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
- 1997-01-22 to 2026-09-03
- 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 | $15.00 | $15.00 | 3,260 | — | — |
| 1999-12-30 | $13.75 | $13.75 | 80 | — | — |
| 1999-12-29 | $12.50 | $12.50 | 1,560 | — | — |
| 1999-12-28 | $13.13 | $13.12 | 6,020 | — | — |
| 1999-12-27 | $15.00 | $15.00 | 3,140 | — | — |
| 1999-12-23 | $13.13 | $13.12 | 13,820 | — | — |
| 1999-12-22 | $14.69 | $14.69 | 12,720 | — | — |
| 1999-12-21 | $10.63 | $10.63 | 2,880 | — | — |
| 1999-12-20 | $11.88 | $11.87 | 2,820 | — | — |
| 1999-12-17 | $14.38 | $14.37 | 2,020 | — | — |
| 1999-12-16 | $16.25 | $16.25 | 13,880 | — | — |
| 1999-12-15 | $15.63 | $15.63 | 16,160 | — | — |
| 1999-12-14 | $15.31 | $15.31 | 46,600 | — | — |
| 1999-12-13 | $11.88 | $11.87 | 5,920 | — | — |
| 1999-12-10 | $12.50 | $12.50 | 180 | — | — |
| 1999-12-09 | $12.50 | $12.50 | 10,860 | — | — |
| 1999-12-08 | $9.38 | $9.37 | 5,740 | — | — |
| 1999-12-07 | $9.38 | $9.37 | 1,560 | — | — |
| 1999-12-06 | $9.06 | $9.06 | 3,100 | — | — |
| 1999-12-03 | $10.00 | $10.00 | 1,940 | — | — |
| 1999-12-02 | $8.91 | $8.91 | 200 | — | — |
| 1999-12-01 | $8.75 | $8.75 | 3,080 | — | — |
| 1999-11-30 | $6.88 | $6.87 | 7,820 | — | — |
| 1999-11-29 | $11.25 | $11.25 | 4,620 | — | — |
| 1999-11-26 | $11.25 | $11.25 | 8,220 | — | — |
| 1999-11-24 | $13.75 | $13.75 | 29,920 | — | — |
| 1999-11-23 | $10.16 | $10.16 | 20,660 | — | — |
| 1999-11-22 | $9.69 | $9.69 | 11,720 | — | — |
| 1999-11-19 | $4.84 | $4.84 | 9,060 | — | — |
| 1999-11-18 | $4.84 | $4.84 | 10,760 | — | — |
| 1999-11-17 | $5.00 | $5.00 | 16,240 | — | — |
| 1999-11-16 | $3.59 | $3.59 | 80 | — | — |
| 1999-11-15 | $3.59 | $3.59 | 0 | — | — |
| 1999-11-12 | $3.59 | $3.59 | 0 | — | — |
| 1999-11-11 | $3.59 | $3.59 | 0 | — | — |
| 1999-11-10 | $3.59 | $3.59 | 100 | — | — |
| 1999-11-09 | $3.59 | $3.59 | 200 | — | — |
| 1999-11-08 | $3.75 | $3.75 | 0 | — | — |
| 1999-11-05 | $3.75 | $3.75 | 1,200 | — | — |
| 1999-11-04 | $4.06 | $4.06 | 700 | — | — |
| 1999-11-03 | $3.91 | $3.91 | 7,180 | — | — |
| 1999-11-02 | $4.06 | $4.06 | 0 | — | — |
| 1999-11-01 | $4.06 | $4.06 | 0 | — | — |
| 1999-10-29 | $4.06 | $4.06 | 0 | — | — |
| 1999-10-28 | $4.06 | $4.06 | 0 | — | — |
| 1999-10-27 | $4.06 | $4.06 | 0 | — | — |
