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
- 1999-02-02 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 | $7.60 | $7.60 | 1,323 | — | — |
| 1999-12-30 | $7.60 | $7.60 | 221 | — | — |
| 1999-12-29 | $7.60 | $7.60 | 0 | — | — |
| 1999-12-28 | $7.60 | $7.60 | 0 | — | — |
| 1999-12-27 | $7.60 | $7.60 | 0 | — | — |
| 1999-12-23 | $7.60 | $7.60 | 0 | — | — |
| 1999-12-22 | $7.60 | $7.60 | 5,072 | — | — |
| 1999-12-21 | $7.60 | $7.60 | 1,103 | — | — |
| 1999-12-20 | $7.26 | $7.26 | 1,654 | — | — |
| 1999-12-17 | $7.48 | $7.48 | 5,402 | — | — |
| 1999-12-16 | $7.48 | $7.48 | 3,308 | — | — |
| 1999-12-15 | $8.16 | $8.16 | 0 | — | — |
| 1999-12-14 | $8.16 | $8.16 | 0 | — | — |
| 1999-12-13 | $8.16 | $8.16 | 0 | — | — |
| 1999-12-10 | $8.16 | $8.16 | 441 | — | — |
| 1999-12-09 | $8.16 | $8.16 | 4,079 | — | — |
| 1999-12-08 | $7.26 | $7.26 | 441 | — | — |
| 1999-12-07 | $8.16 | $8.16 | 10,143 | — | — |
| 1999-12-06 | $8.62 | $8.62 | 551 | — | — |
| 1999-12-03 | $9.18 | $9.18 | 1,103 | — | — |
| 1999-12-02 | $8.62 | $8.62 | 331 | — | — |
| 1999-12-01 | $8.73 | $8.73 | 0 | — | — |
| 1999-11-30 | $8.73 | $8.73 | 551 | — | — |
| 1999-11-29 | $8.73 | $8.73 | 551 | — | — |
| 1999-11-26 | $8.73 | $8.73 | 0 | — | — |
| 1999-11-24 | $8.73 | $8.73 | 0 | — | — |
| 1999-11-23 | $8.73 | $8.73 | 0 | — | — |
| 1999-11-22 | $8.73 | $8.73 | 1,213 | — | — |
| 1999-11-19 | $9.75 | $9.75 | 551 | — | — |
| 1999-11-18 | $8.73 | $8.73 | 221 | — | — |
| 1999-11-17 | $8.73 | $8.73 | 551 | — | — |
| 1999-11-16 | $9.52 | $9.52 | 0 | — | — |
| 1999-11-15 | $9.52 | $9.52 | 0 | — | — |
| 1999-11-12 | $9.52 | $9.52 | 0 | — | — |
| 1999-11-11 | $9.52 | $9.52 | 0 | — | — |
| 1999-11-10 | $9.52 | $9.52 | 0 | — | — |
| 1999-11-09 | $9.52 | $9.52 | 0 | — | — |
| 1999-11-08 | $9.52 | $9.52 | 1,103 | — | — |
| 1999-11-05 | $9.30 | $9.30 | 551 | — | — |
| 1999-11-04 | $9.41 | $9.41 | 1,654 | — | — |
| 1999-11-03 | $9.07 | $9.07 | 2,205 | — | — |
| 1999-11-02 | $9.52 | $9.52 | 110 | — | — |
| 1999-11-01 | $9.47 | $9.47 | 1,985 | — | — |
| 1999-10-29 | $9.18 | $9.18 | 0 | — | — |
| 1999-10-28 | $9.18 | $9.18 | 0 | — | — |
| 1999-10-27 | $9.18 | $9.18 | 0 | — | — |
| 1999-10-26 | $9.18 | $9.18 | 6,505 | — | — |
| 1999-10-25 | $9.30 | $9.30 | 992 | — | — |
| 1999-10-22 | $9.98 | $9.98 | 0 | — | — |
| 1999-10-21 | $9.98 | $9.98 | 0 | — | — |
| 1999-10-20 | $9.98 | $9.98 | 1,213 | — | — |
| 1999-10-19 | $9.35 | $9.35 | 0 | — | — |
| 1999-10-18 | $9.35 | $9.35 | 0 | — | — |
| 1999-10-15 | $9.35 | $9.35 | 0 | — | — |
| 1999-10-14 | $9.35 | $9.35 | 0 | — | — |
| 1999-10-13 | $9.35 | $9.35 | 3,528 | — | — |
