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
- 1998-03-04 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 | $7.98 | $8.14 | 3,638 | — | — |
| 1999-12-30 | $7.89 | $8.04 | 2,599 | — | — |
| 1999-12-29 | $8.51 | $8.68 | 3,119 | — | — |
| 1999-12-28 | $8.51 | $8.68 | 5,457 | — | — |
| 1999-12-27 | $8.47 | $8.63 | 8,056 | — | — |
| 1999-12-23 | $8.66 | $8.82 | 0 | — | — |
| 1999-12-22 | $8.66 | $8.82 | 260 | — | — |
| 1999-12-21 | $8.56 | $8.73 | 0 | — | — |
| 1999-12-20 | $8.56 | $8.73 | 0 | — | — |
| 1999-12-17 | $8.56 | $8.73 | 0 | — | — |
| 1999-12-16 | $8.56 | $8.73 | 0 | — | — |
| 1999-12-15 | $8.56 | $8.73 | 0 | — | — |
| 1999-12-14 | $8.56 | $8.73 | 520 | — | — |
| 1999-12-13 | $8.61 | $8.78 | 0 | — | — |
| 1999-12-10 | $8.61 | $8.78 | 26,507 | — | — |
| 1999-12-09 | $8.56 | $8.73 | 0 | — | — |
| 1999-12-08 | $8.56 | $8.73 | 2,079 | — | — |
| 1999-12-07 | $8.75 | $8.92 | 260 | — | — |
| 1999-12-06 | $8.61 | $8.78 | 2,339 | — | — |
| 1999-12-03 | $8.37 | $8.53 | 0 | — | — |
| 1999-12-02 | $8.37 | $8.53 | 0 | — | — |
| 1999-12-01 | $8.37 | $8.53 | 0 | — | — |
| 1999-11-30 | $8.37 | $8.53 | 0 | — | — |
| 1999-11-29 | $8.37 | $8.53 | 0 | — | — |
| 1999-11-26 | $8.37 | $8.53 | 0 | — | — |
| 1999-11-24 | $8.37 | $8.53 | 0 | — | — |
| 1999-11-23 | $8.37 | $8.53 | 5,457 | — | — |
| 1999-11-22 | $8.66 | $8.82 | 1,819 | — | — |
| 1999-11-19 | $8.85 | $9.02 | 0 | — | — |
| 1999-11-18 | $8.85 | $9.02 | 5,977 | — | — |
| 1999-11-17 | $8.66 | $8.82 | 0 | — | — |
| 1999-11-16 | $8.66 | $8.82 | 0 | — | — |
| 1999-11-15 | $8.66 | $8.82 | 0 | — | — |
| 1999-11-12 | $8.66 | $8.82 | 0 | — | — |
| 1999-11-11 | $8.66 | $8.82 | 0 | — | — |
| 1999-11-10 | $8.66 | $8.82 | 260 | — | — |
| 1999-11-09 | $8.95 | $9.12 | 0 | — | — |
| 1999-11-08 | $8.95 | $9.12 | 0 | — | — |
| 1999-11-05 | $8.95 | $9.12 | 1,299 | — | — |
| 1999-11-04 | $8.66 | $8.82 | 0 | — | — |
| 1999-11-03 | $8.66 | $8.82 | 2,079 | — | — |
| 1999-11-02 | $8.37 | $8.53 | 0 | — | — |
| 1999-11-01 | $8.37 | $8.53 | 0 | — | — |
| 1999-10-29 | $8.37 | $8.53 | 260 | — | — |
| 1999-10-28 | $8.30 | $8.46 | 0 | — | — |
| 1999-10-27 | $8.30 | $8.46 | 0 | — | — |
| 1999-10-26 | $8.30 | $8.46 | 0 | — | — |
| 1999-10-25 | $8.30 | $8.46 | 0 | — | — |
| 1999-10-22 | $8.37 | $8.48 | 1,040 | — | — |
