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
- 1999-03-23 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 | $9.37 | $9.37 | 1,173 |
| 1999-12-30 | $9.37 | $9.37 | 0 |
| 1999-12-29 | $9.37 | $9.37 | 2,134 |
| 1999-12-28 | $9.26 | $9.26 | 1,067 |
| 1999-12-27 | $8.91 | $8.91 | 800 |
| 1999-12-23 | $9.37 | $9.37 | 7,948 |
| 1999-12-22 | $9.02 | $9.02 | 43,205 |
| 1999-12-21 | $9.37 | $9.37 | 42,299 |
| 1999-12-20 | $9.26 | $9.26 | 3,734 |
| 1999-12-17 | $8.91 | $8.91 | 9,601 |
| 1999-12-16 | $8.55 | $8.55 | 0 |
| 1999-12-15 | $8.55 | $8.55 | 1,067 |
| 1999-12-14 | $8.91 | $8.91 | 0 |
| 1999-12-13 | $8.91 | $8.91 | 53 |
| 1999-12-10 | $8.67 | $8.67 | 213 |
| 1999-12-09 | $8.44 | $8.44 | 213 |
| 1999-12-08 | $8.44 | $8.44 | 533 |
| 1999-12-07 | $8.44 | $8.44 | 0 |
| 1999-12-06 | $8.44 | $8.44 | 0 |
| 1999-12-03 | $8.44 | $8.44 | 0 |
| 1999-12-02 | $8.44 | $8.44 | 0 |
| 1999-12-01 | $8.44 | $8.44 | 1,067 |
| 1999-11-30 | $8.44 | $8.44 | 853 |
| 1999-11-29 | $8.44 | $8.44 | 1,067 |
| 1999-11-26 | $8.44 | $8.44 | 0 |
| 1999-11-24 | $8.44 | $8.44 | 0 |
| 1999-11-23 | $8.44 | $8.44 | 0 |
| 1999-11-22 | $8.44 | $8.44 | 1,814 |
| 1999-11-19 | $8.44 | $8.44 | 1,067 |
| 1999-11-18 | $8.67 | $8.67 | 0 |
| 1999-11-17 | $8.67 | $8.67 | 0 |
| 1999-11-16 | $8.67 | $8.67 | 0 |
| 1999-11-15 | $8.67 | $8.67 | 213 |
| 1999-11-12 | $8.67 | $8.67 | 853 |
| 1999-11-11 | $8.67 | $8.67 | 693 |
| 1999-11-10 | $8.67 | $8.67 | 1,600 |
| 1999-11-09 | $8.67 | $8.67 | 0 |
| 1999-11-08 | $8.67 | $8.67 | 0 |
| 1999-11-05 | $8.67 | $8.67 | 0 |
| 1999-11-04 | $8.67 | $8.67 | 3,200 |
| 1999-11-03 | $8.44 | $8.44 | 2,134 |
| 1999-11-02 | $8.55 | $8.55 | 213 |
| 1999-11-01 | $8.44 | $8.44 | 0 |
| 1999-10-29 | $8.44 | $8.44 | 0 |
| 1999-10-28 | $8.44 | $8.44 | 1,867 |
| 1999-10-27 | $8.91 | $8.91 | 960 |
| 1999-10-26 | $8.67 | $8.67 | 0 |
| 1999-10-25 | $8.67 | $8.67 | 0 |
| 1999-10-22 | $8.67 | $8.67 | 0 |
| 1999-10-21 | $8.67 | $8.67 | 0 |
| 1999-10-20 | $8.67 | $8.67 | 1,280 |
| 1999-10-19 | $8.67 | $8.67 | 53 |
| 1999-10-18 | $8.44 | $8.44 | 107 |
| 1999-10-15 | $8.79 | $8.79 | 0 |
| 1999-10-14 | $8.79 | $8.79 | 3,200 |
| 1999-10-13 | $8.79 | $8.79 | 533 |
| 1999-10-12 | $9.02 | $9.02 | 533 |
| 1999-10-11 | $9.14 | $9.14 | 0 |
| 1999-10-08 | $9.14 | $9.14 | 2,134 |
| 1999-10-07 | $9.02 | $9.02 | 53 |
| 1999-10-06 | $9.14 | $9.14 | 0 |
| 1999-10-05 | $9.14 | $9.14 | 0 |
| 1999-10-04 | $9.14 | $9.14 | 53 |
| 1999-10-01 | $9.14 | $9.14 | 0 |
