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
- 1998-07-22 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 | $7.04 | $7.16 | 36,951 | — | — |
| 1999-12-30 | $6.89 | $7.00 | 55,427 | — | — |
| 1999-12-29 | $7.10 | $7.21 | 30,874 | — | — |
| 1999-12-28 | $7.10 | $7.21 | 48,256 | — | — |
| 1999-12-27 | $7.30 | $7.42 | 35,250 | — | — |
| 1999-12-23 | $7.20 | $7.31 | 33,791 | — | — |
| 1999-12-22 | $6.94 | $7.05 | 44,001 | — | — |
| 1999-12-21 | $6.89 | $7.00 | 23,216 | — | — |
| 1999-12-20 | $7.40 | $7.52 | 69,892 | — | — |
| 1999-12-17 | $7.02 | $7.13 | 19,327 | — | — |
| 1999-12-16 | $7.10 | $7.18 | 8,995 | — | — |
| 1999-12-15 | $7.20 | $7.29 | 32,576 | — | — |
| 1999-12-14 | $6.84 | $6.92 | 9,481 | — | — |
| 1999-12-13 | $6.99 | $7.08 | 50,444 | — | — |
| 1999-12-10 | $6.99 | $7.08 | 15,437 | — | — |
| 1999-12-09 | $7.35 | $7.44 | 7,536 | — | — |
| 1999-12-08 | $7.40 | $7.49 | 16,652 | — | — |
| 1999-12-07 | $7.30 | $7.39 | 17,625 | — | — |
| 1999-12-06 | $7.20 | $7.29 | 7,171 | — | — |
| 1999-12-03 | $7.30 | $7.39 | 10,210 | — | — |
| 1999-12-02 | $7.40 | $7.49 | 34,399 | — | — |
| 1999-12-01 | $7.20 | $7.29 | 11,790 | — | — |
| 1999-11-30 | $7.30 | $7.39 | 30,995 | — | — |
| 1999-11-29 | $7.10 | $7.18 | 6,928 | — | — |
| 1999-11-26 | $7.04 | $7.13 | 0 | — | — |
| 1999-11-24 | $7.04 | $7.13 | 5,227 | — | — |
| 1999-11-23 | $7.04 | $7.13 | 4,619 | — | — |
| 1999-11-22 | $7.04 | $7.13 | 3,647 | — | — |
| 1999-11-19 | $7.15 | $7.23 | 33,426 | — | — |
| 1999-11-18 | $7.10 | $7.18 | 11,183 | — | — |
| 1999-11-17 | $7.20 | $7.29 | 19,570 | — | — |
| 1999-11-16 | $7.30 | $7.39 | 7,658 | — | — |
| 1999-11-15 | $7.25 | $7.34 | 4,497 | — | — |
| 1999-11-12 | $7.10 | $7.18 | 20,421 | — | — |
| 1999-11-11 | $7.20 | $7.29 | 8,630 | — | — |
| 1999-11-10 | $7.35 | $7.44 | 23,095 | — | — |
| 1999-11-09 | $7.30 | $7.39 | 20,056 | — | — |
| 1999-11-08 | $7.40 | $7.49 | 3,160 | — | — |
| 1999-11-05 | $7.40 | $7.49 | 24,310 | — | — |
| 1999-11-04 | $7.61 | $7.70 | 9,602 | — | — |
| 1999-11-03 | $7.71 | $7.81 | 1,337 | — | — |
| 1999-11-02 | $7.61 | $7.70 | 30,509 | — | — |
| 1999-11-01 | $7.61 | $7.70 | 20,177 | — | — |
| 1999-10-29 | $7.71 | $7.81 | 14,343 | — | — |
| 1999-10-28 | $7.71 | $7.81 | 1,337 | — | — |
| 1999-10-27 | $7.66 | $7.75 | 4,376 | — | — |
| 1999-10-26 | $7.82 | $7.91 | 4,984 | — | — |
| 1999-10-25 | $7.61 | $7.70 | 5,470 | — | — |
| 1999-10-22 | $7.76 | $7.86 | 5,348 | — | — |