| 1999-10-26 | $4.06 | $4.06 | 5,800 | — | — |
| 1999-10-25 | $4.06 | $4.06 | 500 | — | — |
| 1999-10-22 | $3.59 | $3.59 | 0 | — | — |
| 1999-10-21 | $3.59 | $3.59 | 80 | — | — |
| 1999-10-20 | $4.06 | $4.06 | 0 | — | — |
| 1999-10-19 | $4.06 | $4.06 | 0 | — | — |
| 1999-10-18 | $4.06 | $4.06 | 0 | — | — |
| 1999-10-15 | $4.06 | $4.06 | 0 | — | — |
| 1999-10-14 | $4.06 | $4.06 | 0 | — | — |
| 1999-10-13 | $4.06 | $4.06 | 2,060 | — | — |
| 1999-10-12 | $4.06 | $4.06 | 4,100 | — | — |
| 1999-10-11 | $4.38 | $4.37 | 5,360 | — | — |
| 1999-10-08 | $4.06 | $4.06 | 920 | — | — |
| 1999-10-07 | $4.06 | $4.06 | 260 | — | — |
| 1999-10-06 | $3.44 | $3.44 | 1,420 | — | — |
| 1999-10-05 | $3.75 | $3.75 | 0 | — | — |
| 1999-10-04 | $3.75 | $3.75 | 340 | — | — |
| 1999-10-01 | $3.91 | $3.91 | 0 | — | — |
| 1999-09-30 | $3.91 | $3.91 | 0 | — | — |
| 1999-09-29 | $3.91 | $3.91 | 120 | — | — |
| 1999-09-28 | $4.38 | $4.37 | 0 | — | — |
| 1999-09-27 | $4.38 | $4.37 | 180 | — | — |
| 1999-09-24 | $4.06 | $4.06 | 3,100 | — | — |
| 1999-09-23 | $4.06 | $4.06 | 20 | — | — |
| 1999-09-22 | $4.38 | $4.37 | 0 | — | — |
| 1999-09-21 | $4.38 | $4.37 | 0 | — | — |
| 1999-09-20 | $4.38 | $4.37 | 0 | — | — |
| 1999-09-17 | $4.38 | $4.37 | 0 | — | — |
| 1999-09-16 | $4.38 | $4.37 | 0 | — | — |
| 1999-09-15 | $4.38 | $4.37 | 0 | — | — |
| 1999-09-14 | $4.38 | $4.37 | 0 | — | — |
| 1999-09-13 | $4.38 | $4.37 | 1,540 | — | — |
| 1999-09-10 | $4.38 | $4.37 | 0 | — | — |
| 1999-09-09 | $4.38 | $4.37 | 0 | — | — |
| 1999-09-08 | $4.38 | $4.37 | 2,500 | — | — |
| 1999-09-07 | $3.91 | $3.91 | 0 | — | — |
| 1999-09-03 | $3.91 | $3.91 | 0 | — | — |
| 1999-09-02 | $3.91 | $3.91 | 0 | — | — |
| 1999-09-01 | $3.91 | $3.91 | 0 | — | — |
| 1999-08-31 | $3.91 | $3.91 | 2,400 | — | — |
| 1999-08-30 | $3.44 | $3.44 | 0 | — | — |
| 1999-08-27 | $3.44 | $3.44 | 300 | — | — |
| 1999-08-26 | $3.44 | $3.44 | 1,620 | — | — |
| 1999-08-25 | $3.75 | $3.75 | 420 | — | — |
| 1999-08-24 | $3.75 | $3.75 | 200 | — | — |
| 1999-08-23 | $3.75 | $3.75 | 0 | — | — |
| 1999-08-20 | $3.75 | $3.75 | 820 | — | — |
| 1999-08-19 | $4.69 | $4.69 | 0 | — | — |
| 1999-08-18 | $4.69 | $4.69 | 1,240 | — | — |
| 1999-08-17 | $3.75 | $3.75 | 0 | — | — |
| 1999-08-16 | $3.75 | $3.75 | 0 | — | — |
