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
- 1994-05-19 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 | $8.61 | $10.08 | 740 | — | — |
| 1999-12-30 | $8.41 | $9.84 | 4,935 | — | — |
| 1999-12-29 | $8.71 | $10.20 | 1,481 | — | — |
| 1999-12-28 | $8.69 | $10.07 | 2,838 | — | — |
| 1999-12-27 | $8.66 | $10.04 | 10,487 | — | — |
| 1999-12-23 | $8.31 | $9.63 | 5,552 | — | — |
| 1999-12-22 | $8.31 | $9.63 | 4,318 | — | — |
| 1999-12-21 | $9.02 | $10.45 | 1,727 | — | — |
| 1999-12-20 | $9.12 | $10.57 | 740 | — | — |
| 1999-12-17 | $9.22 | $10.69 | 4,565 | — | — |
| 1999-12-16 | $9.52 | $11.04 | 2,097 | — | — |
| 1999-12-15 | $9.83 | $11.39 | 9,377 | — | — |
| 1999-12-14 | $9.22 | $10.69 | 10,364 | — | — |
| 1999-12-13 | $9.52 | $11.04 | 5,675 | — | — |
| 1999-12-10 | $8.74 | $10.13 | 7,106 | — | — |
| 1999-12-09 | $8.78 | $10.18 | 39,085 | — | — |
| 1999-12-08 | $8.87 | $10.28 | 0 | — | — |
| 1999-12-07 | $8.87 | $10.28 | 888 | — | — |
| 1999-12-06 | $8.70 | $10.08 | 67,511 | — | — |
| 1999-12-03 | $8.87 | $10.28 | 7,847 | — | — |
| 1999-12-02 | $8.95 | $10.37 | 1,332 | — | — |
| 1999-12-01 | $8.91 | $10.33 | 25,317 | — | — |
| 1999-11-30 | $8.87 | $10.28 | 12,584 | — | — |
| 1999-11-29 | $8.87 | $10.28 | 51,670 | — | — |
| 1999-11-26 | $8.95 | $10.37 | 888 | — | — |
| 1999-11-24 | $8.95 | $10.37 | 2,961 | — | — |
| 1999-11-23 | $9.12 | $10.57 | 23,244 | — | — |
| 1999-11-22 | $8.70 | $10.08 | 15,693 | — | — |
| 1999-11-19 | $9.20 | $10.67 | 8,291 | — | — |
| 1999-11-18 | $9.12 | $10.57 | 46,932 | — | — |
| 1999-11-17 | $8.78 | $10.18 | 3,109 | — | — |
| 1999-11-16 | $8.78 | $10.18 | 2,221 | — | — |
| 1999-11-15 | $8.74 | $10.13 | 4,293 | — | — |
| 1999-11-12 | $8.74 | $10.13 | 296 | — | — |
| 1999-11-11 | $8.74 | $10.13 | 3,553 | — | — |
| 1999-11-10 | $8.70 | $10.08 | 1,481 | — | — |
| 1999-11-09 | $8.78 | $10.18 | 888 | — | — |
| 1999-11-08 | $8.95 | $10.37 | 296 | — | — |
| 1999-11-05 | $8.70 | $10.08 | 1,629 | — | — |
| 1999-11-04 | $8.70 | $10.08 | 3,405 | — | — |
| 1999-11-03 | $8.70 | $10.08 | 9,919 | — | — |
| 1999-11-02 | $8.74 | $10.13 | 3,553 | — | — |
| 1999-11-01 | $8.78 | $10.18 | 2,961 | — | — |
| 1999-10-29 | $8.95 | $10.37 | 0 | — | — |
| 1999-10-28 | $8.95 | $10.37 | 2,073 | — | — |
| 1999-10-27 | $8.78 | $10.18 | 9,623 | — | — |
| 1999-10-26 | $8.78 | $10.18 | 4,442 | — | — |
| 1999-10-25 | $8.74 | $10.13 | 3,701 | — | — |
