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
- 1994-04-29 to 2026-08-27
- 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 |
|---|---|---|---|
| 1999-12-31 | $6.67 | $7.06 | 1,800 |
| 1999-12-30 | $6.83 | $7.24 | 3,900 |
| 1999-12-29 | $6.83 | $7.24 | 600 |
| 1999-12-28 | $6.83 | $7.24 | 0 |
| 1999-12-27 | $6.83 | $7.24 | 600 |
| 1999-12-23 | $7.00 | $7.41 | 0 |
| 1999-12-22 | $7.00 | $7.41 | 0 |
| 1999-12-21 | $7.00 | $7.41 | 18,900 |
| 1999-12-20 | $6.73 | $7.13 | 0 |
| 1999-12-17 | $6.73 | $7.13 | 8,100 |
| 1999-12-16 | $6.75 | $7.15 | 0 |
| 1999-12-15 | $6.75 | $7.15 | 1,200 |
| 1999-12-14 | $6.71 | $7.10 | 0 |
| 1999-12-13 | $6.71 | $7.10 | 2,400 |
| 1999-12-10 | $7.00 | $7.41 | 6,600 |
| 1999-12-09 | $6.71 | $7.10 | 12,300 |
| 1999-12-08 | $6.71 | $7.10 | 0 |
| 1999-12-07 | $6.71 | $7.10 | 1,800 |
| 1999-12-06 | $7.00 | $7.41 | 0 |
| 1999-12-03 | $7.00 | $7.41 | 0 |
| 1999-12-02 | $7.00 | $7.41 | 0 |
| 1999-12-01 | $7.00 | $7.41 | 0 |
| 1999-11-30 | $7.00 | $7.41 | 6,000 |
| 1999-11-29 | $6.88 | $7.28 | 600 |
| 1999-11-26 | $6.71 | $7.10 | 900 |
| 1999-11-24 | $6.67 | $7.06 | 0 |
| 1999-11-23 | $6.67 | $7.06 | 0 |
| 1999-11-22 | $6.67 | $7.06 | 0 |
| 1999-11-19 | $6.67 | $7.06 | 3,000 |
| 1999-11-18 | $6.67 | $7.06 | 1,500 |
| 1999-11-17 | $6.67 | $7.06 | 9,000 |
| 1999-11-16 | $7.00 | $7.41 | 4,800 |
| 1999-11-15 | $6.67 | $7.06 | 300 |
| 1999-11-12 | $6.67 | $7.06 | 3,000 |
| 1999-11-11 | $6.96 | $7.37 | 6,000 |
| 1999-11-10 | $6.83 | $7.24 | 6,000 |
| 1999-11-09 | $6.71 | $7.10 | 0 |
| 1999-11-08 | $6.71 | $7.10 | 0 |
| 1999-11-05 | $6.71 | $7.10 | 0 |
| 1999-11-04 | $6.71 | $7.10 | 0 |
| 1999-11-03 | $6.71 | $7.10 | 0 |
| 1999-11-02 | $6.71 | $7.10 | 0 |
| 1999-11-01 | $6.71 | $7.10 | 0 |
| 1999-10-29 | $6.71 | $7.10 | 0 |
| 1999-10-28 | $6.71 | $7.10 | 3,600 |
| 1999-10-27 | $6.67 | $7.06 | 0 |
| 1999-10-26 | $6.67 | $7.06 | 6,300 |
| 1999-10-25 | $6.71 | $7.10 | 9,000 |
| 1999-10-22 | $6.96 | $7.37 | 0 |
| 1999-10-21 | $6.96 | $7.37 | 0 |
| 1999-10-20 | $6.96 | $7.37 | 0 |
| 1999-10-19 | $6.96 | $7.37 | 10,500 |
| 1999-10-18 | $6.67 | $7.06 | 7,200 |
| 1999-10-15 | $7.00 | $7.41 | 0 |
| 1999-10-14 | $7.00 | $7.41 | 0 |
| 1999-10-13 | $7.00 | $7.41 | 0 |
| 1999-10-12 | $7.00 | $7.41 | 0 |
| 1999-10-11 | $7.00 | $7.41 | 0 |
| 1999-10-08 | $7.00 | $7.41 | 0 |