| 1999-10-21 | $8.66 | $8.77 | 4,158 | — | — |
| 1999-10-20 | $8.66 | $8.77 | 0 | — | — |
| 1999-10-19 | $8.66 | $8.77 | 1,040 | — | — |
| 1999-10-18 | $8.66 | $8.77 | 1,040 | — | — |
| 1999-10-15 | $8.66 | $8.77 | 780 | — | — |
| 1999-10-14 | $8.85 | $8.96 | 260 | — | — |
| 1999-10-13 | $8.37 | $8.48 | 0 | — | — |
| 1999-10-12 | $8.37 | $8.48 | 1,819 | — | — |
| 1999-10-11 | $8.66 | $8.77 | 0 | — | — |
| 1999-10-08 | $8.66 | $8.77 | 2,599 | — | — |
| 1999-10-07 | $8.85 | $8.96 | 5,717 | — | — |
| 1999-10-06 | $8.85 | $8.96 | 0 | — | — |
| 1999-10-05 | $8.85 | $8.96 | 0 | — | — |
| 1999-10-04 | $8.85 | $8.96 | 0 | — | — |
| 1999-10-01 | $8.85 | $8.96 | 3,638 | — | — |
| 1999-09-30 | $8.85 | $8.96 | 0 | — | — |
| 1999-09-29 | $8.85 | $8.96 | 0 | — | — |
| 1999-09-28 | $8.85 | $8.96 | 260 | — | — |
| 1999-09-27 | $9.04 | $9.16 | 0 | — | — |
| 1999-09-24 | $9.04 | $9.16 | 0 | — | — |
| 1999-09-23 | $9.04 | $9.16 | 0 | — | — |
| 1999-09-22 | $9.04 | $9.16 | 0 | — | — |
| 1999-09-21 | $9.04 | $9.16 | 0 | — | — |
| 1999-09-20 | $9.04 | $9.16 | 0 | — | — |
| 1999-09-17 | $9.04 | $9.16 | 0 | — | — |
| 1999-09-16 | $9.04 | $9.16 | 0 | — | — |
| 1999-09-15 | $9.04 | $9.16 | 0 | — | — |
| 1999-09-14 | $9.04 | $9.16 | 0 | — | — |
| 1999-09-13 | $9.04 | $9.16 | 0 | — | — |
| 1999-09-10 | $9.04 | $9.16 | 3,638 | — | — |
| 1999-09-09 | $8.95 | $9.06 | 0 | — | — |
| 1999-09-08 | $8.95 | $9.06 | 0 | — | — |
| 1999-09-07 | $8.95 | $9.06 | 0 | — | — |
| 1999-09-03 | $8.95 | $9.06 | 0 | — | — |
| 1999-09-02 | $8.95 | $9.06 | 7,277 | — | — |
| 1999-09-01 | $9.24 | $9.35 | 260 | — | — |
| 1999-08-31 | $9.09 | $9.21 | 0 | — | — |
| 1999-08-30 | $9.09 | $9.21 | 15,593 | — | — |
| 1999-08-27 | $9.14 | $9.25 | 0 | — | — |
| 1999-08-26 | $9.14 | $9.25 | 0 | — | — |
| 1999-08-25 | $9.14 | $9.25 | 3,378 | — | — |
| 1999-08-24 | $9.24 | $9.35 | 0 | — | — |
| 1999-08-23 | $9.24 | $9.35 | 0 | — | — |
| 1999-08-20 | $9.24 | $9.35 | 0 | — | — |
| 1999-08-19 | $9.24 | $9.35 | 0 | — | — |
| 1999-08-18 | $9.24 | $9.35 | 0 | — | — |
| 1999-08-17 | $9.24 | $9.35 | 0 | — | — |
| 1999-08-16 | $9.24 | $9.35 | 0 | — | — |
| 1999-08-13 | $9.24 | $9.35 | 0 | — | — |
| 1999-08-12 | $9.24 | $9.35 | 0 | — | — |
| 1999-08-11 | $9.24 | $9.35 | 5,977 | — | — |
