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
- 1997-09-23 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 | $7.89 | $8.46 | 3,375 | — | — |
| 1999-12-30 | $7.83 | $8.40 | 3,825 | — | — |
| 1999-12-29 | $8.00 | $8.58 | 4,275 | — | — |
| 1999-12-28 | $8.11 | $8.70 | 5,175 | — | — |
| 1999-12-27 | $8.00 | $8.58 | 3,150 | — | — |
| 1999-12-23 | $7.94 | $8.52 | 3,150 | — | — |
| 1999-12-22 | $7.94 | $8.52 | 10,575 | — | — |
| 1999-12-21 | $7.94 | $8.52 | 900 | — | — |
| 1999-12-20 | $8.00 | $8.58 | 6,300 | — | — |
| 1999-12-17 | $8.00 | $8.58 | 2,250 | — | — |
| 1999-12-16 | $7.89 | $8.46 | 4,950 | — | — |
| 1999-12-15 | $7.94 | $8.52 | 675 | — | — |
| 1999-12-14 | $7.83 | $8.40 | 6,975 | — | — |
| 1999-12-13 | $7.83 | $8.40 | 14,175 | — | — |
| 1999-12-10 | $7.89 | $8.46 | 2,025 | — | — |
| 1999-12-09 | $7.94 | $8.52 | 2,250 | — | — |
| 1999-12-08 | $7.94 | $8.52 | 13,050 | — | — |
| 1999-12-07 | $8.00 | $8.58 | 8,325 | — | — |
| 1999-12-06 | $8.17 | $8.76 | 4,500 | — | — |
| 1999-12-03 | $8.44 | $9.06 | 0 | — | — |
| 1999-12-02 | $8.44 | $9.06 | 0 | — | — |
| 1999-12-01 | $8.44 | $9.06 | 3,375 | — | — |
| 1999-11-30 | $8.78 | $9.42 | 14,175 | — | — |
| 1999-11-29 | $8.50 | $9.12 | 3,600 | — | — |
| 1999-11-26 | $8.33 | $8.94 | 675 | — | — |
| 1999-11-24 | $8.33 | $8.94 | 7,650 | — | — |
| 1999-11-23 | $8.33 | $8.94 | 2,250 | — | — |
| 1999-11-22 | $8.44 | $9.06 | 2,475 | — | — |
| 1999-11-19 | $8.61 | $9.24 | 1,800 | — | — |
| 1999-11-18 | $8.39 | $9.00 | 12,600 | — | — |
| 1999-11-17 | $8.44 | $9.06 | 2,250 | — | — |
| 1999-11-16 | $8.22 | $8.73 | 10,350 | — | — |
| 1999-11-15 | $8.33 | $8.85 | 3,825 | — | — |
| 1999-11-12 | $8.06 | $8.55 | 17,550 | — | — |
| 1999-11-11 | $7.89 | $8.38 | 6,525 | — | — |
| 1999-11-10 | $8.00 | $8.49 | 10,800 | — | — |
| 1999-11-09 | $8.00 | $8.49 | 6,975 | — | — |
| 1999-11-08 | $8.00 | $8.49 | 23,850 | — | — |
| 1999-11-05 | $8.06 | $8.55 | 0 | — | — |
| 1999-11-04 | $8.06 | $8.55 | 4,725 | — | — |
| 1999-11-03 | $8.17 | $8.67 | 4,500 | — | — |
| 1999-11-02 | $8.11 | $8.61 | 450 | — | — |
| 1999-11-01 | $8.11 | $8.61 | 15,075 | — | — |
| 1999-10-29 | $8.28 | $8.79 | 3,825 | — | — |
| 1999-10-28 | $8.44 | $8.97 | 1,350 | — | — |
| 1999-10-27 | $8.33 | $8.85 | 450 | — | — |
| 1999-10-26 | $8.33 | $8.85 | 5,625 | — | — |
| 1999-10-25 | $8.56 | $9.08 | 9,225 | — | — |
| 1999-10-22 | $8.44 | $8.97 | 9,000 | — | — |
