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
- 1994-02-01 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 | $10.28 | 9,600 | — | — |
| 1999-12-30 | $7.33 | $10.28 | 1,800 | — | — |
| 1999-12-29 | $7.17 | $10.05 | 4,500 | — | — |
| 1999-12-28 | $7.25 | $10.17 | 12,000 | — | — |
| 1999-12-27 | $7.17 | $10.05 | 15,900 | — | — |
| 1999-12-23 | $6.96 | $9.76 | 21,900 | — | — |
| 1999-12-22 | $6.65 | $9.32 | 2,100 | — | — |
| 1999-12-21 | $6.63 | $9.29 | 0 | — | — |
| 1999-12-20 | $6.63 | $9.29 | 8,700 | — | — |
| 1999-12-17 | $6.67 | $9.35 | 21,300 | — | — |
| 1999-12-16 | $6.88 | $9.64 | 2,100 | — | — |
| 1999-12-15 | $6.58 | $9.23 | 13,800 | — | — |
| 1999-12-14 | $6.71 | $9.41 | 7,800 | — | — |
| 1999-12-13 | $7.08 | $9.93 | 6,000 | — | — |
| 1999-12-10 | $6.92 | $9.70 | 5,400 | — | — |
| 1999-12-09 | $6.92 | $9.70 | 0 | — | — |
| 1999-12-08 | $6.92 | $9.70 | 3,900 | — | — |
| 1999-12-07 | $6.96 | $9.76 | 8,700 | — | — |
| 1999-12-06 | $7.04 | $9.87 | 3,300 | — | — |
| 1999-12-03 | $7.10 | $9.96 | 3,300 | — | — |
| 1999-12-02 | $7.04 | $9.87 | 8,100 | — | — |
| 1999-12-01 | $7.10 | $9.96 | 12,600 | — | — |
| 1999-11-30 | $6.96 | $9.76 | 1,500 | — | — |
| 1999-11-29 | $6.88 | $9.64 | 3,300 | — | — |
| 1999-11-26 | $6.88 | $9.64 | 9,300 | — | — |
| 1999-11-24 | $6.71 | $9.41 | 12,900 | — | — |
| 1999-11-23 | $6.83 | $9.58 | 0 | — | — |
| 1999-11-22 | $6.83 | $9.58 | 8,100 | — | — |
| 1999-11-19 | $7.13 | $9.99 | 2,100 | — | — |
| 1999-11-18 | $6.83 | $9.58 | 0 | — | — |
| 1999-11-17 | $6.83 | $9.58 | 0 | — | — |
| 1999-11-16 | $6.83 | $9.58 | 0 | — | — |
| 1999-11-15 | $6.83 | $9.58 | 1,500 | — | — |
| 1999-11-12 | $7.17 | $10.05 | 3,900 | — | — |
| 1999-11-11 | $6.83 | $9.58 | 0 | — | — |
| 1999-11-10 | $6.83 | $9.58 | 27,600 | — | — |
| 1999-11-09 | $7.25 | $10.17 | 3,300 | — | — |
| 1999-11-08 | $6.92 | $9.70 | 4,800 | — | — |
| 1999-11-05 | $6.75 | $9.47 | 1,200 | — | — |
| 1999-11-04 | $6.92 | $9.70 | 3,600 | — | — |
| 1999-11-03 | $6.71 | $9.41 | 2,400 | — | — |
| 1999-11-02 | $7.33 | $10.28 | 7,500 | — | — |
| 1999-11-01 | $7.17 | $10.05 | 17,700 | — | — |
| 1999-10-29 | $7.00 | $9.82 | 10,200 | — | — |
| 1999-10-28 | $6.88 | $9.64 | 5,700 | — | — |
| 1999-10-27 | $6.88 | $9.64 | 0 | — | — |
| 1999-10-26 | $6.88 | $9.64 | 13,800 | — | — |
| 1999-10-25 | $6.92 | $9.70 | 0 | — | — |