| 1999-10-12 | $9.30 | $9.30 | 110 | — | — |
| 1999-10-11 | $9.35 | $9.35 | 0 | — | — |
| 1999-10-08 | $9.35 | $9.35 | 0 | — | — |
| 1999-10-07 | $9.35 | $9.35 | 0 | — | — |
| 1999-10-06 | $9.35 | $9.35 | 0 | — | — |
| 1999-10-05 | $9.35 | $9.35 | 0 | — | — |
| 1999-10-04 | $9.35 | $9.35 | 0 | — | — |
| 1999-10-01 | $9.35 | $9.35 | 0 | — | — |
| 1999-09-30 | $9.35 | $9.35 | 1,103 | — | — |
| 1999-09-29 | $9.30 | $9.30 | 1,323 | — | — |
| 1999-09-28 | $10.43 | $10.43 | 0 | — | — |
| 1999-09-27 | $10.43 | $10.43 | 110 | — | — |
| 1999-09-24 | $9.35 | $9.35 | 0 | — | — |
| 1999-09-23 | $9.35 | $9.35 | 551 | — | — |
| 1999-09-22 | $9.30 | $9.30 | 4,961 | — | — |
| 1999-09-21 | $9.18 | $9.18 | 0 | — | — |
| 1999-09-20 | $9.18 | $9.18 | 110 | — | — |
| 1999-09-17 | $9.41 | $9.41 | 0 | — | — |
| 1999-09-16 | $9.41 | $9.41 | 0 | — | — |
| 1999-09-15 | $9.41 | $9.41 | 0 | — | — |
| 1999-09-14 | $9.41 | $9.41 | 0 | — | — |
| 1999-09-13 | $9.41 | $9.41 | 2,536 | — | — |
| 1999-09-10 | $9.64 | $9.64 | 0 | — | — |
| 1999-09-09 | $9.64 | $9.64 | 1,985 | — | — |
| 1999-09-08 | $9.18 | $9.18 | 0 | — | — |
| 1999-09-07 | $9.18 | $9.18 | 10,143 | — | — |
| 1999-09-03 | $9.64 | $9.64 | 0 | — | — |
| 1999-09-02 | $9.64 | $9.64 | 0 | — | — |
| 1999-09-01 | $9.64 | $9.64 | 0 | — | — |
| 1999-08-31 | $9.64 | $9.64 | 0 | — | — |
| 1999-08-30 | $9.64 | $9.64 | 0 | — | — |
| 1999-08-27 | $9.64 | $9.64 | 3,308 | — | — |
| 1999-08-26 | $9.30 | $9.30 | 0 | — | — |
| 1999-08-25 | $9.30 | $9.30 | 0 | — | — |
| 1999-08-24 | $9.30 | $9.30 | 0 | — | — |
| 1999-08-23 | $9.30 | $9.30 | 0 | — | — |
| 1999-08-20 | $9.30 | $9.30 | 0 | — | — |
| 1999-08-19 | $9.30 | $9.30 | 882 | — | — |
| 1999-08-18 | $9.38 | $9.38 | 0 | — | — |
| 1999-08-17 | $9.38 | $9.38 | 0 | — | — |
| 1999-08-16 | $9.38 | $9.38 | 11,797 | — | — |
| 1999-08-13 | $8.16 | $8.16 | 221 | — | — |
| 1999-08-12 | $7.99 | $7.99 | 10,143 | — | — |
| 1999-08-11 | $8.39 | $8.39 | 4,300 | — | — |
| 1999-08-10 | $8.84 | $8.84 | 441 | — | — |
| 1999-08-09 | $8.96 | $8.96 | 441 | — | — |
| 1999-08-06 | $8.39 | $8.39 | 2,205 | — | — |
| 1999-08-05 | $8.62 | $8.62 | 2,867 | — | — |
| 1999-08-04 | $9.07 | $9.07 | 2,646 | — | — |
| 1999-08-03 | $9.52 | $9.52 | 0 | — | — |
| 1999-08-02 | $9.52 | $9.52 | 0 | — | — |
| 1999-07-30 | $9.52 | $9.52 | 1,323 | — | — |
| 1999-07-29 | $9.07 | $9.07 | 3,418 | — | — |
| 1999-07-28 | $9.75 | $9.75 | 0 | — | — |
| 1999-07-27 | $9.75 | $9.75 | 0 | — | — |
| 1999-07-26 | $9.75 | $9.75 | 0 | — | — |
| 1999-07-23 | $9.75 | $9.75 | 0 | — | — |
| 1999-07-22 | $9.75 | $9.75 | 221 | — | — |
| 1999-07-21 | $10.43 | $10.43 | 0 | — | — |
| 1999-07-20 | $10.43 | $10.43 | 0 | — | — |
