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
- 1985-09-05 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 |
|---|---|---|---|
| 1999-12-31 | $0.94 | $0.94 | 143,500 |
| 1999-12-30 | $0.93 | $0.93 | 89,300 |
| 1999-12-29 | $0.90 | $0.90 | 156,900 |
| 1999-12-28 | $0.88 | $0.88 | 167,000 |
| 1999-12-27 | $0.89 | $0.89 | 245,000 |
| 1999-12-23 | $0.89 | $0.89 | 934,600 |
| 1999-12-22 | $0.93 | $0.93 | 330,600 |
| 1999-12-21 | $0.95 | $0.95 | 308,200 |
| 1999-12-20 | $0.97 | $0.97 | 325,200 |
| 1999-12-17 | $0.98 | $0.98 | 12,000 |
| 1999-12-16 | $1.01 | $1.01 | 235,600 |
| 1999-12-15 | $0.98 | $0.98 | 55,200 |
| 1999-12-14 | $0.99 | $0.99 | 474,300 |
| 1999-12-13 | $1.06 | $1.06 | 266,100 |
| 1999-12-10 | $1.08 | $1.08 | 107,400 |
| 1999-12-09 | $1.02 | $1.02 | 14,400 |
| 1999-12-08 | $1.05 | $1.05 | 48,700 |
| 1999-12-07 | $1.05 | $1.05 | 83,800 |
| 1999-12-06 | $1.05 | $1.05 | 17,900 |
| 1999-12-03 | $1.09 | $1.09 | 33,600 |
| 1999-12-02 | $1.05 | $1.05 | 60,500 |
| 1999-12-01 | $1.06 | $1.05 | 66,400 |
| 1999-11-30 | $1.02 | $1.02 | 14,500 |
| 1999-11-29 | $1.04 | $1.04 | 31,600 |
| 1999-11-26 | $1.03 | $1.03 | 2,900 |
| 1999-11-24 | $1.03 | $1.03 | 28,000 |
| 1999-11-23 | $1.04 | $1.04 | 40,400 |
| 1999-11-22 | $1.05 | $1.05 | 95,700 |
| 1999-11-19 | $1.07 | $1.07 | 24,200 |
| 1999-11-18 | $1.05 | $1.05 | 100,400 |
| 1999-11-17 | $1.03 | $1.03 | 51,000 |
| 1999-11-16 | $1.10 | $1.10 | 61,500 |
| 1999-11-15 | $1.10 | $1.10 | 129,600 |
| 1999-11-12 | $0.97 | $0.97 | 142,300 |
| 1999-11-11 | $0.99 | $0.99 | 140,100 |
| 1999-11-10 | $0.91 | $0.91 | 118,700 |
| 1999-11-09 | $0.87 | $0.87 | 54,200 |
| 1999-11-08 | $0.86 | $0.86 | 14,100 |
| 1999-11-05 | $0.87 | $0.87 | 82,200 |
| 1999-11-04 | $0.86 | $0.86 | 87,100 |
| 1999-11-03 | $0.87 | $0.87 | 19,400 |
| 1999-11-02 | $0.85 | $0.85 | 76,700 |
| 1999-11-01 | $0.80 | $0.80 | 1,200 |
| 1999-10-29 | $0.82 | $0.82 | 224,500 |
| 1999-10-28 | $0.85 | $0.85 | 3,100 |
| 1999-10-27 | $0.85 | $0.85 | 16,100 |
| 1999-10-26 | $0.88 | $0.87 | 12,500 |
| 1999-10-25 | $0.88 | $0.88 | 197,400 |
| 1999-10-22 | $0.90 | $0.90 | 36,200 |
| 1999-10-21 | $0.89 | $0.89 | 160,600 |
| 1999-10-20 | $0.91 | $0.91 | 1,900 |
| 1999-10-19 | $0.90 | $0.90 | 6,400 |
| 1999-10-18 | $0.91 | $0.91 | 5,100 |
| 1999-10-15 | $0.93 | $0.93 | 14,600 |
| 1999-10-14 | $0.92 | $0.92 | 35,100 |
| 1999-10-13 | $0.92 | $0.92 | 23,000 |
| 1999-10-12 | $0.97 | $0.97 | 92,400 |
| 1999-10-11 | $0.93 | $0.93 | 36,000 |
| 1999-10-08 | $0.93 | $0.93 | 27,500 |
