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
- 1997-03-19 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 | $7.87 | $8.67 | 0 | — | — |
| 1999-12-30 | $7.87 | $8.67 | 0 | — | — |
| 1999-12-29 | $7.87 | $8.67 | 0 | — | — |
| 1999-12-28 | $7.87 | $8.67 | 4,227 | — | — |
| 1999-12-27 | $7.87 | $8.67 | 0 | — | — |
| 1999-12-23 | $7.87 | $8.67 | 0 | — | — |
| 1999-12-22 | $7.87 | $8.67 | 1,208 | — | — |
| 1999-12-21 | $7.66 | $8.44 | 1,208 | — | — |
| 1999-12-20 | $7.76 | $8.56 | 5,073 | — | — |
| 1999-12-17 | $7.76 | $8.56 | 1,812 | — | — |
| 1999-12-16 | $7.40 | $8.16 | 725 | — | — |
| 1999-12-15 | $7.71 | $8.50 | 604 | — | — |
| 1999-12-14 | $7.50 | $8.27 | 19,324 | — | — |
| 1999-12-13 | $7.76 | $8.56 | 121 | — | — |
| 1999-12-10 | $7.76 | $8.56 | 0 | — | — |
| 1999-12-09 | $7.76 | $8.56 | 3,865 | — | — |
| 1999-12-08 | $8.07 | $8.90 | 121 | — | — |
| 1999-12-07 | $8.18 | $9.02 | 725 | — | — |
| 1999-12-06 | $7.76 | $8.56 | 13,285 | — | — |
| 1999-12-03 | $7.87 | $8.67 | 5,073 | — | — |
| 1999-12-02 | $7.87 | $8.67 | 121 | — | — |
| 1999-12-01 | $7.76 | $8.56 | 7,247 | — | — |
| 1999-11-30 | $7.87 | $8.67 | 24,155 | — | — |
| 1999-11-29 | $8.12 | $8.96 | 362 | — | — |
| 1999-11-26 | $8.12 | $8.96 | 0 | — | — |
| 1999-11-24 | $8.12 | $8.96 | 19,687 | — | — |
| 1999-11-23 | $8.18 | $8.18 | 1,570 | — | — |
| 1999-11-22 | $8.54 | $8.54 | 0 | — | — |
| 1999-11-19 | $8.54 | $8.54 | 3,019 | — | — |
| 1999-11-18 | $8.28 | $8.28 | 0 | — | — |
| 1999-11-17 | $8.28 | $8.28 | 174,401 | — | — |
| 1999-11-16 | $8.38 | $8.38 | 121 | — | — |
| 1999-11-15 | $8.69 | $8.69 | 3,140 | — | — |
| 1999-11-12 | $8.59 | $8.59 | 5,435 | — | — |
| 1999-11-11 | $8.54 | $8.54 | 242 | — | — |
| 1999-11-10 | $8.59 | $8.59 | 18,720 | — | — |
| 1999-11-09 | $8.75 | $8.75 | 1,812 | — | — |
| 1999-11-08 | $8.75 | $8.75 | 4,831 | — | — |
| 1999-11-05 | $8.75 | $8.75 | 0 | — | — |
| 1999-11-04 | $8.75 | $8.75 | 0 | — | — |
| 1999-11-03 | $8.75 | $8.75 | 21,861 | — | — |
| 1999-11-02 | $8.69 | $8.69 | 0 | — | — |
| 1999-11-01 | $8.69 | $8.69 | 0 | — | — |
| 1999-10-29 | $8.69 | $8.69 | 0 | — | — |
| 1999-10-28 | $8.69 | $8.69 | 1,691 | — | — |
| 1999-10-27 | $8.64 | $8.64 | 0 | — | — |
| 1999-10-26 | $8.64 | $8.64 | 3,140 | — | — |
| 1999-10-25 | $8.54 | $8.54 | 3,019 | — | — |
| 1999-10-22 | $8.69 | $8.69 | 28,745 | — | — |