| 1999-10-07 | $7.00 | $7.41 | 300 |
| 1999-10-06 | $6.71 | $7.10 | 0 |
| 1999-10-05 | $6.71 | $7.10 | 11,700 |
| 1999-10-04 | $6.75 | $7.15 | 0 |
| 1999-10-01 | $6.75 | $7.15 | 8,700 |
| 1999-09-30 | $6.67 | $7.06 | 6,300 |
| 1999-09-29 | $6.67 | $7.06 | 300 |
| 1999-09-28 | $6.58 | $6.97 | 0 |
| 1999-09-27 | $6.58 | $6.97 | 0 |
| 1999-09-24 | $6.58 | $6.97 | 0 |
| 1999-09-23 | $6.58 | $6.97 | 2,700 |
| 1999-09-22 | $6.50 | $6.88 | 0 |
| 1999-09-21 | $6.50 | $6.88 | 0 |
| 1999-09-20 | $6.50 | $6.88 | 0 |
| 1999-09-17 | $6.50 | $6.88 | 0 |
| 1999-09-16 | $6.50 | $6.88 | 0 |
| 1999-09-15 | $6.50 | $6.88 | 1,200 |
| 1999-09-14 | $6.67 | $7.06 | 0 |
| 1999-09-13 | $6.67 | $7.06 | 3,600 |
| 1999-09-10 | $6.67 | $7.06 | 0 |
| 1999-09-09 | $6.67 | $7.06 | 0 |
| 1999-09-08 | $6.67 | $7.06 | 0 |
| 1999-09-07 | $6.67 | $7.06 | 0 |
| 1999-09-03 | $6.67 | $7.06 | 0 |
| 1999-09-02 | $6.67 | $7.06 | 0 |
| 1999-09-01 | $6.67 | $7.06 | 0 |
| 1999-08-31 | $6.67 | $7.06 | 0 |
| 1999-08-30 | $6.67 | $7.06 | 18,000 |
| 1999-08-27 | $6.83 | $7.24 | 1,500 |
| 1999-08-26 | $6.92 | $7.32 | 0 |
| 1999-08-25 | $6.92 | $7.32 | 0 |
| 1999-08-24 | $6.92 | $7.32 | 900 |
| 1999-08-23 | $7.00 | $7.41 | 0 |
| 1999-08-20 | $7.00 | $7.41 | 7,800 |
| 1999-08-19 | $6.83 | $7.24 | 0 |
| 1999-08-18 | $6.83 | $7.24 | 0 |
| 1999-08-17 | $6.83 | $7.24 | 3,300 |
| 1999-08-16 | $7.00 | $7.41 | 600 |
| 1999-08-13 | $6.83 | $7.24 | 3,000 |
| 1999-08-12 | $6.83 | $7.24 | 0 |
| 1999-08-11 | $6.83 | $7.24 | 0 |
| 1999-08-10 | $6.83 | $7.24 | 4,500 |
| 1999-08-09 | $6.88 | $7.28 | 4,500 |
| 1999-08-06 | $6.96 | $7.37 | 0 |
| 1999-08-05 | $6.96 | $7.37 | 1,800 |
| 1999-08-04 | $6.88 | $7.28 | 0 |
| 1999-08-03 | $6.88 | $7.28 | 0 |
| 1999-08-02 | $6.88 | $7.28 | 9,000 |
| 1999-07-30 | $7.00 | $7.41 | 0 |
| 1999-07-29 | $7.00 | $7.41 | 0 |
| 1999-07-28 | $7.00 | $7.41 | 3,900 |
| 1999-07-27 | $7.08 | $7.50 | 600 |
| 1999-07-26 | $7.00 | $7.41 | 0 |
| 1999-07-23 | $7.00 | $7.41 | 9,900 |
| 1999-07-22 | $7.00 | $7.41 | 600 |
| 1999-07-21 | $7.08 | $7.50 | 0 |
| 1999-07-20 | $7.08 | $7.50 | 0 |
| 1999-07-19 | $7.08 | $7.50 | 0 |
| 1999-07-16 | $7.08 | $7.50 | 0 |
| 1999-07-15 | $7.08 | $7.50 | 0 |
| 1999-07-14 | $7.08 | $7.50 | 0 |
| 1999-07-13 | $7.08 | $7.50 | 3,000 |
| 1999-07-12 | $7.08 | $7.50 | 2,700 |
| 1999-07-09 | $7.00 | $7.41 | 0 |