| 1999-07-19 | $10.43 | $10.43 | 441 | — | — |
| 1999-07-16 | $9.52 | $9.52 | 0 | — | — |
| 1999-07-15 | $9.52 | $9.52 | 1,103 | — | — |
| 1999-07-14 | $9.86 | $9.86 | 0 | — | — |
| 1999-07-13 | $9.86 | $9.86 | 0 | — | — |
| 1999-07-12 | $9.86 | $9.86 | 0 | — | — |
| 1999-07-09 | $9.86 | $9.86 | 0 | — | — |
| 1999-07-08 | $9.86 | $9.86 | 0 | — | — |
| 1999-07-07 | $9.86 | $9.86 | 0 | — | — |
| 1999-07-06 | $9.86 | $9.86 | 110 | — | — |
| 1999-07-02 | $9.30 | $9.30 | 0 | — | — |
| 1999-07-01 | $9.30 | $9.30 | 0 | — | — |
| 1999-06-30 | $9.30 | $9.30 | 0 | — | — |
| 1999-06-29 | $9.30 | $9.30 | 0 | — | — |
| 1999-06-28 | $9.30 | $9.30 | 0 | — | — |
| 1999-06-25 | $9.30 | $9.30 | 0 | — | — |
| 1999-06-24 | $9.30 | $9.30 | 5,733 | — | — |
| 1999-06-23 | $10.66 | $10.66 | 0 | — | — |
| 1999-06-22 | $10.66 | $10.66 | 0 | — | — |
| 1999-06-21 | $10.66 | $10.66 | 0 | — | — |
| 1999-06-18 | $10.66 | $10.66 | 0 | — | — |
| 1999-06-17 | $10.66 | $10.66 | 882 | — | — |
| 1999-06-16 | $10.88 | $10.88 | 0 | — | — |
| 1999-06-15 | $10.88 | $10.88 | 0 | — | — |
| 1999-06-14 | $10.88 | $10.88 | 0 | — | — |
| 1999-06-11 | $10.88 | $10.88 | 0 | — | — |
| 1999-06-10 | $10.88 | $10.88 | 662 | — | — |
| 1999-06-09 | $10.66 | $10.66 | 0 | — | — |
| 1999-06-08 | $10.66 | $10.66 | 0 | — | — |
| 1999-06-07 | $10.66 | $10.66 | 110 | — | — |
| 1999-06-04 | $10.77 | $10.77 | 0 | — | — |
| 1999-06-03 | $10.77 | $10.77 | 0 | — | — |
| 1999-06-02 | $10.77 | $10.77 | 1,213 | — | — |
| 1999-06-01 | $10.77 | $10.77 | 0 | — | — |
| 1999-05-28 | $10.77 | $10.77 | 0 | — | — |
| 1999-05-27 | $10.77 | $10.77 | 0 | — | — |
| 1999-05-26 | $10.77 | $10.77 | 0 | — | — |
| 1999-05-25 | $10.77 | $10.77 | 8,048 | — | — |
| 1999-05-24 | $10.88 | $10.88 | 0 | — | — |
| 1999-05-21 | $10.88 | $10.88 | 0 | — | — |
| 1999-05-20 | $10.88 | $10.88 | 0 | — | — |
| 1999-05-19 | $10.88 | $10.88 | 0 | — | — |
| 1999-05-18 | $10.88 | $10.88 | 0 | — | — |
| 1999-05-17 | $10.88 | $10.88 | 882 | — | — |
| 1999-05-14 | $10.88 | $10.88 | 1,103 | — | — |
| 1999-05-13 | $11.34 | $11.34 | 0 | — | — |
| 1999-05-12 | $11.34 | $11.34 | 0 | — | — |
| 1999-05-11 | $11.34 | $11.34 | 0 | — | — |
| 1999-05-10 | $11.34 | $11.34 | 0 | — | — |
| 1999-05-07 | $11.34 | $11.34 | 0 | — | — |
| 1999-05-06 | $11.34 | $11.34 | 221 | — | — |
| 1999-05-05 | $10.88 | $10.88 | 2,095 | — | — |
| 1999-05-04 | $11.34 | $11.34 | 0 | — | — |
| 1999-05-03 | $11.34 | $11.34 | 0 | — | — |
| 1999-04-30 | $11.34 | $11.34 | 0 | — | — |
| 1999-04-29 | $11.34 | $11.34 | 0 | — | — |
| 1999-04-28 | $11.34 | $11.34 | 0 | — | — |
| 1999-04-27 | $11.34 | $11.34 | 0 | — | — |
