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
- 1994-03-28 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 | $8.10 | $9.78 | 2,653 | — | — |
| 1999-12-30 | $6.78 | $8.19 | 0 | — | — |
| 1999-12-29 | $6.78 | $8.19 | 265 | — | — |
| 1999-12-28 | $6.64 | $8.02 | 8,756 | — | — |
| 1999-12-27 | $6.31 | $7.62 | 11,409 | — | — |
| 1999-12-23 | $5.98 | $7.22 | 0 | — | — |
| 1999-12-22 | $5.98 | $7.22 | 3,184 | — | — |
| 1999-12-21 | $6.12 | $7.39 | 0 | — | — |
| 1999-12-20 | $6.12 | $7.39 | 44,045 | — | — |
| 1999-12-17 | $6.03 | $7.28 | 2,653 | — | — |
| 1999-12-16 | $6.22 | $7.50 | 4,776 | — | — |
| 1999-12-15 | $6.03 | $7.28 | 0 | — | — |
| 1999-12-14 | $6.03 | $7.28 | 0 | — | — |
| 1999-12-13 | $6.03 | $7.28 | 796 | — | — |
| 1999-12-10 | $6.12 | $7.39 | 12,470 | — | — |
| 1999-12-09 | $6.74 | $8.13 | 2,653 | — | — |
| 1999-12-08 | $6.81 | $8.22 | 10,613 | — | — |
| 1999-12-07 | $6.60 | $7.96 | 1,061 | — | — |
| 1999-12-06 | $6.62 | $7.99 | 44,045 | — | — |
| 1999-12-03 | $6.64 | $8.02 | 36,350 | — | — |
| 1999-12-02 | $6.55 | $7.90 | 3,715 | — | — |
| 1999-12-01 | $6.60 | $7.96 | 2,123 | — | — |
| 1999-11-30 | $6.67 | $8.04 | 0 | — | — |
| 1999-11-29 | $6.67 | $8.04 | 0 | — | — |
| 1999-11-26 | $6.67 | $8.04 | 0 | — | — |
| 1999-11-24 | $6.67 | $8.04 | 531 | — | — |
| 1999-11-23 | $6.50 | $7.85 | 796 | — | — |
| 1999-11-22 | $6.60 | $7.96 | 0 | — | — |
| 1999-11-19 | $6.60 | $7.96 | 0 | — | — |
| 1999-11-18 | $6.60 | $7.96 | 4,245 | — | — |
| 1999-11-17 | $6.50 | $7.85 | 796 | — | — |
| 1999-11-16 | $6.78 | $8.19 | 0 | — | — |
| 1999-11-15 | $6.78 | $8.19 | 1,327 | — | — |
| 1999-11-12 | $6.41 | $7.73 | 1,327 | — | — |
| 1999-11-11 | $6.60 | $7.96 | 1,061 | — | — |
| 1999-11-10 | $6.70 | $8.09 | 0 | — | — |
| 1999-11-09 | $6.70 | $8.09 | 3,184 | — | — |
| 1999-11-08 | $6.60 | $7.96 | 17,246 | — | — |
| 1999-11-05 | $6.74 | $8.06 | 0 | — | — |
| 1999-11-04 | $6.74 | $8.06 | 3,184 | — | — |
| 1999-11-03 | $6.43 | $7.70 | 3,184 | — | — |
| 1999-11-02 | $6.36 | $7.61 | 6,899 | — | — |
| 1999-11-01 | $6.03 | $7.22 | 0 | — | — |
| 1999-10-29 | $6.03 | $7.22 | 2,919 | — | — |
| 1999-10-28 | $5.98 | $7.16 | 0 | — | — |
| 1999-10-27 | $5.98 | $7.16 | 11,675 | — | — |
| 1999-10-26 | $5.98 | $7.16 | 1,592 | — | — |
| 1999-10-25 | $5.98 | $7.16 | 0 | — | — |
