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
- 1996-06-28 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 | $7.33 | $7.33 | 2,250 | — | — |
| 1999-12-30 | $7.33 | $7.33 | 4,500 | — | — |
| 1999-12-29 | $7.39 | $7.39 | 50,850 | — | — |
| 1999-12-28 | $7.44 | $7.44 | 6,300 | — | — |
| 1999-12-27 | $7.42 | $7.42 | 290,475 | — | — |
| 1999-12-23 | $7.33 | $7.33 | 6,750 | — | — |
| 1999-12-22 | $7.33 | $7.33 | 22,500 | — | — |
| 1999-12-21 | $7.56 | $7.56 | 10,125 | — | — |
| 1999-12-20 | $7.56 | $7.56 | 158,625 | — | — |
| 1999-12-17 | $7.89 | $7.89 | 17,100 | — | — |
| 1999-12-16 | $7.92 | $7.92 | 202,500 | — | — |
| 1999-12-15 | $7.89 | $7.89 | 2,925 | — | — |
| 1999-12-14 | $7.89 | $7.89 | 8,550 | — | — |
| 1999-12-13 | $8.00 | $8.00 | 208,575 | — | — |
| 1999-12-10 | $8.11 | $8.11 | 42,075 | — | — |
| 1999-12-09 | $8.08 | $8.08 | 193,500 | — | — |
| 1999-12-08 | $8.03 | $8.03 | 6,525 | — | — |
| 1999-12-07 | $8.11 | $8.11 | 4,050 | — | — |
| 1999-12-06 | $8.11 | $8.11 | 157,275 | — | — |
| 1999-12-03 | $8.28 | $8.28 | 21,375 | — | — |
| 1999-12-02 | $8.17 | $8.17 | 4,725 | — | — |
| 1999-12-01 | $8.19 | $8.19 | 22,725 | — | — |
| 1999-11-30 | $8.22 | $8.22 | 107,550 | — | — |
| 1999-11-29 | $8.28 | $8.28 | 16,425 | — | — |
| 1999-11-26 | $8.22 | $8.22 | 0 | — | — |
| 1999-11-24 | $8.22 | $8.22 | 8,100 | — | — |
| 1999-11-23 | $8.31 | $8.31 | 9,225 | — | — |
| 1999-11-22 | $8.25 | $8.25 | 34,200 | — | — |
| 1999-11-19 | $8.22 | $8.22 | 8,775 | — | — |
| 1999-11-18 | $8.22 | $8.22 | 17,550 | — | — |
| 1999-11-17 | $8.22 | $8.22 | 1,350 | — | — |
| 1999-11-16 | $8.22 | $8.22 | 3,600 | — | — |
| 1999-11-15 | $8.22 | $8.22 | 92,475 | — | — |
| 1999-11-12 | $8.22 | $8.22 | 225 | — | — |
| 1999-11-11 | $8.22 | $8.22 | 3,825 | — | — |
| 1999-11-10 | $8.33 | $8.33 | 1,125 | — | — |
| 1999-11-09 | $8.22 | $8.22 | 33,525 | — | — |
| 1999-11-08 | $8.22 | $8.22 | 5,850 | — | — |
| 1999-11-05 | $8.22 | $8.22 | 6,750 | — | — |
| 1999-11-04 | $8.22 | $8.22 | 7,425 | — | — |
| 1999-11-03 | $8.25 | $8.25 | 900 | — | — |
| 1999-11-02 | $8.22 | $8.22 | 48,825 | — | — |
| 1999-11-01 | $8.28 | $8.28 | 97,650 | — | — |
| 1999-10-29 | $8.17 | $8.17 | 81,450 | — | — |
| 1999-10-28 | $8.17 | $8.17 | 29,700 | — | — |
| 1999-10-27 | $7.78 | $7.78 | 450 | — | — |
| 1999-10-26 | $7.83 | $7.83 | 25,875 | — | — |
| 1999-10-25 | $7.78 | $7.78 | 18,675 | — | — |