| 1999-08-13 | $3.75 | $3.75 | 0 | — | — |
| 1999-08-12 | $3.75 | $3.75 | 0 | — | — |
| 1999-08-11 | $3.75 | $3.75 | 0 | — | — |
| 1999-08-10 | $3.75 | $3.75 | 0 | — | — |
| 1999-08-09 | $3.75 | $3.75 | 2,320 | — | — |
| 1999-08-06 | $3.59 | $3.59 | 0 | — | — |
| 1999-08-05 | $3.59 | $3.59 | 120 | — | — |
| 1999-08-04 | $3.59 | $3.59 | 1,620 | — | — |
| 1999-08-03 | $3.91 | $3.91 | 80 | — | — |
| 1999-08-02 | $4.53 | $4.53 | 0 | — | — |
| 1999-07-30 | $4.53 | $4.53 | 1,540 | — | — |
| 1999-07-29 | $4.53 | $4.53 | 240 | — | — |
| 1999-07-28 | $5.00 | $5.00 | 0 | — | — |
| 1999-07-27 | $5.00 | $5.00 | 0 | — | — |
| 1999-07-26 | $5.00 | $5.00 | 420 | — | — |
| 1999-07-23 | $4.06 | $4.06 | 1,200 | — | — |
| 1999-07-22 | $4.06 | $4.06 | 320 | — | — |
| 1999-07-21 | $3.75 | $3.75 | 0 | — | — |
| 1999-07-20 | $3.75 | $3.75 | 8,720 | — | — |
| 1999-07-19 | $4.22 | $4.22 | 2,840 | — | — |
| 1999-07-16 | $4.38 | $4.37 | 0 | — | — |
| 1999-07-15 | $4.38 | $4.37 | 0 | — | — |
| 1999-07-14 | $4.38 | $4.37 | 0 | — | — |
| 1999-07-13 | $4.38 | $4.37 | 600 | — | — |
| 1999-07-12 | $4.38 | $4.37 | 440 | — | — |
| 1999-07-09 | $4.38 | $4.37 | 200 | — | — |
| 1999-07-08 | $3.75 | $3.75 | 180 | — | — |
| 1999-07-07 | $4.53 | $4.53 | 0 | — | — |
| 1999-07-06 | $4.53 | $4.53 | 0 | — | — |
| 1999-07-02 | $4.53 | $4.53 | 0 | — | — |
| 1999-07-01 | $4.53 | $4.53 | 40 | — | — |
| 1999-06-30 | $4.06 | $4.06 | 200 | — | — |
| 1999-06-29 | $4.06 | $4.06 | 0 | — | — |
| 1999-06-28 | $4.06 | $4.06 | 2,320 | — | — |
| 1999-06-25 | $4.38 | $4.37 | 0 | — | — |
| 1999-06-24 | $4.38 | $4.37 | 0 | — | — |
| 1999-06-23 | $4.38 | $4.37 | 0 | — | — |
| 1999-06-22 | $4.38 | $4.37 | 0 | — | — |
| 1999-06-21 | $4.38 | $4.37 | 400 | — | — |
| 1999-06-18 | $4.38 | $4.37 | 800 | — | — |
| 1999-06-17 | $5.00 | $5.00 | 800 | — | — |
| 1999-06-16 | $4.38 | $4.37 | 0 | — | — |
| 1999-06-15 | $4.38 | $4.37 | 200 | — | — |
| 1999-06-14 | $4.53 | $4.53 | 0 | — | — |
| 1999-06-11 | $4.53 | $4.53 | 0 | — | — |
| 1999-06-10 | $4.53 | $4.53 | 300 | — | — |
| 1999-06-09 | $4.69 | $4.69 | 0 | — | — |
| 1999-06-08 | $4.69 | $4.69 | 0 | — | — |
| 1999-06-07 | $4.69 | $4.69 | 740 | — | — |
| 1999-06-04 | $5.00 | $5.00 | 0 | — | — |
| 1999-06-03 | $5.00 | $5.00 | 0 | — | — |
| 1999-06-02 | $5.00 | $5.00 | 600 | — | — |
