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
- 1998-05-07 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 | $8.21 | $8.62 | 33,810 | — | — |
| 1999-12-30 | $8.21 | $8.62 | 75,495 | — | — |
| 1999-12-29 | $8.27 | $8.68 | 28,560 | — | — |
| 1999-12-28 | $8.27 | $8.68 | 58,485 | — | — |
| 1999-12-27 | $8.27 | $8.68 | 20,475 | — | — |
| 1999-12-23 | $8.24 | $8.65 | 36,015 | — | — |
| 1999-12-22 | $8.27 | $8.68 | 70,560 | — | — |
| 1999-12-21 | $8.24 | $8.65 | 15,540 | — | — |
| 1999-12-20 | $8.27 | $8.68 | 35,175 | — | — |
| 1999-12-17 | $8.33 | $8.74 | 61,320 | — | — |
| 1999-12-16 | $8.10 | $8.49 | 77,700 | — | — |
| 1999-12-15 | $8.18 | $8.59 | 71,820 | — | — |
| 1999-12-14 | $8.07 | $8.46 | 124,215 | — | — |
| 1999-12-13 | $8.07 | $8.46 | 185,640 | — | — |
| 1999-12-10 | $8.07 | $8.46 | 220,500 | — | — |
| 1999-12-09 | $8.07 | $8.46 | 162,120 | — | — |
| 1999-12-08 | $8.07 | $8.46 | 84,525 | — | — |
| 1999-12-07 | $8.10 | $8.49 | 74,865 | — | — |
| 1999-12-06 | $8.07 | $8.46 | 27,090 | — | — |
| 1999-12-03 | $8.07 | $8.46 | 56,910 | — | — |
| 1999-12-02 | $8.10 | $8.49 | 16,590 | — | — |
| 1999-12-01 | $8.07 | $8.46 | 247,275 | — | — |
| 1999-11-30 | $8.10 | $8.49 | 40,320 | — | — |
| 1999-11-29 | $8.07 | $8.46 | 68,775 | — | — |
| 1999-11-26 | $8.04 | $8.43 | 5,460 | — | — |
| 1999-11-24 | $8.10 | $8.49 | 74,760 | — | — |
| 1999-11-23 | $8.04 | $8.43 | 44,625 | — | — |
| 1999-11-22 | $8.04 | $8.43 | 19,635 | — | — |
| 1999-11-19 | $8.04 | $8.43 | 18,585 | — | — |
| 1999-11-18 | $8.04 | $8.43 | 9,135 | — | — |
| 1999-11-17 | $8.07 | $8.46 | 65,205 | — | — |
| 1999-11-16 | $8.07 | $8.46 | 48,615 | — | — |
| 1999-11-15 | $8.13 | $8.53 | 36,960 | — | — |
| 1999-11-12 | $8.04 | $8.43 | 5,460 | — | — |
| 1999-11-11 | $7.98 | $8.37 | 15,855 | — | — |
| 1999-11-10 | $8.04 | $8.43 | 2,835 | — | — |
| 1999-11-09 | $8.07 | $8.46 | 69,615 | — | — |
| 1999-11-08 | $8.04 | $8.43 | 18,165 | — | — |
| 1999-11-05 | $8.04 | $8.43 | 58,065 | — | — |
| 1999-11-04 | $8.10 | $8.49 | 15,540 | — | — |
| 1999-11-03 | $8.10 | $8.49 | 8,925 | — | — |
| 1999-11-02 | $8.15 | $8.56 | 46,830 | — | — |
| 1999-11-01 | $8.10 | $8.49 | 5,880 | — | — |
| 1999-10-29 | $8.15 | $8.56 | 20,895 | — | — |
| 1999-10-28 | $8.21 | $8.62 | 23,205 | — | — |
| 1999-10-27 | $8.10 | $8.49 | 166,215 | — | — |
| 1999-10-26 | $7.80 | $8.18 | 17,745 | — | — |
| 1999-10-25 | $7.77 | $8.15 | 37,170 | — | — |