| 1999-10-22 | $7.78 | $7.78 | 39,375 | — | — |
| 1999-10-21 | $7.83 | $7.83 | 46,350 | — | — |
| 1999-10-20 | $7.86 | $7.86 | 4,500 | — | — |
| 1999-10-19 | $8.00 | $8.00 | 21,600 | — | — |
| 1999-10-18 | $7.81 | $7.81 | 3,375 | — | — |
| 1999-10-15 | $7.72 | $7.72 | 675 | — | — |
| 1999-10-14 | $7.78 | $7.78 | 450 | — | — |
| 1999-10-13 | $7.78 | $7.78 | 1,125 | — | — |
| 1999-10-12 | $7.78 | $7.78 | 0 | — | — |
| 1999-10-11 | $7.78 | $7.78 | 0 | — | — |
| 1999-10-08 | $7.78 | $7.78 | 10,350 | — | — |
| 1999-10-07 | $7.81 | $7.81 | 20,925 | — | — |
| 1999-10-06 | $7.83 | $7.83 | 0 | — | — |
| 1999-10-05 | $7.83 | $7.83 | 27,225 | — | — |
| 1999-10-04 | $7.83 | $7.83 | 8,325 | — | — |
| 1999-10-01 | $7.72 | $7.72 | 34,875 | — | — |
| 1999-09-30 | $7.72 | $7.72 | 450 | — | — |
| 1999-09-29 | $7.78 | $7.78 | 6,075 | — | — |
| 1999-09-28 | $7.78 | $7.78 | 7,425 | — | — |
| 1999-09-27 | $7.72 | $7.72 | 38,925 | — | — |
| 1999-09-24 | $7.72 | $7.72 | 30,600 | — | — |
| 1999-09-23 | $7.92 | $7.92 | 33,975 | — | — |
| 1999-09-22 | $8.03 | $8.03 | 29,925 | — | — |
| 1999-09-21 | $8.03 | $8.03 | 47,025 | — | — |
| 1999-09-20 | $8.50 | $8.50 | 45,000 | — | — |
| 1999-09-17 | $8.50 | $8.50 | 1,575 | — | — |
| 1999-09-16 | $8.53 | $8.53 | 10,125 | — | — |
| 1999-09-15 | $8.53 | $8.53 | 13,950 | — | — |
| 1999-09-14 | $8.56 | $8.56 | 6,300 | — | — |
| 1999-09-13 | $8.67 | $8.67 | 8,100 | — | — |
| 1999-09-10 | $8.67 | $8.67 | 9,225 | — | — |
| 1999-09-09 | $8.67 | $8.67 | 7,650 | — | — |
| 1999-09-08 | $8.86 | $8.86 | 40,275 | — | — |
| 1999-09-07 | $9.00 | $9.00 | 1,800 | — | — |
| 1999-09-03 | $8.83 | $8.83 | 225 | — | — |
| 1999-09-02 | $9.00 | $9.00 | 18,225 | — | — |
| 1999-09-01 | $8.89 | $8.89 | 4,725 | — | — |
| 1999-08-31 | $8.86 | $8.86 | 40,050 | — | — |
| 1999-08-30 | $8.83 | $8.83 | 13,275 | — | — |
| 1999-08-27 | $8.81 | $8.81 | 200,700 | — | — |
| 1999-08-26 | $8.86 | $8.86 | 16,425 | — | — |
| 1999-08-25 | $8.89 | $8.89 | 10,575 | — | — |
| 1999-08-24 | $8.86 | $8.86 | 17,100 | — | — |
| 1999-08-23 | $8.83 | $8.83 | 1,350 | — | — |
| 1999-08-20 | $8.81 | $8.81 | 900 | — | — |
| 1999-08-19 | $8.86 | $8.86 | 2,025 | — | — |
| 1999-08-18 | $8.94 | $8.94 | 6,525 | — | — |
| 1999-08-17 | $8.83 | $8.83 | 25,875 | — | — |
| 1999-08-16 | $8.83 | $8.83 | 32,850 | — | — |
| 1999-08-13 | $8.83 | $8.83 | 8,775 | — | — |
| 1999-08-12 | $8.83 | $8.83 | 47,250 | — | — |
| 1999-08-11 | $8.81 | $8.81 | 175,500 | — | — |
