Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1984-10-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1999
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1999-12-31 | $6.64 | $6.67 | 1,234,400 | — | — |
| 1999-12-30 | $6.63 | $6.66 | 2,928,000 | — | — |
| 1999-12-29 | $6.52 | $6.55 | 3,588,800 | — | — |
| 1999-12-28 | $6.46 | $6.49 | 5,236,800 | — | — |
| 1999-12-27 | $6.48 | $6.50 | 5,304,800 | — | — |
| 1999-12-23 | $6.37 | $6.39 | 4,181,600 | — | — |
| 1999-12-22 | $6.28 | $6.30 | 6,478,400 | — | — |
| 1999-12-21 | $6.20 | $6.23 | 3,832,000 | — | — |
| 1999-12-20 | $6.20 | $6.23 | 7,089,600 | — | — |
| 1999-12-17 | $6.34 | $6.37 | 8,908,800 | — | — |
| 1999-12-16 | $6.44 | $6.46 | 9,250,400 | — | — |
| 1999-12-15 | $6.61 | $6.63 | 4,660,000 | — | — |
| 1999-12-14 | $6.50 | $6.52 | 5,968,800 | — | — |
| 1999-12-13 | $6.28 | $6.30 | 4,732,800 | — | — |
| 1999-12-10 | $6.37 | $6.39 | 5,748,000 | — | — |
| 1999-12-09 | $6.31 | $6.34 | 4,570,400 | — | — |
| 1999-12-08 | $6.57 | $6.60 | 4,776,000 | — | — |
| 1999-12-07 | $6.55 | $6.58 | 5,707,200 | — | — |
| 1999-12-06 | $6.76 | $6.78 | 3,196,800 | — | — |
| 1999-12-03 | $6.76 | $6.78 | 6,028,800 | — | — |
| 1999-12-02 | $6.82 | $6.85 | 5,880,800 | — | — |
| 1999-12-01 | $6.60 | $6.63 | 6,919,200 | — | — |
| 1999-11-30 | $6.49 | $6.52 | 8,896,000 | — | — |
| 1999-11-29 | $6.29 | $6.31 | 6,400,000 | — | — |
| 1999-11-26 | $6.48 | $6.50 | 2,566,400 | — | — |
| 1999-11-24 | $6.62 | $6.64 | 6,660,000 | — | — |
| 1999-11-23 | $6.96 | $6.99 | 5,582,400 | — | — |
| 1999-11-22 | $6.88 | $6.90 | 5,176,800 | — | — |
| 1999-11-19 | $6.96 | $6.99 | 6,948,000 | — | — |
| 1999-11-18 | $7.31 | $7.34 | 14,350,400 | — | — |
| 1999-11-17 | $7.05 | $7.07 | 10,895,200 | — | — |
| 1999-11-16 | $6.88 | $6.91 | 7,211,200 | — | — |
| 1999-11-15 | $6.82 | $6.85 | 6,517,600 | — | — |
| 1999-11-12 | $6.66 | $6.68 | 4,832,800 | — | — |
| 1999-11-11 | $6.59 | $6.61 | 7,606,400 | — | — |
| 1999-11-10 | $6.65 | $6.67 | 6,501,600 | — | — |
| 1999-11-09 | $6.66 | $6.69 | 6,244,000 | — | — |
| 1999-11-08 | $6.87 | $6.89 | 10,465,600 | — | — |
| 1999-11-05 | $6.57 | $6.60 | 5,796,800 | — | — |
| 1999-11-04 | $6.50 | $6.52 | 10,320,800 | — | — |
| 1999-11-03 | $6.62 | $6.64 | 16,022,400 | — | — |
| 1999-11-02 | $6.91 | $6.94 | 24,812,000 | — | — |
| 1999-11-01 | $6.52 | $6.55 | 9,892,000 | — | — |
| 1999-10-29 | $6.46 | $6.49 | 6,285,600 | — | — |
| 1999-10-28 | $6.24 | $6.27 | 9,643,200 | — | — |
| 1999-10-27 | $6.16 | $6.18 | 5,039,200 | — | — |
| 1999-10-26 | $6.13 | $6.15 | 7,047,200 | — | — |
| 1999-10-25 | $6.12 | $6.14 | 5,340,800 | — | — |
