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
- 1992-07-01 to 2026-08-27
- 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 | $8.38 | $8.37 | 2,200 | — | — |
| 1999-12-30 | $8.38 | $8.37 | 450 | — | — |
| 1999-12-29 | $8.38 | $8.37 | 150 | — | — |
| 1999-12-28 | $8.50 | $8.50 | 24,850 | — | — |
| 1999-12-27 | $8.38 | $8.37 | 44,700 | — | — |
| 1999-12-23 | $8.50 | $8.50 | 34,450 | — | — |
| 1999-12-22 | $8.63 | $8.62 | 6,600 | — | — |
| 1999-12-21 | $8.50 | $8.50 | 2,450 | — | — |
| 1999-12-20 | $8.75 | $8.75 | 5,850 | — | — |
| 1999-12-17 | $8.75 | $8.75 | 600 | — | — |
| 1999-12-16 | $8.50 | $8.50 | 2,000 | — | — |
| 1999-12-15 | $8.50 | $8.50 | 1,400 | — | — |
| 1999-12-14 | $8.63 | $8.62 | 6,700 | — | — |
| 1999-12-13 | $9.00 | $9.00 | 10,050 | — | — |
| 1999-12-10 | $9.00 | $9.00 | 4,850 | — | — |
| 1999-12-09 | $8.00 | $8.00 | 5,150 | — | — |
| 1999-12-08 | $8.00 | $8.00 | 7,400 | — | — |
| 1999-12-07 | $8.00 | $8.00 | 350 | — | — |
| 1999-12-06 | $8.00 | $8.00 | 3,900 | — | — |
| 1999-12-03 | $8.00 | $8.00 | 17,600 | — | — |
| 1999-12-02 | $8.00 | $8.00 | 500 | — | — |
| 1999-12-01 | $8.00 | $8.00 | 2,750 | — | — |
| 1999-11-30 | $7.75 | $7.75 | 24,150 | — | — |
| 1999-11-29 | $8.00 | $8.00 | 4,950 | — | — |
| 1999-11-26 | $7.75 | $7.75 | 400 | — | — |
| 1999-11-24 | $8.00 | $8.00 | 13,300 | — | — |
| 1999-11-23 | $7.50 | $7.50 | 1,050 | — | — |
| 1999-11-22 | $8.00 | $8.00 | 16,150 | — | — |
| 1999-11-19 | $8.75 | $8.75 | 25,100 | — | — |
| 1999-11-18 | $9.25 | $9.25 | 2,900 | — | — |
| 1999-11-17 | $9.50 | $9.50 | 3,800 | — | — |
| 1999-11-16 | $9.50 | $9.50 | 300 | — | — |
| 1999-11-15 | $9.50 | $9.50 | 144,700 | — | — |
| 1999-11-12 | $9.00 | $9.00 | 2,550 | — | — |
| 1999-11-11 | $8.50 | $8.50 | 2,900 | — | — |
| 1999-11-10 | $8.25 | $8.25 | 4,400 | — | — |
| 1999-11-09 | $8.25 | $8.25 | 4,400 | — | — |
| 1999-11-08 | $8.13 | $8.12 | 3,550 | — | — |
| 1999-11-05 | $8.00 | $8.00 | 3,800 | — | — |
| 1999-11-04 | $8.00 | $8.00 | 3,100 | — | — |
| 1999-11-03 | $8.00 | $8.00 | 2,700 | — | — |
| 1999-11-02 | $8.00 | $8.00 | 900 | — | — |
| 1999-11-01 | $7.75 | $7.75 | 50 | — | — |
| 1999-10-29 | $8.00 | $8.00 | 12,550 | — | — |
| 1999-10-28 | $8.00 | $8.00 | 4,150 | — | — |
| 1999-10-27 | $8.25 | $8.25 | 7,900 | — | — |
| 1999-10-26 | $8.50 | $8.50 | 7,800 | — | — |
| 1999-10-25 | $8.25 | $8.25 | 2,600 | — | — |