| 1999-08-10 | $8.86 | $8.86 | 128,700 | — | — |
| 1999-08-09 | $8.83 | $8.83 | 0 | — | — |
| 1999-08-06 | $8.83 | $8.83 | 0 | — | — |
| 1999-08-05 | $8.83 | $8.83 | 88,200 | — | — |
| 1999-08-04 | $8.86 | $8.86 | 12,825 | — | — |
| 1999-08-03 | $8.83 | $8.83 | 67,275 | — | — |
| 1999-08-02 | $8.83 | $8.83 | 221,625 | — | — |
| 1999-07-30 | $8.81 | $8.81 | 3,600 | — | — |
| 1999-07-29 | $8.72 | $8.72 | 4,050 | — | — |
| 1999-07-28 | $8.72 | $8.72 | 20,025 | — | — |
| 1999-07-27 | $8.67 | $8.67 | 3,375 | — | — |
| 1999-07-26 | $8.81 | $8.81 | 12,375 | — | — |
| 1999-07-23 | $8.61 | $8.61 | 1,350 | — | — |
| 1999-07-22 | $8.64 | $8.64 | 20,700 | — | — |
| 1999-07-21 | $8.67 | $8.67 | 24,750 | — | — |
| 1999-07-20 | $8.89 | $8.89 | 2,250 | — | — |
| 1999-07-19 | $9.08 | $9.08 | 33,300 | — | — |
| 1999-07-16 | $8.81 | $8.81 | 22,725 | — | — |
| 1999-07-15 | $8.81 | $8.81 | 16,650 | — | — |
| 1999-07-14 | $8.78 | $8.78 | 1,575 | — | — |
| 1999-07-13 | $8.78 | $8.78 | 900 | — | — |
| 1999-07-12 | $8.92 | $8.92 | 35,325 | — | — |
| 1999-07-09 | $8.78 | $8.78 | 1,575 | — | — |
| 1999-07-08 | $8.83 | $8.83 | 5,175 | — | — |
| 1999-07-07 | $8.78 | $8.78 | 2,250 | — | — |
| 1999-07-06 | $8.94 | $8.94 | 23,400 | — | — |
| 1999-07-02 | $9.00 | $9.00 | 0 | — | — |
| 1999-07-01 | $9.00 | $9.00 | 135,000 | — | — |
| 1999-06-30 | $8.89 | $8.89 | 10,125 | — | — |
| 1999-06-29 | $9.00 | $9.00 | 5,175 | — | — |
| 1999-06-28 | $8.83 | $8.83 | 22,725 | — | — |
| 1999-06-25 | $8.78 | $8.78 | 6,300 | — | — |
| 1999-06-24 | $8.50 | $8.50 | 4,950 | — | — |
| 1999-06-23 | $8.78 | $8.78 | 225 | — | — |
| 1999-06-22 | $8.56 | $8.56 | 30,150 | — | — |
| 1999-06-21 | $8.58 | $8.58 | 5,625 | — | — |
| 1999-06-18 | $8.50 | $8.50 | 19,575 | — | — |
| 1999-06-17 | $8.28 | $8.28 | 225 | — | — |
| 1999-06-16 | $8.33 | $8.33 | 8,775 | — | — |
| 1999-06-15 | $8.25 | $8.25 | 24,300 | — | — |
| 1999-06-14 | $8.22 | $8.22 | 74,025 | — | — |
| 1999-06-11 | $8.28 | $8.28 | 0 | — | — |
| 1999-06-10 | $8.28 | $8.28 | 11,475 | — | — |
| 1999-06-09 | $8.33 | $8.33 | 900 | — | — |
| 1999-06-08 | $8.28 | $8.28 | 5,400 | — | — |
| 1999-06-07 | $8.28 | $8.28 | 225 | — | — |
| 1999-06-04 | $8.28 | $8.28 | 9,000 | — | — |
| 1999-06-03 | $8.11 | $8.11 | 225 | — | — |
| 1999-06-02 | $8.11 | $8.11 | 2,475 | — | — |
| 1999-06-01 | $8.14 | $8.14 | 7,200 | — | — |
| 1999-05-28 | $8.17 | $8.17 | 24,075 | — | — |