| 1999-10-22 | $8.70 | $10.08 | 0 | — | — |
| 1999-10-21 | $8.70 | $10.08 | 740 | — | — |
| 1999-10-20 | $8.53 | $9.88 | 444 | — | — |
| 1999-10-19 | $8.53 | $9.88 | 10,956 | — | — |
| 1999-10-18 | $8.53 | $9.88 | 5,922 | — | — |
| 1999-10-15 | $8.61 | $9.98 | 3,701 | — | — |
| 1999-10-14 | $8.87 | $10.28 | 15,397 | — | — |
| 1999-10-13 | $8.87 | $10.28 | 1,184 | — | — |
| 1999-10-12 | $8.70 | $10.08 | 5,330 | — | — |
| 1999-10-11 | $8.78 | $10.18 | 6,662 | — | — |
| 1999-10-08 | $8.74 | $10.13 | 25,909 | — | — |
| 1999-10-07 | $8.78 | $10.18 | 17,026 | — | — |
| 1999-10-06 | $8.74 | $10.13 | 2,961 | — | — |
| 1999-10-05 | $8.82 | $10.23 | 148 | — | — |
| 1999-10-04 | $8.74 | $10.13 | 5,922 | — | — |
| 1999-10-01 | $8.74 | $10.13 | 444 | — | — |
| 1999-09-30 | $8.70 | $10.08 | 1,629 | — | — |
| 1999-09-29 | $8.65 | $10.03 | 9,327 | — | — |
| 1999-09-28 | $8.74 | $10.13 | 1,629 | — | — |
| 1999-09-27 | $8.74 | $10.05 | 7,699 | — | — |
| 1999-09-24 | $8.87 | $10.20 | 296 | — | — |
| 1999-09-23 | $8.78 | $10.10 | 4,886 | — | — |
| 1999-09-22 | $8.78 | $10.10 | 3,849 | — | — |
| 1999-09-21 | $8.91 | $10.25 | 32,719 | — | — |
| 1999-09-20 | $8.95 | $10.29 | 1,036 | — | — |
| 1999-09-17 | $8.95 | $10.29 | 0 | — | — |
| 1999-09-16 | $8.95 | $10.29 | 2,221 | — | — |
| 1999-09-15 | $9.03 | $10.39 | 2,073 | — | — |
| 1999-09-14 | $8.99 | $10.34 | 14,361 | — | — |
| 1999-09-13 | $9.08 | $10.44 | 4,738 | — | — |
| 1999-09-10 | $9.12 | $10.49 | 17,026 | — | — |
| 1999-09-09 | $9.12 | $10.49 | 3,257 | — | — |
| 1999-09-08 | $9.12 | $10.49 | 6,810 | — | — |
| 1999-09-07 | $9.12 | $10.49 | 18,654 | — | — |
| 1999-09-03 | $9.12 | $10.49 | 6,662 | — | — |
| 1999-09-02 | $8.95 | $10.29 | 148 | — | — |
| 1999-09-01 | $8.95 | $10.29 | 29,462 | — | — |
| 1999-08-31 | $9.03 | $10.39 | 592 | — | — |
| 1999-08-30 | $9.08 | $10.44 | 592 | — | — |
| 1999-08-27 | $8.95 | $10.29 | 1,925 | — | — |
| 1999-08-26 | $9.20 | $10.59 | 0 | — | — |
| 1999-08-25 | $9.20 | $10.59 | 22,208 | — | — |
| 1999-08-24 | $9.20 | $10.59 | 0 | — | — |
| 1999-08-23 | $9.20 | $10.59 | 11,104 | — | — |
| 1999-08-20 | $9.20 | $10.59 | 11,400 | — | — |
| 1999-08-19 | $9.16 | $10.54 | 16,582 | — | — |
| 1999-08-18 | $9.16 | $10.54 | 12,880 | — | — |
| 1999-08-17 | $9.12 | $10.49 | 47,672 | — | — |
| 1999-08-16 | $9.12 | $10.49 | 14,213 | — | — |
| 1999-08-13 | $9.16 | $10.54 | 1,184 | — | — |
| 1999-08-12 | $9.20 | $10.59 | 10,512 | — | — |
