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
- 1987-07-23 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 | $7.42 | $17.53 | 10,694 | — | — |
| 1999-12-30 | $7.48 | $17.68 | 15,733 | — | — |
| 1999-12-29 | $7.42 | $17.53 | 15,219 | — | — |
| 1999-12-28 | $7.35 | $17.39 | 7,507 | — | — |
| 1999-12-27 | $7.35 | $17.39 | 12,340 | — | — |
| 1999-12-23 | $7.35 | $17.39 | 6,787 | — | — |
| 1999-12-22 | $7.29 | $17.25 | 8,844 | — | — |
| 1999-12-21 | $7.42 | $17.53 | 29,410 | — | — |
| 1999-12-20 | $7.42 | $17.53 | 13,985 | — | — |
| 1999-12-17 | $7.42 | $17.53 | 925 | — | — |
| 1999-12-16 | $7.42 | $17.53 | 10,077 | — | — |
| 1999-12-15 | $7.29 | $17.25 | 23,034 | — | — |
| 1999-12-14 | $7.35 | $17.39 | 5,553 | — | — |
| 1999-12-13 | $7.42 | $17.53 | 23,651 | — | — |
| 1999-12-10 | $7.35 | $17.39 | 12,031 | — | — |
| 1999-12-09 | $7.42 | $17.53 | 2,365 | — | — |
| 1999-12-08 | $7.42 | $17.53 | 11,209 | — | — |
| 1999-12-07 | $7.35 | $17.39 | 16,556 | — | — |
| 1999-12-06 | $7.42 | $17.53 | 26,016 | — | — |
| 1999-12-03 | $7.48 | $17.68 | 84,116 | — | — |
| 1999-12-02 | $7.54 | $17.82 | 21,903 | — | — |
| 1999-12-01 | $7.54 | $17.82 | 10,592 | — | — |
| 1999-11-30 | $7.54 | $17.82 | 12,443 | — | — |
| 1999-11-29 | $7.54 | $17.82 | 17,070 | — | — |
| 1999-11-26 | $7.54 | $17.82 | 514 | — | — |
| 1999-11-24 | $7.54 | $17.82 | 5,656 | — | — |
| 1999-11-23 | $7.60 | $17.96 | 17,276 | — | — |
| 1999-11-22 | $7.60 | $17.96 | 2,571 | — | — |
| 1999-11-19 | $7.60 | $17.96 | 5,244 | — | — |
| 1999-11-18 | $7.66 | $18.11 | 14,088 | — | — |
| 1999-11-17 | $7.60 | $17.96 | 411 | — | — |
| 1999-11-16 | $7.66 | $18.11 | 11,723 | — | — |
| 1999-11-15 | $7.72 | $18.25 | 18,715 | — | — |
| 1999-11-12 | $7.60 | $17.96 | 14,911 | — | — |
| 1999-11-11 | $7.60 | $17.96 | 5,039 | — | — |
| 1999-11-10 | $7.60 | $17.96 | 1,131 | — | — |
| 1999-11-09 | $7.60 | $17.96 | 1,954 | — | — |
| 1999-11-08 | $7.54 | $17.82 | 4,627 | — | — |
| 1999-11-05 | $7.66 | $18.11 | 3,496 | — | — |
| 1999-11-04 | $7.60 | $17.96 | 2,057 | — | — |
| 1999-11-03 | $7.72 | $18.25 | 12,443 | — | — |
| 1999-11-02 | $7.72 | $18.25 | 5,347 | — | — |
| 1999-11-01 | $7.54 | $17.82 | 411 | — | — |
| 1999-10-29 | $7.66 | $18.11 | 12,134 | — | — |
| 1999-10-28 | $7.72 | $18.25 | 28,176 | — | — |
| 1999-10-27 | $7.42 | $17.53 | 22,623 | — | — |
| 1999-10-26 | $7.66 | $18.11 | 774,320 | — | — |
| 1999-10-25 | $7.42 | $17.53 | 39,590 | — | — |
