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
- 1998-11-12 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 | $8.00 | $8.05 | 1,000 | — | — |
| 1999-12-30 | $8.34 | $8.40 | 1,200 | — | — |
| 1999-12-29 | $8.34 | $8.40 | 1,200 | — | — |
| 1999-12-28 | $8.13 | $8.18 | 400 | — | — |
| 1999-12-27 | $8.34 | $8.40 | 0 | — | — |
| 1999-12-23 | $8.34 | $8.40 | 4,600 | — | — |
| 1999-12-22 | $8.00 | $8.05 | 0 | — | — |
| 1999-12-21 | $8.00 | $8.05 | 5,800 | — | — |
| 1999-12-20 | $8.50 | $8.56 | 600 | — | — |
| 1999-12-17 | $8.00 | $8.05 | 600 | — | — |
| 1999-12-16 | $8.50 | $8.56 | 2,400 | — | — |
| 1999-12-15 | $8.00 | $8.05 | 5,400 | — | — |
| 1999-12-14 | $7.88 | $7.90 | 3,200 | — | — |
| 1999-12-13 | $8.06 | $8.09 | 5,400 | — | — |
| 1999-12-10 | $8.50 | $8.53 | 10,600 | — | — |
| 1999-12-09 | $8.13 | $8.15 | 4,400 | — | — |
| 1999-12-08 | $8.25 | $8.28 | 2,000 | — | — |
| 1999-12-07 | $8.56 | $8.59 | 0 | — | — |
| 1999-12-06 | $8.56 | $8.59 | 0 | — | — |
| 1999-12-03 | $8.56 | $8.59 | 3,000 | — | — |
| 1999-12-02 | $8.81 | $8.84 | 0 | — | — |
| 1999-12-01 | $8.81 | $8.84 | 1,400 | — | — |
| 1999-11-30 | $8.75 | $8.78 | 24,600 | — | — |
| 1999-11-29 | $8.63 | $8.66 | 9,200 | — | — |
| 1999-11-26 | $8.63 | $8.66 | 0 | — | — |
| 1999-11-24 | $8.63 | $8.66 | 0 | — | — |
| 1999-11-23 | $8.63 | $8.66 | 2,000 | — | — |
| 1999-11-22 | $8.81 | $8.84 | 112,400 | — | — |
| 1999-11-19 | $8.94 | $8.97 | 26,400 | — | — |
| 1999-11-18 | $8.53 | $8.56 | 4,800 | — | — |
| 1999-11-17 | $8.25 | $8.28 | 200 | — | — |
| 1999-11-16 | $8.25 | $8.28 | 141,400 | — | — |
| 1999-11-15 | $8.19 | $8.22 | 26,200 | — | — |
| 1999-11-12 | $8.06 | $8.09 | 2,000 | — | — |
| 1999-11-11 | $8.00 | $8.03 | 1,000 | — | — |
| 1999-11-10 | $8.00 | $8.03 | 200 | — | — |
| 1999-11-09 | $8.00 | $8.03 | 18,200 | — | — |
| 1999-11-08 | $8.06 | $8.09 | 17,600 | — | — |
| 1999-11-05 | $8.00 | $8.03 | 8,600 | — | — |
| 1999-11-04 | $7.97 | $8.00 | 5,000 | — | — |
| 1999-11-03 | $8.00 | $8.03 | 33,200 | — | — |
| 1999-11-02 | $7.97 | $8.00 | 5,000 | — | — |
| 1999-11-01 | $8.03 | $8.06 | 1,800 | — | — |
| 1999-10-29 | $8.03 | $8.06 | 2,000 | — | — |
| 1999-10-28 | $7.88 | $7.90 | 12,000 | — | — |
| 1999-10-27 | $7.88 | $7.90 | 12,800 | — | — |
| 1999-10-26 | $7.88 | $7.90 | 19,000 | — | — |
| 1999-10-25 | $7.91 | $7.93 | 45,200 | — | — |