| 1999-10-21 | $8.64 | $8.64 | 26,571 | — | — |
| 1999-10-20 | $8.43 | $8.43 | 0 | — | — |
| 1999-10-19 | $8.43 | $8.43 | 0 | — | — |
| 1999-10-18 | $8.43 | $8.43 | 0 | — | — |
| 1999-10-15 | $8.43 | $8.43 | 0 | — | — |
| 1999-10-14 | $8.43 | $8.43 | 604 | — | — |
| 1999-10-13 | $8.49 | $8.49 | 61,717 | — | — |
| 1999-10-12 | $8.69 | $8.69 | 24,276 | — | — |
| 1999-10-11 | $8.64 | $8.64 | 0 | — | — |
| 1999-10-08 | $8.64 | $8.64 | 0 | — | — |
| 1999-10-07 | $8.64 | $8.64 | 0 | — | — |
| 1999-10-06 | $8.64 | $8.64 | 362 | — | — |
| 1999-10-05 | $8.69 | $8.69 | 3,986 | — | — |
| 1999-10-04 | $9.06 | $9.06 | 0 | — | — |
| 1999-10-01 | $9.06 | $9.06 | 0 | — | — |
| 1999-09-30 | $9.06 | $9.06 | 12,682 | — | — |
| 1999-09-29 | $9.00 | $9.00 | 2,416 | — | — |
| 1999-09-28 | $9.00 | $9.00 | 11,957 | — | — |
| 1999-09-27 | $8.69 | $8.69 | 21,740 | — | — |
| 1999-09-24 | $8.38 | $8.38 | 0 | — | — |
| 1999-09-23 | $8.38 | $8.38 | 0 | — | — |
| 1999-09-22 | $8.38 | $8.38 | 0 | — | — |
| 1999-09-21 | $8.38 | $8.38 | 0 | — | — |
| 1999-09-20 | $8.38 | $8.38 | 2,053 | — | — |
| 1999-09-17 | $8.59 | $8.59 | 1,208 | — | — |
| 1999-09-16 | $8.49 | $8.49 | 27,416 | — | — |
| 1999-09-15 | $8.54 | $8.54 | 22,102 | — | — |
| 1999-09-14 | $8.69 | $8.69 | 43,963 | — | — |
| 1999-09-13 | $8.80 | $8.80 | 2,416 | — | — |
| 1999-09-10 | $8.80 | $8.80 | 128,144 | — | — |
| 1999-09-09 | $8.43 | $8.43 | 0 | — | — |
| 1999-09-08 | $8.43 | $8.43 | 59,664 | — | — |
| 1999-09-07 | $8.38 | $8.38 | 16,184 | — | — |
| 1999-09-03 | $7.97 | $7.97 | 620,067 | — | — |
| 1999-09-02 | $8.59 | $8.59 | 0 | — | — |
| 1999-09-01 | $8.59 | $8.59 | 0 | — | — |
| 1999-08-31 | $8.59 | $8.59 | 0 | — | — |
| 1999-08-30 | $8.59 | $8.59 | 10,870 | — | — |
| 1999-08-27 | $8.59 | $8.59 | 0 | — | — |
| 1999-08-26 | $8.59 | $8.59 | 2,174 | — | — |
| 1999-08-25 | $8.80 | $8.80 | 7,247 | — | — |
| 1999-08-24 | $8.49 | $8.49 | 6,280 | — | — |
| 1999-08-23 | $8.64 | $8.64 | 0 | — | — |
| 1999-08-20 | $8.64 | $8.64 | 604 | — | — |
| 1999-08-19 | $8.64 | $8.64 | 242 | — | — |
| 1999-08-18 | $8.69 | $8.69 | 3,261 | — | — |
| 1999-08-17 | $8.80 | $8.80 | 0 | — | — |
| 1999-08-16 | $8.80 | $8.80 | 242 | — | — |
| 1999-08-13 | $8.90 | $8.90 | 0 | — | — |
| 1999-08-12 | $8.90 | $8.90 | 0 | — | — |
| 1999-08-11 | $8.90 | $8.90 | 57,973 | — | — |