| 1999-10-22 | $7.60 | $17.96 | 15,836 | — | — |
| 1999-10-21 | $7.72 | $18.25 | 5,964 | — | — |
| 1999-10-20 | $7.54 | $17.82 | 276,616 | — | — |
| 1999-10-19 | $7.66 | $18.11 | 4,216 | — | — |
| 1999-10-18 | $7.72 | $18.25 | 12,443 | — | — |
| 1999-10-15 | $7.66 | $18.11 | 6,273 | — | — |
| 1999-10-14 | $7.72 | $18.25 | 1,234 | — | — |
| 1999-10-13 | $7.66 | $18.11 | 12,545 | — | — |
| 1999-10-12 | $7.72 | $18.25 | 28,793 | — | — |
| 1999-10-11 | $7.78 | $18.40 | 0 | — | — |
| 1999-10-08 | $7.78 | $18.40 | 0 | — | — |
| 1999-10-07 | $7.78 | $18.40 | 2,262 | — | — |
| 1999-10-06 | $7.90 | $18.68 | 3,702 | — | — |
| 1999-10-05 | $8.02 | $18.97 | 5,450 | — | — |
| 1999-10-04 | $8.08 | $19.11 | 8,535 | — | — |
| 1999-10-01 | $8.39 | $19.83 | 5,244 | — | — |
| 1999-09-30 | $8.27 | $19.55 | 13,265 | — | — |
| 1999-09-29 | $7.90 | $18.68 | 2,057 | — | — |
| 1999-09-28 | $7.96 | $18.83 | 3,702 | — | — |
| 1999-09-27 | $7.90 | $18.68 | 8,844 | — | — |
| 1999-09-24 | $7.90 | $18.68 | 10,592 | — | — |
| 1999-09-23 | $7.96 | $18.83 | 8,844 | — | — |
| 1999-09-22 | $7.90 | $18.68 | 8,638 | — | — |
| 1999-09-21 | $7.84 | $18.54 | 12,648 | — | — |
| 1999-09-20 | $7.66 | $18.11 | 1,851 | — | — |
| 1999-09-17 | $7.72 | $18.25 | 3,393 | — | — |
| 1999-09-16 | $7.66 | $18.11 | 0 | — | — |
| 1999-09-15 | $7.66 | $18.11 | 3,908 | — | — |
| 1999-09-14 | $7.72 | $18.25 | 5,656 | — | — |
| 1999-09-13 | $7.72 | $18.25 | 5,759 | — | — |
| 1999-09-10 | $7.72 | $18.25 | 1,542 | — | — |
| 1999-09-09 | $7.78 | $18.40 | 12,340 | — | — |
| 1999-09-08 | $7.72 | $18.25 | 2,879 | — | — |
| 1999-09-07 | $7.78 | $18.40 | 8,124 | — | — |
| 1999-09-03 | $7.72 | $18.25 | 1,028 | — | — |
| 1999-09-02 | $7.72 | $18.25 | 1,131 | — | — |
| 1999-09-01 | $7.72 | $18.25 | 617 | — | — |
| 1999-08-31 | $7.72 | $18.25 | 7,610 | — | — |
| 1999-08-30 | $7.84 | $18.54 | 1,645 | — | — |
| 1999-08-27 | $7.84 | $18.54 | 11,106 | — | — |
| 1999-08-26 | $7.84 | $18.54 | 29,718 | — | — |
| 1999-08-25 | $7.78 | $18.40 | 720 | — | — |
| 1999-08-24 | $7.84 | $18.54 | 7,507 | — | — |
| 1999-08-23 | $7.84 | $18.54 | 411 | — | — |
| 1999-08-20 | $7.84 | $18.54 | 8,946 | — | — |
| 1999-08-19 | $7.84 | $18.54 | 925 | — | — |
| 1999-08-18 | $7.84 | $18.54 | 2,057 | — | — |
| 1999-08-17 | $7.84 | $18.54 | 1,440 | — | — |
| 1999-08-16 | $8.02 | $18.97 | 823 | — | — |
| 1999-08-13 | $7.84 | $18.54 | 2,674 | — | — |
| 1999-08-12 | $7.84 | $18.54 | 720 | — | — |