| 1999-10-22 | $7.75 | $7.75 | 1,700 | — | — |
| 1999-10-21 | $7.75 | $7.75 | 11,250 | — | — |
| 1999-10-20 | $8.13 | $8.12 | 200 | — | — |
| 1999-10-19 | $8.00 | $8.00 | 3,150 | — | — |
| 1999-10-18 | $7.75 | $7.75 | 5,300 | — | — |
| 1999-10-15 | $8.25 | $8.25 | 13,900 | — | — |
| 1999-10-14 | $8.25 | $8.25 | 2,150 | — | — |
| 1999-10-13 | $8.50 | $8.50 | 15,650 | — | — |
| 1999-10-12 | $8.50 | $8.50 | 2,500 | — | — |
| 1999-10-11 | $8.50 | $8.50 | 1,050 | — | — |
| 1999-10-08 | $8.50 | $8.50 | 16,500 | — | — |
| 1999-10-07 | $8.50 | $8.50 | 1,850 | — | — |
| 1999-10-06 | $8.50 | $8.50 | 8,950 | — | — |
| 1999-10-05 | $8.50 | $8.50 | 2,000 | — | — |
| 1999-10-04 | $8.50 | $8.50 | 50 | — | — |
| 1999-10-01 | $8.50 | $8.50 | 34,600 | — | — |
| 1999-09-30 | $8.25 | $8.25 | 71,300 | — | — |
| 1999-09-29 | $8.38 | $8.37 | 22,150 | — | — |
| 1999-09-28 | $8.25 | $8.25 | 1,300 | — | — |
| 1999-09-27 | $8.38 | $8.37 | 11,550 | — | — |
| 1999-09-24 | $8.25 | $8.25 | 6,700 | — | — |
| 1999-09-23 | $8.25 | $8.25 | 3,150 | — | — |
| 1999-09-22 | $8.25 | $8.25 | 750 | — | — |
| 1999-09-21 | $8.25 | $8.25 | 150 | — | — |
| 1999-09-20 | $8.25 | $8.25 | 250 | — | — |
| 1999-09-17 | $8.50 | $8.50 | 2,000 | — | — |
| 1999-09-16 | $8.50 | $8.50 | 4,550 | — | — |
| 1999-09-15 | $8.00 | $8.00 | 12,100 | — | — |
| 1999-09-14 | $8.25 | $8.25 | 1,200 | — | — |
| 1999-09-13 | $8.00 | $8.00 | 750 | — | — |
| 1999-09-10 | $8.25 | $8.25 | 250 | — | — |
| 1999-09-09 | $8.50 | $8.50 | 6,600 | — | — |
| 1999-09-08 | $8.25 | $8.25 | 2,100 | — | — |
| 1999-09-07 | $8.00 | $8.00 | 2,700 | — | — |
| 1999-09-03 | $7.88 | $7.87 | 12,100 | — | — |
| 1999-09-02 | $8.00 | $8.00 | 450 | — | — |
| 1999-09-01 | $8.00 | $8.00 | 5,250 | — | — |
| 1999-08-31 | $7.88 | $7.87 | 12,050 | — | — |
| 1999-08-30 | $7.75 | $7.75 | 400 | — | — |
| 1999-08-27 | $7.88 | $7.87 | 100 | — | — |
| 1999-08-26 | $8.25 | $8.25 | 500 | — | — |
| 1999-08-25 | $7.50 | $7.50 | 3,650 | — | — |
| 1999-08-24 | $8.13 | $8.12 | 2,500 | — | — |
| 1999-08-23 | $8.00 | $8.00 | 2,150 | — | — |
| 1999-08-20 | $8.00 | $8.00 | 3,000 | — | — |
| 1999-08-19 | $7.88 | $7.87 | 700 | — | — |
| 1999-08-18 | $7.75 | $7.75 | 2,600 | — | — |
| 1999-08-17 | $7.75 | $7.75 | 1,600 | — | — |
| 1999-08-16 | $8.00 | $8.00 | 8,750 | — | — |
| 1999-08-13 | $8.31 | $8.31 | 500 | — | — |
| 1999-08-12 | $8.25 | $8.25 | 1,300 | — | — |
| 1999-08-11 | $8.38 | $8.37 | 800 | — | — |