| 1999-10-21 | $7.69 | $7.78 | 18,233 | — | — |
| 1999-10-20 | $7.51 | $7.60 | 2,066 | — | — |
| 1999-10-19 | $7.61 | $7.70 | 6,807 | — | — |
| 1999-10-18 | $7.71 | $7.81 | 12,641 | — | — |
| 1999-10-15 | $7.76 | $7.86 | 10,089 | — | — |
| 1999-10-14 | $7.82 | $7.91 | 18,719 | — | — |
| 1999-10-13 | $7.76 | $7.86 | 11,790 | — | — |
| 1999-10-12 | $7.61 | $7.70 | 12,763 | — | — |
| 1999-10-11 | $7.92 | $8.01 | 3,039 | — | — |
| 1999-10-08 | $7.92 | $8.01 | 486 | — | — |
| 1999-10-07 | $8.18 | $8.27 | 1,702 | — | — |
| 1999-10-06 | $7.92 | $8.01 | 24,189 | — | — |
| 1999-10-05 | $8.02 | $8.12 | 4,862 | — | — |
| 1999-10-04 | $8.18 | $8.27 | 10,332 | — | — |
| 1999-10-01 | $8.12 | $8.22 | 4,497 | — | — |
| 1999-09-30 | $8.18 | $8.27 | 4,497 | — | — |
| 1999-09-29 | $8.18 | $8.27 | 12,398 | — | — |
| 1999-09-28 | $8.23 | $8.33 | 0 | — | — |
| 1999-09-27 | $8.23 | $8.33 | 4,497 | — | — |
| 1999-09-24 | $8.23 | $8.33 | 6,078 | — | — |
| 1999-09-23 | $8.12 | $8.22 | 1,823 | — | — |
| 1999-09-22 | $8.12 | $8.22 | 6,078 | — | — |
| 1999-09-21 | $8.12 | $8.22 | 16,288 | — | — |
| 1999-09-20 | $7.71 | $7.81 | 19,205 | — | — |
| 1999-09-17 | $7.40 | $7.49 | 16,288 | — | — |
| 1999-09-16 | $7.46 | $7.52 | 17,746 | — | — |
| 1999-09-15 | $7.71 | $7.78 | 17,625 | — | — |
| 1999-09-14 | $7.61 | $7.68 | 1,459 | — | — |
| 1999-09-13 | $7.71 | $7.78 | 31,968 | — | — |
| 1999-09-10 | $7.82 | $7.89 | 7,901 | — | — |
| 1999-09-09 | $7.82 | $7.89 | 17,139 | — | — |
| 1999-09-08 | $8.02 | $8.09 | 2,188 | — | — |
| 1999-09-07 | $7.97 | $8.04 | 8,752 | — | — |
| 1999-09-03 | $7.87 | $7.94 | 10,210 | — | — |
| 1999-09-02 | $7.87 | $7.94 | 1,823 | — | — |
| 1999-09-01 | $7.92 | $7.99 | 5,834 | — | — |
| 1999-08-31 | $7.94 | $8.02 | 9,602 | — | — |
| 1999-08-30 | $7.82 | $7.89 | 56,035 | — | — |
| 1999-08-27 | $7.92 | $7.99 | 2,066 | — | — |
| 1999-08-26 | $7.92 | $7.99 | 30,631 | — | — |
| 1999-08-25 | $7.92 | $7.99 | 59,681 | — | — |
| 1999-08-24 | $8.12 | $8.20 | 10,940 | — | — |
| 1999-08-23 | $8.28 | $8.35 | 25,769 | — | — |
| 1999-08-20 | $8.23 | $8.30 | 2,188 | — | — |
| 1999-08-19 | $8.33 | $8.40 | 18,354 | — | — |
| 1999-08-18 | $8.12 | $8.20 | 4,133 | — | — |
| 1999-08-17 | $8.23 | $8.30 | 4,862 | — | — |
| 1999-08-16 | $8.23 | $8.30 | 1,945 | — | — |
| 1999-08-13 | $8.38 | $8.46 | 1,459 | — | — |
| 1999-08-12 | $8.23 | $8.30 | 5,713 | — | — |
| 1999-08-11 | $8.23 | $8.30 | 4,376 | — | — |