| 1999-10-22 | $7.62 | $7.99 | 80,535 | — | — |
| 1999-10-21 | $7.08 | $7.43 | 19,005 | — | — |
| 1999-10-20 | $7.62 | $7.99 | 26,775 | — | — |
| 1999-10-19 | $7.14 | $7.50 | 12,915 | — | — |
| 1999-10-18 | $7.32 | $7.68 | 3,885 | — | — |
| 1999-10-15 | $7.02 | $7.37 | 38,535 | — | — |
| 1999-10-14 | $7.38 | $7.75 | 23,625 | — | — |
| 1999-10-13 | $7.62 | $7.99 | 8,505 | — | — |
| 1999-10-12 | $7.62 | $7.93 | 420 | — | — |
| 1999-10-11 | $7.56 | $7.87 | 2,520 | — | — |
| 1999-10-08 | $7.80 | $8.12 | 31,605 | — | — |
| 1999-10-07 | $7.80 | $8.12 | 50,505 | — | — |
| 1999-10-06 | $7.62 | $7.93 | 16,590 | — | — |
| 1999-10-05 | $7.74 | $8.05 | 14,805 | — | — |
| 1999-10-04 | $8.10 | $8.43 | 55,125 | — | — |
| 1999-10-01 | $7.44 | $7.74 | 9,555 | — | — |
| 1999-09-30 | $7.38 | $7.68 | 15,225 | — | — |
| 1999-09-29 | $7.32 | $7.62 | 5,565 | — | — |
| 1999-09-28 | $7.38 | $7.68 | 10,500 | — | — |
| 1999-09-27 | $7.50 | $7.81 | 7,875 | — | — |
| 1999-09-24 | $7.50 | $7.81 | 18,165 | — | — |
| 1999-09-23 | $7.68 | $7.99 | 7,140 | — | — |
| 1999-09-22 | $7.62 | $7.93 | 8,505 | — | — |
| 1999-09-21 | $7.80 | $8.12 | 11,865 | — | — |
| 1999-09-20 | $7.80 | $8.12 | 16,380 | — | — |
| 1999-09-17 | $7.62 | $7.93 | 26,040 | — | — |
| 1999-09-16 | $7.56 | $7.87 | 45,255 | — | — |
| 1999-09-15 | $7.98 | $8.30 | 13,125 | — | — |
| 1999-09-14 | $7.80 | $8.12 | 27,090 | — | — |
| 1999-09-13 | $7.86 | $8.18 | 13,335 | — | — |
| 1999-09-10 | $7.86 | $8.18 | 24,570 | — | — |
| 1999-09-09 | $7.80 | $8.12 | 12,495 | — | — |
| 1999-09-08 | $7.62 | $7.93 | 48,510 | — | — |
| 1999-09-07 | $7.65 | $7.96 | 12,495 | — | — |
| 1999-09-03 | $7.68 | $7.99 | 32,445 | — | — |
| 1999-09-02 | $7.62 | $7.93 | 21,840 | — | — |
| 1999-09-01 | $7.68 | $7.99 | 17,535 | — | — |
| 1999-08-31 | $7.86 | $8.18 | 25,935 | — | — |
| 1999-08-30 | $7.74 | $8.05 | 5,250 | — | — |
| 1999-08-27 | $7.92 | $8.24 | 9,975 | — | — |
| 1999-08-26 | $7.86 | $8.18 | 10,080 | — | — |
| 1999-08-25 | $7.86 | $8.18 | 10,920 | — | — |
| 1999-08-24 | $7.86 | $8.18 | 24,465 | — | — |
| 1999-08-23 | $8.04 | $8.36 | 30,660 | — | — |
| 1999-08-20 | $8.10 | $8.43 | 43,260 | — | — |
| 1999-08-19 | $7.98 | $8.30 | 15,120 | — | — |
| 1999-08-18 | $7.98 | $8.30 | 2,940 | — | — |
| 1999-08-17 | $7.86 | $8.18 | 11,970 | — | — |
| 1999-08-16 | $7.95 | $8.27 | 21,945 | — | — |
| 1999-08-13 | $7.98 | $8.30 | 19,530 | — | — |
| 1999-08-12 | $7.92 | $8.24 | 630 | — | — |