| 1999-08-10 | $8.31 | $8.31 | 5,600 | — | — |
| 1999-08-09 | $8.25 | $8.25 | 350 | — | — |
| 1999-08-06 | $8.25 | $8.25 | 150 | — | — |
| 1999-08-05 | $8.25 | $8.25 | 5,500 | — | — |
| 1999-08-04 | $8.25 | $8.25 | 8,250 | — | — |
| 1999-08-03 | $8.50 | $8.50 | 6,150 | — | — |
| 1999-08-02 | $8.50 | $8.50 | 300 | — | — |
| 1999-07-30 | $8.50 | $8.50 | 500 | — | — |
| 1999-07-29 | $8.50 | $8.50 | 450 | — | — |
| 1999-07-28 | $8.50 | $8.50 | 7,300 | — | — |
| 1999-07-27 | $8.75 | $8.75 | 1,150 | — | — |
| 1999-07-26 | $8.88 | $8.87 | 11,000 | — | — |
| 1999-07-23 | $9.38 | $9.37 | 2,000 | — | — |
| 1999-07-22 | $9.38 | $9.37 | 3,150 | — | — |
| 1999-07-21 | $9.50 | $9.50 | 2,650 | — | — |
| 1999-07-20 | $9.50 | $9.50 | 1,900 | — | — |
| 1999-07-19 | $9.25 | $9.25 | 2,000 | — | — |
| 1999-07-16 | $9.25 | $9.25 | 2,600 | — | — |
| 1999-07-15 | $9.25 | $9.25 | 9,000 | — | — |
| 1999-07-14 | $9.75 | $9.75 | 6,150 | — | — |
| 1999-07-13 | $9.63 | $9.62 | 3,700 | — | — |
| 1999-07-12 | $9.50 | $9.50 | 1,400 | — | — |
| 1999-07-09 | $9.50 | $9.50 | 1,550 | — | — |
| 1999-07-08 | $9.50 | $9.50 | 6,100 | — | — |
| 1999-07-07 | $9.75 | $9.75 | 4,650 | — | — |
| 1999-07-06 | $9.75 | $9.75 | 6,100 | — | — |
| 1999-07-02 | $10.50 | $10.50 | 20,700 | — | — |
| 1999-07-01 | $9.88 | $9.87 | 13,700 | — | — |
| 1999-06-30 | $9.25 | $9.25 | 4,950 | — | — |
| 1999-06-29 | $9.00 | $9.00 | 1,250 | — | — |
| 1999-06-28 | $8.75 | $8.75 | 1,100 | — | — |
| 1999-06-25 | $8.75 | $8.75 | 3,800 | — | — |
| 1999-06-24 | $9.00 | $9.00 | 6,800 | — | — |
| 1999-06-23 | $9.25 | $9.25 | 3,250 | — | — |
| 1999-06-22 | $8.75 | $8.75 | 3,650 | — | — |
| 1999-06-21 | $9.00 | $9.00 | 2,700 | — | — |
| 1999-06-18 | $9.00 | $9.00 | 2,750 | — | — |
| 1999-06-17 | $9.25 | $9.25 | 1,700 | — | — |
| 1999-06-16 | $9.25 | $9.25 | 1,950 | — | — |
| 1999-06-15 | $8.63 | $8.62 | 26,800 | — | — |
| 1999-06-14 | $9.00 | $9.00 | 100 | — | — |
| 1999-06-11 | $9.00 | $9.00 | 11,800 | — | — |
| 1999-06-10 | $9.50 | $9.50 | 10,250 | — | — |
| 1999-06-09 | $9.50 | $9.50 | 13,150 | — | — |
| 1999-06-08 | $9.13 | $9.12 | 1,800 | — | — |
| 1999-06-07 | $9.00 | $9.00 | 1,750 | — | — |
| 1999-06-04 | $9.13 | $9.12 | 4,000 | — | — |
| 1999-06-03 | $8.75 | $8.75 | 7,850 | — | — |
| 1999-06-02 | $9.50 | $9.50 | 4,600 | — | — |
| 1999-06-01 | $9.13 | $9.12 | 13,250 | — | — |