| 1999-10-22 | $6.07 | $6.09 | 11,749,600 | — | — |
| 1999-10-21 | $6.02 | $6.05 | 9,898,400 | — | — |
| 1999-10-20 | $5.77 | $5.79 | 8,013,600 | — | — |
| 1999-10-19 | $5.50 | $5.52 | 6,476,800 | — | — |
| 1999-10-18 | $5.52 | $5.54 | 10,751,200 | — | — |
| 1999-10-15 | $5.40 | $5.42 | 8,841,600 | — | — |
| 1999-10-14 | $5.31 | $5.33 | 9,828,800 | — | — |
| 1999-10-13 | $5.02 | $5.03 | 12,376,800 | — | — |
| 1999-10-12 | $5.14 | $5.16 | 9,325,600 | — | — |
| 1999-10-11 | $5.42 | $5.44 | 5,782,400 | — | — |
| 1999-10-08 | $5.28 | $5.30 | 7,894,400 | — | — |
| 1999-10-07 | $5.35 | $5.37 | 20,707,200 | — | — |
| 1999-10-06 | $5.38 | $5.40 | 18,813,600 | — | — |
| 1999-10-05 | $5.37 | $5.39 | 37,184,800 | — | — |
| 1999-10-04 | $5.28 | $5.30 | 30,089,600 | — | — |
| 1999-10-01 | $5.72 | $5.74 | 56,380,800 | — | — |
| 1999-09-30 | $6.09 | $6.11 | 44,358,400 | — | — |
| 1999-09-29 | $7.56 | $7.59 | 7,727,200 | — | — |
| 1999-09-28 | $7.52 | $7.55 | 10,420,800 | — | — |
| 1999-09-27 | $7.43 | $7.46 | 5,522,400 | — | — |
| 1999-09-24 | $7.31 | $7.34 | 4,525,600 | — | — |
| 1999-09-23 | $7.61 | $7.64 | 6,416,800 | — | — |
| 1999-09-22 | $7.50 | $7.53 | 9,200,800 | — | — |
| 1999-09-21 | $7.27 | $7.29 | 8,744,800 | — | — |
| 1999-09-20 | $7.25 | $7.28 | 13,934,400 | — | — |
| 1999-09-17 | $7.62 | $7.65 | 8,267,200 | — | — |
| 1999-09-16 | $7.71 | $7.74 | 9,317,600 | — | — |
| 1999-09-15 | $7.72 | $7.75 | 5,549,600 | — | — |
| 1999-09-14 | $7.70 | $7.73 | 14,480,800 | — | — |
| 1999-09-13 | $7.59 | $7.61 | 6,579,200 | — | — |
| 1999-09-10 | $7.52 | $7.54 | 5,199,200 | — | — |
| 1999-09-09 | $7.74 | $7.77 | 5,456,800 | — | — |
| 1999-09-08 | $7.94 | $7.97 | 4,163,200 | — | — |
| 1999-09-07 | $8.00 | $8.03 | 2,349,600 | — | — |
| 1999-09-03 | $7.99 | $8.02 | 6,020,000 | — | — |
| 1999-09-02 | $7.86 | $7.89 | 4,471,200 | — | — |
| 1999-09-01 | $7.88 | $7.91 | 5,355,200 | — | — |
| 1999-08-31 | $7.60 | $7.63 | 3,931,200 | — | — |
| 1999-08-30 | $7.51 | $7.54 | 3,537,600 | — | — |
| 1999-08-27 | $7.73 | $7.76 | 2,753,600 | — | — |
| 1999-08-26 | $7.73 | $7.76 | 2,348,000 | — | — |
| 1999-08-25 | $7.81 | $7.84 | 6,424,000 | — | — |
| 1999-08-24 | $7.71 | $7.74 | 2,384,000 | — | — |
| 1999-08-23 | $7.89 | $7.92 | 4,031,200 | — | — |
| 1999-08-20 | $7.81 | $7.84 | 5,345,600 | — | — |
| 1999-08-19 | $7.83 | $7.86 | 5,149,600 | — | — |
| 1999-08-18 | $7.94 | $7.97 | 4,425,600 | — | — |
| 1999-08-17 | $7.94 | $7.97 | 7,013,600 | — | — |
| 1999-08-16 | $7.89 | $7.92 | 7,536,800 | — | — |
| 1999-08-13 | $7.87 | $7.90 | 5,465,600 | — | — |
| 1999-08-12 | $7.55 | $7.58 | 8,764,000 | — | — |