| 1999-10-22 | $7.88 | $7.90 | 7,000 | — | — |
| 1999-10-21 | $7.56 | $7.59 | 4,200 | — | — |
| 1999-10-20 | $7.50 | $7.53 | 8,800 | — | — |
| 1999-10-19 | $7.25 | $7.28 | 0 | — | — |
| 1999-10-18 | $7.25 | $7.28 | 13,200 | — | — |
| 1999-10-15 | $7.06 | $7.09 | 2,400 | — | — |
| 1999-10-14 | $7.25 | $7.28 | 14,400 | — | — |
| 1999-10-13 | $7.47 | $7.49 | 1,200 | — | — |
| 1999-10-12 | $7.47 | $7.49 | 3,200 | — | — |
| 1999-10-11 | $7.69 | $7.71 | 4,000 | — | — |
| 1999-10-08 | $7.63 | $7.65 | 3,000 | — | — |
| 1999-10-07 | $7.63 | $7.65 | 16,000 | — | — |
| 1999-10-06 | $7.75 | $7.78 | 25,600 | — | — |
| 1999-10-05 | $7.75 | $7.78 | 3,600 | — | — |
| 1999-10-04 | $7.75 | $7.78 | 6,400 | — | — |
| 1999-10-01 | $7.63 | $7.65 | 6,200 | — | — |
| 1999-09-30 | $7.53 | $7.56 | 122,600 | — | — |
| 1999-09-29 | $7.50 | $7.53 | 30,000 | — | — |
| 1999-09-28 | $7.09 | $7.12 | 200 | — | — |
| 1999-09-27 | $7.19 | $7.21 | 12,000 | — | — |
| 1999-09-24 | $7.09 | $7.12 | 3,200 | — | — |
| 1999-09-23 | $7.09 | $7.12 | 2,800 | — | — |
| 1999-09-22 | $7.17 | $7.20 | 200 | — | — |
| 1999-09-21 | $7.19 | $7.21 | 20,000 | — | — |
| 1999-09-20 | $7.25 | $7.28 | 2,800 | — | — |
| 1999-09-17 | $6.94 | $6.96 | 2,400 | — | — |
| 1999-09-16 | $7.03 | $7.06 | 200 | — | — |
| 1999-09-15 | $7.06 | $7.09 | 2,000 | — | — |
| 1999-09-14 | $7.16 | $7.16 | 31,200 | — | — |
| 1999-09-13 | $7.44 | $7.44 | 31,000 | — | — |
| 1999-09-10 | $7.31 | $7.31 | 38,000 | — | — |
| 1999-09-09 | $7.50 | $7.50 | 8,400 | — | — |
| 1999-09-08 | $7.50 | $7.50 | 40,400 | — | — |
| 1999-09-07 | $7.19 | $7.19 | 3,200 | — | — |
| 1999-09-03 | $7.31 | $7.31 | 3,200 | — | — |
| 1999-09-02 | $7.25 | $7.25 | 41,000 | — | — |
| 1999-09-01 | $7.56 | $7.56 | 59,600 | — | — |
| 1999-08-31 | $7.63 | $7.62 | 10,000 | — | — |
| 1999-08-30 | $7.78 | $7.78 | 0 | — | — |
| 1999-08-27 | $7.78 | $7.78 | 0 | — | — |
| 1999-08-26 | $7.78 | $7.78 | 39,400 | — | — |
| 1999-08-25 | $7.88 | $7.87 | 9,800 | — | — |
| 1999-08-24 | $7.81 | $7.81 | 1,600 | — | — |
| 1999-08-23 | $7.88 | $7.87 | 25,200 | — | — |
| 1999-08-20 | $7.75 | $7.75 | 0 | — | — |
| 1999-08-19 | $7.75 | $7.75 | 41,200 | — | — |
| 1999-08-18 | $7.75 | $7.75 | 34,600 | — | — |
| 1999-08-17 | $7.66 | $7.66 | 9,400 | — | — |
| 1999-08-16 | $7.94 | $7.94 | 200 | — | — |
| 1999-08-13 | $7.84 | $7.84 | 0 | — | — |
| 1999-08-12 | $7.84 | $7.84 | 2,400 | — | — |