| 1999-08-10 | $8.02 | $8.09 | 9,359 | — | — |
| 1999-08-09 | $8.02 | $8.09 | 4,497 | — | — |
| 1999-08-06 | $8.59 | $8.66 | 2,796 | — | — |
| 1999-08-05 | $8.33 | $8.40 | 1,823 | — | — |
| 1999-08-04 | $8.64 | $8.72 | 8,387 | — | — |
| 1999-08-03 | $8.64 | $8.72 | 4,619 | — | — |
| 1999-08-02 | $8.64 | $8.72 | 3,647 | — | — |
| 1999-07-30 | $8.64 | $8.72 | 8,022 | — | — |
| 1999-07-29 | $9.05 | $9.13 | 10,332 | — | — |
| 1999-07-28 | $9.10 | $9.18 | 4,133 | — | — |
| 1999-07-27 | $9.05 | $9.13 | 14,951 | — | — |
| 1999-07-26 | $8.74 | $8.82 | 10,818 | — | — |
| 1999-07-23 | $8.74 | $8.82 | 38,775 | — | — |
| 1999-07-22 | $8.64 | $8.72 | 27,835 | — | — |
| 1999-07-21 | $9.00 | $9.08 | 16,288 | — | — |
| 1999-07-20 | $9.05 | $9.13 | 8,995 | — | — |
| 1999-07-19 | $9.00 | $9.08 | 92,622 | — | — |
| 1999-07-16 | $9.05 | $9.13 | 19,570 | — | — |
| 1999-07-15 | $9.26 | $9.34 | 8,995 | — | — |
| 1999-07-14 | $9.26 | $9.34 | 10,089 | — | — |
| 1999-07-13 | $9.56 | $9.65 | 12,520 | — | — |
| 1999-07-12 | $9.41 | $9.49 | 2,309 | — | — |
| 1999-07-09 | $9.41 | $9.49 | 22,852 | — | — |
| 1999-07-08 | $9.46 | $9.55 | 4,376 | — | — |
| 1999-07-07 | $9.51 | $9.60 | 13,978 | — | — |
| 1999-07-06 | $9.41 | $9.49 | 7,536 | — | — |
| 1999-07-02 | $9.56 | $9.65 | 57,129 | — | — |
| 1999-07-01 | $9.51 | $9.60 | 25,526 | — | — |
| 1999-06-30 | $9.56 | $9.65 | 92,014 | — | — |
| 1999-06-29 | $9.77 | $9.86 | 21,758 | — | — |
| 1999-06-28 | $9.72 | $9.81 | 5,470 | — | — |
| 1999-06-25 | $9.87 | $9.96 | 3,647 | — | — |
| 1999-06-24 | $9.82 | $9.91 | 5,470 | — | — |
| 1999-06-23 | $9.87 | $9.96 | 11,183 | — | — |
| 1999-06-22 | $9.36 | $9.44 | 5,105 | — | — |
| 1999-06-21 | $9.67 | $9.75 | 7,415 | — | — |
| 1999-06-18 | $9.82 | $9.91 | 16,166 | — | — |
| 1999-06-17 | $9.77 | $9.83 | 6,807 | — | — |
| 1999-06-16 | $9.77 | $9.83 | 17,139 | — | — |
| 1999-06-15 | $9.00 | $9.06 | 15,558 | — | — |
| 1999-06-14 | $8.95 | $9.01 | 17,382 | — | — |
| 1999-06-11 | $8.95 | $9.01 | 3,403 | — | — |
| 1999-06-10 | $8.95 | $9.01 | 4,862 | — | — |
| 1999-06-09 | $9.05 | $9.11 | 14,951 | — | — |
| 1999-06-08 | $9.41 | $9.47 | 10,940 | — | — |
| 1999-06-07 | $9.05 | $9.11 | 27,106 | — | — |
| 1999-06-04 | $9.26 | $9.32 | 10,940 | — | — |
| 1999-06-03 | $9.20 | $9.27 | 10,089 | — | — |
| 1999-06-02 | $9.31 | $9.37 | 7,050 | — | — |
| 1999-06-01 | $9.41 | $9.47 | 42,543 | — | — |
| 1999-05-28 | $9.26 | $9.32 | 2,796 | — | — |
