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
- 1985-03-14 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 | $6.25 | $8.57 | 37,200 | — | — |
| 1999-12-30 | $6.00 | $8.22 | 26,000 | — | — |
| 1999-12-29 | $6.06 | $8.31 | 16,000 | — | — |
| 1999-12-28 | $5.78 | $7.92 | 25,600 | — | — |
| 1999-12-27 | $6.11 | $8.37 | 25,600 | — | — |
| 1999-12-23 | $5.75 | $7.88 | 37,200 | — | — |
| 1999-12-22 | $6.22 | $8.52 | 46,800 | — | — |
| 1999-12-21 | $6.27 | $8.59 | 0 | — | — |
| 1999-12-20 | $6.27 | $8.59 | 12,400 | — | — |
| 1999-12-17 | $6.38 | $8.74 | 27,600 | — | — |
| 1999-12-16 | $6.50 | $8.91 | 19,600 | — | — |
| 1999-12-15 | $6.52 | $8.93 | 40,400 | — | — |
| 1999-12-14 | $6.69 | $9.17 | 13,200 | — | — |
| 1999-12-13 | $6.66 | $9.12 | 22,000 | — | — |
| 1999-12-10 | $6.77 | $9.21 | 6,400 | — | — |
| 1999-12-09 | $6.66 | $9.06 | 12,000 | — | — |
| 1999-12-08 | $6.67 | $9.08 | 4,400 | — | — |
| 1999-12-07 | $6.70 | $9.12 | 21,200 | — | — |
| 1999-12-06 | $6.84 | $9.31 | 4,000 | — | — |
| 1999-12-03 | $6.86 | $9.34 | 33,600 | — | — |
| 1999-12-02 | $6.84 | $9.31 | 400 | — | — |
| 1999-12-01 | $6.81 | $9.27 | 4,400 | — | — |
| 1999-11-30 | $6.84 | $9.31 | 6,400 | — | — |
| 1999-11-29 | $7.00 | $9.53 | 2,400 | — | — |
| 1999-11-26 | $7.00 | $9.53 | 6,800 | — | — |
| 1999-11-24 | $6.75 | $9.19 | 0 | — | — |
| 1999-11-23 | $6.75 | $9.19 | 4,400 | — | — |
| 1999-11-22 | $6.84 | $9.31 | 13,600 | — | — |
| 1999-11-19 | $7.03 | $9.57 | 400 | — | — |
| 1999-11-18 | $7.03 | $9.57 | 4,000 | — | — |
| 1999-11-17 | $7.00 | $9.53 | 9,600 | — | — |
| 1999-11-16 | $7.00 | $9.53 | 4,800 | — | — |
| 1999-11-15 | $7.03 | $9.57 | 10,400 | — | — |
| 1999-11-12 | $7.35 | $10.00 | 21,200 | — | — |
| 1999-11-11 | $7.34 | $10.00 | 2,400 | — | — |
| 1999-11-10 | $7.50 | $10.21 | 1,600 | — | — |
| 1999-11-09 | $7.47 | $10.17 | 8,400 | — | — |
| 1999-11-08 | $7.44 | $10.12 | 14,400 | — | — |
| 1999-11-05 | $7.50 | $10.21 | 13,600 | — | — |
| 1999-11-04 | $7.47 | $10.17 | 8,400 | — | — |
| 1999-11-03 | $7.50 | $10.21 | 21,200 | — | — |
| 1999-11-02 | $7.41 | $10.08 | 800 | — | — |
| 1999-11-01 | $7.41 | $10.08 | 3,200 | — | — |
| 1999-10-29 | $7.44 | $10.12 | 10,000 | — | — |
| 1999-10-28 | $7.44 | $10.12 | 18,400 | — | — |
| 1999-10-27 | $7.52 | $10.23 | 13,600 | — | — |
| 1999-10-26 | $7.26 | $9.88 | 16,400 | — | — |
| 1999-10-25 | $7.06 | $9.61 | 38,800 | — | — |
| 1999-10-22 | $7.28 | $9.91 | 2,000 | — | — |