| 1999-10-21 | $8.50 | $9.02 | 10,125 | — | — |
| 1999-10-20 | $8.61 | $9.14 | 0 | — | — |
| 1999-10-19 | $8.61 | $9.14 | 1,125 | — | — |
| 1999-10-18 | $8.67 | $9.20 | 675 | — | — |
| 1999-10-15 | $8.72 | $9.26 | 1,575 | — | — |
| 1999-10-14 | $8.56 | $9.08 | 225 | — | — |
| 1999-10-13 | $8.67 | $9.20 | 0 | — | — |
| 1999-10-12 | $8.67 | $9.20 | 2,700 | — | — |
| 1999-10-11 | $8.56 | $9.08 | 1,350 | — | — |
| 1999-10-08 | $8.67 | $9.20 | 0 | — | — |
| 1999-10-07 | $8.67 | $9.20 | 2,700 | — | — |
| 1999-10-06 | $9.00 | $9.56 | 1,575 | — | — |
| 1999-10-05 | $9.00 | $9.56 | 1,125 | — | — |
| 1999-10-04 | $9.22 | $9.79 | 2,700 | — | — |
| 1999-10-01 | $9.50 | $10.09 | 6,750 | — | — |
| 1999-09-30 | $9.78 | $10.38 | 18,675 | — | — |
| 1999-09-29 | $8.61 | $9.14 | 5,175 | — | — |
| 1999-09-28 | $8.17 | $8.67 | 4,500 | — | — |
| 1999-09-27 | $8.00 | $8.49 | 4,950 | — | — |
| 1999-09-24 | $8.22 | $8.73 | 0 | — | — |
| 1999-09-23 | $8.22 | $8.73 | 0 | — | — |
| 1999-09-22 | $8.22 | $8.73 | 4,500 | — | — |
| 1999-09-21 | $8.22 | $8.73 | 225 | — | — |
| 1999-09-20 | $8.11 | $8.61 | 3,600 | — | — |
| 1999-09-17 | $8.22 | $8.73 | 4,950 | — | — |
| 1999-09-16 | $8.28 | $8.79 | 1,125 | — | — |
| 1999-09-15 | $8.31 | $8.82 | 1,575 | — | — |
| 1999-09-14 | $8.33 | $8.85 | 9,450 | — | — |
| 1999-09-13 | $8.22 | $8.73 | 5,175 | — | — |
| 1999-09-10 | $8.28 | $8.79 | 0 | — | — |
| 1999-09-09 | $8.28 | $8.79 | 2,925 | — | — |
| 1999-09-08 | $8.17 | $8.67 | 1,575 | — | — |
| 1999-09-07 | $8.22 | $8.73 | 2,700 | — | — |
| 1999-09-03 | $8.28 | $8.79 | 1,350 | — | — |
| 1999-09-02 | $8.11 | $8.61 | 2,250 | — | — |
| 1999-09-01 | $8.22 | $8.73 | 3,150 | — | — |
| 1999-08-31 | $8.33 | $8.85 | 18,675 | — | — |
| 1999-08-30 | $8.50 | $9.02 | 18,675 | — | — |
| 1999-08-27 | $8.61 | $9.14 | 4,500 | — | — |
| 1999-08-26 | $8.56 | $9.08 | 7,200 | — | — |
| 1999-08-25 | $8.89 | $9.44 | 225 | — | — |
| 1999-08-24 | $8.94 | $9.50 | 4,500 | — | — |
| 1999-08-23 | $9.11 | $9.67 | 1,800 | — | — |
| 1999-08-20 | $9.00 | $9.56 | 1,575 | — | — |
| 1999-08-19 | $9.00 | $9.56 | 4,950 | — | — |
| 1999-08-18 | $8.94 | $9.50 | 1,350 | — | — |
| 1999-08-17 | $8.94 | $9.41 | 3,825 | — | — |
| 1999-08-16 | $9.00 | $9.46 | 4,725 | — | — |
| 1999-08-13 | $9.11 | $9.58 | 4,950 | — | — |
| 1999-08-12 | $9.11 | $9.58 | 0 | — | — |
| 1999-08-11 | $9.11 | $9.58 | 0 | — | — |