| 1999-08-11 | $7.84 | $18.54 | 4,010 | — | — |
| 1999-08-10 | $7.84 | $18.54 | 2,365 | — | — |
| 1999-08-09 | $7.84 | $18.54 | 1,851 | — | — |
| 1999-08-06 | $7.84 | $18.54 | 0 | — | — |
| 1999-08-05 | $7.84 | $18.54 | 1,337 | — | — |
| 1999-08-04 | $7.84 | $18.54 | 15,528 | — | — |
| 1999-08-03 | $7.72 | $18.25 | 3,393 | — | — |
| 1999-08-02 | $7.84 | $18.54 | 10,900 | — | — |
| 1999-07-30 | $7.78 | $18.40 | 1,440 | — | — |
| 1999-07-29 | $7.78 | $18.40 | 5,553 | — | — |
| 1999-07-28 | $7.78 | $18.40 | 14,705 | — | — |
| 1999-07-27 | $7.90 | $18.68 | 17,790 | — | — |
| 1999-07-26 | $8.14 | $19.26 | 720 | — | — |
| 1999-07-23 | $8.02 | $18.97 | 3,188 | — | — |
| 1999-07-22 | $8.02 | $18.97 | 4,010 | — | — |
| 1999-07-21 | $8.02 | $18.97 | 206 | — | — |
| 1999-07-20 | $7.90 | $18.68 | 2,057 | — | — |
| 1999-07-19 | $8.02 | $18.97 | 1,542 | — | — |
| 1999-07-16 | $7.78 | $18.40 | 2,468 | — | — |
| 1999-07-15 | $7.78 | $18.40 | 2,365 | — | — |
| 1999-07-14 | $7.78 | $18.40 | 4,730 | — | — |
| 1999-07-13 | $7.84 | $18.54 | 1,542 | — | — |
| 1999-07-12 | $7.84 | $18.54 | 6,376 | — | — |
| 1999-07-09 | $7.78 | $18.40 | 2,365 | — | — |
| 1999-07-08 | $7.90 | $18.68 | 1,131 | — | — |
| 1999-07-07 | $7.78 | $18.40 | 8,124 | — | — |
| 1999-07-06 | $7.84 | $18.54 | 3,291 | — | — |
| 1999-07-02 | $7.96 | $18.83 | 2,365 | — | — |
| 1999-07-01 | $7.90 | $18.68 | 2,674 | — | — |
| 1999-06-30 | $7.90 | $18.68 | 8,741 | — | — |
| 1999-06-29 | $7.78 | $18.40 | 35,785 | — | — |
| 1999-06-28 | $7.84 | $18.54 | 37,739 | — | — |
| 1999-06-25 | $7.78 | $18.40 | 13,265 | — | — |
| 1999-06-24 | $7.78 | $18.40 | 17,893 | — | — |
| 1999-06-23 | $7.78 | $18.40 | 22,931 | — | — |
| 1999-06-22 | $7.84 | $18.54 | 1,954 | — | — |
| 1999-06-21 | $7.90 | $18.68 | 1,851 | — | — |
| 1999-06-18 | $7.84 | $18.54 | 411 | — | — |
| 1999-06-17 | $7.84 | $18.54 | 16,967 | — | — |
| 1999-06-16 | $8.02 | $18.97 | 8,227 | — | — |
| 1999-06-15 | $7.90 | $18.68 | 8,946 | — | — |
| 1999-06-14 | $7.78 | $18.40 | 19,744 | — | — |
| 1999-06-11 | $7.78 | $18.40 | 48,022 | — | — |
| 1999-06-10 | $7.78 | $18.40 | 8,124 | — | — |
| 1999-06-09 | $7.72 | $18.25 | 27,662 | — | — |
| 1999-06-08 | $7.78 | $18.40 | 31,158 | — | — |
| 1999-06-07 | $7.84 | $18.54 | 80,311 | — | — |
| 1999-06-04 | $7.90 | $18.68 | 3,291 | — | — |
| 1999-06-03 | $7.84 | $18.54 | 4,627 | — | — |
| 1999-06-02 | $7.84 | $18.54 | 3,702 | — | — |
| 1999-06-01 | $7.84 | $18.54 | 514 | — | — |