| 1999-05-27 | $8.11 | $8.11 | 675 | — | — |
| 1999-05-26 | $8.17 | $8.17 | 55,350 | — | — |
| 1999-05-25 | $8.11 | $8.11 | 52,650 | — | — |
| 1999-05-24 | $8.08 | $8.08 | 0 | — | — |
| 1999-05-21 | $8.08 | $8.08 | 11,925 | — | — |
| 1999-05-20 | $8.08 | $8.08 | 40,500 | — | — |
| 1999-05-19 | $8.00 | $8.00 | 238,050 | — | — |
| 1999-05-18 | $8.01 | $8.01 | 117,450 | — | — |
| 1999-05-17 | $7.97 | $7.97 | 3,375 | — | — |
| 1999-05-14 | $8.01 | $8.01 | 26,325 | — | — |
| 1999-05-13 | $8.08 | $8.08 | 27,675 | — | — |
| 1999-05-12 | $7.94 | $7.94 | 6,750 | — | — |
| 1999-05-11 | $7.94 | $7.94 | 5,400 | — | — |
| 1999-05-10 | $8.00 | $8.00 | 141,075 | — | — |
| 1999-05-07 | $7.83 | $7.83 | 40,725 | — | — |
| 1999-05-06 | $7.78 | $7.78 | 22,275 | — | — |
| 1999-05-05 | $7.78 | $7.78 | 24,525 | — | — |
| 1999-05-04 | $7.78 | $7.78 | 225 | — | — |
| 1999-05-03 | $7.78 | $7.78 | 13,500 | — | — |
| 1999-04-30 | $7.86 | $7.86 | 46,800 | — | — |
| 1999-04-29 | $7.78 | $7.78 | 59,625 | — | — |
| 1999-04-28 | $7.78 | $7.78 | 78,750 | — | — |
| 1999-04-27 | $7.61 | $7.61 | 184,500 | — | — |
| 1999-04-26 | $7.33 | $7.33 | 172,575 | — | — |
| 1999-04-23 | $7.11 | $7.11 | 36,900 | — | — |
| 1999-04-22 | $7.17 | $7.17 | 1,350 | — | — |
| 1999-04-21 | $7.17 | $7.17 | 6,075 | — | — |
| 1999-04-20 | $7.17 | $7.17 | 19,125 | — | — |
| 1999-04-19 | $7.19 | $7.19 | 4,500 | — | — |
| 1999-04-16 | $7.28 | $7.28 | 75,150 | — | — |
| 1999-04-15 | $7.33 | $7.33 | 4,050 | — | — |
| 1999-04-14 | $7.33 | $7.33 | 15,525 | — | — |
| 1999-04-13 | $7.22 | $7.22 | 11,925 | — | — |
| 1999-04-12 | $7.19 | $7.19 | 58,050 | — | — |
| 1999-04-09 | $7.17 | $7.17 | 11,250 | — | — |
| 1999-04-08 | $7.22 | $7.22 | 19,350 | — | — |
| 1999-04-07 | $7.31 | $7.31 | 15,300 | — | — |
| 1999-04-06 | $7.39 | $7.39 | 13,950 | — | — |
| 1999-04-05 | $7.42 | $7.42 | 41,625 | — | — |
| 1999-04-01 | $7.39 | $7.39 | 44,550 | — | — |
| 1999-03-31 | $7.39 | $7.39 | 17,100 | — | — |
| 1999-03-30 | $7.50 | $7.50 | 20,700 | — | — |
| 1999-03-29 | $7.39 | $7.39 | 63,675 | — | — |
| 1999-03-26 | $7.33 | $7.33 | 3,600 | — | — |
| 1999-03-25 | $7.44 | $7.44 | 20,025 | — | — |
| 1999-03-24 | $7.22 | $7.22 | 16,200 | — | — |
| 1999-03-23 | $7.39 | $7.39 | 4,500 | — | — |
| 1999-03-22 | $7.39 | $7.39 | 33,525 | — | — |
| 1999-03-19 | $7.28 | $7.28 | 0 | — | — |
| 1999-03-18 | $7.28 | $7.28 | 27,225 | — | — |