| 1999-08-11 | $7.19 | $7.21 | 8,080,000 | — | — |
| 1999-08-10 | $7.23 | $7.25 | 9,110,400 | — | — |
| 1999-08-09 | $7.55 | $7.58 | 4,688,000 | — | — |
| 1999-08-06 | $7.73 | $7.76 | 7,784,000 | — | — |
| 1999-08-05 | $7.87 | $7.90 | 13,562,400 | — | — |
| 1999-08-04 | $6.95 | $6.97 | 15,730,400 | — | — |
| 1999-08-03 | $7.16 | $7.19 | 15,193,600 | — | — |
| 1999-08-02 | $7.73 | $7.76 | 3,470,400 | — | — |
| 1999-07-30 | $7.63 | $7.65 | 3,604,000 | — | — |
| 1999-07-29 | $7.77 | $7.80 | 3,361,600 | — | — |
| 1999-07-28 | $8.01 | $8.04 | 3,488,800 | — | — |
| 1999-07-27 | $7.97 | $8.00 | 4,441,600 | — | — |
| 1999-07-26 | $8.25 | $8.28 | 8,563,200 | — | — |
| 1999-07-23 | $7.78 | $7.81 | 2,715,200 | — | — |
| 1999-07-22 | $7.81 | $7.84 | 5,049,600 | — | — |
| 1999-07-21 | $7.71 | $7.74 | 6,060,800 | — | — |
| 1999-07-20 | $7.83 | $7.86 | 10,695,200 | — | — |
| 1999-07-19 | $7.55 | $7.58 | 5,641,600 | — | — |
| 1999-07-16 | $7.65 | $7.68 | 6,703,200 | — | — |
| 1999-07-15 | $7.62 | $7.65 | 11,784,000 | — | — |
| 1999-07-14 | $6.99 | $7.02 | 11,119,200 | — | — |
| 1999-07-13 | $7.32 | $7.35 | 6,127,200 | — | — |
| 1999-07-12 | $7.26 | $7.29 | 6,177,600 | — | — |
| 1999-07-09 | $7.57 | $7.60 | 4,526,400 | — | — |
| 1999-07-08 | $7.63 | $7.66 | 2,699,200 | — | — |
| 1999-07-07 | $7.60 | $7.63 | 3,370,400 | — | — |
| 1999-07-06 | $7.81 | $7.84 | 4,978,400 | — | — |
| 1999-07-02 | $7.70 | $7.72 | 6,248,000 | — | — |
| 1999-07-01 | $7.61 | $7.64 | 8,378,400 | — | — |
| 1999-06-30 | $7.83 | $7.86 | 6,258,400 | — | — |
| 1999-06-29 | $8.08 | $8.11 | 5,980,800 | — | — |
| 1999-06-28 | $7.88 | $7.91 | 8,649,600 | — | — |
| 1999-06-25 | $7.55 | $7.58 | 6,177,600 | — | — |
| 1999-06-24 | $7.82 | $7.85 | 4,458,400 | — | — |
| 1999-06-23 | $7.99 | $8.02 | 5,632,800 | — | — |
| 1999-06-22 | $8.06 | $8.09 | 9,371,200 | — | — |
| 1999-06-21 | $8.23 | $8.26 | 4,631,200 | — | — |
| 1999-06-18 | $8.36 | $8.39 | 8,844,000 | — | — |
| 1999-06-17 | $8.41 | $8.44 | 5,848,800 | — | — |
| 1999-06-16 | $8.53 | $8.56 | 8,080,000 | — | — |
| 1999-06-15 | $8.68 | $8.71 | 6,748,800 | — | — |
| 1999-06-14 | $8.69 | $8.72 | 10,437,600 | — | — |
| 1999-06-11 | $8.72 | $8.75 | 9,987,200 | — | — |
| 1999-06-10 | $8.28 | $8.31 | 11,698,400 | — | — |
| 1999-06-09 | $8.05 | $8.09 | 7,104,000 | — | — |
| 1999-06-08 | $8.27 | $8.30 | 6,553,600 | — | — |
| 1999-06-07 | $8.48 | $8.52 | 11,044,000 | — | — |
| 1999-06-04 | $8.23 | $8.26 | 9,160,000 | — | — |
| 1999-06-03 | $8.00 | $8.03 | 10,276,000 | — | — |
| 1999-06-02 | $7.84 | $7.87 | 11,141,600 | — | — |
| 1999-06-01 | $7.27 | $7.29 | 5,352,000 | — | — |
