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
- 1997-09-17 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 | $6.94 | $6.94 | 1,395,451 | — | — |
| 1999-12-30 | $6.91 | $6.91 | 2,282,353 | — | — |
| 1999-12-29 | $6.85 | $6.85 | 2,414,220 | — | — |
| 1999-12-28 | $6.87 | $6.87 | 1,253,013 | — | — |
| 1999-12-27 | $6.94 | $6.94 | 2,412,550 | — | — |
| 1999-12-23 | $6.82 | $6.82 | 1,729,848 | — | — |
| 1999-12-22 | $6.94 | $6.94 | 2,578,358 | — | — |
| 1999-12-21 | $6.77 | $6.77 | 2,771,428 | — | — |
| 1999-12-20 | $6.99 | $6.99 | 1,944,618 | — | — |
| 1999-12-17 | $7.09 | $7.09 | 12,805,546 | — | — |
| 1999-12-16 | $6.99 | $6.99 | 7,933,708 | — | — |
| 1999-12-15 | $7.10 | $7.10 | 2,755,293 | — | — |
| 1999-12-14 | $7.16 | $7.16 | 8,155,155 | — | — |
| 1999-12-13 | $7.02 | $7.02 | 16,201,255 | — | — |
| 1999-12-10 | $7.21 | $7.21 | 3,066,320 | — | — |
| 1999-12-09 | $7.30 | $7.30 | 2,759,188 | — | — |
| 1999-12-08 | $7.28 | $7.28 | 2,083,718 | — | — |
| 1999-12-07 | $7.23 | $7.23 | 2,554,989 | — | — |
| 1999-12-06 | $7.20 | $7.20 | 2,333,542 | — | — |
| 1999-12-03 | $7.19 | $7.19 | 2,520,492 | — | — |
| 1999-12-02 | $7.23 | $7.23 | 1,536,220 | — | — |
| 1999-12-01 | $7.31 | $7.31 | 2,067,582 | — | — |
| 1999-11-30 | $7.46 | $7.46 | 3,404,612 | — | — |
| 1999-11-29 | $7.28 | $7.28 | 3,538,148 | — | — |
| 1999-11-26 | $7.22 | $7.22 | 540,821 | — | — |
| 1999-11-24 | $7.21 | $7.21 | 2,425,348 | — | — |
| 1999-11-23 | $7.39 | $7.39 | 4,031,118 | — | — |
| 1999-11-22 | $7.51 | $7.51 | 3,202,082 | — | — |
| 1999-11-19 | $7.64 | $7.64 | 3,705,624 | — | — |
| 1999-11-18 | $7.75 | $7.75 | 2,567,786 | — | — |
| 1999-11-17 | $7.60 | $7.60 | 3,337,287 | — | — |
| 1999-11-16 | $7.68 | $7.68 | 10,006,854 | — | — |
| 1999-11-15 | $8.11 | $8.11 | 8,713,780 | — | — |
| 1999-11-12 | $7.75 | $7.75 | 4,002,742 | — | — |
| 1999-11-11 | $7.94 | $7.94 | 5,671,385 | — | — |
| 1999-11-10 | $7.83 | $7.83 | 5,797,688 | — | — |
| 1999-11-09 | $7.48 | $7.48 | 3,384,581 | — | — |
| 1999-11-08 | $7.29 | $7.29 | 2,894,949 | — | — |
| 1999-11-05 | $7.27 | $7.27 | 2,512,702 | — | — |
| 1999-11-04 | $7.05 | $7.05 | 8,857,332 | — | — |
| 1999-11-03 | $7.05 | $7.05 | 2,334,098 | — | — |
| 1999-11-02 | $7.18 | $7.18 | 2,942,800 | — | — |
| 1999-11-01 | $7.29 | $7.29 | 2,393,076 | — | — |
| 1999-10-29 | $7.22 | $7.22 | 3,458,026 | — | — |
| 1999-10-28 | $7.19 | $7.19 | 4,002,185 | — | — |
| 1999-10-27 | $7.08 | $7.08 | 3,056,862 | — | — |
| 1999-10-26 | $6.93 | $6.93 | 9,102,704 | — | — |
| 1999-10-25 | $7.01 | $7.01 | 3,578,208 | — | — |
| 1999-10-22 | $7.07 | $7.07 | 2,225,600 | — | — |