| 1999-10-22 | $5.98 | $7.16 | 2,388 | — | — |
| 1999-10-21 | $6.01 | $7.19 | 8,225 | — | — |
| 1999-10-20 | $6.03 | $7.22 | 531 | — | — |
| 1999-10-19 | $6.01 | $7.19 | 0 | — | — |
| 1999-10-18 | $6.01 | $7.19 | 2,653 | — | — |
| 1999-10-15 | $6.01 | $7.19 | 0 | — | — |
| 1999-10-14 | $6.01 | $7.19 | 3,980 | — | — |
| 1999-10-13 | $6.03 | $7.22 | 796 | — | — |
| 1999-10-12 | $6.05 | $7.24 | 1,061 | — | — |
| 1999-10-11 | $6.12 | $7.33 | 0 | — | — |
| 1999-10-08 | $6.12 | $7.33 | 0 | — | — |
| 1999-10-07 | $6.12 | $7.33 | 265 | — | — |
| 1999-10-06 | $6.03 | $7.22 | 7,960 | — | — |
| 1999-10-05 | $6.03 | $7.22 | 2,388 | — | — |
| 1999-10-04 | $6.08 | $7.27 | 1,061 | — | — |
| 1999-10-01 | $6.12 | $7.33 | 11,940 | — | — |
| 1999-09-30 | $5.94 | $7.10 | 95,784 | — | — |
| 1999-09-29 | $6.27 | $7.50 | 10,083 | — | — |
| 1999-09-28 | $6.83 | $8.17 | 1,327 | — | — |
| 1999-09-27 | $6.88 | $8.23 | 0 | — | — |
| 1999-09-24 | $6.88 | $8.23 | 0 | — | — |
| 1999-09-23 | $6.88 | $8.23 | 0 | — | — |
| 1999-09-22 | $6.88 | $8.23 | 796 | — | — |
| 1999-09-21 | $6.97 | $8.34 | 0 | — | — |
| 1999-09-20 | $6.97 | $8.34 | 0 | — | — |
| 1999-09-17 | $6.97 | $8.34 | 796 | — | — |
| 1999-09-16 | $6.88 | $8.23 | 0 | — | — |
| 1999-09-15 | $6.88 | $8.23 | 10,879 | — | — |
| 1999-09-14 | $6.88 | $8.23 | 5,307 | — | — |
| 1999-09-13 | $6.83 | $8.17 | 0 | — | — |
| 1999-09-10 | $6.83 | $8.17 | 0 | — | — |
| 1999-09-09 | $6.83 | $8.17 | 0 | — | — |
| 1999-09-08 | $6.83 | $8.17 | 2,653 | — | — |
| 1999-09-07 | $6.83 | $8.17 | 796 | — | — |
| 1999-09-03 | $6.83 | $8.17 | 0 | — | — |
| 1999-09-02 | $6.83 | $8.17 | 0 | — | — |
| 1999-09-01 | $6.83 | $8.17 | 0 | — | — |
| 1999-08-31 | $6.83 | $8.17 | 0 | — | — |
| 1999-08-30 | $6.83 | $8.17 | 1,592 | — | — |
| 1999-08-27 | $7.02 | $8.40 | 0 | — | — |
| 1999-08-26 | $7.02 | $8.40 | 265 | — | — |
| 1999-08-25 | $6.88 | $8.23 | 0 | — | — |
| 1999-08-24 | $6.88 | $8.23 | 0 | — | — |
| 1999-08-23 | $6.88 | $8.23 | 6,899 | — | — |
| 1999-08-20 | $6.83 | $8.17 | 14,062 | — | — |
| 1999-08-19 | $6.83 | $8.17 | 0 | — | — |
| 1999-08-18 | $6.83 | $8.17 | 3,184 | — | — |
| 1999-08-17 | $6.83 | $8.17 | 1,592 | — | — |
| 1999-08-16 | $6.83 | $8.17 | 0 | — | — |
| 1999-08-13 | $6.83 | $8.17 | 0 | — | — |
| 1999-08-12 | $6.83 | $8.17 | 531 | — | — |