| 1999-09-30 | $9.14 | $9.14 | 0 |
| 1999-09-29 | $9.14 | $9.14 | 1,067 |
| 1999-09-28 | $9.14 | $9.14 | 0 |
| 1999-09-27 | $9.14 | $9.14 | 267 |
| 1999-09-24 | $8.79 | $8.79 | 53 |
| 1999-09-23 | $8.67 | $8.67 | 53 |
| 1999-09-22 | $8.44 | $8.44 | 4,534 |
| 1999-09-21 | $8.91 | $8.91 | 213 |
| 1999-09-20 | $9.14 | $9.14 | 3,254 |
| 1999-09-17 | $9.26 | $9.26 | 1,173 |
| 1999-09-16 | $9.14 | $9.14 | 0 |
| 1999-09-15 | $9.14 | $9.14 | 373 |
| 1999-09-14 | $8.91 | $8.91 | 533 |
| 1999-09-13 | $9.14 | $9.14 | 693 |
| 1999-09-10 | $9.37 | $9.37 | 0 |
| 1999-09-09 | $9.37 | $9.37 | 533 |
| 1999-09-08 | $9.37 | $9.37 | 3,787 |
| 1999-09-07 | $8.91 | $8.91 | 5,867 |
| 1999-09-03 | $8.79 | $8.79 | 533 |
| 1999-09-02 | $8.55 | $8.55 | 1,067 |
| 1999-09-01 | $8.44 | $8.44 | 2,667 |
| 1999-08-31 | $8.44 | $8.44 | 5,814 |
| 1999-08-30 | $8.44 | $8.44 | 2,667 |
| 1999-08-27 | $8.67 | $8.67 | 1,334 |
| 1999-08-26 | $8.91 | $8.91 | 0 |
| 1999-08-25 | $8.91 | $8.91 | 0 |
| 1999-08-24 | $8.91 | $8.91 | 960 |
| 1999-08-23 | $8.91 | $8.91 | 2,134 |
| 1999-08-20 | $8.67 | $8.67 | 533 |
| 1999-08-19 | $8.44 | $8.44 | 1,067 |
| 1999-08-18 | $8.67 | $8.67 | 533 |
| 1999-08-17 | $8.79 | $8.79 | 0 |
| 1999-08-16 | $8.79 | $8.79 | 0 |
| 1999-08-13 | $8.79 | $8.79 | 0 |
| 1999-08-12 | $8.79 | $8.79 | 853 |
| 1999-08-11 | $8.67 | $8.67 | 0 |
| 1999-08-10 | $8.67 | $8.67 | 533 |
| 1999-08-09 | $8.67 | $8.67 | 533 |
| 1999-08-06 | $8.67 | $8.67 | 213 |
| 1999-08-05 | $8.44 | $8.44 | 4,801 |
| 1999-08-04 | $8.44 | $8.44 | 1,707 |
| 1999-08-03 | $8.32 | $8.32 | 1,654 |
| 1999-08-02 | $8.44 | $8.44 | 0 |
| 1999-07-30 | $8.44 | $8.44 | 2,667 |
| 1999-07-29 | $8.55 | $8.55 | 0 |
| 1999-07-28 | $8.55 | $8.55 | 0 |
| 1999-07-27 | $8.55 | $8.55 | 533 |
| 1999-07-26 | $8.91 | $8.91 | 0 |
| 1999-07-23 | $8.91 | $8.91 | 2,134 |
| 1999-07-22 | $8.44 | $8.44 | 0 |
| 1999-07-21 | $8.44 | $8.44 | 800 |
| 1999-07-20 | $8.32 | $8.32 | 2,880 |
| 1999-07-19 | $8.44 | $8.44 | 533 |
| 1999-07-16 | $8.55 | $8.55 | 1,067 |
| 1999-07-15 | $8.55 | $8.55 | 0 |
| 1999-07-14 | $8.55 | $8.55 | 0 |
| 1999-07-13 | $8.55 | $8.55 | 53 |
| 1999-07-12 | $8.44 | $8.44 | 0 |
| 1999-07-09 | $8.44 | $8.44 | 0 |
| 1999-07-08 | $8.44 | $8.44 | 53 |
| 1999-07-07 | $8.44 | $8.44 | 213 |
| 1999-07-06 | $8.44 | $8.44 | 0 |
| 1999-07-02 | $8.44 | $8.44 | 53 |
| 1999-07-01 | $8.44 | $8.44 | 0 |
| 1999-06-30 | $8.44 | $8.44 | 0 |
| 1999-06-29 | $8.44 | $8.44 | 0 |
| 1999-06-28 | $8.44 | $8.44 | 320 |