| 1999-05-27 | $9.05 | $9.11 | 4,619 | — | — |
| 1999-05-26 | $9.36 | $9.42 | 3,039 | — | — |
| 1999-05-25 | $9.36 | $9.42 | 5,470 | — | — |
| 1999-05-24 | $9.36 | $9.42 | 851 | — | — |
| 1999-05-21 | $9.26 | $9.32 | 8,752 | — | — |
| 1999-05-20 | $9.26 | $9.32 | 7,901 | — | — |
| 1999-05-19 | $9.26 | $9.32 | 9,116 | — | — |
| 1999-05-18 | $9.36 | $9.42 | 8,022 | — | — |
| 1999-05-17 | $9.46 | $9.52 | 15,802 | — | — |
| 1999-05-14 | $9.10 | $9.16 | 3,282 | — | — |
| 1999-05-13 | $9.05 | $9.11 | 17,746 | — | — |
| 1999-05-12 | $9.05 | $9.11 | 9,967 | — | — |
| 1999-05-11 | $8.90 | $8.95 | 3,282 | — | — |
| 1999-05-10 | $8.84 | $8.90 | 35,736 | — | — |
| 1999-05-07 | $8.84 | $8.90 | 14,465 | — | — |
| 1999-05-06 | $8.84 | $8.90 | 5,834 | — | — |
| 1999-05-05 | $8.90 | $8.95 | 31,360 | — | — |
| 1999-05-04 | $9.05 | $9.11 | 21,879 | — | — |
| 1999-05-03 | $8.84 | $8.90 | 13,614 | — | — |
| 1999-04-30 | $9.36 | $9.42 | 1,337 | — | — |
| 1999-04-29 | $9.51 | $9.58 | 22,365 | — | — |
| 1999-04-28 | $9.51 | $9.58 | 18,111 | — | — |
| 1999-04-27 | $9.82 | $9.89 | 31,725 | — | — |
| 1999-04-26 | $9.26 | $9.32 | 23,945 | — | — |
| 1999-04-23 | $9.46 | $9.52 | 16,288 | — | — |
| 1999-04-22 | $9.46 | $9.52 | 6,928 | — | — |
| 1999-04-21 | $9.82 | $9.89 | 18,111 | — | — |
| 1999-04-20 | $9.05 | $9.11 | 28,929 | — | — |
| 1999-04-19 | $9.26 | $9.32 | 3,647 | — | — |
| 1999-04-16 | $9.36 | $9.42 | 18,719 | — | — |
| 1999-04-15 | $9.26 | $9.32 | 1,216 | — | — |
| 1999-04-14 | $9.05 | $9.11 | 18,597 | — | — |
| 1999-04-13 | $9.05 | $9.11 | 49,350 | — | — |
| 1999-04-12 | $8.74 | $8.80 | 21,393 | — | — |
| 1999-04-09 | $8.95 | $9.01 | 24,067 | — | — |
| 1999-04-08 | $8.84 | $8.90 | 19,691 | — | — |
| 1999-04-07 | $9.05 | $9.11 | 17,260 | — | — |
| 1999-04-06 | $8.95 | $9.01 | 29,537 | — | — |
| 1999-04-05 | $9.05 | $9.11 | 7,536 | — | — |
| 1999-04-01 | $9.26 | $9.32 | 1,945 | — | — |
| 1999-03-31 | $9.05 | $9.11 | 12,884 | — | — |
| 1999-03-30 | $9.26 | $9.32 | 2,188 | — | — |
| 1999-03-29 | $9.26 | $9.32 | 17,746 | — | — |
| 1999-03-26 | $9.26 | $9.32 | 6,321 | — | — |
| 1999-03-25 | $9.41 | $9.47 | 3,890 | — | — |
| 1999-03-24 | $9.26 | $9.32 | 4,619 | — | — |
| 1999-03-23 | $9.36 | $9.42 | 26,741 | — | — |
| 1999-03-22 | $9.26 | $9.32 | 4,619 | — | — |
| 1999-03-19 | $9.36 | $9.40 | 13,857 | — | — |
| 1999-03-18 | $9.41 | $9.45 | 17,260 | — | — |
| 1999-03-17 | $9.67 | $9.71 | 4,011 | — | — |