| 1999-08-11 | $7.04 | $8.43 | 1,061 | — | — |
| 1999-08-10 | $6.83 | $8.17 | 4,776 | — | — |
| 1999-08-09 | $6.88 | $8.16 | 0 | — | — |
| 1999-08-06 | $6.88 | $8.16 | 0 | — | — |
| 1999-08-05 | $6.88 | $8.16 | 42,983 | — | — |
| 1999-08-04 | $6.83 | $8.11 | 0 | — | — |
| 1999-08-03 | $6.83 | $8.11 | 0 | — | — |
| 1999-08-02 | $6.83 | $8.11 | 0 | — | — |
| 1999-07-30 | $6.83 | $8.11 | 265 | — | — |
| 1999-07-29 | $6.97 | $8.28 | 0 | — | — |
| 1999-07-28 | $6.97 | $8.28 | 531 | — | — |
| 1999-07-27 | $6.83 | $8.11 | 0 | — | — |
| 1999-07-26 | $6.83 | $8.11 | 0 | — | — |
| 1999-07-23 | $6.83 | $8.11 | 0 | — | — |
| 1999-07-22 | $6.83 | $8.11 | 2,653 | — | — |
| 1999-07-21 | $6.83 | $8.11 | 3,184 | — | — |
| 1999-07-20 | $6.83 | $8.11 | 2,123 | — | — |
| 1999-07-19 | $6.74 | $8.00 | 0 | — | — |
| 1999-07-16 | $6.74 | $8.00 | 0 | — | — |
| 1999-07-15 | $6.74 | $8.00 | 265 | — | — |
| 1999-07-14 | $6.74 | $8.00 | 17,512 | — | — |
| 1999-07-13 | $6.85 | $8.14 | 2,653 | — | — |
| 1999-07-12 | $6.85 | $8.14 | 265 | — | — |
| 1999-07-09 | $6.78 | $8.05 | 265 | — | — |
| 1999-07-08 | $6.83 | $8.11 | 0 | — | — |
| 1999-07-07 | $6.83 | $8.11 | 265 | — | — |
| 1999-07-06 | $6.74 | $8.00 | 11,675 | — | — |
| 1999-07-02 | $6.97 | $8.28 | 22,818 | — | — |
| 1999-07-01 | $7.02 | $8.33 | 531 | — | — |
| 1999-06-30 | $7.09 | $8.42 | 265 | — | — |
| 1999-06-29 | $7.02 | $8.33 | 0 | — | — |
| 1999-06-28 | $7.02 | $8.33 | 0 | — | — |
| 1999-06-25 | $7.02 | $8.33 | 2,388 | — | — |
| 1999-06-24 | $7.02 | $8.33 | 1,592 | — | — |
| 1999-06-23 | $7.09 | $8.42 | 0 | — | — |
| 1999-06-22 | $7.09 | $8.42 | 0 | — | — |
| 1999-06-21 | $7.09 | $8.42 | 0 | — | — |
| 1999-06-18 | $7.09 | $8.42 | 0 | — | — |
| 1999-06-17 | $7.09 | $8.42 | 0 | — | — |
| 1999-06-16 | $7.09 | $8.42 | 0 | — | — |
| 1999-06-15 | $7.09 | $8.42 | 47,759 | — | — |
| 1999-06-14 | $7.07 | $8.39 | 2,919 | — | — |
| 1999-06-11 | $7.35 | $8.72 | 0 | — | — |
| 1999-06-10 | $7.35 | $8.72 | 0 | — | — |
| 1999-06-09 | $7.35 | $8.72 | 0 | — | — |
| 1999-06-08 | $7.35 | $8.72 | 0 | — | — |
| 1999-06-07 | $7.35 | $8.72 | 0 | — | — |
| 1999-06-04 | $7.35 | $8.72 | 2,123 | — | — |
| 1999-06-03 | $7.35 | $8.72 | 0 | — | — |
| 1999-06-02 | $7.35 | $8.72 | 0 | — | — |
| 1999-06-01 | $7.35 | $8.72 | 0 | — | — |
| 1999-05-28 | $7.35 | $8.72 | 531 | — | — |
