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
- 1998-04-02 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 | $8.64 | $8.78 | 1,719 | — | — |
| 1999-12-30 | $8.64 | $8.78 | 11,562 | — | — |
| 1999-12-29 | $8.48 | $8.61 | 1,719 | — | — |
| 1999-12-28 | $8.32 | $8.43 | 9,687 | — | — |
| 1999-12-27 | $7.72 | $7.82 | 6,875 | — | — |
| 1999-12-23 | $7.68 | $7.78 | 2,344 | — | — |
| 1999-12-22 | $7.68 | $7.78 | 0 | — | — |
| 1999-12-21 | $7.68 | $7.78 | 0 | — | — |
| 1999-12-20 | $7.68 | $7.78 | 18,437 | — | — |
| 1999-12-17 | $7.36 | $7.45 | 1,250 | — | — |
| 1999-12-16 | $7.92 | $8.02 | 156 | — | — |
| 1999-12-15 | $8.08 | $8.18 | 0 | — | — |
| 1999-12-14 | $8.08 | $8.18 | 0 | — | — |
| 1999-12-13 | $8.08 | $8.18 | 0 | — | — |
| 1999-12-10 | $8.08 | $8.18 | 0 | — | — |
| 1999-12-09 | $8.08 | $8.18 | 0 | — | — |
| 1999-12-08 | $8.08 | $8.18 | 0 | — | — |
| 1999-12-07 | $8.08 | $8.18 | 0 | — | — |
| 1999-12-06 | $8.08 | $8.18 | 0 | — | — |
| 1999-12-03 | $8.08 | $8.18 | 4,062 | — | — |
| 1999-12-02 | $7.68 | $7.78 | 0 | — | — |
| 1999-12-01 | $7.68 | $7.78 | 2,187 | — | — |
| 1999-11-30 | $7.68 | $7.78 | 2,500 | — | — |
| 1999-11-29 | $7.52 | $7.62 | 0 | — | — |
| 1999-11-26 | $7.52 | $7.62 | 0 | — | — |
| 1999-11-24 | $7.52 | $7.62 | 0 | — | — |
| 1999-11-23 | $7.52 | $7.62 | 0 | — | — |
| 1999-11-22 | $7.52 | $7.62 | 0 | — | — |
| 1999-11-19 | $7.52 | $7.62 | 0 | — | — |
| 1999-11-18 | $7.52 | $7.62 | 0 | — | — |
| 1999-11-17 | $7.52 | $7.62 | 4,062 | — | — |
| 1999-11-16 | $7.84 | $7.94 | 0 | — | — |
| 1999-11-15 | $7.84 | $7.94 | 8,594 | — | — |
| 1999-11-12 | $7.68 | $7.78 | 0 | — | — |
| 1999-11-11 | $7.68 | $7.78 | 0 | — | — |
| 1999-11-10 | $7.68 | $7.78 | 312 | — | — |
| 1999-11-09 | $8.00 | $8.10 | 0 | — | — |
| 1999-11-08 | $8.00 | $8.10 | 0 | — | — |
| 1999-11-05 | $8.00 | $8.10 | 0 | — | — |
| 1999-11-04 | $8.00 | $8.10 | 0 | — | — |
| 1999-11-03 | $8.00 | $8.10 | 312 | — | — |
| 1999-11-02 | $8.16 | $8.26 | 0 | — | — |
| 1999-11-01 | $8.16 | $8.26 | 0 | — | — |
| 1999-10-29 | $8.16 | $8.26 | 0 | — | — |
| 1999-10-28 | $8.16 | $8.26 | 2,344 | — | — |
| 1999-10-27 | $8.24 | $8.35 | 0 | — | — |
| 1999-10-26 | $8.24 | $8.35 | 0 | — | — |
| 1999-10-25 | $8.24 | $8.35 | 0 | — | — |
| 1999-10-22 | $8.24 | $8.35 | 0 | — | — |
