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
- 1999-03-08 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 | $6.75 | $6.75 | 7,700 | — | — |
| 1999-12-30 | $6.56 | $6.56 | 20,600 | — | — |
| 1999-12-29 | $6.25 | $6.25 | 15,400 | — | — |
| 1999-12-28 | $6.13 | $6.12 | 15,600 | — | — |
| 1999-12-27 | $6.19 | $6.19 | 15,000 | — | — |
| 1999-12-23 | $6.25 | $6.25 | 13,800 | — | — |
| 1999-12-22 | $6.31 | $6.31 | 24,500 | — | — |
| 1999-12-21 | $6.31 | $6.31 | 7,500 | — | — |
| 1999-12-20 | $6.38 | $6.38 | 17,600 | — | — |
| 1999-12-17 | $6.38 | $6.38 | 8,200 | — | — |
| 1999-12-16 | $6.38 | $6.38 | 9,700 | — | — |
| 1999-12-15 | $6.31 | $6.31 | 14,500 | — | — |
| 1999-12-14 | $6.44 | $6.44 | 8,100 | — | — |
| 1999-12-13 | $6.38 | $6.38 | 36,200 | — | — |
| 1999-12-10 | $6.44 | $6.44 | 8,600 | — | — |
| 1999-12-09 | $6.38 | $6.38 | 8,500 | — | — |
| 1999-12-08 | $6.44 | $6.44 | 12,900 | — | — |
| 1999-12-07 | $6.44 | $6.44 | 23,100 | — | — |
| 1999-12-06 | $6.50 | $6.50 | 18,900 | — | — |
| 1999-12-03 | $6.50 | $6.50 | 8,900 | — | — |
| 1999-12-02 | $6.69 | $6.69 | 4,300 | — | — |
| 1999-12-01 | $6.69 | $6.69 | 6,400 | — | — |
| 1999-11-30 | $6.81 | $6.81 | 6,700 | — | — |
| 1999-11-29 | $6.75 | $6.75 | 9,800 | — | — |
| 1999-11-26 | $6.75 | $6.75 | 400 | — | — |
| 1999-11-24 | $6.81 | $6.81 | 3,900 | — | — |
| 1999-11-23 | $6.81 | $6.81 | 9,800 | — | — |
| 1999-11-22 | $6.81 | $6.81 | 3,500 | — | — |
| 1999-11-19 | $6.75 | $6.75 | 5,300 | — | — |
| 1999-11-18 | $6.75 | $6.75 | 9,900 | — | — |
| 1999-11-17 | $6.81 | $6.81 | 28,900 | — | — |
| 1999-11-16 | $6.75 | $6.75 | 3,300 | — | — |
| 1999-11-15 | $6.63 | $6.62 | 29,500 | — | — |
| 1999-11-12 | $6.56 | $6.56 | 4,500 | — | — |
| 1999-11-11 | $6.44 | $6.44 | 11,600 | — | — |
| 1999-11-10 | $6.38 | $6.38 | 400 | — | — |
| 1999-11-09 | $6.31 | $6.31 | 9,600 | — | — |
| 1999-11-08 | $6.44 | $6.44 | 5,200 | — | — |
| 1999-11-05 | $6.50 | $6.50 | 6,900 | — | — |
| 1999-11-04 | $6.50 | $6.50 | 1,100 | — | — |
| 1999-11-03 | $6.63 | $6.62 | 1,300 | — | — |
| 1999-11-02 | $6.63 | $6.62 | 7,000 | — | — |
| 1999-11-01 | $6.38 | $6.38 | 6,300 | — | — |
| 1999-10-29 | $6.44 | $6.44 | 6,900 | — | — |
| 1999-10-28 | $6.69 | $6.69 | 8,000 | — | — |
| 1999-10-27 | $6.44 | $6.44 | 0 | — | — |
| 1999-10-26 | $6.44 | $6.44 | 5,700 | — | — |
| 1999-10-25 | $6.63 | $6.62 | 8,700 | — | — |
| 1999-10-22 | $6.50 | $6.50 | 7,100 | — | — |
| 1999-10-21 | $6.63 | $6.62 | 3,900 | — | — |
| 1999-10-20 | $6.75 | $6.75 | 3,200 | — | — |