| 1999-10-22 | $6.92 | $9.70 | 0 | — | — |
| 1999-10-21 | $6.92 | $9.70 | 3,600 | — | — |
| 1999-10-20 | $6.67 | $9.35 | 5,400 | — | — |
| 1999-10-19 | $6.67 | $9.35 | 1,500 | — | — |
| 1999-10-18 | $6.67 | $9.35 | 6,000 | — | — |
| 1999-10-15 | $6.79 | $9.52 | 1,800 | — | — |
| 1999-10-14 | $6.79 | $9.52 | 2,400 | — | — |
| 1999-10-13 | $6.67 | $9.35 | 3,900 | — | — |
| 1999-10-12 | $6.67 | $9.22 | 19,800 | — | — |
| 1999-10-11 | $6.94 | $9.60 | 7,200 | — | — |
| 1999-10-08 | $7.00 | $9.68 | 11,400 | — | — |
| 1999-10-07 | $6.83 | $9.45 | 9,000 | — | — |
| 1999-10-06 | $6.81 | $9.42 | 27,000 | — | — |
| 1999-10-05 | $6.88 | $9.51 | 11,100 | — | — |
| 1999-10-04 | $6.50 | $8.99 | 600 | — | — |
| 1999-10-01 | $6.58 | $9.11 | 6,000 | — | — |
| 1999-09-30 | $6.71 | $9.28 | 0 | — | — |
| 1999-09-29 | $6.71 | $9.28 | 7,200 | — | — |
| 1999-09-28 | $6.75 | $9.34 | 900 | — | — |
| 1999-09-27 | $6.88 | $9.51 | 3,900 | — | — |
| 1999-09-24 | $6.71 | $9.28 | 0 | — | — |
| 1999-09-23 | $6.71 | $9.28 | 0 | — | — |
| 1999-09-22 | $6.71 | $9.28 | 0 | — | — |
| 1999-09-21 | $6.71 | $9.28 | 2,400 | — | — |
| 1999-09-20 | $6.75 | $9.34 | 0 | — | — |
| 1999-09-17 | $6.75 | $9.34 | 13,200 | — | — |
| 1999-09-16 | $6.67 | $9.22 | 7,200 | — | — |
| 1999-09-15 | $6.83 | $9.45 | 0 | — | — |
| 1999-09-14 | $6.83 | $9.45 | 1,500 | — | — |
| 1999-09-13 | $7.00 | $9.68 | 6,000 | — | — |
| 1999-09-10 | $6.83 | $9.45 | 3,900 | — | — |
| 1999-09-09 | $6.71 | $9.28 | 0 | — | — |
| 1999-09-08 | $6.71 | $9.28 | 900 | — | — |
| 1999-09-07 | $6.67 | $9.22 | 6,300 | — | — |
| 1999-09-03 | $6.67 | $9.22 | 0 | — | — |
| 1999-09-02 | $6.67 | $9.22 | 600 | — | — |
| 1999-09-01 | $6.83 | $9.45 | 600 | — | — |
| 1999-08-31 | $6.67 | $9.22 | 3,900 | — | — |
| 1999-08-30 | $6.75 | $9.34 | 0 | — | — |
| 1999-08-27 | $6.75 | $9.34 | 6,900 | — | — |
| 1999-08-26 | $6.75 | $9.34 | 7,200 | — | — |
| 1999-08-25 | $6.83 | $9.45 | 0 | — | — |
| 1999-08-24 | $6.83 | $9.45 | 5,400 | — | — |
| 1999-08-23 | $7.08 | $9.80 | 300 | — | — |
| 1999-08-20 | $6.83 | $9.45 | 0 | — | — |
| 1999-08-19 | $6.83 | $9.45 | 1,800 | — | — |
| 1999-08-18 | $6.79 | $9.40 | 6,300 | — | — |
| 1999-08-17 | $7.08 | $9.80 | 0 | — | — |
| 1999-08-16 | $7.08 | $9.80 | 1,200 | — | — |
| 1999-08-13 | $6.83 | $9.45 | 0 | — | — |
| 1999-08-12 | $6.83 | $9.45 | 600 | — | — |
| 1999-08-11 | $6.83 | $9.45 | 0 | — | — |