| 1999-08-11 | $9.12 | $10.49 | 3,257 | — | — |
| 1999-08-10 | $9.29 | $10.68 | 740 | — | — |
| 1999-08-09 | $9.20 | $10.59 | 12,436 | — | — |
| 1999-08-06 | $9.12 | $10.49 | 3,849 | — | — |
| 1999-08-05 | $9.12 | $10.49 | 24,428 | — | — |
| 1999-08-04 | $9.29 | $10.68 | 2,369 | — | — |
| 1999-08-03 | $9.29 | $10.68 | 4,293 | — | — |
| 1999-08-02 | $9.33 | $10.73 | 6,662 | — | — |
| 1999-07-30 | $9.29 | $10.68 | 4,442 | — | — |
| 1999-07-29 | $9.37 | $10.78 | 5,626 | — | — |
| 1999-07-28 | $9.33 | $10.73 | 1,184 | — | — |
| 1999-07-27 | $9.46 | $10.88 | 12,288 | — | — |
| 1999-07-26 | $9.21 | $10.60 | 21,911 | — | — |
| 1999-07-23 | $9.46 | $10.88 | 2,369 | — | — |
| 1999-07-22 | $9.29 | $10.68 | 4,738 | — | — |
| 1999-07-21 | $9.46 | $10.88 | 0 | — | — |
| 1999-07-20 | $9.46 | $10.88 | 7,254 | — | — |
| 1999-07-19 | $9.54 | $10.97 | 13,028 | — | — |
| 1999-07-16 | $9.54 | $10.97 | 444 | — | — |
| 1999-07-15 | $9.54 | $10.97 | 19,691 | — | — |
| 1999-07-14 | $9.54 | $10.97 | 36,124 | — | — |
| 1999-07-13 | $9.46 | $10.88 | 34,644 | — | — |
| 1999-07-12 | $9.29 | $10.68 | 19,839 | — | — |
| 1999-07-09 | $8.95 | $10.29 | 53,150 | — | — |
| 1999-07-08 | $9.03 | $10.39 | 10,808 | — | — |
| 1999-07-07 | $9.12 | $10.49 | 18,950 | — | — |
| 1999-07-06 | $9.12 | $10.49 | 15,841 | — | — |
| 1999-07-02 | $9.12 | $10.49 | 0 | — | — |
| 1999-07-01 | $9.12 | $10.49 | 19,839 | — | — |
| 1999-06-30 | $8.95 | $10.29 | 31,535 | — | — |
| 1999-06-29 | $8.87 | $10.20 | 0 | — | — |
| 1999-06-28 | $8.87 | $10.20 | 1,481 | — | — |
| 1999-06-25 | $8.95 | $10.22 | 0 | — | — |
| 1999-06-24 | $8.95 | $10.22 | 1,629 | — | — |
| 1999-06-23 | $8.87 | $10.12 | 0 | — | — |
| 1999-06-22 | $8.87 | $10.12 | 4,145 | — | — |
| 1999-06-21 | $8.78 | $10.02 | 148 | — | — |
| 1999-06-18 | $8.82 | $10.07 | 23,540 | — | — |
| 1999-06-17 | $8.95 | $10.22 | 29,462 | — | — |
| 1999-06-16 | $9.37 | $10.70 | 5,626 | — | — |
| 1999-06-15 | $9.46 | $10.79 | 3,257 | — | — |
| 1999-06-14 | $9.50 | $10.84 | 1,036 | — | — |
| 1999-06-11 | $9.54 | $10.89 | 4,442 | — | — |
| 1999-06-10 | $9.63 | $10.99 | 1,925 | — | — |
| 1999-06-09 | $9.54 | $10.89 | 1,184 | — | — |
| 1999-06-08 | $9.63 | $10.99 | 9,179 | — | — |
| 1999-06-07 | $9.71 | $11.08 | 7,106 | — | — |
| 1999-06-04 | $9.63 | $10.99 | 4,886 | — | — |
| 1999-06-03 | $9.46 | $10.79 | 3,257 | — | — |
| 1999-06-02 | $9.20 | $10.51 | 592 | — | — |
| 1999-06-01 | $9.46 | $10.79 | 444 | — | — |