| 1999-10-19 | $6.88 | $6.88 | 2,400 | — | — |
| 1999-10-18 | $6.75 | $6.75 | 11,300 | — | — |
| 1999-10-15 | $6.88 | $6.88 | 8,700 | — | — |
| 1999-10-14 | $7.00 | $7.00 | 20,800 | — | — |
| 1999-10-13 | $6.38 | $6.38 | 2,800 | — | — |
| 1999-10-12 | $6.50 | $6.50 | 8,900 | — | — |
| 1999-10-11 | $6.44 | $6.44 | 5,000 | — | — |
| 1999-10-08 | $6.44 | $6.44 | 6,200 | — | — |
| 1999-10-07 | $6.50 | $6.50 | 4,300 | — | — |
| 1999-10-06 | $6.50 | $6.50 | 26,700 | — | — |
| 1999-10-05 | $6.81 | $6.81 | 20,900 | — | — |
| 1999-10-04 | $6.88 | $6.88 | 20,200 | — | — |
| 1999-10-01 | $7.25 | $7.25 | 22,100 | — | — |
| 1999-09-30 | $6.81 | $6.81 | 65,800 | — | — |
| 1999-09-29 | $7.75 | $7.75 | 28,200 | — | — |
| 1999-09-28 | $7.94 | $7.94 | 21,400 | — | — |
| 1999-09-27 | $7.50 | $7.50 | 19,800 | — | — |
| 1999-09-24 | $7.63 | $7.62 | 1,100 | — | — |
| 1999-09-23 | $7.63 | $7.62 | 9,200 | — | — |
| 1999-09-22 | $7.56 | $7.56 | 1,500 | — | — |
| 1999-09-21 | $7.63 | $7.62 | 8,800 | — | — |
| 1999-09-20 | $7.63 | $7.62 | 18,400 | — | — |
| 1999-09-17 | $7.63 | $7.62 | 3,200 | — | — |
| 1999-09-16 | $7.88 | $7.87 | 1,200 | — | — |
| 1999-09-15 | $7.81 | $7.81 | 2,900 | — | — |
| 1999-09-14 | $7.69 | $7.69 | 7,100 | — | — |
| 1999-09-13 | $7.56 | $7.56 | 6,100 | — | — |
| 1999-09-10 | $7.63 | $7.62 | 38,500 | — | — |
| 1999-09-09 | $7.25 | $7.25 | 6,100 | — | — |
| 1999-09-08 | $7.19 | $7.19 | 3,200 | — | — |
| 1999-09-07 | $7.38 | $7.37 | 2,200 | — | — |
| 1999-09-03 | $7.50 | $7.50 | 15,400 | — | — |
| 1999-09-02 | $7.19 | $7.19 | 1,700 | — | — |
| 1999-09-01 | $7.44 | $7.44 | 1,400 | — | — |
| 1999-08-31 | $7.44 | $7.44 | 3,600 | — | — |
| 1999-08-30 | $7.25 | $7.25 | 2,500 | — | — |
| 1999-08-27 | $7.31 | $7.31 | 1,100 | — | — |
| 1999-08-26 | $7.25 | $7.25 | 5,200 | — | — |
| 1999-08-25 | $7.50 | $7.50 | 7,400 | — | — |
| 1999-08-24 | $7.31 | $7.31 | 12,700 | — | — |
| 1999-08-23 | $7.31 | $7.31 | 3,900 | — | — |
| 1999-08-20 | $7.50 | $7.50 | 7,100 | — | — |
| 1999-08-19 | $7.38 | $7.37 | 3,300 | — | — |
| 1999-08-18 | $7.44 | $7.44 | 3,500 | — | — |
| 1999-08-17 | $7.69 | $7.69 | 18,200 | — | — |
| 1999-08-16 | $7.31 | $7.31 | 3,100 | — | — |
| 1999-08-13 | $7.38 | $7.37 | 13,100 | — | — |
| 1999-08-12 | $7.38 | $7.37 | 2,500 | — | — |
| 1999-08-11 | $7.38 | $7.37 | 4,500 | — | — |
| 1999-08-10 | $7.50 | $7.50 | 2,800 | — | — |
| 1999-08-09 | $7.50 | $7.50 | 10,600 | — | — |
| 1999-08-06 | $7.50 | $7.50 | 0 | — | — |
| 1999-08-05 | $7.50 | $7.50 | 7,100 | — | — |