| 1999-05-28 | $7.90 | $18.68 | 8,638 | — | — |
| 1999-05-27 | $7.78 | $18.40 | 5,964 | — | — |
| 1999-05-26 | $7.90 | $18.68 | 17,276 | — | — |
| 1999-05-25 | $7.78 | $18.40 | 20,875 | — | — |
| 1999-05-24 | $8.02 | $18.97 | 0 | — | — |
| 1999-05-21 | $8.02 | $18.97 | 1,131 | — | — |
| 1999-05-20 | $7.84 | $18.54 | 2,057 | — | — |
| 1999-05-19 | $7.84 | $18.54 | 14,088 | — | — |
| 1999-05-18 | $8.02 | $18.97 | 3,908 | — | — |
| 1999-05-17 | $8.08 | $19.11 | 9,872 | — | — |
| 1999-05-14 | $8.08 | $19.11 | 823 | — | — |
| 1999-05-13 | $8.02 | $18.97 | 1,131 | — | — |
| 1999-05-12 | $8.02 | $18.97 | 8,741 | — | — |
| 1999-05-11 | $7.78 | $18.40 | 2,571 | — | — |
| 1999-05-10 | $7.84 | $18.54 | 24,782 | — | — |
| 1999-05-07 | $7.78 | $18.40 | 2,468 | — | — |
| 1999-05-06 | $7.78 | $18.40 | 13,985 | — | — |
| 1999-05-05 | $7.78 | $18.40 | 32,392 | — | — |
| 1999-05-04 | $7.96 | $18.83 | 3,393 | — | — |
| 1999-05-03 | $7.84 | $18.54 | 4,627 | — | — |
| 1999-04-30 | $7.66 | $18.11 | 2,879 | — | — |
| 1999-04-29 | $7.66 | $18.11 | 308 | — | — |
| 1999-04-28 | $7.60 | $17.96 | 1,440 | — | — |
| 1999-04-27 | $7.54 | $17.82 | 12,751 | — | — |
| 1999-04-26 | $7.90 | $18.68 | 5,553 | — | — |
| 1999-04-23 | $7.84 | $18.54 | 1,028 | — | — |
| 1999-04-22 | $7.96 | $18.83 | 2,262 | — | — |
| 1999-04-21 | $7.96 | $18.83 | 308 | — | — |
| 1999-04-20 | $7.96 | $18.83 | 1,028 | — | — |
| 1999-04-19 | $8.08 | $19.11 | 6,581 | — | — |
| 1999-04-16 | $7.72 | $18.25 | 10,283 | — | — |
| 1999-04-15 | $7.42 | $17.53 | 2,982 | — | — |
| 1999-04-14 | $7.48 | $17.68 | 2,468 | — | — |
| 1999-04-13 | $7.54 | $17.82 | 5,656 | — | — |
| 1999-04-12 | $7.54 | $17.82 | 9,460 | — | — |
| 1999-04-09 | $7.54 | $17.82 | 5,861 | — | — |
| 1999-04-08 | $7.72 | $18.25 | 4,010 | — | — |
| 1999-04-07 | $7.66 | $18.11 | 9,049 | — | — |
| 1999-04-06 | $7.66 | $18.11 | 11,723 | — | — |
| 1999-04-05 | $7.78 | $18.40 | 9,049 | — | — |
| 1999-04-01 | $7.84 | $18.54 | 22,212 | — | — |
| 1999-03-31 | $7.96 | $18.83 | 58,717 | — | — |
| 1999-03-30 | $8.02 | $18.97 | 18,201 | — | — |
| 1999-03-29 | $8.14 | $19.26 | 33,420 | — | — |
| 1999-03-26 | $8.45 | $19.98 | 5,347 | — | — |
| 1999-03-25 | $8.57 | $20.26 | 1,440 | — | — |
| 1999-03-24 | $8.33 | $19.69 | 925 | — | — |
| 1999-03-23 | $8.39 | $19.83 | 2,262 | — | — |
| 1999-03-22 | $8.39 | $19.83 | 15,322 | — | — |
| 1999-03-19 | $8.33 | $19.69 | 11,928 | — | — |
| 1999-03-18 | $8.57 | $20.26 | 4,216 | — | — |
