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
- 1993-03-24 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 | $6.94 | $7.71 | 1,260 | — | — |
| 1999-12-30 | $6.94 | $7.71 | 3,465 | — | — |
| 1999-12-29 | $6.90 | $7.67 | 8,505 | — | — |
| 1999-12-28 | $7.10 | $7.89 | 13,860 | — | — |
| 1999-12-27 | $6.94 | $7.71 | 4,725 | — | — |
| 1999-12-23 | $6.94 | $7.71 | 2,835 | — | — |
| 1999-12-22 | $7.04 | $7.82 | 9,765 | — | — |
| 1999-12-21 | $7.02 | $7.80 | 4,095 | — | — |
| 1999-12-20 | $7.06 | $7.84 | 51,345 | — | — |
| 1999-12-17 | $7.10 | $7.89 | 3,150 | — | — |
| 1999-12-16 | $7.18 | $7.97 | 3,780 | — | — |
| 1999-12-15 | $7.22 | $7.99 | 0 | — | — |
| 1999-12-14 | $7.22 | $7.99 | 0 | — | — |
| 1999-12-13 | $7.22 | $7.99 | 2,520 | — | — |
| 1999-12-10 | $7.22 | $7.99 | 3,465 | — | — |
| 1999-12-09 | $7.30 | $8.07 | 0 | — | — |
| 1999-12-08 | $7.30 | $8.07 | 2,520 | — | — |
| 1999-12-07 | $7.30 | $8.07 | 0 | — | — |
| 1999-12-06 | $7.30 | $8.07 | 1,260 | — | — |
| 1999-12-03 | $7.30 | $8.07 | 26,145 | — | — |
| 1999-12-02 | $7.26 | $8.03 | 5,355 | — | — |
| 1999-12-01 | $7.34 | $8.12 | 3,465 | — | — |
| 1999-11-30 | $7.26 | $8.03 | 630 | — | — |
| 1999-11-29 | $7.42 | $8.21 | 12,285 | — | — |
| 1999-11-26 | $7.54 | $8.34 | 630 | — | — |
| 1999-11-24 | $7.58 | $8.38 | 1,260 | — | — |
| 1999-11-23 | $7.62 | $8.42 | 6,930 | — | — |
| 1999-11-22 | $7.62 | $8.42 | 630 | — | — |
| 1999-11-19 | $7.62 | $8.42 | 1,260 | — | — |
| 1999-11-18 | $7.54 | $8.34 | 8,190 | — | — |
| 1999-11-17 | $7.74 | $8.56 | 2,835 | — | — |
| 1999-11-16 | $7.66 | $8.47 | 5,355 | — | — |
| 1999-11-15 | $7.62 | $8.42 | 13,230 | — | — |
| 1999-11-12 | $7.50 | $8.29 | 4,410 | — | — |
| 1999-11-11 | $7.42 | $8.21 | 4,410 | — | — |
| 1999-11-10 | $7.38 | $8.16 | 7,245 | — | — |
| 1999-11-09 | $7.46 | $8.25 | 945 | — | — |
| 1999-11-08 | $7.50 | $8.29 | 1,890 | — | — |
| 1999-11-05 | $7.46 | $8.25 | 8,190 | — | — |
| 1999-11-04 | $7.50 | $8.29 | 1,890 | — | — |
| 1999-11-03 | $7.54 | $8.34 | 1,260 | — | — |
| 1999-11-02 | $7.46 | $8.25 | 10,080 | — | — |
| 1999-11-01 | $7.42 | $8.21 | 3,150 | — | — |
| 1999-10-29 | $7.26 | $8.03 | 5,040 | — | — |
| 1999-10-28 | $7.10 | $7.85 | 8,190 | — | — |
| 1999-10-27 | $7.08 | $7.83 | 630 | — | — |
| 1999-10-26 | $7.06 | $7.81 | 0 | — | — |
| 1999-10-25 | $7.06 | $7.81 | 1,575 | — | — |
| 1999-10-22 | $6.98 | $7.72 | 630 | — | — |