| 1999-08-11 | $8.03 | $8.03 | 4,000 | — | — |
| 1999-08-10 | $7.91 | $7.91 | 7,800 | — | — |
| 1999-08-09 | $7.94 | $7.94 | 4,000 | — | — |
| 1999-08-06 | $7.94 | $7.94 | 12,000 | — | — |
| 1999-08-05 | $8.06 | $8.06 | 5,200 | — | — |
| 1999-08-04 | $8.00 | $8.00 | 4,400 | — | — |
| 1999-08-03 | $8.13 | $8.12 | 9,600 | — | — |
| 1999-08-02 | $8.25 | $8.25 | 0 | — | — |
| 1999-07-30 | $8.25 | $8.25 | 2,400 | — | — |
| 1999-07-29 | $8.19 | $8.19 | 68,800 | — | — |
| 1999-07-28 | $8.13 | $8.12 | 0 | — | — |
| 1999-07-27 | $8.13 | $8.12 | 47,000 | — | — |
| 1999-07-26 | $8.25 | $8.25 | 4,800 | — | — |
| 1999-07-23 | $8.38 | $8.37 | 60,200 | — | — |
| 1999-07-22 | $8.25 | $8.25 | 81,200 | — | — |
| 1999-07-21 | $8.38 | $8.37 | 9,800 | — | — |
| 1999-07-20 | $8.00 | $8.00 | 10,800 | — | — |
| 1999-07-19 | $7.81 | $7.81 | 3,800 | — | — |
| 1999-07-16 | $7.97 | $7.97 | 4,400 | — | — |
| 1999-07-15 | $7.84 | $7.84 | 600 | — | — |
| 1999-07-14 | $7.84 | $7.84 | 200 | — | — |
| 1999-07-13 | $7.84 | $7.84 | 7,200 | — | — |
| 1999-07-12 | $7.44 | $7.44 | 3,600 | — | — |
| 1999-07-09 | $7.31 | $7.31 | 212,200 | — | — |
| 1999-07-08 | $7.34 | $7.34 | 21,800 | — | — |
| 1999-07-07 | $7.31 | $7.31 | 4,000 | — | — |
| 1999-07-06 | $7.34 | $7.34 | 30,200 | — | — |
| 1999-07-02 | $7.34 | $7.34 | 800 | — | — |
| 1999-07-01 | $7.31 | $7.31 | 0 | — | — |
| 1999-06-30 | $7.31 | $7.31 | 62,200 | — | — |
| 1999-06-29 | $7.38 | $7.37 | 97,800 | — | — |
| 1999-06-28 | $7.50 | $7.50 | 15,600 | — | — |
| 1999-06-25 | $7.28 | $7.28 | 20,200 | — | — |
| 1999-06-24 | $7.31 | $7.31 | 5,400 | — | — |
| 1999-06-23 | $7.25 | $7.25 | 1,000 | — | — |
| 1999-06-22 | $7.19 | $7.19 | 2,200 | — | — |
| 1999-06-21 | $6.97 | $6.97 | 2,800 | — | — |
| 1999-06-18 | $6.94 | $6.94 | 6,600 | — | — |
| 1999-06-17 | $6.94 | $6.94 | 1,400 | — | — |
| 1999-06-16 | $7.00 | $7.00 | 1,000 | — | — |
| 1999-06-15 | $7.00 | $7.00 | 1,400 | — | — |
| 1999-06-14 | $7.00 | $7.00 | 18,000 | — | — |
| 1999-06-11 | $7.03 | $7.03 | 400 | — | — |
| 1999-06-10 | $7.00 | $7.00 | 28,000 | — | — |
| 1999-06-09 | $7.03 | $7.03 | 49,800 | — | — |
| 1999-06-08 | $7.06 | $7.06 | 4,600 | — | — |
| 1999-06-07 | $7.13 | $7.12 | 77,000 | — | — |
| 1999-06-04 | $7.00 | $7.00 | 0 | — | — |
| 1999-06-03 | $7.00 | $7.00 | 1,200 | — | — |
| 1999-06-02 | $7.09 | $7.09 | 400 | — | — |