| 1999-05-28 | $7.29 | $7.32 | 5,467,200 | — | — |
| 1999-05-27 | $7.36 | $7.39 | 4,520,800 | — | — |
| 1999-05-26 | $7.38 | $7.40 | 6,232,000 | — | — |
| 1999-05-25 | $7.56 | $7.59 | 7,906,400 | — | — |
| 1999-05-24 | $7.49 | $7.52 | 12,136,000 | — | — |
| 1999-05-21 | $7.88 | $7.90 | 16,188,800 | — | — |
| 1999-05-20 | $8.33 | $8.36 | 15,860,000 | — | — |
| 1999-05-19 | $7.48 | $7.51 | 9,416,800 | — | — |
| 1999-05-18 | $7.13 | $7.15 | 8,064,800 | — | — |
| 1999-05-17 | $7.06 | $7.09 | 9,071,200 | — | — |
| 1999-05-14 | $7.16 | $7.18 | 5,898,400 | — | — |
| 1999-05-13 | $7.45 | $7.48 | 5,699,200 | — | — |
| 1999-05-12 | $7.56 | $7.59 | 5,289,600 | — | — |
| 1999-05-11 | $7.51 | $7.54 | 8,098,400 | — | — |
| 1999-05-10 | $7.36 | $7.39 | 8,779,200 | — | — |
| 1999-05-07 | $7.38 | $7.40 | 7,960,800 | — | — |
| 1999-05-06 | $7.30 | $7.32 | 6,863,200 | — | — |
| 1999-05-05 | $7.56 | $7.59 | 9,644,000 | — | — |
| 1999-05-04 | $7.44 | $7.47 | 9,639,200 | — | — |
| 1999-05-03 | $7.18 | $7.21 | 8,764,000 | — | — |
| 1999-04-30 | $7.02 | $7.04 | 3,068,000 | — | — |
| 1999-04-29 | $7.02 | $7.05 | 5,450,400 | — | — |
| 1999-04-28 | $6.96 | $6.99 | 6,328,800 | — | — |
| 1999-04-27 | $6.84 | $6.86 | 18,260,000 | — | — |
| 1999-04-26 | $6.80 | $6.82 | 3,506,400 | — | — |
| 1999-04-23 | $6.73 | $6.76 | 12,952,000 | — | — |
| 1999-04-22 | $6.73 | $6.76 | 5,704,000 | — | — |
| 1999-04-21 | $6.75 | $6.78 | 11,850,400 | — | — |
| 1999-04-20 | $6.77 | $6.80 | 10,848,000 | — | — |
| 1999-04-19 | $6.38 | $6.41 | 9,004,800 | — | — |
| 1999-04-16 | $6.26 | $6.28 | 10,644,800 | — | — |
| 1999-04-15 | $6.09 | $6.11 | 10,268,000 | — | — |
| 1999-04-14 | $5.95 | $5.97 | 11,712,800 | — | — |
| 1999-04-13 | $5.75 | $5.77 | 19,121,600 | — | — |
| 1999-04-12 | $5.81 | $5.83 | 12,843,200 | — | — |
| 1999-04-09 | $5.92 | $5.94 | 14,400,800 | — | — |
| 1999-04-08 | $5.59 | $5.61 | 37,804,000 | — | — |
| 1999-04-07 | $6.34 | $6.36 | 6,340,000 | — | — |
| 1999-04-06 | $6.31 | $6.34 | 8,712,800 | — | — |
| 1999-04-05 | $6.65 | $6.67 | 7,556,000 | — | — |
| 1999-04-01 | $6.59 | $6.62 | 8,440,800 | — | — |
| 1999-03-31 | $6.58 | $6.60 | 5,542,400 | — | — |
| 1999-03-30 | $6.51 | $6.53 | 3,477,600 | — | — |
| 1999-03-29 | $6.47 | $6.49 | 4,996,000 | — | — |
| 1999-03-26 | $6.55 | $6.57 | 2,484,000 | — | — |
| 1999-03-25 | $6.59 | $6.62 | 4,916,800 | — | — |
| 1999-03-24 | $6.57 | $6.59 | 2,489,600 | — | — |
| 1999-03-23 | $6.62 | $6.64 | 4,888,800 | — | — |
| 1999-03-22 | $6.78 | $6.81 | 2,940,800 | — | — |
| 1999-03-19 | $6.70 | $6.73 | 7,756,000 | — | — |
| 1999-03-18 | $6.70 | $6.73 | 8,805,600 | — | — |