| 1999-08-10 | $6.83 | $9.45 | 0 | — | — |
| 1999-08-09 | $6.83 | $9.45 | 1,500 | — | — |
| 1999-08-06 | $6.83 | $9.45 | 2,400 | — | — |
| 1999-08-05 | $6.92 | $9.57 | 3,300 | — | — |
| 1999-08-04 | $7.00 | $9.68 | 900 | — | — |
| 1999-08-03 | $7.00 | $9.68 | 600 | — | — |
| 1999-08-02 | $7.00 | $9.68 | 3,300 | — | — |
| 1999-07-30 | $7.08 | $9.80 | 0 | — | — |
| 1999-07-29 | $7.08 | $9.80 | 6,900 | — | — |
| 1999-07-28 | $7.75 | $10.72 | 0 | — | — |
| 1999-07-27 | $7.75 | $10.72 | 19,500 | — | — |
| 1999-07-26 | $7.33 | $10.14 | 6,300 | — | — |
| 1999-07-23 | $7.38 | $10.20 | 600 | — | — |
| 1999-07-22 | $7.67 | $10.61 | 7,500 | — | — |
| 1999-07-21 | $7.25 | $10.03 | 0 | — | — |
| 1999-07-20 | $7.25 | $10.03 | 0 | — | — |
| 1999-07-19 | $7.25 | $10.03 | 600 | — | — |
| 1999-07-16 | $7.25 | $10.03 | 900 | — | — |
| 1999-07-15 | $7.29 | $10.09 | 4,500 | — | — |
| 1999-07-14 | $7.33 | $10.14 | 2,400 | — | — |
| 1999-07-13 | $7.25 | $9.91 | 4,500 | — | — |
| 1999-07-12 | $7.33 | $10.02 | 1,500 | — | — |
| 1999-07-09 | $7.38 | $10.08 | 2,700 | — | — |
| 1999-07-08 | $7.25 | $9.91 | 900 | — | — |
| 1999-07-07 | $7.10 | $9.71 | 600 | — | — |
| 1999-07-06 | $7.00 | $9.56 | 6,000 | — | — |
| 1999-07-02 | $7.00 | $9.56 | 2,100 | — | — |
| 1999-07-01 | $6.92 | $9.45 | 0 | — | — |
| 1999-06-30 | $6.92 | $9.45 | 900 | — | — |
| 1999-06-29 | $6.92 | $9.45 | 300 | — | — |
| 1999-06-28 | $7.00 | $9.56 | 2,100 | — | — |
| 1999-06-25 | $6.67 | $9.11 | 300 | — | — |
| 1999-06-24 | $7.02 | $9.59 | 0 | — | — |
| 1999-06-23 | $7.02 | $9.59 | 3,000 | — | — |
| 1999-06-22 | $6.92 | $9.45 | 2,100 | — | — |
| 1999-06-21 | $7.08 | $9.68 | 600 | — | — |
| 1999-06-18 | $6.96 | $9.51 | 0 | — | — |
| 1999-06-17 | $6.96 | $9.51 | 10,500 | — | — |
| 1999-06-16 | $6.92 | $9.45 | 11,400 | — | — |
| 1999-06-15 | $6.83 | $9.34 | 1,500 | — | — |
| 1999-06-14 | $6.63 | $9.05 | 6,300 | — | — |
| 1999-06-11 | $6.63 | $9.05 | 4,500 | — | — |
| 1999-06-10 | $6.46 | $8.82 | 18,900 | — | — |
| 1999-06-09 | $6.54 | $8.94 | 0 | — | — |
| 1999-06-08 | $6.54 | $8.94 | 3,000 | — | — |
| 1999-06-07 | $6.75 | $9.22 | 7,500 | — | — |
| 1999-06-04 | $6.92 | $9.45 | 2,400 | — | — |
| 1999-06-03 | $6.92 | $9.45 | 0 | — | — |
| 1999-06-02 | $6.92 | $9.45 | 7,500 | — | — |
| 1999-06-01 | $6.75 | $9.22 | 600 | — | — |
| 1999-05-28 | $6.75 | $9.22 | 300 | — | — |
