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
- 1999-07-14 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 | $5.42 | $5.50 | 1,500 | — | — |
| 1999-12-30 | $5.58 | $5.67 | 1,200 | — | — |
| 1999-12-29 | $5.44 | $5.52 | 3,000 | — | — |
| 1999-12-28 | $5.42 | $5.46 | 3,300 | — | — |
| 1999-12-27 | $5.58 | $5.62 | 24,900 | — | — |
| 1999-12-23 | $5.58 | $5.62 | 0 | — | — |
| 1999-12-22 | $5.58 | $5.62 | 0 | — | — |
| 1999-12-21 | $5.58 | $5.62 | 0 | — | — |
| 1999-12-20 | $5.58 | $5.62 | 13,200 | — | — |
| 1999-12-17 | $5.67 | $5.71 | 3,300 | — | — |
| 1999-12-16 | $5.67 | $5.71 | 11,700 | — | — |
| 1999-12-15 | $5.42 | $5.46 | 9,000 | — | — |
| 1999-12-14 | $5.60 | $5.64 | 0 | — | — |
| 1999-12-13 | $5.60 | $5.64 | 2,400 | — | — |
| 1999-12-10 | $5.81 | $5.85 | 600 | — | — |
| 1999-12-09 | $5.83 | $5.87 | 0 | — | — |
| 1999-12-08 | $5.83 | $5.87 | 600 | — | — |
| 1999-12-07 | $5.83 | $5.87 | 2,400 | — | — |
| 1999-12-06 | $5.83 | $5.87 | 7,800 | — | — |
| 1999-12-03 | $5.75 | $5.79 | 0 | — | — |
| 1999-12-02 | $5.75 | $5.79 | 0 | — | — |
| 1999-12-01 | $5.75 | $5.79 | 0 | — | — |
| 1999-11-30 | $5.75 | $5.79 | 0 | — | — |
| 1999-11-29 | $5.75 | $5.79 | 8,100 | — | — |
| 1999-11-26 | $5.83 | $5.87 | 0 | — | — |
| 1999-11-24 | $5.83 | $5.87 | 3,000 | — | — |
| 1999-11-23 | $5.83 | $5.87 | 0 | — | — |
| 1999-11-22 | $5.83 | $5.87 | 2,400 | — | — |
| 1999-11-19 | $5.92 | $5.96 | 1,500 | — | — |
| 1999-11-18 | $6.00 | $6.04 | 0 | — | — |
| 1999-11-17 | $6.00 | $6.04 | 0 | — | — |
| 1999-11-16 | $6.00 | $6.04 | 0 | — | — |
| 1999-11-15 | $6.00 | $6.04 | 10,500 | — | — |
| 1999-11-12 | $6.17 | $6.21 | 0 | — | — |
| 1999-11-11 | $6.17 | $6.21 | 0 | — | — |
| 1999-11-10 | $6.17 | $6.21 | 76,800 | — | — |
| 1999-11-09 | $6.17 | $6.21 | 600 | — | — |
| 1999-11-08 | $6.17 | $6.21 | 600 | — | — |
| 1999-11-05 | $6.17 | $6.21 | 1,500 | — | — |
| 1999-11-04 | $6.08 | $6.13 | 0 | — | — |
| 1999-11-03 | $6.08 | $6.13 | 900 | — | — |
| 1999-11-02 | $6.08 | $6.13 | 14,400 | — | — |
| 1999-11-01 | $6.00 | $6.04 | 3,900 | — | — |
| 1999-10-29 | $6.17 | $6.21 | 10,200 | — | — |
| 1999-10-28 | $5.92 | $5.96 | 12,000 | — | — |
| 1999-10-27 | $5.92 | $5.96 | 0 | — | — |
| 1999-10-26 | $5.92 | $5.96 | 0 | — | — |
| 1999-10-25 | $5.92 | $5.96 | 2,100 | — | — |
| 1999-10-22 | $5.88 | $5.92 | 0 | — | — |
| 1999-10-21 | $5.88 | $5.92 | 0 | — | — |
| 1999-10-20 | $5.88 | $5.92 | 0 | — | — |
| 1999-10-19 | $5.88 | $5.92 | 37,500 | — | — |
| 1999-10-18 | $6.00 | $6.04 | 0 | — | — |
| 1999-10-15 | $6.00 | $6.04 | 0 | — | — |
| 1999-10-14 | $6.00 | $6.04 | 0 | — | — |
| 1999-10-13 | $6.00 | $6.04 | 0 | — | — |
| 1999-10-12 | $6.00 | $6.04 | 0 | — | — |
| 1999-10-11 | $6.00 | $6.04 | 0 | — | — |
| 1999-10-08 | $6.00 | $6.04 | 0 | — | — |