| 1999-03-17 | $6.70 | $6.72 | 6,048,000 | — | — |
| 1999-03-16 | $6.75 | $6.77 | 2,812,800 | — | — |
| 1999-03-15 | $6.73 | $6.76 | 4,201,600 | — | — |
| 1999-03-12 | $6.57 | $6.59 | 4,648,800 | — | — |
| 1999-03-11 | $6.70 | $6.73 | 6,697,600 | — | — |
| 1999-03-10 | $6.54 | $6.56 | 2,359,200 | — | — |
| 1999-03-09 | $6.55 | $6.58 | 6,381,600 | — | — |
| 1999-03-08 | $6.47 | $6.49 | 4,676,800 | — | — |
| 1999-03-05 | $6.45 | $6.47 | 8,576,000 | — | — |
| 1999-03-04 | $6.25 | $6.27 | 13,155,200 | — | — |
| 1999-03-03 | $6.30 | $6.32 | 16,857,600 | — | — |
| 1999-03-02 | $6.49 | $6.52 | 12,898,400 | — | — |
| 1999-03-01 | $6.24 | $6.26 | 9,242,400 | — | — |
| 1999-02-26 | $6.16 | $6.19 | 12,141,600 | — | — |
| 1999-02-25 | $5.98 | $6.00 | 9,060,000 | — | — |
| 1999-02-24 | $5.95 | $5.97 | 8,765,600 | — | — |
| 1999-02-23 | $6.12 | $6.14 | 8,416,000 | — | — |
| 1999-02-22 | $6.12 | $6.14 | 16,460,800 | — | — |
| 1999-02-19 | $5.88 | $5.90 | 14,034,400 | — | — |
| 1999-02-18 | $5.90 | $5.92 | 9,178,400 | — | — |
| 1999-02-17 | $5.85 | $5.87 | 9,936,000 | — | — |
| 1999-02-16 | $5.94 | $5.96 | 7,449,600 | — | — |
| 1999-02-12 | $5.57 | $5.59 | 4,804,800 | — | — |
| 1999-02-11 | $5.45 | $5.47 | 3,926,400 | — | — |
| 1999-02-10 | $5.31 | $5.33 | 7,659,200 | — | — |
| 1999-02-09 | $5.25 | $5.27 | 4,452,800 | — | — |
| 1999-02-08 | $5.56 | $5.58 | 4,517,600 | — | — |
| 1999-02-05 | $5.66 | $5.68 | 7,929,600 | — | — |
| 1999-02-04 | $5.75 | $5.77 | 5,339,200 | — | — |
| 1999-02-03 | $5.89 | $5.91 | 7,556,000 | — | — |
| 1999-02-02 | $5.88 | $5.90 | 11,712,800 | — | — |
| 1999-02-01 | $5.94 | $5.96 | 10,325,600 | — | — |
| 1999-01-29 | $5.59 | $5.61 | 6,196,000 | — | — |
| 1999-01-28 | $5.56 | $5.58 | 10,466,400 | — | — |
| 1999-01-27 | $5.34 | $5.36 | 11,113,600 | — | — |
| 1999-01-26 | $5.16 | $5.18 | 23,600,800 | — | — |
| 1999-01-25 | $5.41 | $5.43 | 6,718,400 | — | — |
| 1999-01-22 | $5.50 | $5.52 | 9,796,000 | — | — |
| 1999-01-21 | $5.21 | $5.23 | 7,722,400 | — | — |
| 1999-01-20 | $5.45 | $5.46 | 5,700,800 | — | — |
| 1999-01-19 | $5.52 | $5.54 | 2,730,400 | — | — |
| 1999-01-15 | $5.65 | $5.67 | 7,883,200 | — | — |
| 1999-01-14 | $5.34 | $5.36 | 7,566,400 | — | — |
| 1999-01-13 | $5.37 | $5.39 | 14,664,000 | — | — |
| 1999-01-12 | $5.64 | $5.66 | 4,710,400 | — | — |
| 1999-01-11 | $5.77 | $5.79 | 5,336,800 | — | — |
| 1999-01-08 | $5.69 | $5.71 | 6,981,600 | — | — |
| 1999-01-07 | $5.90 | $5.92 | 16,314,400 | — | — |
| 1999-01-06 | $6.00 | $6.02 | 9,819,200 | — | — |
| 1999-01-05 | $5.76 | $5.78 | 3,544,000 | — | — |
| 1999-01-04 | $5.66 | $5.68 | 8,197,600 | — | — |