| 1999-06-01 | $5.31 | $5.31 | 0 | — | — |
| 1999-05-28 | $5.31 | $5.31 | 0 | — | — |
| 1999-05-27 | $5.31 | $5.31 | 0 | — | — |
| 1999-05-26 | $5.31 | $5.31 | 0 | — | — |
| 1999-05-25 | $5.31 | $5.31 | 360 | — | — |
| 1999-05-24 | $5.63 | $5.62 | 0 | — | — |
| 1999-05-21 | $5.63 | $5.62 | 0 | — | — |
| 1999-05-20 | $5.63 | $5.62 | 240 | — | — |
| 1999-05-19 | $4.69 | $4.69 | 1,240 | — | — |
| 1999-05-18 | $4.53 | $4.53 | 0 | — | — |
| 1999-05-17 | $4.53 | $4.53 | 0 | — | — |
| 1999-05-14 | $4.53 | $4.53 | 0 | — | — |
| 1999-05-13 | $4.53 | $4.53 | 0 | — | — |
| 1999-05-12 | $4.53 | $4.53 | 200 | — | — |
| 1999-05-11 | $4.38 | $4.37 | 0 | — | — |
| 1999-05-10 | $4.38 | $4.37 | 0 | — | — |
| 1999-05-07 | $4.38 | $4.37 | 0 | — | — |
| 1999-05-06 | $4.38 | $4.37 | 200 | — | — |
| 1999-05-05 | $4.38 | $4.37 | 0 | — | — |
| 1999-05-04 | $4.38 | $4.37 | 880 | — | — |
| 1999-05-03 | $4.38 | $4.37 | 60 | — | — |
| 1999-04-30 | $4.38 | $4.37 | 640 | — | — |
| 1999-04-29 | $5.00 | $5.00 | 0 | — | — |
| 1999-04-28 | $5.00 | $5.00 | 0 | — | — |
| 1999-04-27 | $5.00 | $5.00 | 340 | — | — |
| 1999-04-26 | $5.00 | $5.00 | 0 | — | — |
| 1999-04-23 | $5.00 | $5.00 | 0 | — | — |
| 1999-04-22 | $5.00 | $5.00 | 0 | — | — |
| 1999-04-21 | $5.00 | $5.00 | 0 | — | — |
| 1999-04-20 | $5.00 | $5.00 | 160 | — | — |
| 1999-04-19 | $5.00 | $5.00 | 360 | — | — |
| 1999-04-16 | $5.31 | $5.31 | 0 | — | — |
| 1999-04-15 | $5.31 | $5.31 | 20 | — | — |
| 1999-04-14 | $5.31 | $5.31 | 0 | — | — |
| 1999-04-13 | $5.31 | $5.31 | 0 | — | — |
| 1999-04-12 | $5.31 | $5.31 | 620 | — | — |
| 1999-04-09 | $5.63 | $5.62 | 0 | — | — |
| 1999-04-08 | $5.63 | $5.62 | 2,140 | — | — |
| 1999-04-07 | $5.63 | $5.62 | 0 | — | — |
| 1999-04-06 | $5.63 | $5.62 | 0 | — | — |
| 1999-04-05 | $5.63 | $5.62 | 100 | — | — |
| 1999-04-01 | $5.94 | $5.94 | 0 | — | — |
| 1999-03-31 | $5.94 | $5.94 | 100 | — | — |
| 1999-03-30 | $5.94 | $5.94 | 0 | — | — |
| 1999-03-29 | $5.94 | $5.94 | 220 | — | — |
| 1999-03-26 | $5.63 | $5.62 | 960 | — | — |
| 1999-03-25 | $6.88 | $6.87 | 4,200 | — | — |
| 1999-03-24 | $6.25 | $6.25 | 300 | — | — |
| 1999-03-23 | $5.31 | $5.31 | 80 | — | — |
| 1999-03-22 | $6.25 | $6.25 | 2,300 | — | — |
| 1999-03-19 | $6.56 | $6.56 | 0 | — | — |
| 1999-03-18 | $6.56 | $6.56 | 600 | — | — |