| 1999-10-21 | $7.02 | $7.77 | 2,520 | — | — |
| 1999-10-20 | $7.10 | $7.85 | 1,575 | — | — |
| 1999-10-19 | $7.10 | $7.85 | 11,025 | — | — |
| 1999-10-18 | $7.02 | $7.77 | 15,750 | — | — |
| 1999-10-15 | $6.83 | $7.55 | 0 | — | — |
| 1999-10-14 | $6.83 | $7.55 | 11,655 | — | — |
| 1999-10-13 | $6.94 | $7.68 | 1,260 | — | — |
| 1999-10-12 | $7.02 | $7.77 | 8,190 | — | — |
| 1999-10-11 | $7.02 | $7.77 | 6,615 | — | — |
| 1999-10-08 | $6.98 | $7.72 | 22,050 | — | — |
| 1999-10-07 | $6.98 | $7.72 | 6,930 | — | — |
| 1999-10-06 | $6.98 | $7.72 | 945 | — | — |
| 1999-10-05 | $6.98 | $7.72 | 315 | — | — |
| 1999-10-04 | $6.98 | $7.72 | 0 | — | — |
| 1999-10-01 | $6.98 | $7.72 | 3,150 | — | — |
| 1999-09-30 | $7.04 | $7.79 | 4,410 | — | — |
| 1999-09-29 | $6.98 | $7.72 | 4,410 | — | — |
| 1999-09-28 | $7.04 | $7.79 | 315 | — | — |
| 1999-09-27 | $7.02 | $7.77 | 1,890 | — | — |
| 1999-09-24 | $7.08 | $7.83 | 0 | — | — |
| 1999-09-23 | $7.08 | $7.83 | 3,780 | — | — |
| 1999-09-22 | $7.02 | $7.77 | 1,575 | — | — |
| 1999-09-21 | $7.10 | $7.85 | 945 | — | — |
| 1999-09-20 | $7.06 | $7.81 | 11,655 | — | — |
| 1999-09-17 | $7.22 | $7.99 | 4,095 | — | — |
| 1999-09-16 | $7.30 | $8.07 | 1,575 | — | — |
| 1999-09-15 | $7.26 | $8.03 | 2,205 | — | — |
| 1999-09-14 | $7.18 | $7.94 | 630 | — | — |
| 1999-09-13 | $7.18 | $7.91 | 1,260 | — | — |
| 1999-09-10 | $7.14 | $7.87 | 4,095 | — | — |
| 1999-09-09 | $7.30 | $8.05 | 315 | — | — |
| 1999-09-08 | $7.34 | $8.09 | 1,260 | — | — |
| 1999-09-07 | $7.26 | $8.00 | 1,575 | — | — |
| 1999-09-03 | $7.22 | $7.96 | 3,780 | — | — |
| 1999-09-02 | $7.22 | $7.96 | 630 | — | — |
| 1999-09-01 | $7.22 | $7.96 | 315 | — | — |
| 1999-08-31 | $7.28 | $8.02 | 2,520 | — | — |
| 1999-08-30 | $7.26 | $8.00 | 2,205 | — | — |
| 1999-08-27 | $7.30 | $8.05 | 0 | — | — |
| 1999-08-26 | $7.30 | $8.05 | 2,520 | — | — |
| 1999-08-25 | $7.30 | $8.05 | 1,890 | — | — |
| 1999-08-24 | $7.34 | $8.09 | 0 | — | — |
| 1999-08-23 | $7.34 | $8.09 | 3,150 | — | — |
| 1999-08-20 | $7.46 | $8.22 | 3,150 | — | — |
| 1999-08-19 | $7.54 | $8.31 | 0 | — | — |
| 1999-08-18 | $7.54 | $8.31 | 2,520 | — | — |
| 1999-08-17 | $7.50 | $8.26 | 945 | — | — |
| 1999-08-16 | $7.50 | $8.26 | 4,095 | — | — |
| 1999-08-13 | $7.38 | $8.13 | 315 | — | — |
| 1999-08-12 | $7.34 | $8.09 | 315 | — | — |
| 1999-08-11 | $7.38 | $8.13 | 315 | — | — |