| 1999-05-27 | $6.79 | $9.28 | 11,100 | — | — |
| 1999-05-26 | $6.75 | $9.22 | 1,800 | — | — |
| 1999-05-25 | $6.79 | $9.28 | 600 | — | — |
| 1999-05-24 | $6.79 | $9.28 | 0 | — | — |
| 1999-05-21 | $6.79 | $9.28 | 0 | — | — |
| 1999-05-20 | $6.79 | $9.28 | 7,200 | — | — |
| 1999-05-19 | $6.79 | $9.28 | 600 | — | — |
| 1999-05-18 | $6.79 | $9.28 | 6,600 | — | — |
| 1999-05-17 | $6.75 | $9.22 | 3,000 | — | — |
| 1999-05-14 | $6.75 | $9.22 | 12,300 | — | — |
| 1999-05-13 | $6.83 | $9.34 | 600 | — | — |
| 1999-05-12 | $6.75 | $9.22 | 300 | — | — |
| 1999-05-11 | $6.75 | $9.22 | 600 | — | — |
| 1999-05-10 | $6.75 | $9.22 | 9,600 | — | — |
| 1999-05-07 | $6.75 | $9.22 | 10,500 | — | — |
| 1999-05-06 | $6.58 | $8.99 | 11,400 | — | — |
| 1999-05-05 | $7.00 | $9.56 | 0 | — | — |
| 1999-05-04 | $7.00 | $9.56 | 16,200 | — | — |
| 1999-05-03 | $6.85 | $9.36 | 20,400 | — | — |
| 1999-04-30 | $6.67 | $9.11 | 0 | — | — |
| 1999-04-29 | $6.67 | $9.11 | 15,000 | — | — |
| 1999-04-28 | $6.83 | $9.34 | 900 | — | — |
| 1999-04-27 | $6.83 | $9.34 | 4,500 | — | — |
| 1999-04-26 | $7.04 | $9.62 | 900 | — | — |
| 1999-04-23 | $6.83 | $9.34 | 600 | — | — |
| 1999-04-22 | $6.83 | $9.34 | 4,200 | — | — |
| 1999-04-21 | $6.46 | $8.82 | 300 | — | — |
| 1999-04-20 | $6.67 | $9.11 | 0 | — | — |
| 1999-04-19 | $6.67 | $9.11 | 10,800 | — | — |
| 1999-04-16 | $6.77 | $9.25 | 600 | — | — |
| 1999-04-15 | $6.88 | $9.39 | 1,800 | — | — |
| 1999-04-14 | $6.88 | $9.39 | 9,000 | — | — |
| 1999-04-13 | $6.88 | $9.27 | 2,700 | — | — |
| 1999-04-12 | $6.46 | $8.71 | 300 | — | — |
| 1999-04-09 | $6.88 | $9.27 | 38,700 | — | — |
| 1999-04-08 | $6.88 | $9.27 | 600 | — | — |
| 1999-04-07 | $6.83 | $9.21 | 600 | — | — |
| 1999-04-06 | $6.83 | $9.21 | 66,300 | — | — |
| 1999-04-05 | $6.73 | $9.07 | 14,700 | — | — |
| 1999-04-01 | $6.67 | $8.99 | 0 | — | — |
| 1999-03-31 | $6.67 | $8.99 | 0 | — | — |
| 1999-03-30 | $6.67 | $8.99 | 6,000 | — | — |
| 1999-03-29 | $6.67 | $8.99 | 14,100 | — | — |
| 1999-03-26 | $6.67 | $8.99 | 27,900 | — | — |
| 1999-03-25 | $6.83 | $9.21 | 1,500 | — | — |
| 1999-03-24 | $6.67 | $8.99 | 1,200 | — | — |
| 1999-03-23 | $6.67 | $8.99 | 5,100 | — | — |
| 1999-03-22 | $6.67 | $8.99 | 9,900 | — | — |
| 1999-03-19 | $7.08 | $9.55 | 0 | — | — |
| 1999-03-18 | $7.08 | $9.55 | 300 | — | — |
| 1999-03-17 | $7.21 | $9.72 | 0 | — | — |