| 1999-10-21 | $8.24 | $8.35 | 781 | — | — |
| 1999-10-20 | $8.64 | $8.75 | 0 | — | — |
| 1999-10-19 | $8.64 | $8.75 | 0 | — | — |
| 1999-10-18 | $8.64 | $8.75 | 1,094 | — | — |
| 1999-10-15 | $9.04 | $9.16 | 2,031 | — | — |
| 1999-10-14 | $8.00 | $8.10 | 781 | — | — |
| 1999-10-13 | $8.32 | $8.43 | 0 | — | — |
| 1999-10-12 | $8.32 | $8.43 | 10,625 | — | — |
| 1999-10-11 | $8.16 | $8.26 | 312 | — | — |
| 1999-10-08 | $7.36 | $7.45 | 2,500 | — | — |
| 1999-10-07 | $8.00 | $8.10 | 0 | — | — |
| 1999-10-06 | $8.00 | $8.10 | 0 | — | — |
| 1999-10-05 | $8.00 | $8.10 | 0 | — | — |
| 1999-10-04 | $8.00 | $8.10 | 156 | — | — |
| 1999-10-01 | $7.64 | $7.74 | 0 | — | — |
| 1999-09-30 | $7.64 | $7.74 | 0 | — | — |
| 1999-09-29 | $7.64 | $7.74 | 0 | — | — |
| 1999-09-28 | $7.64 | $7.74 | 2,812 | — | — |
| 1999-09-27 | $8.00 | $8.08 | 0 | — | — |
| 1999-09-24 | $8.00 | $8.08 | 625 | — | — |
| 1999-09-23 | $8.00 | $8.08 | 0 | — | — |
| 1999-09-22 | $8.00 | $8.08 | 0 | — | — |
| 1999-09-21 | $8.00 | $8.08 | 0 | — | — |
| 1999-09-20 | $8.00 | $8.08 | 781 | — | — |
| 1999-09-17 | $8.00 | $8.08 | 0 | — | — |
| 1999-09-16 | $8.00 | $8.08 | 0 | — | — |
| 1999-09-15 | $8.00 | $8.08 | 1,562 | — | — |
| 1999-09-14 | $9.12 | $9.21 | 0 | — | — |
| 1999-09-13 | $9.12 | $9.21 | 0 | — | — |
| 1999-09-10 | $9.12 | $9.21 | 2,656 | — | — |
| 1999-09-09 | $7.68 | $7.76 | 0 | — | — |
| 1999-09-08 | $7.68 | $7.76 | 1,562 | — | — |
| 1999-09-07 | $8.32 | $8.40 | 0 | — | — |
| 1999-09-03 | $8.32 | $8.40 | 0 | — | — |
| 1999-09-02 | $8.32 | $8.40 | 0 | — | — |
| 1999-09-01 | $8.32 | $8.40 | 0 | — | — |
| 1999-08-31 | $8.32 | $8.40 | 312 | — | — |
| 1999-08-30 | $8.16 | $8.24 | 0 | — | — |
| 1999-08-27 | $8.16 | $8.24 | 0 | — | — |
| 1999-08-26 | $8.16 | $8.24 | 0 | — | — |
| 1999-08-25 | $8.16 | $8.24 | 0 | — | — |
| 1999-08-24 | $8.16 | $8.24 | 0 | — | — |
| 1999-08-23 | $8.16 | $8.24 | 156 | — | — |
| 1999-08-20 | $7.68 | $7.76 | 0 | — | — |
| 1999-08-19 | $7.68 | $7.76 | 2,187 | — | — |
| 1999-08-18 | $7.68 | $7.76 | 0 | — | — |
| 1999-08-17 | $7.68 | $7.76 | 625 | — | — |
| 1999-08-16 | $7.92 | $8.00 | 0 | — | — |
| 1999-08-13 | $7.92 | $8.00 | 0 | — | — |
| 1999-08-12 | $7.92 | $8.00 | 1,562 | — | — |
| 1999-08-11 | $7.92 | $8.00 | 1,094 | — | — |