| 1999-06-01 | $7.00 | $7.00 | 0 | — | — |
| 1999-05-28 | $7.00 | $7.00 | 13,200 | — | — |
| 1999-05-27 | $7.00 | $7.00 | 69,000 | — | — |
| 1999-05-26 | $6.91 | $6.91 | 0 | — | — |
| 1999-05-25 | $6.91 | $6.91 | 13,200 | — | — |
| 1999-05-24 | $7.00 | $7.00 | 12,600 | — | — |
| 1999-05-21 | $6.81 | $6.81 | 800 | — | — |
| 1999-05-20 | $6.88 | $6.87 | 19,200 | — | — |
| 1999-05-19 | $7.00 | $7.00 | 31,800 | — | — |
| 1999-05-18 | $6.88 | $6.87 | 2,200 | — | — |
| 1999-05-17 | $6.50 | $6.50 | 0 | — | — |
| 1999-05-14 | $6.50 | $6.50 | 0 | — | — |
| 1999-05-13 | $6.50 | $6.50 | 1,200 | — | — |
| 1999-05-12 | $6.50 | $6.50 | 400 | — | — |
| 1999-05-11 | $6.44 | $6.44 | 0 | — | — |
| 1999-05-10 | $6.44 | $6.44 | 0 | — | — |
| 1999-05-07 | $6.44 | $6.44 | 2,400 | — | — |
| 1999-05-06 | $6.50 | $6.50 | 1,000 | — | — |
| 1999-05-05 | $6.63 | $6.62 | 3,800 | — | — |
| 1999-05-04 | $6.38 | $6.38 | 0 | — | — |
| 1999-05-03 | $6.38 | $6.38 | 4,600 | — | — |
| 1999-04-30 | $6.56 | $6.56 | 6,200 | — | — |
| 1999-04-29 | $6.50 | $6.50 | 38,200 | — | — |
| 1999-04-28 | $6.56 | $6.56 | 0 | — | — |
| 1999-04-27 | $6.56 | $6.56 | 2,400 | — | — |
| 1999-04-26 | $6.44 | $6.44 | 2,400 | — | — |
| 1999-04-23 | $6.47 | $6.47 | 20,000 | — | — |
| 1999-04-22 | $6.56 | $6.56 | 200 | — | — |
| 1999-04-21 | $6.63 | $6.62 | 800 | — | — |
| 1999-04-20 | $6.38 | $6.38 | 0 | — | — |
| 1999-04-19 | $6.38 | $6.38 | 35,200 | — | — |
| 1999-04-16 | $6.38 | $6.38 | 6,200 | — | — |
| 1999-04-15 | $6.38 | $6.38 | 0 | — | — |
| 1999-04-14 | $6.38 | $6.38 | 0 | — | — |
| 1999-04-13 | $6.38 | $6.38 | 37,400 | — | — |
| 1999-04-12 | $6.25 | $6.25 | 2,800 | — | — |
| 1999-04-09 | $6.31 | $6.31 | 1,800 | — | — |
| 1999-04-08 | $6.19 | $6.19 | 2,000 | — | — |
| 1999-04-07 | $6.16 | $6.16 | 4,800 | — | — |
| 1999-04-06 | $6.16 | $6.16 | 800 | — | — |
| 1999-04-05 | $6.38 | $6.38 | 0 | — | — |
| 1999-04-01 | $6.38 | $6.38 | 5,800 | — | — |
| 1999-03-31 | $6.25 | $6.25 | 0 | — | — |
| 1999-03-30 | $6.25 | $6.25 | 19,000 | — | — |
| 1999-03-29 | $6.19 | $6.19 | 5,000 | — | — |
| 1999-03-26 | $6.19 | $6.19 | 8,400 | — | — |
| 1999-03-25 | $6.13 | $6.12 | 0 | — | — |
| 1999-03-24 | $6.13 | $6.12 | 0 | — | — |
| 1999-03-23 | $6.13 | $6.12 | 0 | — | — |
| 1999-03-22 | $6.13 | $6.12 | 9,000 | — | — |
| 1999-03-19 | $6.19 | $6.19 | 37,200 | — | — |
| 1999-03-18 | $6.13 | $6.12 | 0 | — | — |