| 1999-08-10 | $8.99 | $9.11 | 0 | — | — |
| 1999-08-09 | $8.99 | $9.11 | 0 | — | — |
| 1999-08-06 | $8.99 | $9.11 | 0 | — | — |
| 1999-08-05 | $8.99 | $9.11 | 13,773 | — | — |
| 1999-08-04 | $8.99 | $9.11 | 260 | — | — |
| 1999-08-03 | $8.99 | $9.11 | 260 | — | — |
| 1999-08-02 | $8.95 | $9.06 | 12,214 | — | — |
| 1999-07-30 | $9.04 | $9.16 | 0 | — | — |
| 1999-07-29 | $9.04 | $9.16 | 11,435 | — | — |
| 1999-07-28 | $8.95 | $9.06 | 0 | — | — |
| 1999-07-27 | $8.95 | $9.06 | 0 | — | — |
| 1999-07-26 | $8.95 | $9.06 | 17,931 | — | — |
| 1999-07-23 | $8.95 | $9.06 | 260 | — | — |
| 1999-07-22 | $8.95 | $9.06 | 260 | — | — |
| 1999-07-21 | $9.21 | $9.33 | 16,892 | — | — |
| 1999-07-20 | $9.24 | $9.35 | 0 | — | — |
| 1999-07-19 | $9.24 | $9.35 | 0 | — | — |
| 1999-07-16 | $9.24 | $9.35 | 520 | — | — |
| 1999-07-15 | $8.95 | $9.06 | 0 | — | — |
| 1999-07-14 | $8.95 | $9.06 | 260 | — | — |
| 1999-07-13 | $8.95 | $9.06 | 0 | — | — |
| 1999-07-12 | $8.95 | $9.06 | 260 | — | — |
| 1999-07-09 | $9.09 | $9.21 | 0 | — | — |
| 1999-07-08 | $9.09 | $9.21 | 0 | — | — |
| 1999-07-07 | $9.09 | $9.21 | 0 | — | — |
| 1999-07-06 | $9.09 | $9.21 | 0 | — | — |
| 1999-07-02 | $9.09 | $9.21 | 0 | — | — |
| 1999-07-01 | $9.09 | $9.21 | 2,339 | — | — |
| 1999-06-30 | $9.19 | $9.30 | 1,299 | — | — |
| 1999-06-29 | $9.19 | $9.30 | 2,859 | — | — |
| 1999-06-28 | $9.24 | $9.35 | 19,491 | — | — |
| 1999-06-25 | $8.71 | $8.82 | 0 | — | — |
| 1999-06-24 | $8.71 | $8.82 | 260 | — | — |
| 1999-06-23 | $8.66 | $8.77 | 0 | — | — |
| 1999-06-22 | $8.66 | $8.77 | 0 | — | — |
| 1999-06-21 | $8.66 | $8.77 | 0 | — | — |
| 1999-06-18 | $8.66 | $8.77 | 31,965 | — | — |
| 1999-06-17 | $8.71 | $8.82 | 2,859 | — | — |
| 1999-06-16 | $8.56 | $8.67 | 0 | — | — |
| 1999-06-15 | $8.56 | $8.67 | 0 | — | — |
| 1999-06-14 | $8.56 | $8.67 | 0 | — | — |
| 1999-06-11 | $8.56 | $8.67 | 0 | — | — |
| 1999-06-10 | $8.56 | $8.67 | 0 | — | — |
| 1999-06-09 | $8.56 | $8.67 | 0 | — | — |
| 1999-06-08 | $8.56 | $8.67 | 260 | — | — |
| 1999-06-07 | $8.51 | $8.62 | 0 | — | — |
| 1999-06-04 | $8.51 | $8.62 | 0 | — | — |
| 1999-06-03 | $8.51 | $8.62 | 10,655 | — | — |
| 1999-06-02 | $8.71 | $8.82 | 0 | — | — |
| 1999-06-01 | $8.71 | $8.82 | 2,339 | — | — |
| 1999-05-28 | $8.47 | $8.57 | 260 | — | — |