| 1999-08-10 | $7.34 | $8.09 | 3,150 | — | — |
| 1999-08-09 | $7.42 | $8.18 | 1,575 | — | — |
| 1999-08-06 | $7.50 | $8.26 | 0 | — | — |
| 1999-08-05 | $7.50 | $8.26 | 3,780 | — | — |
| 1999-08-04 | $7.54 | $8.31 | 630 | — | — |
| 1999-08-03 | $7.62 | $8.40 | 6,300 | — | — |
| 1999-08-02 | $7.62 | $8.40 | 6,300 | — | — |
| 1999-07-30 | $7.54 | $8.31 | 2,205 | — | — |
| 1999-07-29 | $7.62 | $8.40 | 315 | — | — |
| 1999-07-28 | $7.62 | $8.40 | 1,260 | — | — |
| 1999-07-27 | $7.74 | $8.53 | 1,260 | — | — |
| 1999-07-26 | $7.64 | $8.42 | 315 | — | — |
| 1999-07-23 | $7.68 | $8.46 | 1,260 | — | — |
| 1999-07-22 | $7.62 | $8.40 | 315 | — | — |
| 1999-07-21 | $7.70 | $8.48 | 6,615 | — | — |
| 1999-07-20 | $7.62 | $8.40 | 3,465 | — | — |
| 1999-07-19 | $7.66 | $8.44 | 10,080 | — | — |
| 1999-07-16 | $7.78 | $8.57 | 315 | — | — |
| 1999-07-15 | $7.78 | $8.57 | 7,560 | — | — |
| 1999-07-14 | $7.82 | $8.61 | 630 | — | — |
| 1999-07-13 | $7.88 | $8.68 | 1,260 | — | — |
| 1999-07-12 | $7.92 | $8.72 | 1,890 | — | — |
| 1999-07-09 | $8.02 | $8.83 | 6,300 | — | — |
| 1999-07-08 | $7.94 | $8.74 | 3,780 | — | — |
| 1999-07-07 | $8.02 | $8.83 | 1,890 | — | — |
| 1999-07-06 | $7.98 | $8.79 | 1,575 | — | — |
| 1999-07-02 | $7.90 | $8.70 | 5,040 | — | — |
| 1999-07-01 | $7.94 | $8.74 | 5,985 | — | — |
| 1999-06-30 | $7.94 | $8.74 | 1,890 | — | — |
| 1999-06-29 | $7.94 | $8.74 | 315 | — | — |
| 1999-06-28 | $7.94 | $8.74 | 20,475 | — | — |
| 1999-06-25 | $7.86 | $8.66 | 6,300 | — | — |
| 1999-06-24 | $7.58 | $8.35 | 0 | — | — |
| 1999-06-23 | $7.58 | $8.35 | 315 | — | — |
| 1999-06-22 | $7.54 | $8.31 | 2,520 | — | — |
| 1999-06-21 | $7.50 | $8.26 | 2,835 | — | — |
| 1999-06-18 | $7.42 | $8.18 | 0 | — | — |
| 1999-06-17 | $7.42 | $8.18 | 3,150 | — | — |
| 1999-06-16 | $7.42 | $8.18 | 3,465 | — | — |
| 1999-06-15 | $7.50 | $8.26 | 1,575 | — | — |
| 1999-06-14 | $7.58 | $8.35 | 0 | — | — |
| 1999-06-11 | $7.62 | $8.37 | 2,835 | — | — |
| 1999-06-10 | $7.58 | $8.32 | 7,245 | — | — |
| 1999-06-09 | $7.58 | $8.32 | 2,205 | — | — |
| 1999-06-08 | $7.54 | $8.28 | 1,260 | — | — |
| 1999-06-07 | $7.62 | $8.37 | 1,890 | — | — |
| 1999-06-04 | $7.66 | $8.41 | 3,780 | — | — |
| 1999-06-03 | $7.54 | $8.28 | 0 | — | — |
| 1999-06-02 | $7.54 | $8.28 | 5,040 | — | — |
| 1999-06-01 | $7.54 | $8.28 | 2,835 | — | — |
| 1999-05-28 | $7.70 | $8.45 | 3,150 | — | — |