| 1999-10-07 | $6.00 | $6.04 | 0 | — | — |
| 1999-10-06 | $6.00 | $6.04 | 0 | — | — |
| 1999-10-05 | $6.00 | $6.04 | 0 | — | — |
| 1999-10-04 | $6.00 | $6.04 | 0 | — | — |
| 1999-10-01 | $6.00 | $6.04 | 0 | — | — |
| 1999-09-30 | $6.00 | $6.04 | 3,000 | — | — |
| 1999-09-29 | $6.25 | $6.29 | 0 | — | — |
| 1999-09-28 | $6.25 | $6.29 | 600 | — | — |
| 1999-09-27 | $6.17 | $6.17 | 900 | — | — |
| 1999-09-24 | $6.17 | $6.17 | 0 | — | — |
| 1999-09-23 | $6.17 | $6.17 | 0 | — | — |
| 1999-09-22 | $6.17 | $6.17 | 1,200 | — | — |
| 1999-09-21 | $6.21 | $6.21 | 600 | — | — |
| 1999-09-20 | $6.21 | $6.21 | 0 | — | — |
| 1999-09-17 | $6.21 | $6.21 | 6,600 | — | — |
| 1999-09-16 | $6.25 | $6.25 | 600 | — | — |
| 1999-09-15 | $6.33 | $6.33 | 0 | — | — |
| 1999-09-14 | $6.33 | $6.33 | 600 | — | — |
| 1999-09-13 | $6.33 | $6.33 | 900 | — | — |
| 1999-09-10 | $6.33 | $6.33 | 0 | — | — |
| 1999-09-09 | $6.33 | $6.33 | 1,500 | — | — |
| 1999-09-08 | $6.63 | $6.62 | 0 | — | — |
| 1999-09-07 | $6.63 | $6.62 | 600 | — | — |
| 1999-09-03 | $6.33 | $6.33 | 300 | — | — |
| 1999-09-02 | $6.67 | $6.67 | 0 | — | — |
| 1999-09-01 | $6.67 | $6.67 | 0 | — | — |
| 1999-08-31 | $6.67 | $6.67 | 2,700 | — | — |
| 1999-08-30 | $6.58 | $6.58 | 0 | — | — |
| 1999-08-27 | $6.58 | $6.58 | 9,600 | — | — |
| 1999-08-26 | $6.33 | $6.33 | 11,700 | — | — |
| 1999-08-25 | $6.58 | $6.58 | 0 | — | — |
| 1999-08-24 | $6.58 | $6.58 | 6,300 | — | — |
| 1999-08-23 | $6.42 | $6.42 | 1,800 | — | — |
| 1999-08-20 | $6.42 | $6.42 | 1,500 | — | — |
| 1999-08-19 | $6.50 | $6.50 | 2,700 | — | — |
| 1999-08-18 | $6.50 | $6.50 | 5,100 | — | — |
| 1999-08-17 | $6.50 | $6.50 | 6,000 | — | — |
| 1999-08-16 | $6.50 | $6.50 | 3,000 | — | — |
| 1999-08-13 | $6.46 | $6.46 | 900 | — | — |
| 1999-08-12 | $6.69 | $6.69 | 0 | — | — |
| 1999-08-11 | $6.69 | $6.69 | 600 | — | — |
| 1999-08-10 | $6.50 | $6.50 | 600 | — | — |
| 1999-08-09 | $6.67 | $6.67 | 1,500 | — | — |
| 1999-08-06 | $6.83 | $6.83 | 5,700 | — | — |
| 1999-08-05 | $6.96 | $6.96 | 1,500 | — | — |
| 1999-08-04 | $6.92 | $6.92 | 0 | — | — |
| 1999-08-03 | $6.92 | $6.92 | 7,500 | — | — |
| 1999-08-02 | $6.83 | $6.83 | 41,400 | — | — |
| 1999-07-30 | $6.83 | $6.83 | 0 | — | — |
| 1999-07-29 | $6.83 | $6.83 | 3,900 | — | — |
| 1999-07-28 | $6.83 | $6.83 | 7,800 | — | — |
| 1999-07-27 | $6.88 | $6.87 | 0 | — | — |
| 1999-07-26 | $6.88 | $6.87 | 1,200 | — | — |
| 1999-07-23 | $6.83 | $6.83 | 0 | — | — |
| 1999-07-22 | $6.83 | $6.83 | 0 | — | — |
| 1999-07-21 | $6.83 | $6.83 | 12,600 | — | — |
| 1999-07-20 | $7.00 | $7.00 | 0 | — | — |
| 1999-07-19 | $7.00 | $7.00 | 0 | — | — |
| 1999-07-16 | $7.00 | $7.00 | 3,000 | — | — |
| 1999-07-15 | $6.98 | $6.98 | 15,000 | — | — |
| 1999-07-14 | $8.00 | $8.00 | 0 | — | — |