| 1999-08-10 | $7.68 | $7.76 | 625 | — | — |
| 1999-08-09 | $7.92 | $8.00 | 0 | — | — |
| 1999-08-06 | $7.92 | $8.00 | 0 | — | — |
| 1999-08-05 | $7.92 | $8.00 | 0 | — | — |
| 1999-08-04 | $7.92 | $8.00 | 0 | — | — |
| 1999-08-03 | $7.92 | $8.00 | 5,469 | — | — |
| 1999-08-02 | $8.00 | $8.08 | 0 | — | — |
| 1999-07-30 | $8.00 | $8.08 | 0 | — | — |
| 1999-07-29 | $8.00 | $8.08 | 11,094 | — | — |
| 1999-07-28 | $8.16 | $8.24 | 0 | — | — |
| 1999-07-27 | $8.16 | $8.24 | 0 | — | — |
| 1999-07-26 | $8.16 | $8.24 | 0 | — | — |
| 1999-07-23 | $8.16 | $8.24 | 0 | — | — |
| 1999-07-22 | $8.16 | $8.24 | 0 | — | — |
| 1999-07-21 | $8.16 | $8.24 | 0 | — | — |
| 1999-07-20 | $8.16 | $8.24 | 0 | — | — |
| 1999-07-19 | $8.16 | $8.24 | 0 | — | — |
| 1999-07-16 | $8.16 | $8.24 | 0 | — | — |
| 1999-07-15 | $8.16 | $8.24 | 3,750 | — | — |
| 1999-07-14 | $8.00 | $8.08 | 0 | — | — |
| 1999-07-13 | $8.00 | $8.08 | 0 | — | — |
| 1999-07-12 | $8.00 | $8.08 | 0 | — | — |
| 1999-07-09 | $8.00 | $8.08 | 0 | — | — |
| 1999-07-08 | $8.00 | $8.08 | 0 | — | — |
| 1999-07-07 | $8.00 | $8.08 | 1,875 | — | — |
| 1999-07-06 | $8.00 | $8.08 | 0 | — | — |
| 1999-07-02 | $8.00 | $8.08 | 0 | — | — |
| 1999-07-01 | $8.00 | $8.08 | 1,562 | — | — |
| 1999-06-30 | $7.68 | $7.76 | 7,187 | — | — |
| 1999-06-29 | $8.00 | $8.08 | 0 | — | — |
| 1999-06-28 | $8.00 | $8.08 | 2,656 | — | — |
| 1999-06-25 | $7.68 | $7.73 | 0 | — | — |
| 1999-06-24 | $7.68 | $7.73 | 0 | — | — |
| 1999-06-23 | $7.68 | $7.73 | 2,500 | — | — |
| 1999-06-22 | $7.84 | $7.89 | 0 | — | — |
| 1999-06-21 | $7.84 | $7.89 | 625 | — | — |
| 1999-06-18 | $8.00 | $8.06 | 0 | — | — |
| 1999-06-17 | $8.00 | $8.06 | 0 | — | — |
| 1999-06-16 | $8.00 | $8.06 | 0 | — | — |
| 1999-06-15 | $8.00 | $8.06 | 0 | — | — |
| 1999-06-14 | $8.00 | $8.06 | 2,500 | — | — |
| 1999-06-11 | $8.16 | $8.22 | 0 | — | — |
| 1999-06-10 | $8.16 | $8.22 | 2,812 | — | — |
| 1999-06-09 | $8.16 | $8.22 | 0 | — | — |
| 1999-06-08 | $8.16 | $8.22 | 469 | — | — |
| 1999-06-07 | $8.16 | $8.22 | 0 | — | — |
| 1999-06-04 | $8.16 | $8.22 | 0 | — | — |
| 1999-06-03 | $8.16 | $8.22 | 625 | — | — |
| 1999-06-02 | $8.48 | $8.54 | 2,656 | — | — |
| 1999-06-01 | $8.48 | $8.54 | 0 | — | — |
| 1999-05-28 | $8.48 | $8.54 | 1,250 | — | — |
| 1999-05-27 | $8.48 | $8.54 | 0 | — | — |