| 1999-07-08 | $7.00 | $7.41 | 9,000 |
| 1999-07-07 | $7.08 | $7.50 | 0 |
| 1999-07-06 | $7.08 | $7.50 | 0 |
| 1999-07-02 | $7.08 | $7.50 | 300 |
| 1999-07-01 | $7.08 | $7.50 | 2,400 |
| 1999-06-30 | $7.00 | $7.41 | 9,900 |
| 1999-06-29 | $7.00 | $7.41 | 2,400 |
| 1999-06-28 | $7.00 | $7.41 | 2,400 |
| 1999-06-25 | $6.92 | $7.32 | 1,800 |
| 1999-06-24 | $6.67 | $7.06 | 6,000 |
| 1999-06-23 | $6.83 | $7.24 | 6,600 |
| 1999-06-22 | $6.83 | $7.24 | 0 |
| 1999-06-21 | $6.83 | $7.24 | 3,000 |
| 1999-06-18 | $6.67 | $7.06 | 0 |
| 1999-06-17 | $6.67 | $7.06 | 0 |
| 1999-06-16 | $6.67 | $7.06 | 0 |
| 1999-06-15 | $6.67 | $7.06 | 0 |
| 1999-06-14 | $6.67 | $7.06 | 1,200 |
| 1999-06-11 | $6.67 | $7.06 | 0 |
| 1999-06-10 | $6.67 | $7.06 | 0 |
| 1999-06-09 | $6.67 | $7.06 | 0 |
| 1999-06-08 | $6.67 | $7.06 | 0 |
| 1999-06-07 | $6.67 | $7.06 | 0 |
| 1999-06-04 | $6.67 | $7.06 | 0 |
| 1999-06-03 | $6.67 | $7.06 | 0 |
| 1999-06-02 | $6.67 | $7.06 | 0 |
| 1999-06-01 | $6.67 | $7.06 | 0 |
| 1999-05-28 | $6.67 | $7.06 | 4,800 |
| 1999-05-27 | $6.67 | $7.06 | 300 |
| 1999-05-26 | $6.42 | $6.80 | 3,000 |
| 1999-05-25 | $6.58 | $6.97 | 300 |
| 1999-05-24 | $6.67 | $7.06 | 0 |
| 1999-05-21 | $6.67 | $7.06 | 3,600 |
| 1999-05-20 | $6.33 | $6.71 | 0 |
| 1999-05-19 | $6.33 | $6.71 | 3,000 |
| 1999-05-18 | $6.00 | $6.35 | 0 |
| 1999-05-17 | $6.00 | $6.35 | 0 |
| 1999-05-14 | $6.00 | $6.35 | 4,800 |
| 1999-05-13 | $6.42 | $6.80 | 0 |
| 1999-05-12 | $6.42 | $6.80 | 1,500 |
| 1999-05-11 | $6.33 | $6.71 | 0 |
| 1999-05-10 | $6.33 | $6.71 | 0 |
| 1999-05-07 | $6.33 | $6.71 | 0 |
| 1999-05-06 | $6.33 | $6.71 | 600 |
| 1999-05-05 | $6.17 | $6.53 | 1,800 |
| 1999-05-04 | $6.17 | $6.53 | 600 |
| 1999-05-03 | $6.08 | $6.44 | 0 |
| 1999-04-30 | $6.08 | $6.44 | 0 |
| 1999-04-29 | $6.08 | $6.44 | 0 |
| 1999-04-28 | $6.08 | $6.44 | 0 |
| 1999-04-27 | $6.08 | $6.44 | 0 |
| 1999-04-26 | $6.08 | $6.44 | 0 |
| 1999-04-23 | $6.08 | $6.44 | 0 |
| 1999-04-22 | $6.08 | $6.44 | 0 |
| 1999-04-21 | $6.08 | $6.44 | 0 |
| 1999-04-20 | $6.08 | $6.44 | 0 |
| 1999-04-19 | $6.08 | $6.44 | 0 |
| 1999-04-16 | $6.08 | $6.44 | 2,100 |
| 1999-04-15 | $6.33 | $6.71 | 0 |
| 1999-04-14 | $6.33 | $6.71 | 300 |
| 1999-04-13 | $6.54 | $6.93 | 0 |
| 1999-04-12 | $6.54 | $6.93 | 0 |
| 1999-04-09 | $6.54 | $6.93 | 14,400 |
| 1999-04-08 | $6.79 | $7.19 | 0 |
| 1999-04-07 | $6.79 | $7.19 | 0 |