| 1999-10-21 | $7.28 | $9.91 | 14,000 | — | — |
| 1999-10-20 | $7.25 | $9.87 | 2,800 | — | — |
| 1999-10-19 | $7.38 | $10.04 | 14,800 | — | — |
| 1999-10-18 | $7.56 | $10.29 | 3,200 | — | — |
| 1999-10-15 | $7.73 | $10.53 | 23,600 | — | — |
| 1999-10-14 | $7.60 | $10.35 | 21,200 | — | — |
| 1999-10-13 | $7.55 | $10.28 | 2,000 | — | — |
| 1999-10-12 | $7.44 | $10.12 | 17,600 | — | — |
| 1999-10-11 | $7.50 | $10.21 | 0 | — | — |
| 1999-10-08 | $7.50 | $10.21 | 1,200 | — | — |
| 1999-10-07 | $7.41 | $10.08 | 10,000 | — | — |
| 1999-10-06 | $7.50 | $10.21 | 72,800 | — | — |
| 1999-10-05 | $7.50 | $10.21 | 10,000 | — | — |
| 1999-10-04 | $7.52 | $10.23 | 8,000 | — | — |
| 1999-10-01 | $7.63 | $10.38 | 2,000 | — | — |
| 1999-09-30 | $7.44 | $10.12 | 4,000 | — | — |
| 1999-09-29 | $7.50 | $10.21 | 2,000 | — | — |
| 1999-09-28 | $7.47 | $10.17 | 6,400 | — | — |
| 1999-09-27 | $7.63 | $10.38 | 4,000 | — | — |
| 1999-09-24 | $7.58 | $10.31 | 1,600 | — | — |
| 1999-09-23 | $7.47 | $10.17 | 47,200 | — | — |
| 1999-09-22 | $7.61 | $10.36 | 3,600 | — | — |
| 1999-09-21 | $7.47 | $10.17 | 3,600 | — | — |
| 1999-09-20 | $7.44 | $10.12 | 400 | — | — |
| 1999-09-17 | $7.28 | $9.91 | 8,000 | — | — |
| 1999-09-16 | $7.44 | $10.12 | 7,200 | — | — |
| 1999-09-15 | $7.69 | $10.46 | 12,000 | — | — |
| 1999-09-14 | $7.31 | $9.95 | 1,600 | — | — |
| 1999-09-13 | $7.50 | $10.21 | 16,800 | — | — |
| 1999-09-10 | $7.63 | $10.32 | 20,800 | — | — |
| 1999-09-09 | $7.25 | $9.81 | 14,800 | — | — |
| 1999-09-08 | $7.63 | $10.32 | 9,200 | — | — |
| 1999-09-07 | $7.69 | $10.40 | 32,400 | — | — |
| 1999-09-03 | $7.91 | $10.70 | 800 | — | — |
| 1999-09-02 | $7.75 | $10.49 | 400 | — | — |
| 1999-09-01 | $7.75 | $10.49 | 5,200 | — | — |
| 1999-08-31 | $7.64 | $10.34 | 21,600 | — | — |
| 1999-08-30 | $7.78 | $10.53 | 25,600 | — | — |
| 1999-08-27 | $7.75 | $10.49 | 16,800 | — | — |
| 1999-08-26 | $7.81 | $10.57 | 7,200 | — | — |
| 1999-08-25 | $7.78 | $10.53 | 2,400 | — | — |
| 1999-08-24 | $7.84 | $10.61 | 2,400 | — | — |
| 1999-08-23 | $7.78 | $10.53 | 6,400 | — | — |
| 1999-08-20 | $7.80 | $10.55 | 0 | — | — |
| 1999-08-19 | $7.80 | $10.55 | 5,600 | — | — |
| 1999-08-18 | $7.80 | $10.55 | 10,400 | — | — |
| 1999-08-17 | $7.70 | $10.42 | 7,200 | — | — |
| 1999-08-16 | $7.70 | $10.42 | 9,200 | — | — |
| 1999-08-13 | $7.75 | $10.49 | 8,000 | — | — |
| 1999-08-12 | $7.88 | $10.65 | 5,200 | — | — |
| 1999-08-11 | $7.91 | $10.70 | 6,400 | — | — |
