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
- 1999-01-13 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 | $7.94 | $8.88 | 600 | — | — |
| 1999-12-30 | $7.94 | $8.88 | 0 | — | — |
| 1999-12-29 | $7.94 | $8.88 | 0 | — | — |
| 1999-12-28 | $7.94 | $8.88 | 10,800 | — | — |
| 1999-12-27 | $8.09 | $9.06 | 800 | — | — |
| 1999-12-23 | $8.00 | $8.95 | 1,800 | — | — |
| 1999-12-22 | $7.81 | $8.74 | 25,800 | — | — |
| 1999-12-21 | $7.88 | $8.81 | 7,400 | — | — |
| 1999-12-20 | $7.84 | $8.78 | 7,000 | — | — |
| 1999-12-17 | $7.69 | $8.60 | 4,600 | — | — |
| 1999-12-16 | $7.53 | $8.43 | 24,400 | — | — |
| 1999-12-15 | $7.19 | $8.04 | 21,800 | — | — |
| 1999-12-14 | $7.00 | $7.83 | 16,600 | — | — |
| 1999-12-13 | $6.75 | $7.55 | 23,400 | — | — |
| 1999-12-10 | $6.38 | $7.14 | 8,000 | — | — |
| 1999-12-09 | $6.25 | $7.00 | 15,000 | — | — |
| 1999-12-08 | $6.06 | $6.79 | 1,800 | — | — |
| 1999-12-07 | $6.25 | $7.00 | 2,800 | — | — |
| 1999-12-06 | $6.25 | $7.00 | 21,600 | — | — |
| 1999-12-03 | $6.13 | $6.86 | 800 | — | — |
| 1999-12-02 | $6.00 | $6.72 | 13,400 | — | — |
| 1999-12-01 | $5.81 | $6.51 | 30,800 | — | — |
| 1999-11-30 | $5.78 | $6.47 | 25,800 | — | — |
| 1999-11-29 | $6.19 | $6.93 | 800 | — | — |
| 1999-11-26 | $6.25 | $7.00 | 1,400 | — | — |
| 1999-11-24 | $6.34 | $7.10 | 20,800 | — | — |
| 1999-11-23 | $6.72 | $7.52 | 8,400 | — | — |
| 1999-11-22 | $6.78 | $7.59 | 55,000 | — | — |
| 1999-11-19 | $6.53 | $7.31 | 13,400 | — | — |
| 1999-11-18 | $6.19 | $6.93 | 15,600 | — | — |
| 1999-11-17 | $6.00 | $6.72 | 800 | — | — |
| 1999-11-16 | $6.00 | $6.72 | 9,400 | — | — |
| 1999-11-15 | $5.78 | $6.47 | 0 | — | — |
| 1999-11-12 | $5.78 | $6.47 | 10,800 | — | — |
| 1999-11-11 | $5.50 | $6.16 | 50,000 | — | — |
| 1999-11-10 | $5.31 | $5.95 | 2,600 | — | — |
| 1999-11-09 | $5.00 | $5.60 | 20,000 | — | — |
| 1999-11-08 | $5.06 | $5.67 | 61,200 | — | — |
| 1999-11-05 | $4.88 | $5.46 | 24,600 | — | — |
| 1999-11-04 | $4.53 | $5.07 | 30,600 | — | — |
| 1999-11-03 | $4.50 | $5.04 | 87,400 | — | — |
| 1999-11-02 | $4.50 | $5.04 | 800 | — | — |
| 1999-11-01 | $4.50 | $5.04 | 12,000 | — | — |
| 1999-10-29 | $4.50 | $5.04 | 14,200 | — | — |
| 1999-10-28 | $4.34 | $4.86 | 400 | — | — |
| 1999-10-27 | $4.50 | $4.89 | 4,200 | — | — |