| 1999-05-27 | $7.70 | $8.45 | 1,575 | — | — |
| 1999-05-26 | $7.78 | $8.54 | 1,890 | — | — |
| 1999-05-25 | $7.62 | $8.37 | 3,465 | — | — |
| 1999-05-24 | $7.62 | $8.37 | 3,780 | — | — |
| 1999-05-21 | $7.62 | $8.37 | 3,150 | — | — |
| 1999-05-20 | $7.50 | $8.24 | 1,575 | — | — |
| 1999-05-19 | $7.46 | $8.19 | 7,560 | — | — |
| 1999-05-18 | $7.30 | $8.02 | 3,780 | — | — |
| 1999-05-17 | $7.30 | $8.02 | 19,530 | — | — |
| 1999-05-14 | $6.98 | $7.67 | 22,995 | — | — |
| 1999-05-13 | $7.70 | $8.45 | 9,765 | — | — |
| 1999-05-12 | $7.62 | $8.37 | 0 | — | — |
| 1999-05-11 | $7.62 | $8.37 | 9,765 | — | — |
| 1999-05-10 | $7.78 | $8.54 | 5,040 | — | — |
| 1999-05-07 | $7.82 | $8.58 | 6,300 | — | — |
| 1999-05-06 | $7.94 | $8.72 | 5,040 | — | — |
| 1999-05-05 | $7.74 | $8.50 | 8,505 | — | — |
| 1999-05-04 | $7.62 | $8.37 | 630 | — | — |
| 1999-05-03 | $7.60 | $8.35 | 3,780 | — | — |
| 1999-04-30 | $7.50 | $8.24 | 146,790 | — | — |
| 1999-04-29 | $7.62 | $8.37 | 15,435 | — | — |
| 1999-04-28 | $7.50 | $8.24 | 14,805 | — | — |
| 1999-04-27 | $7.74 | $8.50 | 315 | — | — |
| 1999-04-26 | $7.74 | $8.50 | 5,985 | — | — |
| 1999-04-23 | $7.70 | $8.45 | 2,520 | — | — |
| 1999-04-22 | $7.74 | $8.50 | 4,410 | — | — |
| 1999-04-21 | $7.74 | $8.50 | 1,575 | — | — |
| 1999-04-20 | $7.70 | $8.45 | 0 | — | — |
| 1999-04-19 | $7.70 | $8.45 | 3,465 | — | — |
| 1999-04-16 | $7.86 | $8.63 | 945 | — | — |
| 1999-04-15 | $7.94 | $8.72 | 10,395 | — | — |
| 1999-04-14 | $7.86 | $8.63 | 5,670 | — | — |
| 1999-04-13 | $7.98 | $8.76 | 11,655 | — | — |
| 1999-04-12 | $7.70 | $8.45 | 3,150 | — | — |
| 1999-04-09 | $7.82 | $8.58 | 945 | — | — |
| 1999-04-08 | $7.70 | $8.45 | 630 | — | — |
| 1999-04-07 | $7.78 | $8.54 | 3,150 | — | — |
| 1999-04-06 | $7.66 | $8.41 | 945 | — | — |
| 1999-04-05 | $7.54 | $8.28 | 1,260 | — | — |
| 1999-04-01 | $7.66 | $8.41 | 5,040 | — | — |
| 1999-03-31 | $7.82 | $8.58 | 15,750 | — | — |
| 1999-03-30 | $8.25 | $9.06 | 2,520 | — | — |
| 1999-03-29 | $8.25 | $9.06 | 7,875 | — | — |
| 1999-03-26 | $8.15 | $8.96 | 2,520 | — | — |
| 1999-03-25 | $8.17 | $8.98 | 8,820 | — | — |
| 1999-03-24 | $7.94 | $8.72 | 1,890 | — | — |
| 1999-03-23 | $7.92 | $8.69 | 27,090 | — | — |
| 1999-03-22 | $7.88 | $8.65 | 4,725 | — | — |
| 1999-03-19 | $8.06 | $8.85 | 6,930 | — | — |
| 1999-03-18 | $8.08 | $8.87 | 3,465 | — | — |
| 1999-03-17 | $8.10 | $8.89 | 1,890 | — | — |