| 1999-05-27 | $8.37 | $8.48 | 0 | — | — |
| 1999-05-26 | $8.37 | $8.48 | 0 | — | — |
| 1999-05-25 | $8.37 | $8.48 | 0 | — | — |
| 1999-05-24 | $8.37 | $8.48 | 0 | — | — |
| 1999-05-21 | $8.37 | $8.48 | 0 | — | — |
| 1999-05-20 | $8.37 | $8.48 | 5,457 | — | — |
| 1999-05-19 | $8.66 | $8.77 | 0 | — | — |
| 1999-05-18 | $8.66 | $8.77 | 0 | — | — |
| 1999-05-17 | $8.66 | $8.77 | 0 | — | — |
| 1999-05-14 | $8.66 | $8.77 | 0 | — | — |
| 1999-05-13 | $8.66 | $8.77 | 0 | — | — |
| 1999-05-12 | $8.66 | $8.77 | 0 | — | — |
| 1999-05-11 | $8.66 | $8.77 | 0 | — | — |
| 1999-05-10 | $8.66 | $8.77 | 0 | — | — |
| 1999-05-07 | $8.66 | $8.77 | 1,040 | — | — |
| 1999-05-06 | $8.61 | $8.72 | 14,553 | — | — |
| 1999-05-05 | $8.37 | $8.48 | 0 | — | — |
| 1999-05-04 | $8.37 | $8.48 | 780 | — | — |
| 1999-05-03 | $8.42 | $8.52 | 55,613 | — | — |
| 1999-04-30 | $8.56 | $8.67 | 520 | — | — |
| 1999-04-29 | $8.37 | $8.48 | 5,198 | — | — |
| 1999-04-28 | $8.27 | $8.38 | 5,198 | — | — |
| 1999-04-27 | $8.27 | $8.38 | 2,339 | — | — |
| 1999-04-26 | $8.08 | $8.18 | 0 | — | — |
| 1999-04-23 | $8.08 | $8.18 | 0 | — | — |
| 1999-04-22 | $8.08 | $8.18 | 0 | — | — |
| 1999-04-21 | $8.08 | $8.18 | 0 | — | — |
| 1999-04-20 | $8.08 | $8.18 | 260 | — | — |
| 1999-04-19 | $8.23 | $8.33 | 0 | — | — |
| 1999-04-16 | $8.23 | $8.33 | 0 | — | — |
| 1999-04-15 | $8.23 | $8.33 | 0 | — | — |
| 1999-04-14 | $8.23 | $8.33 | 0 | — | — |
| 1999-04-13 | $8.23 | $8.33 | 0 | — | — |
| 1999-04-12 | $8.23 | $8.27 | 1,040 | — | — |
| 1999-04-09 | $8.08 | $8.13 | 2,859 | — | — |
| 1999-04-08 | $8.18 | $8.23 | 260 | — | — |
| 1999-04-07 | $8.18 | $8.23 | 1,299 | — | — |
| 1999-04-06 | $8.18 | $8.23 | 0 | — | — |
| 1999-04-05 | $8.18 | $8.23 | 520 | — | — |
| 1999-04-01 | $8.18 | $8.23 | 260 | — | — |
| 1999-03-31 | $8.18 | $8.23 | 1,559 | — | — |
| 1999-03-30 | $8.18 | $8.23 | 3,378 | — | — |
| 1999-03-29 | $8.27 | $8.32 | 260 | — | — |
| 1999-03-26 | $8.18 | $8.23 | 17,412 | — | — |
| 1999-03-25 | $8.18 | $8.23 | 4,158 | — | — |
| 1999-03-24 | $8.23 | $8.27 | 0 | — | — |
| 1999-03-23 | $8.23 | $8.27 | 0 | — | — |
| 1999-03-22 | $8.23 | $8.27 | 0 | — | — |
| 1999-03-19 | $8.23 | $8.27 | 260 | — | — |
| 1999-03-18 | $8.23 | $8.27 | 0 | — | — |