| 1999-05-28 | $9.25 | $9.25 | 700 | — | — |
| 1999-05-27 | $9.25 | $9.25 | 3,750 | — | — |
| 1999-05-26 | $9.13 | $9.12 | 2,150 | — | — |
| 1999-05-25 | $9.25 | $9.25 | 3,300 | — | — |
| 1999-05-24 | $9.75 | $9.75 | 13,150 | — | — |
| 1999-05-21 | $9.25 | $9.25 | 100 | — | — |
| 1999-05-20 | $9.25 | $9.25 | 6,900 | — | — |
| 1999-05-19 | $9.13 | $9.12 | 3,000 | — | — |
| 1999-05-18 | $9.13 | $9.12 | 250 | — | — |
| 1999-05-17 | $9.25 | $9.25 | 39,400 | — | — |
| 1999-05-14 | $9.13 | $9.12 | 32,600 | — | — |
| 1999-05-13 | $9.50 | $9.50 | 17,150 | — | — |
| 1999-05-12 | $9.75 | $9.75 | 15,050 | — | — |
| 1999-05-11 | $8.75 | $8.75 | 2,450 | — | — |
| 1999-05-10 | $8.75 | $8.75 | 1,600 | — | — |
| 1999-05-07 | $8.75 | $8.75 | 9,100 | — | — |
| 1999-05-06 | $8.88 | $8.87 | 7,350 | — | — |
| 1999-05-05 | $9.00 | $9.00 | 8,450 | — | — |
| 1999-05-04 | $8.75 | $8.75 | 1,900 | — | — |
| 1999-05-03 | $8.50 | $8.50 | 17,350 | — | — |
| 1999-04-30 | $8.50 | $8.50 | 150 | — | — |
| 1999-04-29 | $8.75 | $8.75 | 11,800 | — | — |
| 1999-04-28 | $8.75 | $8.75 | 6,250 | — | — |
| 1999-04-27 | $8.50 | $8.50 | 10,550 | — | — |
| 1999-04-26 | $8.25 | $8.25 | 14,300 | — | — |
| 1999-04-23 | $9.00 | $9.00 | 8,900 | — | — |
| 1999-04-22 | $8.50 | $8.50 | 59,150 | — | — |
| 1999-04-21 | $8.00 | $8.00 | 18,500 | — | — |
| 1999-04-20 | $6.00 | $6.00 | 600 | — | — |
| 1999-04-19 | $6.00 | $6.00 | 4,700 | — | — |
| 1999-04-16 | $6.00 | $6.00 | 50 | — | — |
| 1999-04-15 | $6.50 | $6.50 | 5,050 | — | — |
| 1999-04-14 | $6.00 | $6.00 | 2,600 | — | — |
| 1999-04-13 | $6.00 | $6.00 | 6,900 | — | — |
| 1999-04-12 | $6.75 | $6.75 | 6,000 | — | — |
| 1999-04-09 | $5.75 | $5.75 | 6,600 | — | — |
| 1999-04-08 | $6.25 | $6.25 | 1,850 | — | — |
| 1999-04-07 | $6.00 | $6.00 | 22,250 | — | — |
| 1999-04-06 | $6.25 | $6.25 | 11,200 | — | — |
| 1999-04-05 | $6.00 | $6.00 | 4,850 | — | — |
| 1999-04-01 | $6.00 | $6.00 | 3,800 | — | — |
| 1999-03-31 | $6.25 | $6.25 | 49,000 | — | — |
| 1999-03-30 | $7.50 | $7.50 | 50 | — | — |
| 1999-03-29 | $7.50 | $7.50 | 3,200 | — | — |
| 1999-03-26 | $7.88 | $7.87 | 650 | — | — |
| 1999-03-25 | $7.75 | $7.75 | 5,500 | — | — |
| 1999-03-24 | $7.75 | $7.75 | 4,250 | — | — |
| 1999-03-23 | $8.00 | $8.00 | 13,150 | — | — |
| 1999-03-22 | $7.88 | $7.87 | 4,200 | — | — |
| 1999-03-19 | $7.50 | $7.50 | 6,900 | — | — |
| 1999-03-18 | $7.50 | $7.50 | 6,450 | — | — |