| 1999-05-26 | $8.48 | $8.54 | 0 | — | — |
| 1999-05-25 | $8.48 | $8.54 | 1,875 | — | — |
| 1999-05-24 | $8.32 | $8.38 | 2,344 | — | — |
| 1999-05-21 | $8.48 | $8.54 | 0 | — | — |
| 1999-05-20 | $8.48 | $8.54 | 0 | — | — |
| 1999-05-19 | $8.48 | $8.54 | 5,625 | — | — |
| 1999-05-18 | $8.48 | $8.54 | 0 | — | — |
| 1999-05-17 | $8.48 | $8.54 | 469 | — | — |
| 1999-05-14 | $8.48 | $8.54 | 0 | — | — |
| 1999-05-13 | $8.48 | $8.54 | 0 | — | — |
| 1999-05-12 | $8.48 | $8.54 | 1,094 | — | — |
| 1999-05-11 | $8.48 | $8.54 | 1,094 | — | — |
| 1999-05-10 | $8.80 | $8.86 | 156 | — | — |
| 1999-05-07 | $8.80 | $8.86 | 2,500 | — | — |
| 1999-05-06 | $8.64 | $8.70 | 2,812 | — | — |
| 1999-05-05 | $9.12 | $9.18 | 0 | — | — |
| 1999-05-04 | $9.12 | $9.18 | 0 | — | — |
| 1999-05-03 | $9.12 | $9.18 | 937 | — | — |
| 1999-04-30 | $8.80 | $8.86 | 0 | — | — |
| 1999-04-29 | $8.80 | $8.86 | 0 | — | — |
| 1999-04-28 | $8.80 | $8.86 | 312 | — | — |
| 1999-04-27 | $9.04 | $9.10 | 7,812 | — | — |
| 1999-04-26 | $8.64 | $8.70 | 312 | — | — |
| 1999-04-23 | $8.80 | $8.86 | 2,031 | — | — |
| 1999-04-22 | $8.64 | $8.70 | 3,125 | — | — |
| 1999-04-21 | $9.36 | $9.42 | 2,187 | — | — |
| 1999-04-20 | $8.96 | $9.02 | 3,594 | — | — |
| 1999-04-19 | $8.96 | $9.02 | 312 | — | — |
| 1999-04-16 | $8.64 | $8.70 | 1,094 | — | — |
| 1999-04-15 | $8.96 | $9.02 | 937 | — | — |
| 1999-04-14 | $8.96 | $9.02 | 1,875 | — | — |
| 1999-04-13 | $8.96 | $9.02 | 3,125 | — | — |
| 1999-04-12 | $8.48 | $8.54 | 0 | — | — |
| 1999-04-09 | $8.48 | $8.54 | 5,312 | — | — |
| 1999-04-08 | $8.48 | $8.54 | 0 | — | — |
| 1999-04-07 | $8.48 | $8.54 | 4,687 | — | — |
| 1999-04-06 | $8.96 | $9.02 | 6,562 | — | — |
| 1999-04-05 | $8.64 | $8.70 | 4,687 | — | — |
| 1999-04-01 | $8.64 | $8.70 | 6,875 | — | — |
| 1999-03-31 | $8.64 | $8.70 | 2,812 | — | — |
| 1999-03-30 | $8.84 | $8.90 | 625 | — | — |
| 1999-03-29 | $8.96 | $9.02 | 0 | — | — |
| 1999-03-26 | $8.96 | $9.00 | 5,625 | — | — |
| 1999-03-25 | $9.04 | $9.08 | 1,875 | — | — |
| 1999-03-24 | $8.16 | $8.20 | 10,312 | — | — |
| 1999-03-23 | $8.96 | $9.00 | 0 | — | — |
| 1999-03-22 | $8.96 | $9.00 | 0 | — | — |
| 1999-03-19 | $8.96 | $9.00 | 13,750 | — | — |
| 1999-03-18 | $8.40 | $8.44 | 4,375 | — | — |
| 1999-03-17 | $8.64 | $8.68 | 9,062 | — | — |