| 1999-08-10 | $7.94 | $10.74 | 12,400 | — | — |
| 1999-08-09 | $7.88 | $10.65 | 4,800 | — | — |
| 1999-08-06 | $7.91 | $10.70 | 1,200 | — | — |
| 1999-08-05 | $8.00 | $10.82 | 5,600 | — | — |
| 1999-08-04 | $8.00 | $10.82 | 18,400 | — | — |
| 1999-08-03 | $8.11 | $10.97 | 3,600 | — | — |
| 1999-08-02 | $8.08 | $10.93 | 40,400 | — | — |
| 1999-07-30 | $7.88 | $10.65 | 20,400 | — | — |
| 1999-07-29 | $7.94 | $10.74 | 25,600 | — | — |
| 1999-07-28 | $8.13 | $10.99 | 800 | — | — |
| 1999-07-27 | $8.13 | $10.99 | 14,000 | — | — |
| 1999-07-26 | $8.09 | $10.95 | 28,800 | — | — |
| 1999-07-23 | $8.14 | $11.01 | 11,600 | — | — |
| 1999-07-22 | $8.38 | $11.33 | 9,600 | — | — |
| 1999-07-21 | $8.14 | $11.01 | 3,200 | — | — |
| 1999-07-20 | $8.22 | $11.12 | 24,400 | — | — |
| 1999-07-19 | $8.50 | $11.50 | 4,800 | — | — |
| 1999-07-16 | $8.50 | $11.50 | 0 | — | — |
| 1999-07-15 | $8.50 | $11.50 | 2,000 | — | — |
| 1999-07-14 | $8.41 | $11.37 | 6,400 | — | — |
| 1999-07-13 | $8.38 | $11.33 | 3,600 | — | — |
| 1999-07-12 | $8.50 | $11.50 | 2,400 | — | — |
| 1999-07-09 | $8.28 | $11.20 | 5,200 | — | — |
| 1999-07-08 | $8.48 | $11.48 | 6,000 | — | — |
| 1999-07-07 | $8.48 | $11.48 | 1,600 | — | — |
| 1999-07-06 | $8.50 | $11.50 | 20,000 | — | — |
| 1999-07-02 | $8.19 | $11.08 | 11,600 | — | — |
| 1999-07-01 | $8.22 | $11.12 | 6,800 | — | — |
| 1999-06-30 | $8.03 | $10.87 | 10,400 | — | — |
| 1999-06-29 | $8.03 | $10.87 | 11,200 | — | — |
| 1999-06-28 | $7.97 | $10.78 | 30,400 | — | — |
| 1999-06-25 | $7.84 | $10.61 | 6,000 | — | — |
| 1999-06-24 | $7.88 | $10.65 | 28,000 | — | — |
| 1999-06-23 | $7.95 | $10.76 | 13,200 | — | — |
| 1999-06-22 | $8.03 | $10.87 | 4,000 | — | — |
| 1999-06-21 | $8.22 | $11.12 | 19,600 | — | — |
| 1999-06-18 | $8.23 | $11.14 | 29,600 | — | — |
| 1999-06-17 | $8.23 | $11.14 | 1,600 | — | — |
| 1999-06-16 | $8.15 | $11.02 | 6,000 | — | — |
| 1999-06-15 | $8.23 | $11.14 | 800 | — | — |
| 1999-06-14 | $8.16 | $11.04 | 7,600 | — | — |
| 1999-06-11 | $8.13 | $10.99 | 2,800 | — | — |
| 1999-06-10 | $8.16 | $10.97 | 400 | — | — |
| 1999-06-09 | $8.16 | $10.97 | 1,200 | — | — |
| 1999-06-08 | $8.16 | $10.97 | 13,200 | — | — |
| 1999-06-07 | $8.25 | $11.10 | 2,000 | — | — |
| 1999-06-04 | $8.31 | $11.18 | 29,200 | — | — |
| 1999-06-03 | $8.25 | $11.10 | 1,600 | — | — |
| 1999-06-02 | $8.16 | $10.97 | 8,800 | — | — |
| 1999-06-01 | $8.34 | $11.23 | 10,000 | — | — |
| 1999-05-28 | $8.31 | $11.18 | 20,000 | — | — |