| 1999-04-06 | $6.79 | $7.19 | 0 |
| 1999-04-05 | $6.79 | $7.19 | 0 |
| 1999-04-01 | $6.79 | $7.19 | 0 |
| 1999-03-31 | $6.79 | $7.19 | 0 |
| 1999-03-30 | $6.79 | $7.19 | 0 |
| 1999-03-29 | $6.79 | $7.19 | 600 |
| 1999-03-26 | $6.79 | $7.19 | 0 |
| 1999-03-25 | $6.79 | $7.19 | 0 |
| 1999-03-24 | $6.79 | $7.19 | 0 |
| 1999-03-23 | $6.79 | $7.19 | 0 |
| 1999-03-22 | $6.79 | $7.19 | 900 |
| 1999-03-19 | $6.67 | $7.06 | 0 |
| 1999-03-18 | $6.67 | $7.06 | 1,800 |
| 1999-03-17 | $6.67 | $7.06 | 0 |
| 1999-03-16 | $6.67 | $7.06 | 11,100 |
| 1999-03-15 | $6.92 | $7.32 | 0 |
| 1999-03-12 | $6.92 | $7.32 | 300 |
| 1999-03-11 | $6.92 | $7.32 | 3,600 |
| 1999-03-10 | $7.08 | $7.50 | 13,200 |
| 1999-03-09 | $7.00 | $7.41 | 0 |
| 1999-03-08 | $7.00 | $7.41 | 0 |
| 1999-03-05 | $7.00 | $7.41 | 0 |
| 1999-03-04 | $7.00 | $7.41 | 0 |
| 1999-03-03 | $7.00 | $7.41 | 0 |
| 1999-03-02 | $7.00 | $7.41 | 0 |
| 1999-03-01 | $7.00 | $7.41 | 0 |
| 1999-02-26 | $7.00 | $7.41 | 0 |
| 1999-02-25 | $7.00 | $7.41 | 0 |
| 1999-02-24 | $7.00 | $7.41 | 1,200 |
| 1999-02-23 | $7.33 | $7.77 | 0 |
| 1999-02-22 | $7.33 | $7.77 | 4,500 |
| 1999-02-19 | $7.50 | $7.94 | 0 |
| 1999-02-18 | $7.50 | $7.94 | 0 |
| 1999-02-17 | $7.50 | $7.94 | 6,900 |
| 1999-02-16 | $7.33 | $7.77 | 900 |
| 1999-02-12 | $7.67 | $8.12 | 4,500 |
| 1999-02-11 | $8.25 | $8.74 | 300 |
| 1999-02-10 | $8.33 | $8.82 | 0 |
| 1999-02-09 | $8.33 | $8.82 | 600 |
| 1999-02-08 | $8.63 | $9.13 | 0 |
| 1999-02-05 | $8.63 | $9.13 | 0 |
| 1999-02-04 | $8.63 | $9.13 | 0 |
| 1999-02-03 | $8.63 | $9.13 | 0 |
| 1999-02-02 | $8.63 | $9.13 | 1,200 |
| 1999-02-01 | $8.50 | $9.00 | 0 |
| 1999-01-29 | $8.50 | $9.00 | 600 |
| 1999-01-28 | $8.42 | $8.91 | 1,200 |
| 1999-01-27 | $8.48 | $8.98 | 0 |
| 1999-01-26 | $8.48 | $8.98 | 26,100 |
| 1999-01-25 | $8.50 | $9.00 | 6,000 |
| 1999-01-22 | $8.33 | $8.82 | 0 |
| 1999-01-21 | $8.33 | $8.82 | 0 |
| 1999-01-20 | $8.33 | $8.82 | 300 |
| 1999-01-19 | $8.33 | $8.82 | 7,800 |
| 1999-01-15 | $8.58 | $9.09 | 0 |
| 1999-01-14 | $8.58 | $9.09 | 1,200 |
| 1999-01-13 | $9.00 | $9.53 | 0 |
| 1999-01-12 | $9.00 | $9.53 | 1,500 |
| 1999-01-11 | $9.00 | $9.53 | 0 |
| 1999-01-08 | $9.00 | $9.53 | 0 |
| 1999-01-07 | $9.00 | $9.53 | 0 |
| 1999-01-06 | $9.00 | $9.53 | 600 |
| 1999-01-05 | $8.58 | $9.09 | 0 |
| 1999-01-04 | $8.58 | $9.09 | 0 |