| 1999-03-17 | $6.13 | $6.12 | 0 | — | — |
| 1999-03-16 | $6.13 | $6.12 | 45,200 | — | — |
| 1999-03-15 | $6.03 | $6.03 | 6,600 | — | — |
| 1999-03-12 | $6.34 | $6.34 | 20,200 | — | — |
| 1999-03-11 | $6.38 | $6.38 | 0 | — | — |
| 1999-03-10 | $6.38 | $6.38 | 200 | — | — |
| 1999-03-09 | $6.31 | $6.31 | 13,400 | — | — |
| 1999-03-08 | $6.06 | $6.06 | 0 | — | — |
| 1999-03-05 | $6.06 | $6.06 | 12,400 | — | — |
| 1999-03-04 | $6.13 | $6.12 | 0 | — | — |
| 1999-03-03 | $6.13 | $6.12 | 2,000 | — | — |
| 1999-03-02 | $6.09 | $6.09 | 6,200 | — | — |
| 1999-03-01 | $6.16 | $6.16 | 1,400 | — | — |
| 1999-02-26 | $6.19 | $6.19 | 800 | — | — |
| 1999-02-25 | $6.19 | $6.19 | 4,000 | — | — |
| 1999-02-24 | $6.14 | $6.14 | 11,400 | — | — |
| 1999-02-23 | $6.06 | $6.06 | 25,600 | — | — |
| 1999-02-22 | $6.19 | $6.19 | 1,600 | — | — |
| 1999-02-19 | $6.06 | $6.06 | 43,400 | — | — |
| 1999-02-18 | $6.22 | $6.22 | 13,200 | — | — |
| 1999-02-17 | $6.25 | $6.25 | 200 | — | — |
| 1999-02-16 | $6.06 | $6.06 | 4,000 | — | — |
| 1999-02-12 | $6.25 | $6.25 | 1,400 | — | — |
| 1999-02-11 | $6.19 | $6.19 | 1,200 | — | — |
| 1999-02-10 | $6.19 | $6.19 | 2,000 | — | — |
| 1999-02-09 | $6.25 | $6.25 | 0 | — | — |
| 1999-02-08 | $6.25 | $6.25 | 1,400 | — | — |
| 1999-02-05 | $6.25 | $6.25 | 125,000 | — | — |
| 1999-02-04 | $6.13 | $6.12 | 40,000 | — | — |
| 1999-02-03 | $6.13 | $6.12 | 4,000 | — | — |
| 1999-02-02 | $6.06 | $6.06 | 6,400 | — | — |
| 1999-02-01 | $6.19 | $6.19 | 6,800 | — | — |
| 1999-01-29 | $6.31 | $6.31 | 400 | — | — |
| 1999-01-28 | $6.31 | $6.31 | 200 | — | — |
| 1999-01-27 | $6.22 | $6.22 | 0 | — | — |
| 1999-01-26 | $6.22 | $6.22 | 8,200 | — | — |
| 1999-01-25 | $6.19 | $6.19 | 3,800 | — | — |
| 1999-01-22 | $6.19 | $6.19 | 3,000 | — | — |
| 1999-01-21 | $6.19 | $6.19 | 9,400 | — | — |
| 1999-01-20 | $6.25 | $6.25 | 4,400 | — | — |
| 1999-01-19 | $6.31 | $6.31 | 28,000 | — | — |
| 1999-01-15 | $6.31 | $6.31 | 800 | — | — |
| 1999-01-14 | $6.31 | $6.31 | 0 | — | — |
| 1999-01-13 | $6.31 | $6.31 | 15,800 | — | — |
| 1999-01-12 | $6.44 | $6.44 | 11,200 | — | — |
| 1999-01-11 | $6.56 | $6.56 | 1,400 | — | — |
| 1999-01-08 | $6.50 | $6.50 | 7,400 | — | — |
| 1999-01-07 | $6.56 | $6.56 | 24,400 | — | — |
| 1999-01-06 | $6.50 | $6.50 | 307,800 | — | — |
| 1999-01-05 | $6.31 | $6.31 | 2,000 | — | — |
| 1999-01-04 | $6.19 | $6.19 | 200 | — | — |