| 1999-08-10 | $9.11 | $9.58 | 2,250 | — | — |
| 1999-08-09 | $9.06 | $9.52 | 1,125 | — | — |
| 1999-08-06 | $9.00 | $9.46 | 4,500 | — | — |
| 1999-08-05 | $9.00 | $9.46 | 2,025 | — | — |
| 1999-08-04 | $9.11 | $9.58 | 225 | — | — |
| 1999-08-03 | $9.11 | $9.58 | 450 | — | — |
| 1999-08-02 | $9.06 | $9.52 | 1,575 | — | — |
| 1999-07-30 | $9.08 | $9.55 | 5,850 | — | — |
| 1999-07-29 | $9.11 | $9.58 | 675 | — | — |
| 1999-07-28 | $9.06 | $9.52 | 900 | — | — |
| 1999-07-27 | $9.00 | $9.46 | 1,125 | — | — |
| 1999-07-26 | $9.00 | $9.46 | 1,575 | — | — |
| 1999-07-23 | $9.06 | $9.52 | 2,025 | — | — |
| 1999-07-22 | $9.00 | $9.46 | 3,375 | — | — |
| 1999-07-21 | $9.06 | $9.52 | 2,700 | — | — |
| 1999-07-20 | $9.00 | $9.46 | 2,925 | — | — |
| 1999-07-19 | $9.00 | $9.46 | 2,475 | — | — |
| 1999-07-16 | $9.00 | $9.46 | 0 | — | — |
| 1999-07-15 | $9.00 | $9.46 | 450 | — | — |
| 1999-07-14 | $9.06 | $9.52 | 6,525 | — | — |
| 1999-07-13 | $9.08 | $9.55 | 7,200 | — | — |
| 1999-07-12 | $9.03 | $9.49 | 2,025 | — | — |
| 1999-07-09 | $9.06 | $9.52 | 6,525 | — | — |
| 1999-07-08 | $9.50 | $9.99 | 2,700 | — | — |
| 1999-07-07 | $9.33 | $9.82 | 0 | — | — |
| 1999-07-06 | $9.33 | $9.82 | 6,750 | — | — |
| 1999-07-02 | $9.72 | $10.22 | 675 | — | — |
| 1999-07-01 | $9.61 | $10.11 | 4,950 | — | — |
| 1999-06-30 | $9.89 | $10.40 | 9,900 | — | — |
| 1999-06-29 | $9.78 | $10.28 | 675 | — | — |
| 1999-06-28 | $9.67 | $10.17 | 1,350 | — | — |
| 1999-06-25 | $9.78 | $10.28 | 2,700 | — | — |
| 1999-06-24 | $9.83 | $10.34 | 900 | — | — |
| 1999-06-23 | $9.94 | $10.46 | 4,500 | — | — |
| 1999-06-22 | $9.78 | $10.28 | 10,125 | — | — |
| 1999-06-21 | $9.72 | $10.22 | 5,850 | — | — |
| 1999-06-18 | $9.67 | $10.17 | 0 | — | — |
| 1999-06-17 | $9.67 | $10.17 | 4,725 | — | — |
| 1999-06-16 | $9.61 | $10.11 | 1,575 | — | — |
| 1999-06-15 | $9.72 | $10.22 | 3,600 | — | — |
| 1999-06-14 | $9.67 | $10.17 | 2,025 | — | — |
| 1999-06-11 | $9.47 | $9.96 | 1,800 | — | — |
| 1999-06-10 | $9.33 | $9.82 | 33,075 | — | — |
| 1999-06-09 | $9.31 | $9.79 | 0 | — | — |
| 1999-06-08 | $9.31 | $9.79 | 0 | — | — |
| 1999-06-07 | $9.31 | $9.79 | 2,025 | — | — |
| 1999-06-04 | $9.31 | $9.79 | 2,475 | — | — |
| 1999-06-03 | $9.19 | $9.67 | 4,275 | — | — |
| 1999-06-02 | $9.17 | $9.64 | 10,800 | — | — |
| 1999-06-01 | $9.11 | $9.58 | 9,675 | — | — |
| 1999-05-28 | $8.89 | $9.35 | 1,125 | — | — |