| 1999-05-27 | $7.44 | $8.83 | 1,061 | — | — |
| 1999-05-26 | $6.93 | $8.22 | 239,062 | — | — |
| 1999-05-25 | $7.44 | $8.83 | 0 | — | — |
| 1999-05-24 | $7.44 | $8.83 | 0 | — | — |
| 1999-05-21 | $7.44 | $8.83 | 0 | — | — |
| 1999-05-20 | $7.44 | $8.83 | 0 | — | — |
| 1999-05-19 | $7.44 | $8.83 | 41,126 | — | — |
| 1999-05-18 | $6.76 | $8.02 | 3,980 | — | — |
| 1999-05-17 | $6.78 | $8.05 | 10,348 | — | — |
| 1999-05-14 | $6.78 | $8.05 | 6,899 | — | — |
| 1999-05-13 | $6.78 | $8.05 | 0 | — | — |
| 1999-05-12 | $6.78 | $8.05 | 0 | — | — |
| 1999-05-11 | $6.78 | $7.98 | 19,634 | — | — |
| 1999-05-10 | $6.88 | $8.10 | 21,226 | — | — |
| 1999-05-07 | $7.21 | $8.48 | 0 | — | — |
| 1999-05-06 | $7.21 | $8.48 | 0 | — | — |
| 1999-05-05 | $7.21 | $8.48 | 0 | — | — |
| 1999-05-04 | $7.21 | $8.48 | 0 | — | — |
| 1999-05-03 | $7.21 | $8.48 | 531 | — | — |
| 1999-04-30 | $7.16 | $8.43 | 265 | — | — |
| 1999-04-29 | $7.21 | $8.48 | 0 | — | — |
| 1999-04-28 | $7.21 | $8.48 | 17,246 | — | — |
| 1999-04-27 | $7.35 | $8.65 | 5,307 | — | — |
| 1999-04-26 | $7.16 | $8.43 | 265 | — | — |
| 1999-04-23 | $7.16 | $8.43 | 9,817 | — | — |
| 1999-04-22 | $7.68 | $9.04 | 5,572 | — | — |
| 1999-04-21 | $7.73 | $9.09 | 80,395 | — | — |
| 1999-04-20 | $7.16 | $8.43 | 2,388 | — | — |
| 1999-04-19 | $6.88 | $8.10 | 2,653 | — | — |
| 1999-04-16 | $6.69 | $7.87 | 10,613 | — | — |
| 1999-04-15 | $6.69 | $7.87 | 7,429 | — | — |
| 1999-04-14 | $6.78 | $7.98 | 11,940 | — | — |
| 1999-04-13 | $7.07 | $8.32 | 3,184 | — | — |
| 1999-04-12 | $7.49 | $8.82 | 0 | — | — |
| 1999-04-09 | $7.49 | $8.82 | 0 | — | — |
| 1999-04-08 | $7.49 | $8.82 | 4,245 | — | — |
| 1999-04-07 | $7.26 | $8.54 | 265 | — | — |
| 1999-04-06 | $6.93 | $8.15 | 0 | — | — |
| 1999-04-05 | $6.93 | $8.15 | 0 | — | — |
| 1999-04-01 | $6.93 | $8.15 | 25,206 | — | — |
| 1999-03-31 | $7.68 | $9.04 | 23,880 | — | — |
| 1999-03-30 | $7.73 | $9.09 | 13,001 | — | — |
| 1999-03-29 | $7.96 | $9.37 | 7,960 | — | — |
| 1999-03-26 | $7.87 | $9.26 | 13,001 | — | — |
| 1999-03-25 | $7.58 | $8.93 | 0 | — | — |
| 1999-03-24 | $7.58 | $8.93 | 0 | — | — |
| 1999-03-23 | $7.58 | $8.93 | 0 | — | — |
| 1999-03-22 | $7.58 | $8.93 | 4,245 | — | — |
| 1999-03-19 | $7.87 | $9.26 | 1,061 | — | — |
| 1999-03-18 | $7.87 | $9.26 | 0 | — | — |