| 1999-08-04 | $7.50 | $7.50 | 400 | — | — |
| 1999-08-03 | $7.56 | $7.56 | 8,100 | — | — |
| 1999-08-02 | $7.50 | $7.50 | 1,600 | — | — |
| 1999-07-30 | $7.63 | $7.62 | 400 | — | — |
| 1999-07-29 | $7.63 | $7.62 | 2,400 | — | — |
| 1999-07-28 | $7.56 | $7.56 | 6,900 | — | — |
| 1999-07-27 | $7.75 | $7.75 | 18,400 | — | — |
| 1999-07-26 | $7.50 | $7.50 | 10,000 | — | — |
| 1999-07-23 | $7.63 | $7.62 | 2,900 | — | — |
| 1999-07-22 | $7.75 | $7.75 | 18,600 | — | — |
| 1999-07-21 | $7.75 | $7.75 | 11,100 | — | — |
| 1999-07-20 | $7.75 | $7.75 | 12,200 | — | — |
| 1999-07-19 | $7.75 | $7.75 | 8,200 | — | — |
| 1999-07-16 | $7.81 | $7.81 | 3,500 | — | — |
| 1999-07-15 | $7.81 | $7.81 | 6,800 | — | — |
| 1999-07-14 | $7.81 | $7.81 | 1,800 | — | — |
| 1999-07-13 | $7.81 | $7.81 | 4,200 | — | — |
| 1999-07-12 | $7.81 | $7.81 | 6,800 | — | — |
| 1999-07-09 | $7.88 | $7.87 | 7,900 | — | — |
| 1999-07-08 | $7.81 | $7.81 | 3,300 | — | — |
| 1999-07-07 | $7.81 | $7.81 | 1,700 | — | — |
| 1999-07-06 | $7.88 | $7.87 | 26,400 | — | — |
| 1999-07-02 | $7.75 | $7.75 | 8,700 | — | — |
| 1999-07-01 | $7.81 | $7.81 | 4,100 | — | — |
| 1999-06-30 | $7.75 | $7.75 | 2,400 | — | — |
| 1999-06-29 | $7.75 | $7.75 | 400 | — | — |
| 1999-06-28 | $7.75 | $7.75 | 1,400 | — | — |
| 1999-06-25 | $7.81 | $7.81 | 4,100 | — | — |
| 1999-06-24 | $7.75 | $7.75 | 10,500 | — | — |
| 1999-06-23 | $7.75 | $7.75 | 113,900 | — | — |
| 1999-06-22 | $7.88 | $7.87 | 104,800 | — | — |
| 1999-06-21 | $7.81 | $7.81 | 5,900 | — | — |
| 1999-06-18 | $7.75 | $7.75 | 0 | — | — |
| 1999-06-17 | $7.75 | $7.75 | 4,900 | — | — |
| 1999-06-16 | $7.81 | $7.81 | 19,300 | — | — |
| 1999-06-15 | $7.75 | $7.75 | 17,900 | — | — |
| 1999-06-14 | $7.69 | $7.69 | 53,300 | — | — |
| 1999-06-11 | $7.81 | $7.81 | 15,100 | — | — |
| 1999-06-10 | $7.81 | $7.81 | 14,000 | — | — |
| 1999-06-09 | $7.94 | $7.94 | 23,900 | — | — |
| 1999-06-08 | $7.81 | $7.81 | 29,100 | — | — |
| 1999-06-07 | $7.81 | $7.81 | 28,300 | — | — |
| 1999-06-04 | $7.56 | $7.56 | 5,900 | — | — |
| 1999-06-03 | $7.56 | $7.56 | 4,100 | — | — |
| 1999-06-02 | $7.63 | $7.62 | 6,000 | — | — |
| 1999-06-01 | $7.56 | $7.56 | 79,000 | — | — |
| 1999-05-28 | $7.56 | $7.56 | 10,100 | — | — |
| 1999-05-27 | $7.69 | $7.69 | 50,100 | — | — |
| 1999-05-26 | $7.75 | $7.75 | 96,500 | — | — |
| 1999-05-25 | $7.06 | $7.06 | 44,700 | — | — |
| 1999-05-24 | $7.13 | $7.13 | 78,500 | — | — |
| 1999-05-21 | $7.13 | $7.13 | 91,300 | — | — |