| 1999-10-26 | $4.31 | $4.69 | 0 | — | — |
| 1999-10-25 | $4.31 | $4.69 | 800 | — | — |
| 1999-10-22 | $4.31 | $4.69 | 7,600 | — | — |
| 1999-10-21 | $4.19 | $4.55 | 90,000 | — | — |
| 1999-10-20 | $4.19 | $4.55 | 103,400 | — | — |
| 1999-10-19 | $4.06 | $4.42 | 4,800 | — | — |
| 1999-10-18 | $3.94 | $4.28 | 200 | — | — |
| 1999-10-15 | $4.00 | $4.35 | 1,200 | — | — |
| 1999-10-14 | $4.19 | $4.55 | 26,000 | — | — |
| 1999-10-13 | $4.25 | $4.62 | 34,800 | — | — |
| 1999-10-12 | $4.13 | $4.48 | 0 | — | — |
| 1999-10-11 | $4.13 | $4.48 | 0 | — | — |
| 1999-10-08 | $4.13 | $4.48 | 44,200 | — | — |
| 1999-10-07 | $4.19 | $4.55 | 21,200 | — | — |
| 1999-10-06 | $4.09 | $4.45 | 26,200 | — | — |
| 1999-10-05 | $4.09 | $4.45 | 3,800 | — | — |
| 1999-10-04 | $4.38 | $4.76 | 0 | — | — |
| 1999-10-01 | $4.38 | $4.76 | 0 | — | — |
| 1999-09-30 | $4.38 | $4.76 | 0 | — | — |
| 1999-09-29 | $4.38 | $4.76 | 0 | — | — |
| 1999-09-28 | $4.38 | $4.76 | 400 | — | — |
| 1999-09-27 | $4.34 | $4.72 | 0 | — | — |
| 1999-09-24 | $4.34 | $4.72 | 0 | — | — |
| 1999-09-23 | $4.34 | $4.72 | 4,400 | — | — |
| 1999-09-22 | $4.03 | $4.38 | 0 | — | — |
| 1999-09-21 | $4.03 | $4.38 | 1,200 | — | — |
| 1999-09-20 | $3.97 | $4.31 | 0 | — | — |
| 1999-09-17 | $3.97 | $4.31 | 1,600 | — | — |
| 1999-09-16 | $4.03 | $4.38 | 0 | — | — |
| 1999-09-15 | $4.03 | $4.38 | 0 | — | — |
| 1999-09-14 | $4.03 | $4.38 | 82,200 | — | — |
| 1999-09-13 | $4.13 | $4.48 | 0 | — | — |
| 1999-09-10 | $4.13 | $4.48 | 2,600 | — | — |
| 1999-09-09 | $4.00 | $4.35 | 14,400 | — | — |
| 1999-09-08 | $3.75 | $4.08 | 200 | — | — |
| 1999-09-07 | $3.75 | $4.08 | 0 | — | — |
| 1999-09-03 | $3.75 | $4.08 | 0 | — | — |
| 1999-09-02 | $3.75 | $4.08 | 200 | — | — |
| 1999-09-01 | $3.69 | $4.01 | 600 | — | — |
| 1999-08-31 | $3.75 | $4.08 | 400 | — | — |
| 1999-08-30 | $3.72 | $4.04 | 0 | — | — |
| 1999-08-27 | $3.72 | $4.04 | 0 | — | — |
| 1999-08-26 | $3.72 | $4.04 | 200 | — | — |
| 1999-08-25 | $3.78 | $4.11 | 200 | — | — |
| 1999-08-24 | $3.81 | $4.14 | 0 | — | — |
| 1999-08-23 | $3.81 | $4.14 | 0 | — | — |
| 1999-08-20 | $3.81 | $4.14 | 400 | — | — |
| 1999-08-19 | $3.75 | $4.08 | 65,400 | — | — |
| 1999-08-18 | $3.75 | $4.08 | 57,800 | — | — |
| 1999-08-17 | $3.88 | $4.21 | 14,000 | — | — |