| 1999-03-17 | $7.33 | $7.33 | 33,975 | — | — |
| 1999-03-16 | $7.33 | $7.33 | 47,475 | — | — |
| 1999-03-15 | $7.22 | $7.22 | 900 | — | — |
| 1999-03-12 | $7.22 | $7.22 | 56,475 | — | — |
| 1999-03-11 | $7.56 | $7.56 | 984,150 | — | — |
| 1999-03-10 | $7.83 | $7.83 | 190,125 | — | — |
| 1999-03-09 | $7.78 | $7.78 | 235,800 | — | — |
| 1999-03-08 | $7.56 | $7.56 | 300,375 | — | — |
| 1999-03-05 | $6.94 | $6.94 | 2,475 | — | — |
| 1999-03-04 | $7.03 | $7.03 | 31,275 | — | — |
| 1999-03-03 | $6.94 | $6.94 | 39,150 | — | — |
| 1999-03-02 | $7.00 | $7.00 | 11,250 | — | — |
| 1999-03-01 | $7.00 | $7.00 | 1,800 | — | — |
| 1999-02-26 | $7.11 | $7.11 | 17,325 | — | — |
| 1999-02-25 | $7.00 | $7.00 | 8,100 | — | — |
| 1999-02-24 | $7.08 | $7.08 | 13,050 | — | — |
| 1999-02-23 | $7.06 | $7.06 | 23,400 | — | — |
| 1999-02-22 | $7.06 | $7.06 | 6,075 | — | — |
| 1999-02-19 | $7.06 | $7.06 | 4,275 | — | — |
| 1999-02-18 | $7.11 | $7.11 | 4,275 | — | — |
| 1999-02-17 | $7.11 | $7.11 | 24,300 | — | — |
| 1999-02-16 | $7.22 | $7.22 | 6,300 | — | — |
| 1999-02-12 | $7.33 | $7.33 | 10,350 | — | — |
| 1999-02-11 | $7.39 | $7.39 | 33,075 | — | — |
| 1999-02-10 | $7.39 | $7.39 | 90,000 | — | — |
| 1999-02-09 | $7.33 | $7.33 | 1,800 | — | — |
| 1999-02-08 | $7.33 | $7.33 | 7,200 | — | — |
| 1999-02-05 | $7.33 | $7.33 | 9,225 | — | — |
| 1999-02-04 | $7.33 | $7.33 | 70,875 | — | — |
| 1999-02-03 | $7.44 | $7.44 | 8,550 | — | — |
| 1999-02-02 | $7.50 | $7.50 | 63,000 | — | — |
| 1999-02-01 | $7.56 | $7.56 | 45,900 | — | — |
| 1999-01-29 | $7.56 | $7.56 | 8,550 | — | — |
| 1999-01-28 | $7.50 | $7.50 | 21,825 | — | — |
| 1999-01-27 | $7.44 | $7.44 | 19,800 | — | — |
| 1999-01-26 | $7.50 | $7.50 | 32,625 | — | — |
| 1999-01-25 | $7.39 | $7.39 | 29,025 | — | — |
| 1999-01-22 | $7.33 | $7.33 | 13,050 | — | — |
| 1999-01-21 | $7.39 | $7.39 | 20,700 | — | — |
| 1999-01-20 | $7.39 | $7.39 | 280,575 | — | — |
| 1999-01-19 | $7.56 | $7.56 | 6,975 | — | — |
| 1999-01-15 | $7.33 | $7.33 | 5,625 | — | — |
| 1999-01-14 | $7.47 | $7.47 | 27,000 | — | — |
| 1999-01-13 | $7.33 | $7.33 | 10,350 | — | — |
| 1999-01-12 | $7.44 | $7.44 | 46,575 | — | — |
| 1999-01-11 | $7.28 | $7.28 | 1,800 | — | — |
| 1999-01-08 | $7.47 | $7.47 | 5,850 | — | — |
| 1999-01-07 | $7.28 | $7.28 | 80,325 | — | — |
| 1999-01-06 | $7.39 | $7.39 | 10,125 | — | — |
| 1999-01-05 | $7.50 | $7.50 | 9,000 | — | — |
| 1999-01-04 | $7.78 | $7.78 | 6,300 | — | — |