| 1999-03-17 | $6.25 | $6.25 | 1,640 | — | — |
| 1999-03-16 | $6.25 | $6.25 | 4,440 | — | — |
| 1999-03-15 | $5.94 | $5.94 | 300 | — | — |
| 1999-03-12 | $5.63 | $5.62 | 920 | — | — |
| 1999-03-11 | $5.63 | $5.62 | 100 | — | — |
| 1999-03-10 | $5.63 | $5.62 | 200 | — | — |
| 1999-03-09 | $4.69 | $4.69 | 100 | — | — |
| 1999-03-08 | $6.25 | $6.25 | 380 | — | — |
| 1999-03-05 | $5.94 | $5.94 | 2,140 | — | — |
| 1999-03-04 | $5.94 | $5.94 | 360 | — | — |
| 1999-03-03 | $5.00 | $5.00 | 0 | — | — |
| 1999-03-02 | $5.00 | $5.00 | 160 | — | — |
| 1999-03-01 | $4.38 | $4.37 | 2,000 | — | — |
| 1999-02-26 | $5.63 | $5.62 | 0 | — | — |
| 1999-02-25 | $5.63 | $5.62 | 60 | — | — |
| 1999-02-24 | $4.53 | $4.53 | 0 | — | — |
| 1999-02-23 | $4.53 | $4.53 | 0 | — | — |
| 1999-02-22 | $4.53 | $4.53 | 80 | — | — |
| 1999-02-19 | $4.69 | $4.69 | 0 | — | — |
| 1999-02-18 | $4.69 | $4.69 | 0 | — | — |
| 1999-02-17 | $4.69 | $4.69 | 0 | — | — |
| 1999-02-16 | $4.69 | $4.69 | 660 | — | — |
| 1999-02-12 | $4.38 | $4.37 | 0 | — | — |
| 1999-02-11 | $4.38 | $4.37 | 0 | — | — |
| 1999-02-10 | $4.38 | $4.37 | 0 | — | — |
| 1999-02-09 | $4.38 | $4.37 | 300 | — | — |
| 1999-02-08 | $4.38 | $4.37 | 760 | — | — |
| 1999-02-05 | $5.00 | $5.00 | 11,040 | — | — |
| 1999-02-04 | $5.00 | $5.00 | 1,760 | — | — |
| 1999-02-03 | $5.00 | $5.00 | 0 | — | — |
| 1999-02-02 | $5.00 | $5.00 | 0 | — | — |
| 1999-02-01 | $5.00 | $5.00 | 1,460 | — | — |
| 1999-01-29 | $5.00 | $5.00 | 800 | — | — |
| 1999-01-28 | $5.00 | $5.00 | 40 | — | — |
| 1999-01-27 | $5.00 | $5.00 | 3,300 | — | — |
| 1999-01-26 | $5.31 | $5.31 | 7,360 | — | — |
| 1999-01-25 | $4.84 | $4.84 | 0 | — | — |
| 1999-01-22 | $4.84 | $4.84 | 0 | — | — |
| 1999-01-21 | $4.84 | $4.84 | 9,360 | — | — |
| 1999-01-20 | $5.00 | $5.00 | 0 | — | — |
| 1999-01-19 | $5.00 | $5.00 | 0 | — | — |
| 1999-01-15 | $5.00 | $5.00 | 3,900 | — | — |
| 1999-01-14 | $6.56 | $6.56 | 0 | — | — |
| 1999-01-13 | $6.56 | $6.56 | 140 | — | — |
| 1999-01-12 | $5.31 | $5.31 | 40 | — | — |
| 1999-01-11 | $5.31 | $5.31 | 2,900 | — | — |
| 1999-01-08 | $6.09 | $6.09 | 0 | — | — |
| 1999-01-07 | $6.09 | $6.09 | 1,100 | — | — |
| 1999-01-06 | $5.63 | $5.62 | 20 | — | — |
| 1999-01-05 | $6.25 | $6.25 | 1,060 | — | — |
| 1999-01-04 | $5.31 | $5.31 | 1,480 | — | — |