| 1999-08-10 | $8.80 | $8.80 | 0 | — | — |
| 1999-08-09 | $8.80 | $8.80 | 1,691 | — | — |
| 1999-08-06 | $8.80 | $8.80 | 242 | — | — |
| 1999-08-05 | $9.00 | $9.00 | 3,623 | — | — |
| 1999-08-04 | $8.80 | $8.80 | 3,623 | — | — |
| 1999-08-03 | $9.31 | $9.31 | 1,208 | — | — |
| 1999-08-02 | $9.11 | $9.11 | 0 | — | — |
| 1999-07-30 | $9.11 | $9.11 | 0 | — | — |
| 1999-07-29 | $9.11 | $9.11 | 1,208 | — | — |
| 1999-07-28 | $9.21 | $9.21 | 0 | — | — |
| 1999-07-27 | $9.21 | $9.21 | 1,570 | — | — |
| 1999-07-26 | $8.90 | $8.90 | 0 | — | — |
| 1999-07-23 | $8.90 | $8.90 | 0 | — | — |
| 1999-07-22 | $8.90 | $8.90 | 17,754 | — | — |
| 1999-07-21 | $8.90 | $8.90 | 0 | — | — |
| 1999-07-20 | $8.90 | $8.90 | 1,208 | — | — |
| 1999-07-19 | $9.11 | $9.11 | 4,831 | — | — |
| 1999-07-16 | $8.90 | $8.90 | 14,493 | — | — |
| 1999-07-15 | $8.59 | $8.59 | 0 | — | — |
| 1999-07-14 | $8.59 | $8.59 | 0 | — | — |
| 1999-07-13 | $8.59 | $8.59 | 0 | — | — |
| 1999-07-12 | $8.59 | $8.59 | 6,884 | — | — |
| 1999-07-09 | $8.95 | $8.95 | 0 | — | — |
| 1999-07-08 | $8.95 | $8.95 | 10,749 | — | — |
| 1999-07-07 | $9.11 | $9.11 | 1,208 | — | — |
| 1999-07-06 | $9.42 | $9.42 | 0 | — | — |
| 1999-07-02 | $9.42 | $9.42 | 4,831 | — | — |
| 1999-07-01 | $9.26 | $9.26 | 10,749 | — | — |
| 1999-06-30 | $9.11 | $9.11 | 483 | — | — |
| 1999-06-29 | $9.11 | $9.11 | 0 | — | — |
| 1999-06-28 | $9.11 | $9.11 | 1,932 | — | — |
| 1999-06-25 | $9.11 | $9.11 | 604 | — | — |
| 1999-06-24 | $9.00 | $9.00 | 108,095 | — | — |
| 1999-06-23 | $8.69 | $8.69 | 199,281 | — | — |
| 1999-06-22 | $8.59 | $8.59 | 0 | — | — |
| 1999-06-21 | $8.59 | $8.59 | 1,691 | — | — |
| 1999-06-18 | $8.59 | $8.59 | 725 | — | — |
| 1999-06-17 | $8.45 | $8.45 | 0 | — | — |
| 1999-06-16 | $8.45 | $8.45 | 47,103 | — | — |
| 1999-06-15 | $8.54 | $8.54 | 6,280 | — | — |
| 1999-06-14 | $8.54 | $8.54 | 0 | — | — |
| 1999-06-11 | $8.54 | $8.54 | 0 | — | — |
| 1999-06-10 | $8.54 | $8.54 | 13,527 | — | — |
| 1999-06-09 | $8.69 | $8.69 | 0 | — | — |
| 1999-06-08 | $8.69 | $8.69 | 26,571 | — | — |
| 1999-06-07 | $8.69 | $8.69 | 24,155 | — | — |
| 1999-06-04 | $8.75 | $8.75 | 9,662 | — | — |
| 1999-06-03 | $9.11 | $9.11 | 11,111 | — | — |
| 1999-06-02 | $8.95 | $8.95 | 483 | — | — |
| 1999-06-01 | $9.00 | $9.00 | 0 | — | — |
| 1999-05-28 | $9.00 | $9.00 | 3,623 | — | — |