| 1999-10-21 | $7.20 | $7.20 | 1,537,333 | — | — |
| 1999-10-20 | $7.09 | $7.09 | 1,412,700 | — | — |
| 1999-10-19 | $7.05 | $7.05 | 2,964,499 | — | — |
| 1999-10-18 | $7.02 | $7.02 | 3,735,113 | — | — |
| 1999-10-15 | $7.01 | $7.01 | 4,802,288 | — | — |
| 1999-10-14 | $7.07 | $7.07 | 5,582,361 | — | — |
| 1999-10-13 | $7.00 | $7.00 | 10,638,368 | — | — |
| 1999-10-12 | $7.51 | $7.51 | 1,638,042 | — | — |
| 1999-10-11 | $7.56 | $7.56 | 1,033,235 | — | — |
| 1999-10-08 | $7.55 | $7.55 | 3,165,916 | — | — |
| 1999-10-07 | $7.44 | $7.44 | 1,377,646 | — | — |
| 1999-10-06 | $7.55 | $7.55 | 2,253,420 | — | — |
| 1999-10-05 | $7.62 | $7.62 | 4,188,579 | — | — |
| 1999-10-04 | $7.67 | $7.67 | 2,114,876 | — | — |
| 1999-10-01 | $7.49 | $7.49 | 4,009,975 | — | — |
| 1999-09-30 | $7.36 | $7.36 | 3,424,642 | — | — |
| 1999-09-29 | $7.49 | $7.49 | 3,018,470 | — | — |
| 1999-09-28 | $7.50 | $7.50 | 4,272,596 | — | — |
| 1999-09-27 | $7.78 | $7.78 | 6,828,141 | — | — |
| 1999-09-24 | $7.50 | $7.50 | 4,247,558 | — | — |
| 1999-09-23 | $6.85 | $6.85 | 18,209,303 | — | — |
| 1999-09-22 | $6.78 | $6.78 | 21,355,188 | — | — |
| 1999-09-21 | $7.30 | $7.30 | 4,586,405 | — | — |
| 1999-09-20 | $7.31 | $7.31 | 3,165,916 | — | — |
| 1999-09-17 | $7.41 | $7.41 | 2,539,410 | — | — |
| 1999-09-16 | $7.30 | $7.30 | 2,998,440 | — | — |
| 1999-09-15 | $7.59 | $7.59 | 3,675,022 | — | — |
| 1999-09-14 | $7.49 | $7.49 | 3,271,076 | — | — |
| 1999-09-13 | $7.50 | $7.50 | 4,070,066 | — | — |
| 1999-09-10 | $7.44 | $7.44 | 3,326,716 | — | — |
| 1999-09-09 | $7.25 | $7.25 | 4,357,168 | — | — |
| 1999-09-08 | $7.25 | $7.25 | 5,036,533 | — | — |
| 1999-09-07 | $7.36 | $7.36 | 3,726,211 | — | — |
| 1999-09-03 | $7.47 | $7.47 | 1,588,522 | — | — |
| 1999-09-02 | $7.26 | $7.26 | 3,574,870 | — | — |
| 1999-09-01 | $7.42 | $7.42 | 2,587,816 | — | — |
| 1999-08-31 | $7.30 | $7.30 | 7,808,518 | — | — |
| 1999-08-30 | $7.40 | $7.40 | 4,314,326 | — | — |
| 1999-08-27 | $7.98 | $7.98 | 4,875,177 | — | — |
| 1999-08-26 | $7.78 | $7.78 | 6,946,654 | — | — |
| 1999-08-25 | $7.31 | $7.31 | 10,811,408 | — | — |
| 1999-08-24 | $7.62 | $7.62 | 6,465,368 | — | — |
| 1999-08-23 | $7.99 | $7.99 | 4,724,392 | — | — |
| 1999-08-20 | $7.91 | $7.91 | 6,055,301 | — | — |
| 1999-08-19 | $7.74 | $7.74 | 5,670,829 | — | — |
| 1999-08-18 | $7.82 | $7.82 | 9,302,452 | — | — |
| 1999-08-17 | $7.50 | $7.50 | 31,112,219 | — | — |
| 1999-08-16 | $7.22 | $7.22 | 6,105,377 | — | — |
| 1999-08-13 | $7.23 | $7.23 | 5,241,844 | — | — |
| 1999-08-12 | $7.10 | $7.10 | 8,675,945 | — | — |
| 1999-08-11 | $6.83 | $6.83 | 8,054,446 | — | — |
| 1999-08-10 | $6.43 | $6.43 | 15,476,266 | — | — |
