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
- 1999-07-23 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 | $5.84 | $5.84 | 234,370 | — | — |
| 1999-12-30 | $5.43 | $5.43 | 255,990 | — | — |
| 1999-12-29 | $5.92 | $5.92 | 345,000 | — | — |
| 1999-12-28 | $5.60 | $5.60 | 1,016,945 | — | — |
| 1999-12-27 | $6.68 | $6.68 | 4,564,695 | — | — |
| 1999-12-23 | $5.11 | $5.11 | 918,965 | — | — |
| 1999-12-22 | $3.72 | $3.72 | 298,540 | — | — |
| 1999-12-21 | $4.02 | $4.02 | 361,100 | — | — |
| 1999-12-20 | $4.08 | $4.08 | 308,315 | — | — |
| 1999-12-17 | $4.21 | $4.21 | 348,680 | — | — |
| 1999-12-16 | $4.67 | $4.67 | 271,170 | — | — |
| 1999-12-15 | $4.84 | $4.84 | 130,525 | — | — |
| 1999-12-14 | $4.84 | $4.84 | 331,315 | — | — |
| 1999-12-13 | $5.27 | $5.27 | 173,190 | — | — |
| 1999-12-10 | $5.49 | $5.49 | 236,785 | — | — |
| 1999-12-09 | $5.63 | $5.63 | 542,570 | — | — |
| 1999-12-08 | $5.71 | $5.71 | 786,485 | — | — |
| 1999-12-07 | $5.33 | $5.33 | 580,175 | — | — |
| 1999-12-06 | $4.78 | $4.78 | 163,070 | — | — |
| 1999-12-03 | $4.81 | $4.81 | 273,470 | — | — |
| 1999-12-02 | $4.89 | $4.89 | 174,570 | — | — |
| 1999-12-01 | $5.11 | $5.11 | 172,960 | — | — |
| 1999-11-30 | $5.08 | $5.08 | 319,700 | — | — |
| 1999-11-29 | $5.16 | $5.16 | 268,410 | — | — |
| 1999-11-26 | $5.38 | $5.38 | 153,985 | — | — |
| 1999-11-24 | $5.38 | $5.38 | 250,930 | — | — |
| 1999-11-23 | $5.24 | $5.24 | 186,070 | — | — |
| 1999-11-22 | $5.11 | $5.11 | 313,375 | — | — |
| 1999-11-19 | $5.49 | $5.49 | 121,900 | — | — |
| 1999-11-18 | $5.54 | $5.54 | 235,750 | — | — |
| 1999-11-17 | $5.65 | $5.65 | 1,139,190 | — | — |
| 1999-11-16 | $5.11 | $5.11 | 495,190 | — | — |
| 1999-11-15 | $5.11 | $5.11 | 574,310 | — | — |
| 1999-11-12 | $5.43 | $5.43 | 486,220 | — | — |
| 1999-11-11 | $5.82 | $5.82 | 942,310 | — | — |
| 1999-11-10 | $5.98 | $5.98 | 3,649,755 | — | — |
| 1999-11-09 | $5.84 | $5.84 | 4,432,445 | — | — |
| 1999-11-08 | $3.70 | $3.70 | 350,060 | — | — |
| 1999-11-05 | $3.64 | $3.64 | 281,520 | — | — |
| 1999-11-04 | $3.59 | $3.59 | 208,150 | — | — |
| 1999-11-03 | $3.53 | $3.53 | 90,045 | — | — |
| 1999-11-02 | $3.53 | $3.53 | 300,495 | — | — |
| 1999-11-01 | $3.75 | $3.75 | 76,130 | — | — |
| 1999-10-29 | $3.78 | $3.78 | 115,000 | — | — |
| 1999-10-28 | $3.78 | $3.78 | 80,385 | — | — |
| 1999-10-27 | $3.86 | $3.86 | 121,440 | — | — |
| 1999-10-26 | $3.99 | $3.99 | 58,880 | — | — |
| 1999-10-25 | $4.05 | $4.05 | 131,445 | — | — |
| 1999-10-22 | $3.94 | $3.94 | 219,880 | — | — |
| 1999-10-21 | $3.91 | $3.91 | 278,185 | — | — |
| 1999-10-20 | $4.27 | $4.27 | 159,850 | — | — |
| 1999-10-19 | $4.24 | $4.24 | 218,845 | — | — |
| 1999-10-18 | $3.99 | $3.99 | 191,820 | — | — |
| 1999-10-15 | $4.24 | $4.24 | 487,945 | — | — |
| 1999-10-14 | $4.13 | $4.13 | 135,355 | — | — |
