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
- 1999-07-12 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 | $7.24 | $7.38 | 11,369 | — | — |
| 1999-12-30 | $7.12 | $7.26 | 12,843 | — | — |
| 1999-12-29 | $7.30 | $7.44 | 12,737 | — | — |
| 1999-12-28 | $7.18 | $7.32 | 24,422 | — | — |
| 1999-12-27 | $7.18 | $7.32 | 24,843 | — | — |
| 1999-12-23 | $7.36 | $7.50 | 17,264 | — | — |
| 1999-12-22 | $7.24 | $7.38 | 24,106 | — | — |
| 1999-12-21 | $7.12 | $7.26 | 25,896 | — | — |
| 1999-12-20 | $7.30 | $7.44 | 26,317 | — | — |
| 1999-12-17 | $7.24 | $7.38 | 12,316 | — | — |
| 1999-12-16 | $7.30 | $7.44 | 14,316 | — | — |
| 1999-12-15 | $7.60 | $7.74 | 21,790 | — | — |
| 1999-12-14 | $7.48 | $7.57 | 24,633 | — | — |
| 1999-12-13 | $7.42 | $7.51 | 13,685 | — | — |
| 1999-12-10 | $7.36 | $7.45 | 12,632 | — | — |
| 1999-12-09 | $7.36 | $7.45 | 29,791 | — | — |
| 1999-12-08 | $7.24 | $7.33 | 15,474 | — | — |
| 1999-12-07 | $7.24 | $7.33 | 16,316 | — | — |
| 1999-12-06 | $7.36 | $7.45 | 18,948 | — | — |
| 1999-12-03 | $7.30 | $7.39 | 24,738 | — | — |
| 1999-12-02 | $7.36 | $7.45 | 11,158 | — | — |
| 1999-12-01 | $7.36 | $7.45 | 25,475 | — | — |
| 1999-11-30 | $7.36 | $7.45 | 14,001 | — | — |
| 1999-11-29 | $7.36 | $7.45 | 14,001 | — | — |
| 1999-11-26 | $7.48 | $7.57 | 9,264 | — | — |
| 1999-11-24 | $7.42 | $7.51 | 20,527 | — | — |
| 1999-11-23 | $7.36 | $7.45 | 17,053 | — | — |
| 1999-11-22 | $7.48 | $7.57 | 27,475 | — | — |
| 1999-11-19 | $7.42 | $7.51 | 28,106 | — | — |
| 1999-11-18 | $7.60 | $7.70 | 6,211 | — | — |
| 1999-11-17 | $7.60 | $7.70 | 20,106 | — | — |
| 1999-11-16 | $7.54 | $7.59 | 7,053 | — | — |
| 1999-11-15 | $7.60 | $7.65 | 12,737 | — | — |
| 1999-11-12 | $7.54 | $7.59 | 12,843 | — | — |
| 1999-11-11 | $7.60 | $7.65 | 8,842 | — | — |
| 1999-11-10 | $7.66 | $7.71 | 17,790 | — | — |
| 1999-11-09 | $7.66 | $7.71 | 9,264 | — | — |
| 1999-11-08 | $7.78 | $7.83 | 17,895 | — | — |
| 1999-11-05 | $7.84 | $7.89 | 17,159 | — | — |
| 1999-11-04 | $7.72 | $7.77 | 17,053 | — | — |
| 1999-11-03 | $7.54 | $7.59 | 20,106 | — | — |
| 1999-11-02 | $7.48 | $7.53 | 12,948 | — | — |
| 1999-11-01 | $7.48 | $7.53 | 16,738 | — | — |
| 1999-10-29 | $7.60 | $7.65 | 12,316 | — | — |
| 1999-10-28 | $7.60 | $7.65 | 21,264 | — | — |
| 1999-10-27 | $7.48 | $7.53 | 10,632 | — | — |
| 1999-10-26 | $7.54 | $7.59 | 19,053 | — | — |
| 1999-10-25 | $7.60 | $7.65 | 12,737 | — | — |
| 1999-10-22 | $7.60 | $7.65 | 18,317 | — | — |
| 1999-10-21 | $7.60 | $7.65 | 21,475 | — | — |
| 1999-10-20 | $7.60 | $7.65 | 11,369 | — | — |
| 1999-10-19 | $7.60 | $7.65 | 12,001 | — | — |
| 1999-10-18 | $7.66 | $7.71 | 8,000 | — | — |
| 1999-10-15 | $7.72 | $7.77 | 12,632 | — | — |
| 1999-10-14 | $7.72 | $7.72 | 11,895 | — | — |
| 1999-10-13 | $7.72 | $7.72 | 7,053 | — | — |
| 1999-10-12 | $7.66 | $7.66 | 16,843 | — | — |
| 1999-10-11 | $7.72 | $7.72 | 10,421 | — | — |
| 1999-10-08 | $7.72 | $7.72 | 7,685 | — | — |
| 1999-10-07 | $7.72 | $7.72 | 3,263 | — | — |