| 1999-08-09 | $6.62 | $6.62 | 4,846,800 | — | — |
| 1999-08-06 | $6.83 | $6.83 | 4,617,007 | — | — |
| 1999-08-05 | $6.67 | $6.67 | 6,356,314 | — | — |
| 1999-08-04 | $7.01 | $7.01 | 6,664,559 | — | — |
| 1999-08-03 | $7.46 | $7.46 | 3,011,237 | — | — |
| 1999-08-02 | $7.37 | $7.37 | 3,246,594 | — | — |
| 1999-07-30 | $7.31 | $7.31 | 6,551,610 | — | — |
| 1999-07-29 | $7.38 | $7.38 | 5,999,661 | — | — |
| 1999-07-28 | $7.50 | $7.50 | 6,265,620 | — | — |
| 1999-07-27 | $7.81 | $7.81 | 4,968,096 | — | — |
| 1999-07-26 | $8.04 | $8.04 | 4,447,862 | — | — |
| 1999-07-23 | $7.82 | $7.82 | 4,783,371 | — | — |
| 1999-07-22 | $8.27 | $8.27 | 11,575,346 | — | — |
| 1999-07-21 | $8.54 | $8.54 | 26,401,736 | — | — |
| 1999-07-20 | $9.51 | $9.51 | 3,242,143 | — | — |
| 1999-07-19 | $9.73 | $9.73 | 5,055,450 | — | — |
| 1999-07-16 | $10.09 | $10.09 | 3,693,383 | — | — |
| 1999-07-15 | $10.13 | $10.13 | 4,164,654 | — | — |
| 1999-07-14 | $9.59 | $9.59 | 1,797,172 | — | — |
| 1999-07-13 | $9.75 | $9.75 | 2,491,003 | — | — |
| 1999-07-12 | $9.68 | $9.68 | 1,817,759 | — | — |
| 1999-07-09 | $9.84 | $9.84 | 2,621,757 | — | — |
| 1999-07-08 | $9.75 | $9.75 | 2,097,072 | — | — |
| 1999-07-07 | $9.82 | $9.82 | 3,144,773 | — | — |
| 1999-07-06 | $9.82 | $9.82 | 3,737,339 | — | — |
| 1999-07-02 | $9.84 | $9.84 | 3,007,898 | — | — |
| 1999-07-01 | $9.71 | $9.71 | 5,040,428 | — | — |
| 1999-06-30 | $9.73 | $9.73 | 3,813,009 | — | — |
| 1999-06-29 | $9.76 | $9.76 | 4,371,078 | — | — |
| 1999-06-28 | $9.30 | $9.30 | 3,467,485 | — | — |
| 1999-06-25 | $8.94 | $8.94 | 3,069,659 | — | — |
| 1999-06-24 | $8.92 | $8.92 | 3,485,846 | — | — |
| 1999-06-23 | $8.71 | $8.71 | 4,131,270 | — | — |
| 1999-06-22 | $8.86 | $8.86 | 7,727,840 | — | — |
| 1999-06-21 | $8.76 | $8.76 | 6,488,180 | — | — |
| 1999-06-18 | $9.12 | $9.12 | 2,930,559 | — | — |
| 1999-06-17 | $9.21 | $9.21 | 4,235,317 | — | — |
| 1999-06-16 | $9.11 | $9.11 | 5,537,293 | — | — |
| 1999-06-15 | $8.99 | $8.99 | 4,462,884 | — | — |
| 1999-06-14 | $8.94 | $8.94 | 3,659,443 | — | — |
| 1999-06-11 | $9.03 | $9.03 | 5,706,438 | — | — |
| 1999-06-10 | $9.28 | $9.28 | 9,447,116 | — | — |
| 1999-06-09 | $9.06 | $9.06 | 5,552,872 | — | — |
| 1999-06-08 | $9.42 | $9.42 | 2,731,368 | — | — |
| 1999-06-07 | $9.66 | $9.66 | 4,702,693 | — | — |
| 1999-06-04 | $9.57 | $9.57 | 6,143,212 | — | — |
| 1999-06-03 | $9.48 | $9.48 | 22,402,333 | — | — |
| 1999-06-02 | $10.24 | $10.24 | 1,960,754 | — | — |
| 1999-06-01 | $10.38 | $10.38 | 1,999,145 | — | — |
| 1999-05-28 | $10.47 | $10.47 | 2,509,920 | — | — |
| 1999-05-27 | $9.95 | $9.95 | 3,501,982 | — | — |