| 1999-03-16 | $9.36 | $9.40 | 3,160 | — | — |
| 1999-03-15 | $9.67 | $9.71 | 1,702 | — | — |
| 1999-03-12 | $10.08 | $10.12 | 10,332 | — | — |
| 1999-03-11 | $9.67 | $9.71 | 7,779 | — | — |
| 1999-03-10 | $9.72 | $9.76 | 5,470 | — | — |
| 1999-03-09 | $9.87 | $9.91 | 2,066 | — | — |
| 1999-03-08 | $9.87 | $9.91 | 12,034 | — | — |
| 1999-03-05 | $9.67 | $9.71 | 5,348 | — | — |
| 1999-03-04 | $9.67 | $9.71 | 2,674 | — | — |
| 1999-03-03 | $9.87 | $9.91 | 5,834 | — | — |
| 1999-03-02 | $9.77 | $9.81 | 4,862 | — | — |
| 1999-03-01 | $9.87 | $9.91 | 16,531 | — | — |
| 1999-02-26 | $9.77 | $9.81 | 10,818 | — | — |
| 1999-02-25 | $9.77 | $9.81 | 5,348 | — | — |
| 1999-02-24 | $9.67 | $9.71 | 10,818 | — | — |
| 1999-02-23 | $9.67 | $9.71 | 13,978 | — | — |
| 1999-02-22 | $9.67 | $9.71 | 22,852 | — | — |
| 1999-02-19 | $9.67 | $9.71 | 9,846 | — | — |
| 1999-02-18 | $9.87 | $9.91 | 12,155 | — | — |
| 1999-02-17 | $9.67 | $9.71 | 22,487 | — | — |
| 1999-02-16 | $9.87 | $9.91 | 16,288 | — | — |
| 1999-02-12 | $10.08 | $10.12 | 1,580 | — | — |
| 1999-02-11 | $10.08 | $10.12 | 13,492 | — | — |
| 1999-02-10 | $10.08 | $10.12 | 28,443 | — | — |
| 1999-02-09 | $9.67 | $9.71 | 16,166 | — | — |
| 1999-02-08 | $9.77 | $9.81 | 9,116 | — | — |
| 1999-02-05 | $9.87 | $9.91 | 11,304 | — | — |
| 1999-02-04 | $10.08 | $10.12 | 2,796 | — | — |
| 1999-02-03 | $9.98 | $10.02 | 3,160 | — | — |
| 1999-02-02 | $9.77 | $9.81 | 30,752 | — | — |
| 1999-02-01 | $10.08 | $10.12 | 19,691 | — | — |
| 1999-01-29 | $10.08 | $10.12 | 20,907 | — | — |
| 1999-01-28 | $10.23 | $10.27 | 20,056 | — | — |
| 1999-01-27 | $10.39 | $10.43 | 4,619 | — | — |
| 1999-01-26 | $10.49 | $10.53 | 14,221 | — | — |
| 1999-01-25 | $10.28 | $10.33 | 6,685 | — | — |
| 1999-01-22 | $10.49 | $10.53 | 18,962 | — | — |
| 1999-01-21 | $10.70 | $10.74 | 15,437 | — | — |
| 1999-01-20 | $10.44 | $10.48 | 21,758 | — | — |
| 1999-01-19 | $10.70 | $10.74 | 43,637 | — | — |
| 1999-01-15 | $10.49 | $10.53 | 12,641 | — | — |
| 1999-01-14 | $10.28 | $10.33 | 8,995 | — | — |
| 1999-01-13 | $10.39 | $10.43 | 12,884 | — | — |
| 1999-01-12 | $10.34 | $10.38 | 7,293 | — | — |
| 1999-01-11 | $10.70 | $10.74 | 12,155 | — | — |
| 1999-01-08 | $10.44 | $10.48 | 27,835 | — | — |
| 1999-01-07 | $10.59 | $10.64 | 7,171 | — | — |
| 1999-01-06 | $10.59 | $10.64 | 11,790 | — | — |
| 1999-01-05 | $10.70 | $10.74 | 11,669 | — | — |
| 1999-01-04 | $10.70 | $10.74 | 6,928 | — | — |