| 1999-05-27 | $9.06 | $9.52 | 900 | — | — |
| 1999-05-26 | $8.83 | $9.29 | 450 | — | — |
| 1999-05-25 | $8.83 | $9.29 | 1,350 | — | — |
| 1999-05-24 | $8.83 | $9.29 | 4,050 | — | — |
| 1999-05-21 | $8.94 | $9.41 | 5,400 | — | — |
| 1999-05-20 | $8.89 | $9.35 | 7,425 | — | — |
| 1999-05-19 | $8.94 | $9.41 | 3,600 | — | — |
| 1999-05-18 | $8.89 | $9.27 | 10,575 | — | — |
| 1999-05-17 | $8.72 | $9.09 | 5,175 | — | — |
| 1999-05-14 | $8.83 | $9.21 | 4,275 | — | — |
| 1999-05-13 | $8.78 | $9.15 | 9,675 | — | — |
| 1999-05-12 | $8.61 | $8.98 | 10,350 | — | — |
| 1999-05-11 | $8.39 | $8.75 | 9,000 | — | — |
| 1999-05-10 | $8.53 | $8.89 | 5,850 | — | — |
| 1999-05-07 | $8.33 | $8.69 | 4,500 | — | — |
| 1999-05-06 | $8.56 | $8.92 | 900 | — | — |
| 1999-05-05 | $8.44 | $8.81 | 9,450 | — | — |
| 1999-05-04 | $8.50 | $8.86 | 4,950 | — | — |
| 1999-05-03 | $8.44 | $8.81 | 12,600 | — | — |
| 1999-04-30 | $8.56 | $8.92 | 2,700 | — | — |
| 1999-04-29 | $8.56 | $8.92 | 21,375 | — | — |
| 1999-04-28 | $8.33 | $8.69 | 7,425 | — | — |
| 1999-04-27 | $8.67 | $9.04 | 4,275 | — | — |
| 1999-04-26 | $8.61 | $8.98 | 9,675 | — | — |
| 1999-04-23 | $8.56 | $8.92 | 4,050 | — | — |
| 1999-04-22 | $8.28 | $8.63 | 4,725 | — | — |
| 1999-04-21 | $8.00 | $8.34 | 13,275 | — | — |
| 1999-04-20 | $8.22 | $8.57 | 17,550 | — | — |
| 1999-04-19 | $8.78 | $9.15 | 2,025 | — | — |
| 1999-04-16 | $8.72 | $9.09 | 2,700 | — | — |
| 1999-04-15 | $8.67 | $9.04 | 2,475 | — | — |
| 1999-04-14 | $8.56 | $8.92 | 1,800 | — | — |
| 1999-04-13 | $8.56 | $8.92 | 900 | — | — |
| 1999-04-12 | $8.56 | $8.92 | 10,350 | — | — |
| 1999-04-09 | $8.61 | $8.98 | 4,050 | — | — |
| 1999-04-08 | $8.67 | $9.04 | 6,750 | — | — |
| 1999-04-07 | $8.78 | $9.15 | 2,025 | — | — |
| 1999-04-06 | $8.78 | $9.15 | 3,825 | — | — |
| 1999-04-05 | $8.89 | $9.27 | 3,825 | — | — |
| 1999-04-01 | $8.94 | $9.33 | 0 | — | — |
| 1999-03-31 | $8.94 | $9.33 | 3,375 | — | — |
| 1999-03-30 | $9.00 | $9.38 | 5,625 | — | — |
| 1999-03-29 | $9.00 | $9.38 | 3,825 | — | — |
| 1999-03-26 | $9.22 | $9.62 | 450 | — | — |
| 1999-03-25 | $9.33 | $9.73 | 675 | — | — |
| 1999-03-24 | $9.22 | $9.62 | 11,475 | — | — |
| 1999-03-23 | $9.22 | $9.62 | 1,350 | — | — |
| 1999-03-22 | $9.44 | $9.85 | 2,700 | — | — |
| 1999-03-19 | $9.44 | $9.85 | 1,125 | — | — |
| 1999-03-18 | $9.39 | $9.79 | 2,475 | — | — |
| 1999-03-17 | $9.22 | $9.62 | 10,800 | — | — |