| 1999-05-20 | $6.31 | $6.31 | 9,900 | — | — |
| 1999-05-19 | $6.19 | $6.19 | 6,000 | — | — |
| 1999-05-18 | $6.13 | $6.12 | 11,900 | — | — |
| 1999-05-17 | $6.25 | $6.25 | 10,100 | — | — |
| 1999-05-14 | $6.38 | $6.38 | 53,800 | — | — |
| 1999-05-13 | $6.19 | $6.19 | 9,600 | — | — |
| 1999-05-12 | $6.25 | $6.25 | 16,100 | — | — |
| 1999-05-11 | $6.19 | $6.19 | 9,600 | — | — |
| 1999-05-10 | $6.25 | $6.25 | 5,500 | — | — |
| 1999-05-07 | $6.00 | $6.00 | 9,400 | — | — |
| 1999-05-06 | $6.25 | $6.25 | 6,000 | — | — |
| 1999-05-05 | $6.31 | $6.31 | 10,100 | — | — |
| 1999-05-04 | $6.00 | $6.00 | 17,100 | — | — |
| 1999-05-03 | $6.19 | $6.19 | 7,900 | — | — |
| 1999-04-30 | $6.38 | $6.38 | 65,400 | — | — |
| 1999-04-29 | $6.31 | $6.31 | 11,400 | — | — |
| 1999-04-28 | $6.25 | $6.25 | 11,200 | — | — |
| 1999-04-27 | $6.44 | $6.44 | 10,100 | — | — |
| 1999-04-26 | $6.31 | $6.31 | 11,700 | — | — |
| 1999-04-23 | $6.25 | $6.25 | 18,600 | — | — |
| 1999-04-22 | $6.19 | $6.19 | 11,900 | — | — |
| 1999-04-21 | $6.44 | $6.44 | 5,100 | — | — |
| 1999-04-20 | $6.25 | $6.25 | 4,500 | — | — |
| 1999-04-19 | $6.38 | $6.38 | 12,600 | — | — |
| 1999-04-16 | $6.25 | $6.25 | 45,800 | — | — |
| 1999-04-15 | $6.13 | $6.12 | 12,100 | — | — |
| 1999-04-14 | $6.00 | $6.00 | 5,500 | — | — |
| 1999-04-13 | $6.00 | $6.00 | 6,600 | — | — |
| 1999-04-12 | $5.94 | $5.94 | 21,800 | — | — |
| 1999-04-09 | $6.00 | $6.00 | 18,100 | — | — |
| 1999-04-08 | $5.81 | $5.81 | 12,000 | — | — |
| 1999-04-07 | $5.88 | $5.87 | 5,600 | — | — |
| 1999-04-06 | $5.88 | $5.87 | 12,800 | — | — |
| 1999-04-05 | $6.00 | $6.00 | 38,700 | — | — |
| 1999-04-01 | $5.88 | $5.87 | 2,700 | — | — |
| 1999-03-31 | $5.88 | $5.87 | 6,600 | — | — |
| 1999-03-30 | $6.00 | $6.00 | 23,500 | — | — |
| 1999-03-29 | $5.94 | $5.94 | 6,500 | — | — |
| 1999-03-26 | $5.94 | $5.94 | 16,500 | — | — |
| 1999-03-25 | $5.88 | $5.87 | 5,700 | — | — |
| 1999-03-24 | $5.81 | $5.81 | 1,600 | — | — |
| 1999-03-23 | $5.94 | $5.94 | 12,000 | — | — |
| 1999-03-22 | $6.19 | $6.19 | 7,200 | — | — |
| 1999-03-19 | $6.19 | $6.19 | 20,200 | — | — |
| 1999-03-18 | $5.94 | $5.94 | 2,600 | — | — |
| 1999-03-17 | $6.00 | $6.00 | 11,700 | — | — |
| 1999-03-16 | $5.63 | $5.63 | 25,400 | — | — |
| 1999-03-15 | $5.75 | $5.75 | 11,900 | — | — |
| 1999-03-12 | $5.75 | $5.75 | 3,500 | — | — |
| 1999-03-11 | $5.88 | $5.87 | 40,100 | — | — |
| 1999-03-10 | $5.69 | $5.69 | 17,900 | — | — |
| 1999-03-09 | $5.94 | $5.94 | 1,500 | — | — |
| 1999-03-08 | $6.00 | $6.00 | 18,200 | — | — |