| 1999-03-17 | $8.23 | $8.27 | 5,198 | — | — |
| 1999-03-16 | $8.23 | $8.27 | 260 | — | — |
| 1999-03-15 | $8.47 | $8.52 | 0 | — | — |
| 1999-03-12 | $8.47 | $8.52 | 0 | — | — |
| 1999-03-11 | $8.47 | $8.52 | 0 | — | — |
| 1999-03-10 | $8.47 | $8.52 | 520 | — | — |
| 1999-03-09 | $8.47 | $8.52 | 7,796 | — | — |
| 1999-03-08 | $8.47 | $8.52 | 1,299 | — | — |
| 1999-03-05 | $8.47 | $8.52 | 0 | — | — |
| 1999-03-04 | $8.47 | $8.52 | 260 | — | — |
| 1999-03-03 | $8.23 | $8.27 | 2,339 | — | — |
| 1999-03-02 | $8.85 | $8.90 | 0 | — | — |
| 1999-03-01 | $8.85 | $8.90 | 260 | — | — |
| 1999-02-26 | $8.85 | $8.90 | 0 | — | — |
| 1999-02-25 | $8.85 | $8.90 | 0 | — | — |
| 1999-02-24 | $8.85 | $8.90 | 0 | — | — |
| 1999-02-23 | $8.85 | $8.90 | 1,299 | — | — |
| 1999-02-22 | $8.42 | $8.47 | 780 | — | — |
| 1999-02-19 | $8.42 | $8.47 | 780 | — | — |
| 1999-02-18 | $8.47 | $8.52 | 260 | — | — |
| 1999-02-17 | $8.47 | $8.52 | 520 | — | — |
| 1999-02-16 | $8.71 | $8.76 | 0 | — | — |
| 1999-02-12 | $8.71 | $8.76 | 780 | — | — |
| 1999-02-11 | $8.75 | $8.81 | 0 | — | — |
| 1999-02-10 | $8.75 | $8.81 | 0 | — | — |
| 1999-02-09 | $8.75 | $8.81 | 0 | — | — |
| 1999-02-08 | $8.75 | $8.81 | 1,040 | — | — |
| 1999-02-05 | $8.75 | $8.81 | 1,819 | — | — |
| 1999-02-04 | $8.75 | $8.81 | 0 | — | — |
| 1999-02-03 | $8.75 | $8.81 | 0 | — | — |
| 1999-02-02 | $8.75 | $8.81 | 2,339 | — | — |
| 1999-02-01 | $8.61 | $8.66 | 2,339 | — | — |
| 1999-01-29 | $8.47 | $8.52 | 260 | — | — |
| 1999-01-28 | $8.66 | $8.71 | 260 | — | — |
| 1999-01-27 | $8.75 | $8.81 | 0 | — | — |
| 1999-01-26 | $8.75 | $8.81 | 0 | — | — |
| 1999-01-25 | $8.75 | $8.81 | 2,599 | — | — |
| 1999-01-22 | $8.47 | $8.52 | 0 | — | — |
| 1999-01-21 | $8.47 | $8.52 | 260 | — | — |
| 1999-01-20 | $8.47 | $8.52 | 0 | — | — |
| 1999-01-19 | $8.47 | $8.52 | 13,514 | — | — |
| 1999-01-15 | $8.27 | $8.32 | 0 | — | — |
| 1999-01-14 | $8.27 | $8.32 | 0 | — | — |
| 1999-01-13 | $8.27 | $8.32 | 6,497 | — | — |
| 1999-01-12 | $9.04 | $9.04 | 5,198 | — | — |
| 1999-01-11 | $8.56 | $8.56 | 0 | — | — |
| 1999-01-08 | $8.56 | $8.56 | 0 | — | — |
| 1999-01-07 | $8.56 | $8.56 | 0 | — | — |
| 1999-01-06 | $8.56 | $8.56 | 0 | — | — |
| 1999-01-05 | $8.56 | $8.56 | 3,119 | — | — |
| 1999-01-04 | $9.24 | $9.24 | 520 | — | — |