| 1999-10-06 | $7.72 | $7.72 | 14,527 | — | — |
| 1999-10-05 | $7.84 | $7.84 | 8,737 | — | — |
| 1999-10-04 | $8.07 | $8.07 | 13,685 | — | — |
| 1999-10-01 | $8.07 | $8.07 | 24,317 | — | — |
| 1999-09-30 | $7.96 | $7.96 | 10,316 | — | — |
| 1999-09-29 | $7.84 | $7.84 | 9,158 | — | — |
| 1999-09-28 | $7.96 | $7.96 | 8,632 | — | — |
| 1999-09-27 | $7.90 | $7.90 | 12,316 | — | — |
| 1999-09-24 | $8.07 | $8.07 | 16,211 | — | — |
| 1999-09-23 | $8.07 | $8.07 | 26,001 | — | — |
| 1999-09-22 | $7.78 | $7.78 | 11,264 | — | — |
| 1999-09-21 | $7.78 | $7.78 | 6,211 | — | — |
| 1999-09-20 | $7.78 | $7.78 | 13,895 | — | — |
| 1999-09-17 | $7.96 | $7.96 | 4,632 | — | — |
| 1999-09-16 | $7.96 | $7.96 | 19,896 | — | — |
| 1999-09-15 | $8.02 | $8.02 | 22,527 | — | — |
| 1999-09-14 | $7.96 | $7.96 | 19,685 | — | — |
| 1999-09-13 | $7.66 | $7.66 | 18,632 | — | — |
| 1999-09-10 | $7.72 | $7.72 | 16,316 | — | — |
| 1999-09-09 | $7.78 | $7.78 | 11,474 | — | — |
| 1999-09-08 | $7.84 | $7.84 | 18,001 | — | — |
| 1999-09-07 | $7.96 | $7.96 | 16,948 | — | — |
| 1999-09-03 | $8.07 | $8.07 | 9,895 | — | — |
| 1999-09-02 | $8.07 | $8.07 | 18,001 | — | — |
| 1999-09-01 | $8.13 | $8.13 | 22,001 | — | — |
| 1999-08-31 | $7.78 | $7.78 | 28,106 | — | — |
| 1999-08-30 | $7.96 | $7.96 | 18,211 | — | — |
| 1999-08-27 | $7.84 | $7.84 | 13,264 | — | — |
| 1999-08-26 | $7.90 | $7.90 | 15,264 | — | — |
| 1999-08-25 | $7.72 | $7.72 | 16,632 | — | — |
| 1999-08-24 | $7.66 | $7.66 | 23,264 | — | — |
| 1999-08-23 | $7.78 | $7.78 | 20,317 | — | — |
| 1999-08-20 | $7.72 | $7.72 | 13,369 | — | — |
| 1999-08-19 | $7.72 | $7.72 | 12,527 | — | — |
| 1999-08-18 | $7.78 | $7.78 | 20,317 | — | — |
| 1999-08-17 | $7.78 | $7.78 | 17,264 | — | — |
| 1999-08-16 | $7.96 | $7.96 | 17,159 | — | — |
| 1999-08-13 | $7.90 | $7.90 | 12,843 | — | — |
| 1999-08-12 | $7.90 | $7.90 | 12,422 | — | — |
| 1999-08-11 | $7.72 | $7.72 | 21,790 | — | — |
| 1999-08-10 | $7.66 | $7.66 | 19,159 | — | — |
| 1999-08-09 | $7.72 | $7.72 | 21,369 | — | — |
| 1999-08-06 | $7.78 | $7.78 | 18,001 | — | — |
| 1999-08-05 | $7.96 | $7.96 | 15,580 | — | — |
| 1999-08-04 | $7.90 | $7.90 | 18,527 | — | — |
| 1999-08-03 | $8.07 | $8.07 | 18,527 | — | — |
| 1999-08-02 | $8.25 | $8.25 | 61,055 | — | — |
| 1999-07-30 | $8.37 | $8.37 | 25,580 | — | — |
| 1999-07-29 | $8.25 | $8.25 | 31,264 | — | — |
| 1999-07-28 | $8.07 | $8.07 | 36,949 | — | — |
| 1999-07-27 | $7.66 | $7.66 | 26,422 | — | — |
| 1999-07-26 | $7.60 | $7.60 | 18,317 | — | — |
| 1999-07-23 | $7.48 | $7.48 | 32,738 | — | — |
| 1999-07-22 | $7.42 | $7.42 | 66,003 | — | — |
| 1999-07-21 | $7.42 | $7.42 | 42,423 | — | — |
| 1999-07-20 | $7.54 | $7.54 | 43,160 | — | — |
| 1999-07-19 | $7.48 | $7.48 | 70,950 | — | — |
| 1999-07-16 | $7.48 | $7.48 | 33,791 | — | — |
| 1999-07-15 | $7.48 | $7.48 | 54,213 | — | — |
| 1999-07-14 | $7.48 | $7.48 | 60,318 | — | — |
| 1999-07-13 | $7.72 | $7.72 | 64,213 | — | — |
| 1999-07-12 | $8.13 | $8.13 | 97,373 | — | — |