| 1999-05-26 | $9.84 | $9.84 | 5,760,409 | — | — |
| 1999-05-25 | $9.68 | $9.68 | 4,704,362 | — | — |
| 1999-05-24 | $10.24 | $10.24 | 2,410,325 | — | — |
| 1999-05-21 | $10.59 | $10.59 | 3,294,444 | — | — |
| 1999-05-20 | $10.27 | $10.27 | 5,351,455 | — | — |
| 1999-05-19 | $10.65 | $10.65 | 1,905,670 | — | — |
| 1999-05-18 | $10.51 | $10.51 | 1,920,136 | — | — |
| 1999-05-17 | $10.56 | $10.56 | 2,835,971 | — | — |
| 1999-05-14 | $10.83 | $10.83 | 2,638,449 | — | — |
| 1999-05-13 | $11.10 | $11.10 | 3,716,196 | — | — |
| 1999-05-12 | $11.18 | $11.18 | 7,815,194 | — | — |
| 1999-05-11 | $10.99 | $10.99 | 4,389,440 | — | — |
| 1999-05-10 | $11.14 | $11.14 | 2,633,998 | — | — |
| 1999-05-07 | $11.05 | $11.05 | 5,377,606 | — | — |
| 1999-05-06 | $11.26 | $11.26 | 4,224,189 | — | — |
| 1999-05-05 | $11.37 | $11.37 | 2,440,370 | — | — |
| 1999-05-04 | $11.41 | $11.41 | 3,351,754 | — | — |
| 1999-05-03 | $11.70 | $11.70 | 4,555,803 | — | — |
| 1999-04-30 | $11.57 | $11.57 | 7,079,077 | — | — |
| 1999-04-29 | $11.68 | $11.68 | 24,611,241 | — | — |
| 1999-04-28 | $11.86 | $11.86 | 16,973,538 | — | — |
| 1999-04-27 | $12.42 | $12.42 | 5,904,517 | — | — |
| 1999-04-26 | $12.06 | $12.06 | 3,520,343 | — | — |
| 1999-04-23 | $12.42 | $12.42 | 1,441,076 | — | — |
| 1999-04-22 | $12.63 | $12.63 | 1,946,844 | — | — |
| 1999-04-21 | $12.54 | $12.54 | 2,201,118 | — | — |
| 1999-04-20 | $12.11 | $12.11 | 1,989,686 | — | — |
| 1999-04-19 | $11.84 | $11.84 | 3,639,969 | — | — |
| 1999-04-16 | $12.15 | $12.15 | 1,779,924 | — | — |
| 1999-04-15 | $12.56 | $12.56 | 2,409,768 | — | — |
| 1999-04-14 | $12.78 | $12.78 | 1,757,111 | — | — |
| 1999-04-13 | $12.92 | $12.92 | 2,099,854 | — | — |
| 1999-04-12 | $12.94 | $12.94 | 1,899,550 | — | — |
| 1999-04-09 | $12.75 | $12.75 | 1,120,590 | — | — |
| 1999-04-08 | $12.81 | $12.81 | 2,267,886 | — | — |
| 1999-04-07 | $12.84 | $12.84 | 1,337,586 | — | — |
| 1999-04-06 | $13.00 | $13.00 | 2,223,374 | — | — |
| 1999-04-05 | $12.99 | $12.99 | 2,475,424 | — | — |
| 1999-04-01 | $13.21 | $13.21 | 6,536,031 | — | — |
| 1999-03-31 | $12.63 | $12.63 | 3,075,223 | — | — |
| 1999-03-30 | $12.48 | $12.48 | 4,231,978 | — | — |
| 1999-03-29 | $12.49 | $12.49 | 3,059,087 | — | — |
| 1999-03-26 | $12.21 | $12.21 | 2,287,360 | — | — |
| 1999-03-25 | $12.09 | $12.09 | 4,601,984 | — | — |
| 1999-03-24 | $11.91 | $11.91 | 2,829,294 | — | — |
| 1999-03-23 | $12.15 | $12.15 | 3,251,602 | — | — |
| 1999-03-22 | $12.55 | $12.55 | 1,433,843 | — | — |
| 1999-03-19 | $12.49 | $12.49 | 4,668,752 | — | — |
| 1999-03-18 | $12.40 | $12.40 | 3,952,666 | — | — |