| 1999-03-17 | $8.45 | $19.98 | 1,645 | — | — |
| 1999-03-16 | $8.45 | $19.98 | 2,159 | — | — |
| 1999-03-15 | $8.51 | $20.12 | 1,748 | — | — |
| 1999-03-12 | $8.51 | $20.12 | 18,612 | — | — |
| 1999-03-11 | $8.51 | $20.12 | 5,553 | — | — |
| 1999-03-10 | $8.57 | $20.26 | 308 | — | — |
| 1999-03-09 | $8.57 | $20.26 | 5,656 | — | — |
| 1999-03-08 | $8.51 | $20.12 | 12,957 | — | — |
| 1999-03-05 | $8.39 | $19.83 | 23,754 | — | — |
| 1999-03-04 | $8.45 | $19.98 | 12,340 | — | — |
| 1999-03-03 | $8.45 | $19.98 | 1,851 | — | — |
| 1999-03-02 | $8.51 | $20.12 | 41,852 | — | — |
| 1999-03-01 | $8.57 | $20.26 | 2,365 | — | — |
| 1999-02-26 | $8.69 | $20.55 | 6,993 | — | — |
| 1999-02-25 | $8.69 | $20.55 | 2,159 | — | — |
| 1999-02-24 | $8.69 | $20.55 | 3,085 | — | — |
| 1999-02-23 | $8.63 | $20.41 | 2,982 | — | — |
| 1999-02-22 | $8.63 | $20.41 | 20,669 | — | — |
| 1999-02-19 | $8.81 | $20.84 | 0 | — | — |
| 1999-02-18 | $8.81 | $20.84 | 11,003 | — | — |
| 1999-02-17 | $8.87 | $20.98 | 7,198 | — | — |
| 1999-02-16 | $9.00 | $21.27 | 3,702 | — | — |
| 1999-02-12 | $9.00 | $21.27 | 4,216 | — | — |
| 1999-02-11 | $9.06 | $21.41 | 1,851 | — | — |
| 1999-02-10 | $9.18 | $21.70 | 11,723 | — | — |
| 1999-02-09 | $9.18 | $21.70 | 9,152 | — | — |
| 1999-02-08 | $9.18 | $21.70 | 4,113 | — | — |
| 1999-02-05 | $9.24 | $21.85 | 7,095 | — | — |
| 1999-02-04 | $9.30 | $21.99 | 3,393 | — | — |
| 1999-02-03 | $9.42 | $22.28 | 5,244 | — | — |
| 1999-02-02 | $9.42 | $22.28 | 2,468 | — | — |
| 1999-02-01 | $9.30 | $21.99 | 2,571 | — | — |
| 1999-01-29 | $9.36 | $22.13 | 3,908 | — | — |
| 1999-01-28 | $9.30 | $21.99 | 2,468 | — | — |
| 1999-01-27 | $9.30 | $21.99 | 925 | — | — |
| 1999-01-26 | $9.24 | $21.85 | 6,376 | — | — |
| 1999-01-25 | $9.30 | $21.99 | 1,234 | — | — |
| 1999-01-22 | $9.30 | $21.99 | 21,389 | — | — |
| 1999-01-21 | $9.24 | $21.85 | 1,440 | — | — |
| 1999-01-20 | $9.36 | $22.13 | 1,234 | — | — |
| 1999-01-19 | $9.48 | $22.42 | 7,507 | — | — |
| 1999-01-15 | $9.42 | $22.28 | 4,936 | — | — |
| 1999-01-14 | $9.42 | $22.28 | 3,599 | — | — |
| 1999-01-13 | $9.42 | $22.28 | 5,142 | — | — |
| 1999-01-12 | $9.48 | $22.42 | 1,645 | — | — |
| 1999-01-11 | $9.48 | $22.42 | 2,468 | — | — |
| 1999-01-08 | $9.48 | $22.42 | 6,787 | — | — |
| 1999-01-07 | $9.60 | $22.71 | 20,463 | — | — |
| 1999-01-06 | $9.72 | $22.99 | 7,095 | — | — |
| 1999-01-05 | $9.79 | $23.14 | 1,748 | — | — |
| 1999-01-04 | $9.72 | $22.99 | 5,759 | — | — |