| 1999-05-27 | $8.90 | $8.90 | 0 | — | — |
| 1999-05-26 | $8.90 | $8.90 | 0 | — | — |
| 1999-05-25 | $8.90 | $8.90 | 0 | — | — |
| 1999-05-24 | $8.90 | $8.90 | 19,324 | — | — |
| 1999-05-21 | $9.31 | $9.31 | 2,536 | — | — |
| 1999-05-20 | $9.31 | $9.31 | 0 | — | — |
| 1999-05-19 | $9.31 | $9.31 | 1,691 | — | — |
| 1999-05-18 | $9.52 | $9.52 | 18,962 | — | — |
| 1999-05-17 | $9.21 | $9.21 | 0 | — | — |
| 1999-05-14 | $9.21 | $9.21 | 121 | — | — |
| 1999-05-13 | $9.21 | $9.21 | 38,649 | — | — |
| 1999-05-12 | $9.42 | $9.42 | 6,039 | — | — |
| 1999-05-11 | $9.63 | $9.63 | 31,402 | — | — |
| 1999-05-10 | $10.45 | $10.45 | 7,247 | — | — |
| 1999-05-07 | $10.25 | $10.25 | 4,952 | — | — |
| 1999-05-06 | $10.50 | $10.50 | 36,112 | — | — |
| 1999-05-05 | $10.66 | $10.66 | 9,541 | — | — |
| 1999-05-04 | $10.56 | $10.56 | 299,164 | — | — |
| 1999-05-03 | $10.25 | $10.25 | 75,002 | — | — |
| 1999-04-30 | $9.42 | $9.42 | 87,321 | — | — |
| 1999-04-29 | $9.11 | $9.11 | 24,880 | — | — |
| 1999-04-28 | $8.80 | $8.80 | 25,967 | — | — |
| 1999-04-27 | $8.90 | $8.90 | 14,372 | — | — |
| 1999-04-26 | $9.00 | $9.00 | 18,358 | — | — |
| 1999-04-23 | $9.42 | $9.42 | 0 | — | — |
| 1999-04-22 | $9.42 | $9.42 | 1,208 | — | — |
| 1999-04-21 | $9.21 | $9.21 | 6,039 | — | — |
| 1999-04-20 | $9.31 | $9.31 | 0 | — | — |
| 1999-04-19 | $9.31 | $9.31 | 0 | — | — |
| 1999-04-16 | $9.31 | $9.31 | 8,454 | — | — |
| 1999-04-15 | $9.00 | $9.00 | 0 | — | — |
| 1999-04-14 | $9.00 | $9.00 | 0 | — | — |
| 1999-04-13 | $9.00 | $9.00 | 0 | — | — |
| 1999-04-12 | $9.00 | $9.00 | 7,247 | — | — |
| 1999-04-09 | $9.11 | $9.11 | 0 | — | — |
| 1999-04-08 | $9.11 | $9.11 | 9,058 | — | — |
| 1999-04-07 | $8.95 | $8.95 | 121 | — | — |
| 1999-04-06 | $8.90 | $8.90 | 14,493 | — | — |
| 1999-04-05 | $9.00 | $9.00 | 0 | — | — |
| 1999-04-01 | $9.00 | $9.00 | 0 | — | — |
| 1999-03-31 | $9.00 | $9.00 | 121 | — | — |
| 1999-03-30 | $9.11 | $9.11 | 0 | — | — |
| 1999-03-29 | $9.11 | $9.11 | 121 | — | — |
| 1999-03-26 | $9.11 | $9.11 | 2,416 | — | — |
| 1999-03-25 | $8.80 | $8.80 | 0 | — | — |
| 1999-03-24 | $8.80 | $8.80 | 1,208 | — | — |
| 1999-03-23 | $8.80 | $8.80 | 9,058 | — | — |
| 1999-03-22 | $8.49 | $8.49 | 19,566 | — | — |
| 1999-03-19 | $9.21 | $9.21 | 0 | — | — |
| 1999-03-18 | $9.21 | $9.21 | 0 | — | — |