| 1999-03-17 | $7.50 | $7.50 | 1,400 | — | — |
| 1999-03-16 | $7.75 | $7.75 | 22,100 | — | — |
| 1999-03-15 | $7.75 | $7.75 | 2,650 | — | — |
| 1999-03-12 | $8.00 | $8.00 | 62,650 | — | — |
| 1999-03-11 | $8.00 | $8.00 | 23,850 | — | — |
| 1999-03-10 | $7.75 | $7.75 | 11,700 | — | — |
| 1999-03-09 | $7.25 | $7.25 | 4,800 | — | — |
| 1999-03-08 | $7.25 | $7.25 | 2,050 | — | — |
| 1999-03-05 | $7.50 | $7.50 | 5,250 | — | — |
| 1999-03-04 | $7.25 | $7.25 | 7,800 | — | — |
| 1999-03-03 | $6.88 | $6.87 | 1,900 | — | — |
| 1999-03-02 | $7.00 | $7.00 | 1,750 | — | — |
| 1999-03-01 | $6.63 | $6.62 | 2,200 | — | — |
| 1999-02-26 | $7.00 | $7.00 | 5,050 | — | — |
| 1999-02-25 | $7.00 | $7.00 | 11,900 | — | — |
| 1999-02-24 | $7.00 | $7.00 | 8,250 | — | — |
| 1999-02-23 | $6.75 | $6.75 | 768,300 | — | — |
| 1999-02-22 | $6.75 | $6.75 | 2,600 | — | — |
| 1999-02-19 | $7.00 | $7.00 | 6,950 | — | — |
| 1999-02-18 | $7.00 | $7.00 | 150 | — | — |
| 1999-02-17 | $7.00 | $7.00 | 2,750 | — | — |
| 1999-02-16 | $7.25 | $7.25 | 2,600 | — | — |
| 1999-02-12 | $7.38 | $7.37 | 6,000 | — | — |
| 1999-02-11 | $7.75 | $7.75 | 3,100 | — | — |
| 1999-02-10 | $7.88 | $7.87 | 3,050 | — | — |
| 1999-02-09 | $8.00 | $8.00 | 1,550 | — | — |
| 1999-02-08 | $8.00 | $8.00 | 3,100 | — | — |
| 1999-02-05 | $8.25 | $8.25 | 5,850 | — | — |
| 1999-02-04 | $8.13 | $8.12 | 7,000 | — | — |
| 1999-02-03 | $8.25 | $8.25 | 2,700 | — | — |
| 1999-02-02 | $8.25 | $8.25 | 5,050 | — | — |
| 1999-02-01 | $8.63 | $8.62 | 350 | — | — |
| 1999-01-29 | $8.50 | $8.50 | 13,400 | — | — |
| 1999-01-28 | $9.00 | $9.00 | 12,000 | — | — |
| 1999-01-27 | $8.75 | $8.75 | 1,800 | — | — |
| 1999-01-26 | $8.88 | $8.87 | 100 | — | — |
| 1999-01-25 | $8.75 | $8.75 | 6,900 | — | — |
| 1999-01-22 | $8.75 | $8.75 | 12,250 | — | — |
| 1999-01-21 | $9.00 | $9.00 | 24,350 | — | — |
| 1999-01-20 | $8.75 | $8.75 | 450 | — | — |
| 1999-01-19 | $8.75 | $8.75 | 27,950 | — | — |
| 1999-01-15 | $9.25 | $9.25 | 13,650 | — | — |
| 1999-01-14 | $8.50 | $8.50 | 6,800 | — | — |
| 1999-01-13 | $8.50 | $8.50 | 1,600 | — | — |
| 1999-01-12 | $8.25 | $8.25 | 12,450 | — | — |
| 1999-01-11 | $8.38 | $8.37 | 3,200 | — | — |
| 1999-01-08 | $8.38 | $8.37 | 750 | — | — |
| 1999-01-07 | $8.50 | $8.50 | 13,850 | — | — |
| 1999-01-06 | $8.25 | $8.25 | 2,300 | — | — |
| 1999-01-05 | $8.25 | $8.25 | 3,700 | — | — |
| 1999-01-04 | $7.50 | $7.50 | 3,350 | — | — |