| 1999-05-27 | $8.34 | $11.23 | 6,800 | — | — |
| 1999-05-26 | $8.25 | $11.10 | 4,800 | — | — |
| 1999-05-25 | $8.16 | $10.97 | 11,600 | — | — |
| 1999-05-24 | $8.22 | $11.06 | 10,800 | — | — |
| 1999-05-21 | $8.69 | $11.69 | 7,600 | — | — |
| 1999-05-20 | $8.38 | $11.27 | 1,200 | — | — |
| 1999-05-19 | $8.13 | $10.93 | 6,800 | — | — |
| 1999-05-18 | $8.28 | $11.14 | 7,200 | — | — |
| 1999-05-17 | $8.88 | $11.94 | 400 | — | — |
| 1999-05-14 | $8.47 | $11.39 | 62,400 | — | — |
| 1999-05-13 | $8.50 | $11.44 | 2,400 | — | — |
| 1999-05-12 | $8.69 | $11.69 | 38,800 | — | — |
| 1999-05-11 | $8.63 | $11.61 | 1,200 | — | — |
| 1999-05-10 | $8.94 | $12.03 | 9,600 | — | — |
| 1999-05-07 | $8.56 | $11.52 | 5,200 | — | — |
| 1999-05-06 | $8.81 | $11.86 | 16,000 | — | — |
| 1999-05-05 | $8.63 | $11.61 | 23,200 | — | — |
| 1999-05-04 | $9.00 | $12.11 | 15,200 | — | — |
| 1999-05-03 | $9.22 | $12.40 | 16,400 | — | — |
| 1999-04-30 | $8.81 | $11.86 | 4,800 | — | — |
| 1999-04-29 | $8.63 | $11.61 | 8,000 | — | — |
| 1999-04-28 | $8.81 | $11.86 | 9,600 | — | — |
| 1999-04-27 | $8.94 | $12.03 | 30,400 | — | — |
| 1999-04-26 | $8.50 | $11.44 | 800 | — | — |
| 1999-04-23 | $8.31 | $11.18 | 1,600 | — | — |
| 1999-04-22 | $8.28 | $11.14 | 6,000 | — | — |
| 1999-04-21 | $8.33 | $11.21 | 4,400 | — | — |
| 1999-04-20 | $8.53 | $11.48 | 10,800 | — | — |
| 1999-04-19 | $8.44 | $11.35 | 8,000 | — | — |
| 1999-04-16 | $8.25 | $11.10 | 52,800 | — | — |
| 1999-04-15 | $9.00 | $12.11 | 49,600 | — | — |
| 1999-04-14 | $9.63 | $12.95 | 56,400 | — | — |
| 1999-04-13 | $8.75 | $11.77 | 22,400 | — | — |
| 1999-04-12 | $8.22 | $11.06 | 8,400 | — | — |
| 1999-04-09 | $8.16 | $10.97 | 42,000 | — | — |
| 1999-04-08 | $8.09 | $10.89 | 16,800 | — | — |
| 1999-04-07 | $8.13 | $10.93 | 400 | — | — |
| 1999-04-06 | $8.00 | $10.76 | 10,000 | — | — |
| 1999-04-05 | $7.91 | $10.64 | 24,400 | — | — |
| 1999-04-01 | $7.88 | $10.60 | 42,800 | — | — |
| 1999-03-31 | $7.95 | $10.70 | 32,400 | — | — |
| 1999-03-30 | $8.13 | $10.93 | 16,800 | — | — |
| 1999-03-29 | $8.02 | $10.80 | 21,200 | — | — |
| 1999-03-26 | $8.28 | $11.14 | 3,200 | — | — |
| 1999-03-25 | $8.28 | $11.14 | 4,800 | — | — |
| 1999-03-24 | $8.00 | $10.76 | 11,600 | — | — |
| 1999-03-23 | $8.16 | $10.97 | 15,200 | — | — |
| 1999-03-22 | $8.00 | $10.76 | 18,000 | — | — |
| 1999-03-19 | $8.38 | $11.27 | 2,800 | — | — |
| 1999-03-18 | $8.06 | $10.85 | 9,200 | — | — |