| 1999-03-17 | $9.21 | $9.21 | 0 | — | — |
| 1999-03-16 | $9.21 | $9.21 | 1,208 | — | — |
| 1999-03-15 | $9.11 | $9.11 | 2,536 | — | — |
| 1999-03-12 | $9.11 | $9.11 | 0 | — | — |
| 1999-03-11 | $9.11 | $9.11 | 362 | — | — |
| 1999-03-10 | $8.80 | $8.80 | 242 | — | — |
| 1999-03-09 | $9.11 | $9.11 | 362 | — | — |
| 1999-03-08 | $8.69 | $8.69 | 0 | — | — |
| 1999-03-05 | $8.69 | $8.69 | 0 | — | — |
| 1999-03-04 | $8.69 | $8.69 | 604 | — | — |
| 1999-03-03 | $8.69 | $8.69 | 362 | — | — |
| 1999-03-02 | $9.00 | $9.00 | 1,449 | — | — |
| 1999-03-01 | $8.69 | $8.69 | 121 | — | — |
| 1999-02-26 | $8.59 | $8.59 | 0 | — | — |
| 1999-02-25 | $8.59 | $8.59 | 0 | — | — |
| 1999-02-24 | $8.59 | $8.59 | 12,078 | — | — |
| 1999-02-23 | $8.69 | $8.69 | 0 | — | — |
| 1999-02-22 | $8.69 | $8.69 | 0 | — | — |
| 1999-02-19 | $8.69 | $8.69 | 0 | — | — |
| 1999-02-18 | $8.69 | $8.69 | 725 | — | — |
| 1999-02-17 | $8.69 | $8.69 | 5,918 | — | — |
| 1999-02-16 | $8.80 | $8.80 | 121 | — | — |
| 1999-02-12 | $8.80 | $8.80 | 2,416 | — | — |
| 1999-02-11 | $8.69 | $8.69 | 2,899 | — | — |
| 1999-02-10 | $8.69 | $8.69 | 725 | — | — |
| 1999-02-09 | $8.80 | $8.80 | 845 | — | — |
| 1999-02-08 | $8.80 | $8.80 | 1,329 | — | — |
| 1999-02-05 | $8.80 | $8.80 | 1,570 | — | — |
| 1999-02-04 | $8.90 | $8.90 | 845 | — | — |
| 1999-02-03 | $9.11 | $9.11 | 2,416 | — | — |
| 1999-02-02 | $8.80 | $8.80 | 5,314 | — | — |
| 1999-02-01 | $9.11 | $9.11 | 1,208 | — | — |
| 1999-01-29 | $8.80 | $8.80 | 0 | — | — |
| 1999-01-28 | $8.80 | $8.80 | 3,019 | — | — |
| 1999-01-27 | $8.90 | $8.90 | 2,778 | — | — |
| 1999-01-26 | $8.80 | $8.80 | 1,691 | — | — |
| 1999-01-25 | $8.69 | $8.69 | 6,160 | — | — |
| 1999-01-22 | $8.49 | $8.49 | 51,934 | — | — |
| 1999-01-21 | $8.69 | $8.69 | 19,687 | — | — |
| 1999-01-20 | $8.69 | $8.69 | 2,295 | — | — |
| 1999-01-19 | $8.69 | $8.69 | 49,398 | — | — |
| 1999-01-15 | $8.69 | $8.69 | 2,778 | — | — |
| 1999-01-14 | $8.28 | $8.28 | 14,976 | — | — |
| 1999-01-13 | $8.80 | $8.80 | 10,749 | — | — |
| 1999-01-12 | $9.21 | $9.21 | 11,957 | — | — |
| 1999-01-11 | $9.52 | $9.52 | 1,208 | — | — |
| 1999-01-08 | $9.63 | $9.63 | 2,899 | — | — |
| 1999-01-07 | $9.94 | $9.94 | 0 | — | — |
| 1999-01-06 | $9.94 | $9.94 | 6,039 | — | — |
| 1999-01-05 | $10.14 | $10.14 | 0 | — | — |
| 1999-01-04 | $10.14 | $10.14 | 483 | — | — |