| 1999-03-17 | $7.87 | $9.26 | 12,736 | — | — |
| 1999-03-16 | $8.29 | $9.76 | 20,430 | — | — |
| 1999-03-15 | $8.48 | $9.98 | 0 | — | — |
| 1999-03-12 | $8.48 | $9.98 | 0 | — | — |
| 1999-03-11 | $8.48 | $9.98 | 2,653 | — | — |
| 1999-03-10 | $8.48 | $9.98 | 0 | — | — |
| 1999-03-09 | $8.48 | $9.98 | 1,327 | — | — |
| 1999-03-08 | $8.48 | $9.98 | 3,980 | — | — |
| 1999-03-05 | $8.48 | $9.98 | 1,327 | — | — |
| 1999-03-04 | $8.48 | $9.98 | 0 | — | — |
| 1999-03-03 | $8.48 | $9.98 | 6,633 | — | — |
| 1999-03-02 | $8.76 | $10.31 | 0 | — | — |
| 1999-03-01 | $8.76 | $10.31 | 0 | — | — |
| 1999-02-26 | $8.76 | $10.31 | 265 | — | — |
| 1999-02-25 | $8.86 | $10.42 | 0 | — | — |
| 1999-02-24 | $8.86 | $10.42 | 531 | — | — |
| 1999-02-23 | $8.76 | $10.31 | 0 | — | — |
| 1999-02-22 | $8.76 | $10.31 | 796 | — | — |
| 1999-02-19 | $8.76 | $10.31 | 1,061 | — | — |
| 1999-02-18 | $8.76 | $10.31 | 0 | — | — |
| 1999-02-17 | $8.76 | $10.31 | 0 | — | — |
| 1999-02-16 | $8.76 | $10.31 | 0 | — | — |
| 1999-02-12 | $8.76 | $10.31 | 2,388 | — | — |
| 1999-02-11 | $8.76 | $10.31 | 0 | — | — |
| 1999-02-10 | $8.76 | $10.31 | 0 | — | — |
| 1999-02-09 | $8.76 | $10.31 | 0 | — | — |
| 1999-02-08 | $8.76 | $10.31 | 0 | — | — |
| 1999-02-05 | $8.76 | $10.31 | 0 | — | — |
| 1999-02-04 | $8.76 | $10.31 | 265 | — | — |
| 1999-02-03 | $8.90 | $10.48 | 16,185 | — | — |
| 1999-02-02 | $8.86 | $10.42 | 0 | — | — |
| 1999-02-01 | $8.86 | $10.42 | 531 | — | — |
| 1999-01-29 | $8.95 | $10.42 | 0 | — | — |
| 1999-01-28 | $8.95 | $10.42 | 6,368 | — | — |
| 1999-01-27 | $8.90 | $10.37 | 0 | — | — |
| 1999-01-26 | $8.90 | $10.37 | 531 | — | — |
| 1999-01-25 | $8.90 | $10.37 | 0 | — | — |
| 1999-01-22 | $8.90 | $10.37 | 5,837 | — | — |
| 1999-01-21 | $8.90 | $10.37 | 2,653 | — | — |
| 1999-01-20 | $9.05 | $10.53 | 2,653 | — | — |
| 1999-01-19 | $8.97 | $10.45 | 0 | — | — |
| 1999-01-15 | $8.97 | $10.45 | 0 | — | — |
| 1999-01-14 | $8.97 | $10.45 | 0 | — | — |
| 1999-01-13 | $8.97 | $10.45 | 0 | — | — |
| 1999-01-12 | $8.97 | $10.45 | 4,511 | — | — |
| 1999-01-11 | $8.90 | $10.37 | 0 | — | — |
| 1999-01-08 | $8.90 | $10.37 | 5,041 | — | — |
| 1999-01-07 | $8.90 | $10.37 | 0 | — | — |
| 1999-01-06 | $8.90 | $10.37 | 531 | — | — |
| 1999-01-05 | $8.90 | $10.37 | 0 | — | — |
| 1999-01-04 | $8.90 | $10.37 | 0 | — | — |