| 1999-03-17 | $8.22 | $11.06 | 13,200 | — | — |
| 1999-03-16 | $8.16 | $10.97 | 12,400 | — | — |
| 1999-03-15 | $8.38 | $11.27 | 4,800 | — | — |
| 1999-03-12 | $8.33 | $11.21 | 8,800 | — | — |
| 1999-03-11 | $8.13 | $10.88 | 6,000 | — | — |
| 1999-03-10 | $8.38 | $11.21 | 8,000 | — | — |
| 1999-03-09 | $8.38 | $11.21 | 28,800 | — | — |
| 1999-03-08 | $8.25 | $11.04 | 6,800 | — | — |
| 1999-03-05 | $8.38 | $11.21 | 2,400 | — | — |
| 1999-03-04 | $8.38 | $11.21 | 1,600 | — | — |
| 1999-03-03 | $8.50 | $11.38 | 10,400 | — | — |
| 1999-03-02 | $8.28 | $11.08 | 8,400 | — | — |
| 1999-03-01 | $8.38 | $11.21 | 2,400 | — | — |
| 1999-02-26 | $8.39 | $11.23 | 23,600 | — | — |
| 1999-02-25 | $8.50 | $11.38 | 12,400 | — | — |
| 1999-02-24 | $8.39 | $11.23 | 22,000 | — | — |
| 1999-02-23 | $8.56 | $11.46 | 8,400 | — | — |
| 1999-02-22 | $8.63 | $11.54 | 10,400 | — | — |
| 1999-02-19 | $8.63 | $11.54 | 14,000 | — | — |
| 1999-02-18 | $8.75 | $11.71 | 14,800 | — | — |
| 1999-02-17 | $8.81 | $11.80 | 2,800 | — | — |
| 1999-02-16 | $8.93 | $11.95 | 10,000 | — | — |
| 1999-02-12 | $8.69 | $11.63 | 19,200 | — | — |
| 1999-02-11 | $8.69 | $11.63 | 8,000 | — | — |
| 1999-02-10 | $8.80 | $11.77 | 8,800 | — | — |
| 1999-02-09 | $8.75 | $11.71 | 6,400 | — | — |
| 1999-02-08 | $9.06 | $12.13 | 17,600 | — | — |
| 1999-02-05 | $9.13 | $12.21 | 1,200 | — | — |
| 1999-02-04 | $9.16 | $12.26 | 2,400 | — | — |
| 1999-02-03 | $9.16 | $12.26 | 400 | — | — |
| 1999-02-02 | $9.25 | $12.38 | 12,000 | — | — |
| 1999-02-01 | $9.25 | $12.38 | 5,200 | — | — |
| 1999-01-29 | $9.30 | $12.44 | 1,600 | — | — |
| 1999-01-28 | $9.34 | $12.51 | 13,200 | — | — |
| 1999-01-27 | $9.25 | $12.38 | 18,400 | — | — |
| 1999-01-26 | $9.94 | $13.30 | 9,200 | — | — |
| 1999-01-25 | $9.94 | $13.30 | 2,400 | — | — |
| 1999-01-22 | $9.94 | $13.30 | 9,600 | — | — |
| 1999-01-21 | $9.25 | $12.38 | 25,200 | — | — |
| 1999-01-20 | $9.75 | $13.05 | 0 | — | — |
| 1999-01-19 | $9.75 | $13.05 | 5,600 | — | — |
| 1999-01-15 | $10.03 | $13.43 | 24,400 | — | — |
| 1999-01-14 | $9.88 | $13.22 | 3,600 | — | — |
| 1999-01-13 | $9.81 | $13.13 | 26,800 | — | — |
| 1999-01-12 | $9.94 | $13.30 | 4,800 | — | — |
| 1999-01-11 | $10.13 | $13.55 | 1,200 | — | — |
| 1999-01-08 | $10.00 | $13.38 | 8,400 | — | — |
| 1999-01-07 | $10.00 | $13.38 | 43,200 | — | — |
| 1999-01-06 | $9.63 | $12.88 | 22,800 | — | — |
| 1999-01-05 | $9.38 | $12.55 | 44,400 | — | — |
| 1999-01-04 | $9.31 | $12.46 | 26,400 | — | — |