| 1999-08-16 | $3.81 | $4.14 | 40,200 | — | — |
| 1999-08-13 | $3.75 | $4.08 | 0 | — | — |
| 1999-08-12 | $3.75 | $4.08 | 25,400 | — | — |
| 1999-08-11 | $3.78 | $4.11 | 1,000 | — | — |
| 1999-08-10 | $3.75 | $4.08 | 24,400 | — | — |
| 1999-08-09 | $3.88 | $4.21 | 0 | — | — |
| 1999-08-06 | $3.88 | $4.21 | 28,000 | — | — |
| 1999-08-05 | $4.00 | $4.35 | 19,600 | — | — |
| 1999-08-04 | $4.03 | $4.38 | 200 | — | — |
| 1999-08-03 | $4.09 | $4.45 | 22,400 | — | — |
| 1999-08-02 | $4.06 | $4.42 | 0 | — | — |
| 1999-07-30 | $4.06 | $4.42 | 1,800 | — | — |
| 1999-07-29 | $3.91 | $4.25 | 2,200 | — | — |
| 1999-07-28 | $3.88 | $4.04 | 2,400 | — | — |
| 1999-07-27 | $3.84 | $4.00 | 0 | — | — |
| 1999-07-26 | $3.84 | $4.00 | 1,000 | — | — |
| 1999-07-23 | $3.84 | $4.00 | 400 | — | — |
| 1999-07-22 | $3.91 | $4.07 | 0 | — | — |
| 1999-07-21 | $3.91 | $4.07 | 400 | — | — |
| 1999-07-20 | $3.88 | $4.04 | 400 | — | — |
| 1999-07-19 | $3.81 | $3.97 | 3,200 | — | — |
| 1999-07-16 | $3.63 | $3.78 | 1,000 | — | — |
| 1999-07-15 | $3.63 | $3.78 | 8,800 | — | — |
| 1999-07-14 | $3.56 | $3.71 | 51,200 | — | — |
| 1999-07-13 | $3.63 | $3.78 | 7,000 | — | — |
| 1999-07-12 | $3.69 | $3.84 | 27,400 | — | — |
| 1999-07-09 | $3.94 | $4.10 | 0 | — | — |
| 1999-07-08 | $3.94 | $4.10 | 11,200 | — | — |
| 1999-07-07 | $4.06 | $4.23 | 10,400 | — | — |
| 1999-07-06 | $4.19 | $4.36 | 69,800 | — | — |
| 1999-07-02 | $4.00 | $4.17 | 191,600 | — | — |
| 1999-07-01 | $3.81 | $3.97 | 68,400 | — | — |
| 1999-06-30 | $3.81 | $3.97 | 30,000 | — | — |
| 1999-06-29 | $3.78 | $3.94 | 33,400 | — | — |
| 1999-06-28 | $3.81 | $3.97 | 0 | — | — |
| 1999-06-25 | $3.81 | $3.97 | 0 | — | — |
| 1999-06-24 | $3.81 | $3.97 | 2,000 | — | — |
| 1999-06-23 | $3.94 | $4.10 | 46,000 | — | — |
| 1999-06-22 | $3.97 | $4.13 | 16,200 | — | — |
| 1999-06-21 | $4.03 | $4.20 | 0 | — | — |
| 1999-06-18 | $4.03 | $4.20 | 1,200 | — | — |
| 1999-06-17 | $4.06 | $4.23 | 4,000 | — | — |
| 1999-06-16 | $3.94 | $4.10 | 0 | — | — |
| 1999-06-15 | $3.94 | $4.10 | 9,200 | — | — |
| 1999-06-14 | $4.00 | $4.17 | 74,000 | — | — |
| 1999-06-11 | $4.09 | $4.26 | 0 | — | — |
| 1999-06-10 | $4.09 | $4.26 | 33,200 | — | — |
| 1999-06-09 | $4.13 | $4.30 | 244,800 | — | — |
| 1999-06-08 | $4.19 | $4.36 | 0 | — | — |
| 1999-06-07 | $4.19 | $4.36 | 7,600 | — | — |