| 1999-03-16 | $8.23 | $9.01 | 3,780 | — | — |
| 1999-03-15 | $8.17 | $8.95 | 22,995 | — | — |
| 1999-03-12 | $8.25 | $9.04 | 0 | — | — |
| 1999-03-11 | $8.25 | $9.04 | 9,450 | — | — |
| 1999-03-10 | $8.17 | $8.95 | 8,190 | — | — |
| 1999-03-09 | $8.13 | $8.91 | 945 | — | — |
| 1999-03-08 | $8.10 | $8.86 | 1,890 | — | — |
| 1999-03-05 | $8.10 | $8.86 | 3,465 | — | — |
| 1999-03-04 | $8.10 | $8.86 | 5,040 | — | — |
| 1999-03-03 | $8.17 | $8.95 | 5,355 | — | — |
| 1999-03-02 | $8.31 | $9.10 | 10,395 | — | — |
| 1999-03-01 | $8.31 | $9.10 | 11,655 | — | — |
| 1999-02-26 | $8.25 | $9.04 | 1,260 | — | — |
| 1999-02-25 | $8.29 | $9.08 | 5,670 | — | — |
| 1999-02-24 | $8.32 | $9.11 | 54,180 | — | — |
| 1999-02-23 | $8.33 | $9.12 | 1,890 | — | — |
| 1999-02-22 | $8.37 | $9.17 | 630 | — | — |
| 1999-02-19 | $8.33 | $9.12 | 0 | — | — |
| 1999-02-18 | $8.33 | $9.12 | 8,820 | — | — |
| 1999-02-17 | $8.33 | $9.12 | 4,410 | — | — |
| 1999-02-16 | $8.35 | $9.14 | 1,890 | — | — |
| 1999-02-12 | $8.35 | $9.14 | 10,710 | — | — |
| 1999-02-11 | $8.33 | $9.12 | 1,890 | — | — |
| 1999-02-10 | $8.34 | $9.13 | 6,300 | — | — |
| 1999-02-09 | $8.39 | $9.19 | 0 | — | — |
| 1999-02-08 | $8.39 | $9.19 | 7,560 | — | — |
| 1999-02-05 | $8.45 | $9.25 | 71,190 | — | — |
| 1999-02-04 | $8.49 | $9.30 | 1,260 | — | — |
| 1999-02-03 | $8.51 | $9.32 | 5,670 | — | — |
| 1999-02-02 | $8.51 | $9.32 | 1,890 | — | — |
| 1999-02-01 | $8.53 | $9.34 | 6,930 | — | — |
| 1999-01-29 | $8.53 | $9.34 | 15,750 | — | — |
| 1999-01-28 | $8.73 | $9.56 | 7,560 | — | — |
| 1999-01-27 | $8.41 | $9.21 | 6,930 | — | — |
| 1999-01-26 | $8.23 | $9.01 | 1,890 | — | — |
| 1999-01-25 | $8.17 | $8.95 | 10,080 | — | — |
| 1999-01-22 | $7.92 | $8.67 | 10,710 | — | — |
| 1999-01-21 | $7.86 | $8.60 | 4,410 | — | — |
| 1999-01-20 | $7.82 | $8.56 | 49,140 | — | — |
| 1999-01-19 | $7.50 | $8.21 | 3,780 | — | — |
| 1999-01-15 | $7.54 | $8.25 | 16,380 | — | — |
| 1999-01-14 | $7.61 | $8.33 | 25,200 | — | — |
| 1999-01-13 | $7.62 | $8.34 | 5,040 | — | — |
| 1999-01-12 | $7.60 | $8.32 | 6,930 | — | — |
| 1999-01-11 | $7.60 | $8.32 | 3,780 | — | — |
| 1999-01-08 | $7.60 | $8.32 | 3,150 | — | — |
| 1999-01-07 | $7.58 | $8.30 | 1,260 | — | — |
| 1999-01-06 | $7.58 | $8.30 | 7,560 | — | — |
| 1999-01-05 | $7.46 | $8.17 | 17,010 | — | — |
| 1999-01-04 | $7.30 | $7.99 | 29,610 | — | — |