| 1999-03-16 | $9.60 | $9.65 | 1,875 | — | — |
| 1999-03-15 | $8.64 | $8.68 | 2,187 | — | — |
| 1999-03-12 | $8.64 | $8.68 | 312 | — | — |
| 1999-03-11 | $8.32 | $8.36 | 0 | — | — |
| 1999-03-10 | $8.32 | $8.36 | 0 | — | — |
| 1999-03-09 | $8.32 | $8.36 | 0 | — | — |
| 1999-03-08 | $8.32 | $8.36 | 625 | — | — |
| 1999-03-05 | $8.32 | $8.36 | 0 | — | — |
| 1999-03-04 | $8.32 | $8.36 | 2,187 | — | — |
| 1999-03-03 | $8.32 | $8.36 | 0 | — | — |
| 1999-03-02 | $8.32 | $8.36 | 0 | — | — |
| 1999-03-01 | $8.32 | $8.36 | 10,000 | — | — |
| 1999-02-26 | $8.08 | $8.12 | 0 | — | — |
| 1999-02-25 | $8.08 | $8.12 | 56,562 | — | — |
| 1999-02-24 | $8.16 | $8.20 | 30,625 | — | — |
| 1999-02-23 | $8.08 | $8.12 | 0 | — | — |
| 1999-02-22 | $8.08 | $8.12 | 10,312 | — | — |
| 1999-02-19 | $8.08 | $8.12 | 10,937 | — | — |
| 1999-02-18 | $7.36 | $7.40 | 0 | — | — |
| 1999-02-17 | $7.36 | $7.40 | 0 | — | — |
| 1999-02-16 | $7.36 | $7.40 | 4,062 | — | — |
| 1999-02-12 | $7.32 | $7.35 | 0 | — | — |
| 1999-02-11 | $7.32 | $7.35 | 0 | — | — |
| 1999-02-10 | $7.32 | $7.35 | 0 | — | — |
| 1999-02-09 | $7.32 | $7.35 | 1,562 | — | — |
| 1999-02-08 | $7.36 | $7.40 | 3,125 | — | — |
| 1999-02-05 | $7.32 | $7.35 | 937 | — | — |
| 1999-02-04 | $7.20 | $7.23 | 0 | — | — |
| 1999-02-03 | $7.20 | $7.23 | 0 | — | — |
| 1999-02-02 | $7.20 | $7.23 | 0 | — | — |
| 1999-02-01 | $7.20 | $7.23 | 0 | — | — |
| 1999-01-29 | $7.20 | $7.23 | 0 | — | — |
| 1999-01-28 | $7.20 | $7.23 | 2,812 | — | — |
| 1999-01-27 | $7.15 | $7.18 | 5,625 | — | — |
| 1999-01-26 | $7.48 | $7.52 | 3,750 | — | — |
| 1999-01-25 | $7.68 | $7.72 | 0 | — | — |
| 1999-01-22 | $7.68 | $7.72 | 19,375 | — | — |
| 1999-01-21 | $7.92 | $7.96 | 0 | — | — |
| 1999-01-20 | $7.92 | $7.96 | 0 | — | — |
| 1999-01-19 | $7.92 | $7.96 | 9,062 | — | — |
| 1999-01-15 | $8.00 | $8.04 | 6,875 | — | — |
| 1999-01-14 | $8.08 | $8.12 | 0 | — | — |
| 1999-01-13 | $8.08 | $8.12 | 0 | — | — |
| 1999-01-12 | $8.08 | $8.12 | 1,562 | — | — |
| 1999-01-11 | $8.08 | $8.12 | 1,562 | — | — |
| 1999-01-08 | $8.08 | $8.12 | 0 | — | — |
| 1999-01-07 | $8.08 | $8.12 | 1,250 | — | — |
| 1999-01-06 | $8.08 | $8.12 | 2,812 | — | — |
| 1999-01-05 | $8.08 | $8.12 | 0 | — | — |
| 1999-01-04 | $8.08 | $8.12 | 4,687 | — | — |