| 1999-03-16 | $9.11 | $9.50 | 2,925 | — | — |
| 1999-03-15 | $9.28 | $9.67 | 225 | — | — |
| 1999-03-12 | $9.17 | $9.56 | 9,900 | — | — |
| 1999-03-11 | $9.17 | $9.56 | 11,025 | — | — |
| 1999-03-10 | $9.00 | $9.38 | 7,875 | — | — |
| 1999-03-09 | $9.17 | $9.56 | 4,725 | — | — |
| 1999-03-08 | $9.28 | $9.67 | 5,175 | — | — |
| 1999-03-05 | $9.44 | $9.85 | 675 | — | — |
| 1999-03-04 | $9.22 | $9.62 | 1,800 | — | — |
| 1999-03-03 | $9.56 | $9.96 | 2,700 | — | — |
| 1999-03-02 | $9.44 | $9.85 | 2,250 | — | — |
| 1999-03-01 | $9.17 | $9.56 | 900 | — | — |
| 1999-02-26 | $9.11 | $9.50 | 9,675 | — | — |
| 1999-02-25 | $9.14 | $9.53 | 3,825 | — | — |
| 1999-02-24 | $9.06 | $9.44 | 1,350 | — | — |
| 1999-02-23 | $9.17 | $9.56 | 2,700 | — | — |
| 1999-02-22 | $9.50 | $9.91 | 6,975 | — | — |
| 1999-02-19 | $9.44 | $9.85 | 7,650 | — | — |
| 1999-02-18 | $9.64 | $10.05 | 225 | — | — |
| 1999-02-17 | $9.64 | $10.05 | 675 | — | — |
| 1999-02-16 | $9.61 | $9.94 | 225 | — | — |
| 1999-02-12 | $9.44 | $9.77 | 4,050 | — | — |
| 1999-02-11 | $9.33 | $9.66 | 2,925 | — | — |
| 1999-02-10 | $9.11 | $9.43 | 3,825 | — | — |
| 1999-02-09 | $9.33 | $9.66 | 13,500 | — | — |
| 1999-02-08 | $9.78 | $10.12 | 2,025 | — | — |
| 1999-02-05 | $9.78 | $10.12 | 2,250 | — | — |
| 1999-02-04 | $9.78 | $10.12 | 5,175 | — | — |
| 1999-02-03 | $9.56 | $9.89 | 1,575 | — | — |
| 1999-02-02 | $9.75 | $10.09 | 1,575 | — | — |
| 1999-02-01 | $9.78 | $10.12 | 5,400 | — | — |
| 1999-01-29 | $10.06 | $10.40 | 6,975 | — | — |
| 1999-01-28 | $9.89 | $10.23 | 2,250 | — | — |
| 1999-01-27 | $9.89 | $10.23 | 4,275 | — | — |
| 1999-01-26 | $9.83 | $10.17 | 4,725 | — | — |
| 1999-01-25 | $9.56 | $9.89 | 6,300 | — | — |
| 1999-01-22 | $9.50 | $9.83 | 7,650 | — | — |
| 1999-01-21 | $9.67 | $10.00 | 3,600 | — | — |
| 1999-01-20 | $10.00 | $10.35 | 4,050 | — | — |
| 1999-01-19 | $10.22 | $10.58 | 4,500 | — | — |
| 1999-01-15 | $10.00 | $10.35 | 3,150 | — | — |
| 1999-01-14 | $9.78 | $10.12 | 6,300 | — | — |
| 1999-01-13 | $9.78 | $10.12 | 0 | — | — |
| 1999-01-12 | $9.78 | $10.12 | 12,600 | — | — |
| 1999-01-11 | $9.78 | $10.12 | 10,350 | — | — |
| 1999-01-08 | $9.89 | $10.23 | 5,850 | — | — |
| 1999-01-07 | $10.17 | $10.52 | 2,700 | — | — |
| 1999-01-06 | $10.17 | $10.52 | 4,500 | — | — |
| 1999-01-05 | $10.22 | $10.58 | 5,400 | — | — |
| 1999-01-04 | $10.44 | $10.81 | 3,600 | — | — |