| 1999-08-11 | $7.92 | $8.24 | 7,140 | — | — |
| 1999-08-10 | $7.92 | $8.24 | 11,655 | — | — |
| 1999-08-09 | $8.04 | $8.36 | 17,535 | — | — |
| 1999-08-06 | $7.86 | $8.18 | 6,405 | — | — |
| 1999-08-05 | $7.86 | $8.18 | 35,385 | — | — |
| 1999-08-04 | $8.04 | $8.36 | 25,200 | — | — |
| 1999-08-03 | $8.10 | $8.43 | 30,240 | — | — |
| 1999-08-02 | $8.10 | $8.43 | 20,055 | — | — |
| 1999-07-30 | $7.98 | $8.30 | 17,115 | — | — |
| 1999-07-29 | $7.98 | $8.30 | 18,900 | — | — |
| 1999-07-28 | $7.74 | $8.05 | 49,665 | — | — |
| 1999-07-27 | $7.92 | $8.24 | 28,245 | — | — |
| 1999-07-26 | $8.10 | $8.43 | 8,505 | — | — |
| 1999-07-23 | $7.86 | $8.18 | 1,050 | — | — |
| 1999-07-22 | $7.80 | $8.12 | 45,570 | — | — |
| 1999-07-21 | $7.98 | $8.30 | 7,875 | — | — |
| 1999-07-20 | $7.92 | $8.24 | 7,350 | — | — |
| 1999-07-19 | $7.86 | $8.18 | 11,970 | — | — |
| 1999-07-16 | $7.74 | $8.05 | 11,445 | — | — |
| 1999-07-15 | $7.92 | $8.24 | 12,495 | — | — |
| 1999-07-14 | $7.98 | $8.30 | 30,870 | — | — |
| 1999-07-13 | $7.92 | $8.24 | 16,485 | — | — |
| 1999-07-12 | $7.65 | $7.90 | 21,630 | — | — |
| 1999-07-09 | $7.68 | $7.93 | 42,000 | — | — |
| 1999-07-08 | $7.74 | $7.99 | 14,385 | — | — |
| 1999-07-07 | $7.80 | $8.06 | 5,775 | — | — |
| 1999-07-06 | $7.80 | $8.06 | 11,340 | — | — |
| 1999-07-02 | $7.86 | $8.12 | 17,640 | — | — |
| 1999-07-01 | $8.04 | $8.30 | 12,810 | — | — |
| 1999-06-30 | $8.15 | $8.42 | 2,205 | — | — |
| 1999-06-29 | $8.33 | $8.61 | 13,755 | — | — |
| 1999-06-28 | $8.21 | $8.49 | 1,995 | — | — |
| 1999-06-25 | $8.33 | $8.61 | 25,305 | — | — |
| 1999-06-24 | $8.04 | $8.30 | 25,200 | — | — |
| 1999-06-23 | $8.15 | $8.42 | 20,790 | — | — |
| 1999-06-22 | $8.10 | $8.36 | 22,155 | — | — |
| 1999-06-21 | $8.10 | $8.36 | 9,030 | — | — |
| 1999-06-18 | $8.04 | $8.30 | 16,590 | — | — |
| 1999-06-17 | $7.74 | $7.99 | 4,200 | — | — |
| 1999-06-16 | $7.68 | $7.93 | 46,935 | — | — |
| 1999-06-15 | $7.92 | $8.18 | 4,305 | — | — |
| 1999-06-14 | $7.92 | $8.18 | 7,035 | — | — |
| 1999-06-11 | $7.92 | $8.18 | 7,455 | — | — |
| 1999-06-10 | $7.80 | $8.06 | 6,930 | — | — |
| 1999-06-09 | $7.68 | $7.93 | 59,955 | — | — |
| 1999-06-08 | $7.74 | $7.99 | 52,500 | — | — |
| 1999-06-07 | $7.86 | $8.12 | 7,455 | — | — |
| 1999-06-04 | $7.74 | $7.99 | 2,730 | — | — |
| 1999-06-03 | $7.74 | $7.99 | 17,640 | — | — |
| 1999-06-02 | $7.80 | $8.06 | 16,275 | — | — |
| 1999-06-01 | $7.86 | $8.12 | 3,990 | — | — |
| 1999-05-28 | $7.86 | $8.12 | 6,090 | — | — |