| 1999-06-04 | $4.38 | $4.56 | 0 | — | — |
| 1999-06-03 | $4.38 | $4.56 | 0 | — | — |
| 1999-06-02 | $4.38 | $4.56 | 0 | — | — |
| 1999-06-01 | $4.38 | $4.56 | 12,400 | — | — |
| 1999-05-28 | $4.47 | $4.65 | 24,600 | — | — |
| 1999-05-27 | $4.50 | $4.69 | 0 | — | — |
| 1999-05-26 | $4.50 | $4.69 | 40,200 | — | — |
| 1999-05-25 | $4.53 | $4.72 | 8,600 | — | — |
| 1999-05-24 | $4.88 | $5.08 | 400 | — | — |
| 1999-05-21 | $5.00 | $5.21 | 4,000 | — | — |
| 1999-05-20 | $5.50 | $5.73 | 0 | — | — |
| 1999-05-19 | $5.50 | $5.73 | 1,600 | — | — |
| 1999-05-18 | $5.59 | $5.83 | 6,800 | — | — |
| 1999-05-17 | $5.88 | $6.12 | 46,000 | — | — |
| 1999-05-14 | $5.06 | $5.27 | 26,800 | — | — |
| 1999-05-13 | $4.97 | $5.18 | 5,800 | — | — |
| 1999-05-12 | $4.88 | $5.08 | 4,400 | — | — |
| 1999-05-11 | $4.75 | $4.95 | 32,400 | — | — |
| 1999-05-10 | $4.75 | $4.95 | 61,600 | — | — |
| 1999-05-07 | $4.44 | $4.62 | 35,800 | — | — |
| 1999-05-06 | $4.25 | $4.43 | 0 | — | — |
| 1999-05-05 | $4.25 | $4.43 | 0 | — | — |
| 1999-05-04 | $4.25 | $4.43 | 200 | — | — |
| 1999-05-03 | $4.19 | $4.36 | 8,800 | — | — |
| 1999-04-30 | $4.00 | $4.17 | 0 | — | — |
| 1999-04-29 | $4.00 | $4.17 | 0 | — | — |
| 1999-04-28 | $4.00 | $4.17 | 0 | — | — |
| 1999-04-27 | $4.00 | $4.17 | 1,002,000 | — | — |
| 1999-04-26 | $3.88 | $4.04 | 0 | — | — |
| 1999-04-23 | $4.03 | $4.03 | 0 | — | — |
| 1999-04-22 | $4.03 | $4.03 | 4,000 | — | — |
| 1999-04-21 | $4.06 | $4.06 | 2,000 | — | — |
| 1999-04-20 | $4.00 | $4.00 | 53,200 | — | — |
| 1999-04-19 | $4.06 | $4.06 | 32,000 | — | — |
| 1999-04-16 | $3.75 | $3.75 | 400 | — | — |
| 1999-04-15 | $3.75 | $3.75 | 1,000 | — | — |
| 1999-04-14 | $3.66 | $3.66 | 2,600 | — | — |
| 1999-04-13 | $3.50 | $3.50 | 1,000 | — | — |
| 1999-04-12 | $3.44 | $3.44 | 400 | — | — |
| 1999-04-09 | $3.50 | $3.50 | 4,000 | — | — |
| 1999-04-08 | $3.75 | $3.75 | 1,400 | — | — |
| 1999-04-07 | $3.75 | $3.75 | 9,200 | — | — |
| 1999-04-06 | $3.66 | $3.66 | 1,000 | — | — |
| 1999-04-05 | $3.50 | $3.50 | 9,200 | — | — |
| 1999-04-01 | $2.81 | $2.81 | 0 | — | — |
| 1999-03-31 | $2.81 | $2.81 | 4,000 | — | — |
| 1999-03-30 | $2.69 | $2.69 | 2,400 | — | — |
| 1999-03-29 | $2.53 | $2.53 | 400 | — | — |
| 1999-03-26 | $2.47 | $2.47 | 0 | — | — |