| 1999-03-16 | $7.21 | $9.72 | 0 | — | — |
| 1999-03-15 | $7.21 | $9.72 | 5,700 | — | — |
| 1999-03-12 | $7.17 | $9.66 | 300 | — | — |
| 1999-03-11 | $7.33 | $9.89 | 12,600 | — | — |
| 1999-03-10 | $7.00 | $9.44 | 8,400 | — | — |
| 1999-03-09 | $7.08 | $9.55 | 2,100 | — | — |
| 1999-03-08 | $7.00 | $9.44 | 1,200 | — | — |
| 1999-03-05 | $7.00 | $9.44 | 12,900 | — | — |
| 1999-03-04 | $7.00 | $9.44 | 23,100 | — | — |
| 1999-03-03 | $7.00 | $9.44 | 12,300 | — | — |
| 1999-03-02 | $6.96 | $9.38 | 33,900 | — | — |
| 1999-03-01 | $7.00 | $9.44 | 2,100 | — | — |
| 1999-02-26 | $7.08 | $9.55 | 5,700 | — | — |
| 1999-02-25 | $7.08 | $9.55 | 1,500 | — | — |
| 1999-02-24 | $7.13 | $9.61 | 3,900 | — | — |
| 1999-02-23 | $7.17 | $9.66 | 3,000 | — | — |
| 1999-02-22 | $6.63 | $8.93 | 19,200 | — | — |
| 1999-02-19 | $7.17 | $9.66 | 2,400 | — | — |
| 1999-02-18 | $6.96 | $9.38 | 11,700 | — | — |
| 1999-02-17 | $6.75 | $9.10 | 8,400 | — | — |
| 1999-02-16 | $6.63 | $8.93 | 2,100 | — | — |
| 1999-02-12 | $6.50 | $8.76 | 0 | — | — |
| 1999-02-11 | $6.50 | $8.76 | 6,300 | — | — |
| 1999-02-10 | $6.58 | $8.88 | 15,300 | — | — |
| 1999-02-09 | $6.63 | $8.93 | 1,800 | — | — |
| 1999-02-08 | $6.58 | $8.88 | 2,100 | — | — |
| 1999-02-05 | $6.50 | $8.76 | 9,600 | — | — |
| 1999-02-04 | $6.50 | $8.76 | 4,500 | — | — |
| 1999-02-03 | $6.67 | $8.99 | 0 | — | — |
| 1999-02-02 | $6.67 | $8.99 | 300 | — | — |
| 1999-02-01 | $6.58 | $8.88 | 3,300 | — | — |
| 1999-01-29 | $6.54 | $8.82 | 3,000 | — | — |
| 1999-01-28 | $6.58 | $8.88 | 900 | — | — |
| 1999-01-27 | $6.67 | $8.99 | 4,200 | — | — |
| 1999-01-26 | $6.58 | $8.88 | 2,700 | — | — |
| 1999-01-25 | $6.67 | $8.99 | 3,300 | — | — |
| 1999-01-22 | $6.71 | $9.05 | 7,500 | — | — |
| 1999-01-21 | $6.67 | $8.99 | 5,700 | — | — |
| 1999-01-20 | $6.67 | $8.99 | 8,700 | — | — |
| 1999-01-19 | $6.67 | $8.99 | 900 | — | — |
| 1999-01-15 | $6.67 | $8.99 | 2,100 | — | — |
| 1999-01-14 | $6.67 | $8.99 | 0 | — | — |
| 1999-01-13 | $6.67 | $8.99 | 5,400 | — | — |
| 1999-01-12 | $7.04 | $9.37 | 2,700 | — | — |
| 1999-01-11 | $7.04 | $9.37 | 15,300 | — | — |
| 1999-01-08 | $6.83 | $9.10 | 900 | — | — |
| 1999-01-07 | $6.79 | $9.04 | 2,700 | — | — |
| 1999-01-06 | $6.75 | $8.98 | 13,800 | — | — |
| 1999-01-05 | $6.75 | $8.98 | 6,300 | — | — |
| 1999-01-04 | $6.83 | $9.10 | 4,500 | — | — |