| 1999-06-25 | $8.67 | $8.67 | 0 |
| 1999-06-24 | $8.67 | $8.67 | 0 |
| 1999-06-23 | $8.67 | $8.67 | 1,600 |
| 1999-06-22 | $8.08 | $8.08 | 0 |
| 1999-06-21 | $8.08 | $8.08 | 0 |
| 1999-06-18 | $8.08 | $8.08 | 107 |
| 1999-06-17 | $8.20 | $8.20 | 0 |
| 1999-06-16 | $8.20 | $8.20 | 0 |
| 1999-06-15 | $8.20 | $8.20 | 0 |
| 1999-06-14 | $8.20 | $8.20 | 0 |
| 1999-06-11 | $8.20 | $8.20 | 213 |
| 1999-06-10 | $7.97 | $7.97 | 0 |
| 1999-06-09 | $7.97 | $7.97 | 0 |
| 1999-06-08 | $7.97 | $7.97 | 0 |
| 1999-06-07 | $7.97 | $7.97 | 1,600 |
| 1999-06-04 | $8.20 | $8.20 | 0 |
| 1999-06-03 | $8.20 | $8.20 | 0 |
| 1999-06-02 | $8.20 | $8.20 | 0 |
| 1999-06-01 | $8.20 | $8.20 | 533 |
| 1999-05-28 | $8.20 | $8.20 | 0 |
| 1999-05-27 | $8.20 | $8.20 | 53 |
| 1999-05-26 | $7.97 | $7.97 | 2,240 |
| 1999-05-25 | $7.97 | $7.97 | 4,801 |
| 1999-05-24 | $7.85 | $7.85 | 5,601 |
| 1999-05-21 | $7.73 | $7.73 | 16,749 |
| 1999-05-20 | $7.62 | $7.62 | 1,814 |
| 1999-05-19 | $7.73 | $7.73 | 2,934 |
| 1999-05-18 | $7.97 | $7.97 | 53 |
| 1999-05-17 | $8.08 | $8.08 | 1,067 |
| 1999-05-14 | $8.44 | $8.44 | 7,734 |
| 1999-05-13 | $8.44 | $8.44 | 13,335 |
| 1999-05-12 | $8.55 | $8.55 | 4,854 |
| 1999-05-11 | $8.91 | $8.91 | 1,120 |
| 1999-05-10 | $8.67 | $8.67 | 1,067 |
| 1999-05-07 | $8.91 | $8.91 | 2,080 |
| 1999-05-06 | $8.67 | $8.67 | 0 |
| 1999-05-05 | $8.67 | $8.67 | 267 |
| 1999-05-04 | $8.67 | $8.67 | 1,120 |
| 1999-05-03 | $8.91 | $8.91 | 0 |
| 1999-04-30 | $8.91 | $8.91 | 53 |
| 1999-04-29 | $8.91 | $8.91 | 0 |
| 1999-04-28 | $8.91 | $8.91 | 0 |
| 1999-04-27 | $8.91 | $8.91 | 1,067 |
| 1999-04-26 | $9.14 | $9.14 | 907 |
| 1999-04-23 | $8.67 | $8.67 | 0 |
| 1999-04-22 | $8.67 | $8.67 | 1,067 |
| 1999-04-21 | $8.67 | $8.67 | 533 |
| 1999-04-20 | $8.67 | $8.67 | 0 |
| 1999-04-19 | $8.67 | $8.67 | 1,600 |
| 1999-04-16 | $8.67 | $8.67 | 1,440 |
| 1999-04-15 | $9.14 | $9.14 | 0 |
| 1999-04-14 | $9.14 | $9.14 | 0 |
| 1999-04-13 | $9.14 | $9.14 | 0 |
| 1999-04-12 | $9.14 | $9.14 | 0 |
| 1999-04-09 | $9.14 | $9.14 | 53 |
| 1999-04-08 | $8.91 | $8.91 | 533 |
| 1999-04-07 | $8.67 | $8.67 | 2,934 |
| 1999-04-06 | $8.67 | $8.67 | 800 |
| 1999-04-05 | $8.91 | $8.91 | 4,001 |
| 1999-04-01 | $9.37 | $9.37 | 0 |
| 1999-03-31 | $9.37 | $9.37 | 1,654 |
| 1999-03-30 | $9.61 | $9.61 | 0 |
| 1999-03-29 | $9.61 | $9.61 | 2,614 |
| 1999-03-26 | $9.84 | $9.84 | 53 |
| 1999-03-25 | $9.61 | $9.61 | 0 |
| 1999-03-24 | $9.61 | $9.61 | 213 |
| 1999-03-23 | $9.49 | $9.49 | 1,867 |