| 1999-05-27 | $7.74 | $7.99 | 6,825 | — | — |
| 1999-05-26 | $7.68 | $7.93 | 25,515 | — | — |
| 1999-05-25 | $7.38 | $7.62 | 29,505 | — | — |
| 1999-05-24 | $7.74 | $7.99 | 52,185 | — | — |
| 1999-05-21 | $7.62 | $7.87 | 77,280 | — | — |
| 1999-05-20 | $7.86 | $8.12 | 43,890 | — | — |
| 1999-05-19 | $7.50 | $7.75 | 24,150 | — | — |
| 1999-05-18 | $7.37 | $7.61 | 19,215 | — | — |
| 1999-05-17 | $7.38 | $7.62 | 1,575 | — | — |
| 1999-05-14 | $7.62 | $7.87 | 43,995 | — | — |
| 1999-05-13 | $7.62 | $7.87 | 21,210 | — | — |
| 1999-05-12 | $7.56 | $7.81 | 43,050 | — | — |
| 1999-05-11 | $7.62 | $7.87 | 26,460 | — | — |
| 1999-05-10 | $7.56 | $7.81 | 13,335 | — | — |
| 1999-05-07 | $7.86 | $8.12 | 19,845 | — | — |
| 1999-05-06 | $7.86 | $8.12 | 28,035 | — | — |
| 1999-05-05 | $7.44 | $7.69 | 39,375 | — | — |
| 1999-05-04 | $7.50 | $7.75 | 108,990 | — | — |
| 1999-05-03 | $7.62 | $7.87 | 14,280 | — | — |
| 1999-04-30 | $7.62 | $7.87 | 50,925 | — | — |
| 1999-04-29 | $7.98 | $8.24 | 232,890 | — | — |
| 1999-04-28 | $8.10 | $8.36 | 29,400 | — | — |
| 1999-04-27 | $8.10 | $8.36 | 34,020 | — | — |
| 1999-04-26 | $8.10 | $8.36 | 22,680 | — | — |
| 1999-04-23 | $7.98 | $8.24 | 35,700 | — | — |
| 1999-04-22 | $8.10 | $8.36 | 52,290 | — | — |
| 1999-04-21 | $8.10 | $8.36 | 42,420 | — | — |
| 1999-04-20 | $8.10 | $8.36 | 10,710 | — | — |
| 1999-04-19 | $7.86 | $8.12 | 25,410 | — | — |
| 1999-04-16 | $8.10 | $8.36 | 22,050 | — | — |
| 1999-04-15 | $8.10 | $8.36 | 35,595 | — | — |
| 1999-04-14 | $8.10 | $8.36 | 24,255 | — | — |
| 1999-04-13 | $8.10 | $8.36 | 19,425 | — | — |
| 1999-04-12 | $8.15 | $8.37 | 17,535 | — | — |
| 1999-04-09 | $8.21 | $8.43 | 30,135 | — | — |
| 1999-04-08 | $8.15 | $8.37 | 27,615 | — | — |
| 1999-04-07 | $8.21 | $8.43 | 25,305 | — | — |
| 1999-04-06 | $7.98 | $8.19 | 46,830 | — | — |
| 1999-04-05 | $8.21 | $8.43 | 28,245 | — | — |
| 1999-04-01 | $8.27 | $8.49 | 48,195 | — | — |
| 1999-03-31 | $8.04 | $8.25 | 30,975 | — | — |
| 1999-03-30 | $8.10 | $8.31 | 49,560 | — | — |
| 1999-03-29 | $7.74 | $7.94 | 59,640 | — | — |
| 1999-03-26 | $7.98 | $8.19 | 33,390 | — | — |
| 1999-03-25 | $8.15 | $8.37 | 55,020 | — | — |
| 1999-03-24 | $8.21 | $8.43 | 11,445 | — | — |
| 1999-03-23 | $8.21 | $8.43 | 16,065 | — | — |
| 1999-03-22 | $8.33 | $8.55 | 24,150 | — | — |
| 1999-03-19 | $8.33 | $8.55 | 9,450 | — | — |
| 1999-03-18 | $8.45 | $8.68 | 36,435 | — | — |