| 1999-10-13 | $4.27 | $4.27 | 69,920 | — | — |
| 1999-10-12 | $4.29 | $4.29 | 172,270 | — | — |
| 1999-10-11 | $4.54 | $4.54 | 919,885 | — | — |
| 1999-10-08 | $4.35 | $4.35 | 146,855 | — | — |
| 1999-10-07 | $4.35 | $4.35 | 125,235 | — | — |
| 1999-10-06 | $4.24 | $4.24 | 183,195 | — | — |
| 1999-10-05 | $4.24 | $4.24 | 123,395 | — | — |
| 1999-10-04 | $4.27 | $4.27 | 169,280 | — | — |
| 1999-10-01 | $4.46 | $4.46 | 164,795 | — | — |
| 1999-09-30 | $4.32 | $4.32 | 97,865 | — | — |
| 1999-09-29 | $4.18 | $4.18 | 157,550 | — | — |
| 1999-09-28 | $4.16 | $4.16 | 73,600 | — | — |
| 1999-09-27 | $4.24 | $4.24 | 693,565 | — | — |
| 1999-09-24 | $4.13 | $4.13 | 322,345 | — | — |
| 1999-09-23 | $4.35 | $4.35 | 397,210 | — | — |
| 1999-09-22 | $4.67 | $4.67 | 221,490 | — | — |
| 1999-09-21 | $4.78 | $4.78 | 204,700 | — | — |
| 1999-09-20 | $5.08 | $5.08 | 232,415 | — | — |
| 1999-09-17 | $5.22 | $5.22 | 184,575 | — | — |
| 1999-09-16 | $5.43 | $5.43 | 114,425 | — | — |
| 1999-09-15 | $5.54 | $5.54 | 60,720 | — | — |
| 1999-09-14 | $5.41 | $5.41 | 109,135 | — | — |
| 1999-09-13 | $5.63 | $5.63 | 62,215 | — | — |
| 1999-09-10 | $5.82 | $5.82 | 164,335 | — | — |
| 1999-09-09 | $5.90 | $5.90 | 219,880 | — | — |
| 1999-09-08 | $5.92 | $5.92 | 436,310 | — | — |
| 1999-09-07 | $5.98 | $5.98 | 163,645 | — | — |
| 1999-09-03 | $6.03 | $6.03 | 193,430 | — | — |
| 1999-09-02 | $5.87 | $5.87 | 256,910 | — | — |
| 1999-09-01 | $5.92 | $5.92 | 377,890 | — | — |
| 1999-08-31 | $5.98 | $5.98 | 225,975 | — | — |
| 1999-08-30 | $6.20 | $6.20 | 444,705 | — | — |
| 1999-08-27 | $5.76 | $5.76 | 86,825 | — | — |
| 1999-08-26 | $5.60 | $5.60 | 210,565 | — | — |
| 1999-08-25 | $5.49 | $5.49 | 163,875 | — | — |
| 1999-08-24 | $5.68 | $5.68 | 160,885 | — | — |
| 1999-08-23 | $5.65 | $5.65 | 156,170 | — | — |
| 1999-08-20 | $5.79 | $5.79 | 191,820 | — | — |
| 1999-08-19 | $5.92 | $5.92 | 265,420 | — | — |
| 1999-08-18 | $6.36 | $6.36 | 920,000 | — | — |
| 1999-08-17 | $6.36 | $6.36 | 467,935 | — | — |
| 1999-08-16 | $6.55 | $6.55 | 707,710 | — | — |
| 1999-08-13 | $5.98 | $5.98 | 695,290 | — | — |
| 1999-08-12 | $4.86 | $4.86 | 587,535 | — | — |
| 1999-08-11 | $5.16 | $5.16 | 246,330 | — | — |
| 1999-08-10 | $5.22 | $5.22 | 186,990 | — | — |
| 1999-08-09 | $5.05 | $5.05 | 312,800 | — | — |
| 1999-08-06 | $5.49 | $5.49 | 314,640 | — | — |
| 1999-08-05 | $5.73 | $5.73 | 540,960 | — | — |
| 1999-08-04 | $5.33 | $5.33 | 671,370 | — | — |
| 1999-08-03 | $6.09 | $6.09 | 629,740 | — | — |
| 1999-08-02 | $7.07 | $7.07 | 472,535 | — | — |
| 1999-07-30 | $7.50 | $7.50 | 980,260 | — | — |
| 1999-07-29 | $6.79 | $6.79 | 823,630 | — | — |
| 1999-07-28 | $6.22 | $6.22 | 2,574,505 | — | — |
| 1999-07-27 | $6.98 | $6.98 | 1,083,415 | — | — |
| 1999-07-26 | $7.17 | $7.17 | 2,656,960 | — | — |
| 1999-07-23 | $8.26 | $8.26 | 16,005,355 | — | — |