| 1999-03-25 | $2.47 | $2.47 | 1,400 | — | — |
| 1999-03-24 | $2.34 | $2.34 | 0 | — | — |
| 1999-03-23 | $2.34 | $2.34 | 3,800 | — | — |
| 1999-03-22 | $2.31 | $2.31 | 1,000 | — | — |
| 1999-03-19 | $2.25 | $2.25 | 1,000 | — | — |
| 1999-03-18 | $2.19 | $2.19 | 0 | — | — |
| 1999-03-17 | $2.19 | $2.19 | 0 | — | — |
| 1999-03-16 | $2.19 | $2.19 | 0 | — | — |
| 1999-03-15 | $2.19 | $2.19 | 60,000 | — | — |
| 1999-03-12 | $2.25 | $2.25 | 200 | — | — |
| 1999-03-11 | $2.19 | $2.19 | 800 | — | — |
| 1999-03-10 | $2.13 | $2.12 | 50,800 | — | — |
| 1999-03-09 | $2.13 | $2.12 | 1,400 | — | — |
| 1999-03-08 | $2.13 | $2.12 | 1,000 | — | — |
| 1999-03-05 | $2.06 | $2.06 | 0 | — | — |
| 1999-03-04 | $2.06 | $2.06 | 2,200 | — | — |
| 1999-03-03 | $2.06 | $2.06 | 400 | — | — |
| 1999-03-02 | $2.03 | $2.03 | 7,000 | — | — |
| 1999-03-01 | $1.91 | $1.91 | 400 | — | — |
| 1999-02-26 | $1.84 | $1.84 | 800 | — | — |
| 1999-02-25 | $1.91 | $1.91 | 104,800 | — | — |
| 1999-02-24 | $1.94 | $1.94 | 17,200 | — | — |
| 1999-02-23 | $1.97 | $1.97 | 139,400 | — | — |
| 1999-02-22 | $2.13 | $2.12 | 0 | — | — |
| 1999-02-19 | $2.13 | $2.12 | 0 | — | — |
| 1999-02-18 | $2.13 | $2.12 | 800 | — | — |
| 1999-02-17 | $2.09 | $2.09 | 0 | — | — |
| 1999-02-16 | $2.09 | $2.09 | 0 | — | — |
| 1999-02-12 | $2.09 | $2.09 | 0 | — | — |
| 1999-02-11 | $2.09 | $2.09 | 800 | — | — |
| 1999-02-10 | $2.16 | $2.16 | 1,000 | — | — |
| 1999-02-09 | $2.19 | $2.19 | 800 | — | — |
| 1999-02-08 | $2.19 | $2.19 | 3,800 | — | — |
| 1999-02-05 | $2.19 | $2.19 | 3,800 | — | — |
| 1999-02-04 | $2.19 | $2.19 | 2,200 | — | — |
| 1999-02-03 | $2.13 | $2.12 | 30,000 | — | — |
| 1999-02-02 | $2.00 | $2.00 | 0 | — | — |
| 1999-02-01 | $2.00 | $2.00 | 200 | — | — |
| 1999-01-29 | $2.00 | $2.00 | 4,200 | — | — |
| 1999-01-28 | $2.25 | $2.25 | 0 | — | — |
| 1999-01-27 | $2.25 | $2.25 | 0 | — | — |
| 1999-01-26 | $2.25 | $2.25 | 1,000 | — | — |
| 1999-01-25 | $2.25 | $2.25 | 3,000 | — | — |
| 1999-01-22 | $2.44 | $2.44 | 1,000 | — | — |
| 1999-01-21 | $2.50 | $2.50 | 1,200 | — | — |
| 1999-01-20 | $2.44 | $2.44 | 0 | — | — |
| 1999-01-19 | $2.44 | $2.44 | 1,800 | — | — |
| 1999-01-15 | $2.38 | $2.37 | 2,001,400 | — | — |
| 1999-01-14 | $2.31 | $2.31 | 2,600 | — | — |
| 1999-01-13 | $2.31 | $2.31 | 18,000 | — | — |