| 1999-04-26 | $11.34 | $11.34 | 0 | — | — |
| 1999-04-23 | $11.34 | $11.34 | 0 | — | — |
| 1999-04-22 | $11.34 | $11.34 | 0 | — | — |
| 1999-04-21 | $11.34 | $11.34 | 0 | — | — |
| 1999-04-20 | $11.34 | $11.34 | 221 | — | — |
| 1999-04-19 | $9.52 | $9.52 | 0 | — | — |
| 1999-04-16 | $9.52 | $9.52 | 0 | — | — |
| 1999-04-15 | $9.52 | $9.52 | 0 | — | — |
| 1999-04-14 | $9.52 | $9.52 | 221 | — | — |
| 1999-04-13 | $9.52 | $9.52 | 0 | — | — |
| 1999-04-12 | $9.52 | $9.52 | 0 | — | — |
| 1999-04-09 | $9.52 | $9.52 | 0 | — | — |
| 1999-04-08 | $9.52 | $9.52 | 0 | — | — |
| 1999-04-07 | $9.52 | $9.52 | 110 | — | — |
| 1999-04-06 | $11.34 | $11.34 | 0 | — | — |
| 1999-04-05 | $11.34 | $11.34 | 4,410 | — | — |
| 1999-04-01 | $9.52 | $9.52 | 0 | — | — |
| 1999-03-31 | $9.52 | $9.52 | 110 | — | — |
| 1999-03-30 | $11.34 | $11.34 | 0 | — | — |
| 1999-03-29 | $11.34 | $11.34 | 0 | — | — |
| 1999-03-26 | $11.34 | $11.34 | 0 | — | — |
| 1999-03-25 | $11.34 | $11.34 | 0 | — | — |
| 1999-03-24 | $11.34 | $11.34 | 0 | — | — |
| 1999-03-23 | $11.34 | $11.34 | 2,867 | — | — |
| 1999-03-22 | $11.34 | $11.34 | 0 | — | — |
| 1999-03-19 | $11.34 | $11.34 | 0 | — | — |
| 1999-03-18 | $11.34 | $11.34 | 0 | — | — |
| 1999-03-17 | $11.34 | $11.34 | 0 | — | — |
| 1999-03-16 | $11.34 | $11.34 | 0 | — | — |
| 1999-03-15 | $11.34 | $11.34 | 0 | — | — |
| 1999-03-12 | $11.34 | $11.34 | 0 | — | — |
| 1999-03-11 | $11.34 | $11.34 | 4,190 | — | — |
| 1999-03-10 | $11.34 | $11.34 | 221 | — | — |
| 1999-03-09 | $11.34 | $11.34 | 0 | — | — |
| 1999-03-08 | $11.34 | $11.34 | 0 | — | — |
| 1999-03-05 | $11.34 | $11.34 | 0 | — | — |
| 1999-03-04 | $11.34 | $11.34 | 0 | — | — |
| 1999-03-03 | $11.34 | $11.34 | 0 | — | — |
| 1999-03-02 | $11.34 | $11.34 | 1,874 | — | — |
| 1999-03-01 | $10.43 | $10.43 | 441 | — | — |
| 1999-02-26 | $11.34 | $11.34 | 0 | — | — |
| 1999-02-25 | $11.34 | $11.34 | 221 | — | — |
| 1999-02-24 | $11.34 | $11.34 | 0 | — | — |
| 1999-02-23 | $11.34 | $11.34 | 5,402 | — | — |
| 1999-02-22 | $11.79 | $11.79 | 0 | — | — |
| 1999-02-19 | $11.79 | $11.79 | 0 | — | — |
| 1999-02-18 | $11.79 | $11.79 | 221 | — | — |
| 1999-02-17 | $9.52 | $9.52 | 221 | — | — |
| 1999-02-16 | $11.34 | $11.34 | 0 | — | — |
| 1999-02-12 | $11.34 | $11.34 | 0 | — | — |
| 1999-02-11 | $11.34 | $11.34 | 0 | — | — |
| 1999-02-10 | $11.34 | $11.34 | 3,087 | — | — |
| 1999-02-09 | $10.88 | $10.88 | 0 | — | — |
| 1999-02-08 | $10.88 | $10.88 | 772 | — | — |
| 1999-02-05 | $10.77 | $10.77 | 882 | — | — |
| 1999-02-04 | $9.75 | $9.75 | 1,323 | — | — |
| 1999-02-03 | $9.75 | $9.75 | 0 | — | — |
| 1999-02-02 | $9.75 | $9.75 | 331 | — | — |