| 1999-03-17 | $8.21 | $8.43 | 44,940 | — | — |
| 1999-03-16 | $8.33 | $8.55 | 19,530 | — | — |
| 1999-03-15 | $8.45 | $8.68 | 19,005 | — | — |
| 1999-03-12 | $8.54 | $8.77 | 21,105 | — | — |
| 1999-03-11 | $8.57 | $8.80 | 14,175 | — | — |
| 1999-03-10 | $8.33 | $8.55 | 47,460 | — | — |
| 1999-03-09 | $8.57 | $8.80 | 38,325 | — | — |
| 1999-03-08 | $8.60 | $8.83 | 36,645 | — | — |
| 1999-03-05 | $8.57 | $8.80 | 29,295 | — | — |
| 1999-03-04 | $8.63 | $8.86 | 8,715 | — | — |
| 1999-03-03 | $8.63 | $8.86 | 17,535 | — | — |
| 1999-03-02 | $8.57 | $8.80 | 60,060 | — | — |
| 1999-03-01 | $8.93 | $9.16 | 49,875 | — | — |
| 1999-02-26 | $8.81 | $9.04 | 26,985 | — | — |
| 1999-02-25 | $8.87 | $9.10 | 13,965 | — | — |
| 1999-02-24 | $8.81 | $9.04 | 10,185 | — | — |
| 1999-02-23 | $8.87 | $9.10 | 8,715 | — | — |
| 1999-02-22 | $8.93 | $9.16 | 36,015 | — | — |
| 1999-02-19 | $8.93 | $9.16 | 23,310 | — | — |
| 1999-02-18 | $8.93 | $9.16 | 47,670 | — | — |
| 1999-02-17 | $8.81 | $9.04 | 20,265 | — | — |
| 1999-02-16 | $8.93 | $9.16 | 8,190 | — | — |
| 1999-02-12 | $9.17 | $9.41 | 29,610 | — | — |
| 1999-02-11 | $9.11 | $9.35 | 27,405 | — | — |
| 1999-02-10 | $8.81 | $9.04 | 17,430 | — | — |
| 1999-02-09 | $8.81 | $9.04 | 49,350 | — | — |
| 1999-02-08 | $9.29 | $9.53 | 42,840 | — | — |
| 1999-02-05 | $8.81 | $9.04 | 37,695 | — | — |
| 1999-02-04 | $8.69 | $8.92 | 21,000 | — | — |
| 1999-02-03 | $8.81 | $9.04 | 28,665 | — | — |
| 1999-02-02 | $8.63 | $8.86 | 11,865 | — | — |
| 1999-02-01 | $8.69 | $8.92 | 38,010 | — | — |
| 1999-01-29 | $9.11 | $9.35 | 21,630 | — | — |
| 1999-01-28 | $9.20 | $9.44 | 35,385 | — | — |
| 1999-01-27 | $9.02 | $9.26 | 38,220 | — | — |
| 1999-01-26 | $9.11 | $9.35 | 33,705 | — | — |
| 1999-01-25 | $9.17 | $9.41 | 14,700 | — | — |
| 1999-01-22 | $9.17 | $9.41 | 15,435 | — | — |
| 1999-01-21 | $9.46 | $9.71 | 47,775 | — | — |
| 1999-01-20 | $9.35 | $9.59 | 35,910 | — | — |
| 1999-01-19 | $9.46 | $9.71 | 22,890 | — | — |
| 1999-01-15 | $9.40 | $9.65 | 37,695 | — | — |
| 1999-01-14 | $8.99 | $9.23 | 33,075 | — | — |
| 1999-01-13 | $9.23 | $9.47 | 25,725 | — | — |
| 1999-01-12 | $9.46 | $9.62 | 14,175 | — | — |
| 1999-01-11 | $9.35 | $9.50 | 24,045 | — | — |
| 1999-01-08 | $9.46 | $9.62 | 9,030 | — | — |
| 1999-01-07 | $9.52 | $9.68 | 9,660 | — | — |
| 1999-01-06 | $9.46 | $9.62 | 66,255 | — | — |
| 1999-01-05 | $9.32 | $9.47 | 15,120 | — | — |
| 1999-01-04 | $9.52 | $9.68 | 18,375 | — | — |