| 1999-05-28 | $9.58 | $10.94 | 1,777 | — | — |
| 1999-05-27 | $9.20 | $10.51 | 2,369 | — | — |
| 1999-05-26 | $9.41 | $10.75 | 1,629 | — | — |
| 1999-05-25 | $9.46 | $10.79 | 888 | — | — |
| 1999-05-24 | $9.46 | $10.79 | 10,067 | — | — |
| 1999-05-21 | $9.96 | $11.37 | 6,662 | — | — |
| 1999-05-20 | $10.05 | $11.47 | 0 | — | — |
| 1999-05-19 | $10.05 | $11.47 | 7,106 | — | — |
| 1999-05-18 | $9.41 | $10.75 | 16,286 | — | — |
| 1999-05-17 | $9.71 | $11.08 | 5,182 | — | — |
| 1999-05-14 | $9.71 | $11.08 | 2,073 | — | — |
| 1999-05-13 | $9.88 | $11.28 | 4,293 | — | — |
| 1999-05-12 | $9.71 | $11.08 | 5,626 | — | — |
| 1999-05-11 | $9.41 | $10.75 | 11,992 | — | — |
| 1999-05-10 | $9.46 | $10.79 | 2,221 | — | — |
| 1999-05-07 | $9.37 | $10.70 | 592 | — | — |
| 1999-05-06 | $9.46 | $10.79 | 888 | — | — |
| 1999-05-05 | $9.37 | $10.70 | 148 | — | — |
| 1999-05-04 | $9.29 | $10.60 | 2,073 | — | — |
| 1999-05-03 | $9.79 | $11.18 | 2,961 | — | — |
| 1999-04-30 | $9.71 | $11.08 | 2,665 | — | — |
| 1999-04-29 | $10.13 | $11.57 | 16,286 | — | — |
| 1999-04-28 | $10.01 | $11.42 | 1,481 | — | — |
| 1999-04-27 | $9.75 | $11.13 | 35,976 | — | — |
| 1999-04-26 | $9.54 | $10.89 | 9,179 | — | — |
| 1999-04-23 | $9.79 | $11.18 | 12,584 | — | — |
| 1999-04-22 | $9.46 | $10.79 | 4,738 | — | — |
| 1999-04-21 | $9.46 | $10.79 | 4,145 | — | — |
| 1999-04-20 | $9.46 | $10.79 | 4,293 | — | — |
| 1999-04-19 | $9.20 | $10.51 | 13,325 | — | — |
| 1999-04-16 | $9.63 | $10.99 | 2,073 | — | — |
| 1999-04-15 | $9.12 | $10.41 | 3,553 | — | — |
| 1999-04-14 | $8.78 | $10.02 | 5,182 | — | — |
| 1999-04-13 | $9.03 | $10.31 | 2,517 | — | — |
| 1999-04-12 | $8.27 | $9.45 | 2,073 | — | — |
| 1999-04-09 | $8.61 | $9.83 | 19,543 | — | — |
| 1999-04-08 | $8.40 | $9.59 | 5,330 | — | — |
| 1999-04-07 | $8.19 | $9.35 | 296 | — | — |
| 1999-04-06 | $8.23 | $9.40 | 23,244 | — | — |
| 1999-04-05 | $8.27 | $9.45 | 1,332 | — | — |
| 1999-04-01 | $8.27 | $9.45 | 19,987 | — | — |
| 1999-03-31 | $8.23 | $9.40 | 2,665 | — | — |
| 1999-03-30 | $8.53 | $9.73 | 2,961 | — | — |
| 1999-03-29 | $8.36 | $9.54 | 3,701 | — | — |
| 1999-03-26 | $8.61 | $9.75 | 1,184 | — | — |
| 1999-03-25 | $8.61 | $9.75 | 2,073 | — | — |
| 1999-03-24 | $8.49 | $9.61 | 296 | — | — |
| 1999-03-23 | $8.53 | $9.66 | 12,584 | — | — |
| 1999-03-22 | $8.78 | $9.95 | 3,405 | — | — |
| 1999-03-19 | $8.78 | $9.95 | 4,293 | — | — |