| 1999-03-17 | $11.86 | $11.86 | 2,279,571 | — | — |
| 1999-03-16 | $11.44 | $11.44 | 2,960,048 | — | — |
| 1999-03-15 | $11.21 | $11.21 | 2,688,525 | — | — |
| 1999-03-12 | $11.47 | $11.47 | 3,130,306 | — | — |
| 1999-03-11 | $11.70 | $11.70 | 4,889,643 | — | — |
| 1999-03-10 | $11.55 | $11.55 | 2,457,619 | — | — |
| 1999-03-09 | $11.82 | $11.82 | 3,289,993 | — | — |
| 1999-03-08 | $11.94 | $11.94 | 3,101,930 | — | — |
| 1999-03-05 | $11.76 | $11.76 | 6,852,622 | — | — |
| 1999-03-04 | $11.37 | $11.37 | 4,442,854 | — | — |
| 1999-03-03 | $11.19 | $11.19 | 3,894,244 | — | — |
| 1999-03-02 | $11.32 | $11.32 | 4,204,715 | — | — |
| 1999-03-01 | $11.17 | $11.17 | 3,356,761 | — | — |
| 1999-02-26 | $11.17 | $11.17 | 3,216,548 | — | — |
| 1999-02-25 | $11.12 | $11.12 | 4,804,514 | — | — |
| 1999-02-24 | $11.35 | $11.35 | 4,989,239 | — | — |
| 1999-02-23 | $10.79 | $10.79 | 2,405,317 | — | — |
| 1999-02-22 | $10.78 | $10.78 | 9,132,750 | — | — |
| 1999-02-19 | $10.46 | $10.46 | 7,136,386 | — | — |
| 1999-02-18 | $10.37 | $10.37 | 3,205,977 | — | — |
| 1999-02-17 | $10.60 | $10.60 | 4,822,875 | — | — |
| 1999-02-16 | $10.56 | $10.56 | 3,742,346 | — | — |
| 1999-02-12 | $10.24 | $10.24 | 4,038,351 | — | — |
| 1999-02-11 | $10.56 | $10.56 | 12,040,496 | — | — |
| 1999-02-10 | $9.66 | $9.66 | 6,993,392 | — | — |
| 1999-02-09 | $9.20 | $9.20 | 4,208,610 | — | — |
| 1999-02-08 | $9.12 | $9.12 | 1,372,639 | — | — |
| 1999-02-05 | $8.81 | $8.81 | 3,045,734 | — | — |
| 1999-02-04 | $8.74 | $8.74 | 4,647,609 | — | — |
| 1999-02-03 | $8.87 | $8.87 | 4,376,086 | — | — |
| 1999-02-02 | $8.44 | $8.44 | 2,009,717 | — | — |
| 1999-02-01 | $8.31 | $8.31 | 1,533,438 | — | — |
| 1999-01-29 | $8.55 | $8.55 | 1,521,754 | — | — |
| 1999-01-28 | $8.80 | $8.80 | 1,814,977 | — | — |
| 1999-01-27 | $8.71 | $8.71 | 2,529,394 | — | — |
| 1999-01-26 | $8.63 | $8.63 | 4,823,988 | — | — |
| 1999-01-25 | $8.31 | $8.31 | 1,972,438 | — | — |
| 1999-01-22 | $8.27 | $8.27 | 3,637,187 | — | — |
| 1999-01-21 | $8.38 | $8.38 | 6,986,715 | — | — |
| 1999-01-20 | $8.58 | $8.58 | 3,321,708 | — | — |
| 1999-01-19 | $8.72 | $8.72 | 3,631,623 | — | — |
| 1999-01-15 | $8.76 | $8.76 | 2,346,339 | — | — |
| 1999-01-14 | $8.63 | $8.63 | 2,928,890 | — | — |
| 1999-01-13 | $9.05 | $9.05 | 3,274,414 | — | — |
| 1999-01-12 | $8.96 | $8.96 | 2,175,524 | — | — |
| 1999-01-11 | $9.17 | $9.17 | 3,936,530 | — | — |
| 1999-01-08 | $8.93 | $8.93 | 1,097,777 | — | — |
| 1999-01-07 | $8.91 | $8.91 | 1,275,825 | — | — |
| 1999-01-06 | $8.95 | $8.95 | 2,723,022 | — | — |
| 1999-01-05 | $8.82 | $8.82 | 2,549,981 | — | — |
| 1999-01-04 | $8.65 | $8.65 | 3,449,124 | — | — |