| 1999-03-18 | $8.78 | $9.95 | 12,436 | — | — |
| 1999-03-17 | $8.78 | $9.95 | 3,701 | — | — |
| 1999-03-16 | $8.53 | $9.66 | 2,221 | — | — |
| 1999-03-15 | $8.70 | $9.85 | 7,551 | — | — |
| 1999-03-12 | $8.40 | $9.51 | 148 | — | — |
| 1999-03-11 | $8.36 | $9.47 | 19,691 | — | — |
| 1999-03-10 | $8.36 | $9.47 | 5,626 | — | — |
| 1999-03-09 | $8.11 | $9.18 | 41,454 | — | — |
| 1999-03-08 | $8.61 | $9.75 | 8,291 | — | — |
| 1999-03-05 | $8.61 | $9.75 | 5,330 | — | — |
| 1999-03-04 | $8.11 | $9.18 | 6,514 | — | — |
| 1999-03-03 | $8.27 | $9.37 | 10,364 | — | — |
| 1999-03-02 | $8.23 | $9.32 | 2,961 | — | — |
| 1999-03-01 | $8.19 | $9.28 | 15,693 | — | — |
| 1999-02-26 | $8.19 | $9.28 | 12,732 | — | — |
| 1999-02-25 | $8.19 | $9.28 | 740 | — | — |
| 1999-02-24 | $8.02 | $9.08 | 22,948 | — | — |
| 1999-02-23 | $7.94 | $8.99 | 14,065 | — | — |
| 1999-02-22 | $8.11 | $9.18 | 2,961 | — | — |
| 1999-02-19 | $8.19 | $9.28 | 6,958 | — | — |
| 1999-02-18 | $8.11 | $9.18 | 19,247 | — | — |
| 1999-02-17 | $8.06 | $9.13 | 5,034 | — | — |
| 1999-02-16 | $8.02 | $9.08 | 444 | — | — |
| 1999-02-12 | $8.02 | $9.08 | 148 | — | — |
| 1999-02-11 | $8.02 | $9.08 | 0 | — | — |
| 1999-02-10 | $8.02 | $9.08 | 4,442 | — | — |
| 1999-02-09 | $8.06 | $9.13 | 2,221 | — | — |
| 1999-02-08 | $8.06 | $9.13 | 296 | — | — |
| 1999-02-05 | $8.11 | $9.18 | 16,434 | — | — |
| 1999-02-04 | $8.11 | $9.18 | 3,701 | — | — |
| 1999-02-03 | $8.11 | $9.18 | 3,257 | — | — |
| 1999-02-02 | $8.19 | $9.28 | 16,137 | — | — |
| 1999-02-01 | $8.19 | $9.28 | 5,774 | — | — |
| 1999-01-29 | $8.19 | $9.28 | 11,252 | — | — |
| 1999-01-28 | $8.40 | $9.51 | 12,140 | — | — |
| 1999-01-27 | $8.23 | $9.32 | 2,665 | — | — |
| 1999-01-26 | $8.19 | $9.28 | 1,332 | — | — |
| 1999-01-25 | $8.27 | $9.37 | 296 | — | — |
| 1999-01-22 | $8.15 | $9.23 | 1,036 | — | — |
| 1999-01-21 | $8.11 | $9.18 | 7,551 | — | — |
| 1999-01-20 | $8.11 | $9.18 | 8,439 | — | — |
| 1999-01-19 | $8.42 | $9.54 | 3,553 | — | — |
| 1999-01-15 | $8.36 | $9.47 | 3,405 | — | — |
| 1999-01-14 | $8.61 | $9.75 | 13,917 | — | — |
| 1999-01-13 | $8.57 | $9.71 | 3,257 | — | — |
| 1999-01-12 | $8.70 | $9.85 | 25,613 | — | — |
| 1999-01-11 | $8.78 | $9.95 | 14,361 | — | — |
| 1999-01-08 | $8.74 | $9.90 | 6,366 | — | — |
| 1999-01-07 | $8.61 | $9.75 | 296 | — | — |
| 1999-01-06 | $8.70 | $9.85 | 2,073 | — | — |
| 1999-01-05 | $8.53 | $9.66 | 888 | — | — |
| 1999-01-04 | $8.53 | $9.66 | 3,849 | — | — |