| 1999-10-07 | $0.88 | $0.88 | 31,200 |
| 1999-10-06 | $0.89 | $0.89 | 26,200 |
| 1999-10-05 | $0.86 | $0.86 | 89,000 |
| 1999-10-04 | $0.83 | $0.83 | 531,300 |
| 1999-10-01 | $0.88 | $0.88 | 23,700 |
| 1999-09-30 | $0.85 | $0.84 | 942,900 |
| 1999-09-29 | $0.97 | $0.97 | 530,400 |
| 1999-09-28 | $0.96 | $0.96 | 100 |
| 1999-09-27 | $0.96 | $0.96 | 56,200 |
| 1999-09-24 | $0.99 | $0.99 | 23,500 |
| 1999-09-23 | $0.96 | $0.96 | 79,300 |
| 1999-09-22 | $1.00 | $1.00 | 389,600 |
| 1999-09-21 | $1.01 | $1.01 | 226,600 |
| 1999-09-20 | $1.00 | $1.00 | 34,100 |
| 1999-09-17 | $1.02 | $1.01 | 9,700 |
| 1999-09-16 | $1.01 | $1.01 | 16,800 |
| 1999-09-15 | $1.04 | $1.04 | 33,700 |
| 1999-09-14 | $1.06 | $1.06 | 98,400 |
| 1999-09-13 | $1.01 | $1.01 | 4,900 |
| 1999-09-10 | $1.02 | $1.01 | 46,900 |
| 1999-09-09 | $1.13 | $1.13 | 204,600 |
| 1999-09-08 | $0.98 | $0.98 | 2,400 |
| 1999-09-07 | $0.98 | $0.98 | 38,400 |
| 1999-09-03 | $1.03 | $1.03 | 23,700 |
| 1999-09-02 | $1.01 | $1.01 | 15,400 |
| 1999-09-01 | $1.02 | $1.02 | 19,000 |
| 1999-08-31 | $1.02 | $1.02 | 202,800 |
| 1999-08-30 | $1.02 | $1.02 | 108,500 |
| 1999-08-27 | $1.09 | $1.09 | 80,800 |
| 1999-08-26 | $1.09 | $1.09 | 20,200 |
| 1999-08-25 | $1.09 | $1.09 | 35,600 |
| 1999-08-24 | $1.12 | $1.12 | 480,000 |
| 1999-08-23 | $1.15 | $1.15 | 1,030,000 |
| 1999-08-20 | $1.13 | $1.13 | 11,000 |
| 1999-08-19 | $1.12 | $1.12 | 12,700 |
| 1999-08-18 | $1.12 | $1.11 | 46,900 |
| 1999-08-17 | $1.10 | $1.10 | 18,300 |
| 1999-08-16 | $1.02 | $1.02 | 9,800 |
| 1999-08-13 | $1.02 | $1.02 | 700 |
| 1999-08-12 | $1.02 | $1.02 | 6,100 |
| 1999-08-11 | $1.03 | $1.03 | 20,700 |
| 1999-08-10 | $1.05 | $1.05 | 610,000 |
| 1999-08-09 | $1.08 | $1.08 | 620,000 |
| 1999-08-06 | $1.08 | $1.08 | 2,480,000 |
| 1999-08-05 | $1.05 | $1.05 | 1,060,000 |
| 1999-08-04 | $1.13 | $1.13 | 460,000 |
| 1999-08-03 | $1.05 | $1.05 | 620,000 |
| 1999-08-02 | $1.05 | $1.05 | 765,800 |
| 1999-07-30 | $1.08 | $1.08 | 1,850,000 |
| 1999-07-29 | $1.13 | $1.13 | 16,000 |
| 1999-07-28 | $1.18 | $1.18 | 16,500 |
| 1999-07-27 | $1.18 | $1.18 | 12,400 |
| 1999-07-26 | $1.23 | $1.23 | 15,100 |
| 1999-07-23 | $1.16 | $1.16 | 29,700 |
| 1999-07-22 | $1.24 | $1.24 | 321,800 |
| 1999-07-21 | $1.05 | $1.05 | 19,500 |
| 1999-07-20 | $1.08 | $1.08 | 64,700 |
| 1999-07-19 | $1.01 | $1.01 | 41,100 |
| 1999-07-16 | $1.01 | $1.01 | 15,000 |
| 1999-07-15 | $1.03 | $1.03 | 17,000 |
| 1999-07-14 | $0.99 | $0.99 | 18,000 |
| 1999-07-13 | $0.99 | $0.99 | 164,500 |
| 1999-07-12 | $1.00 | $1.00 | 18,800 |
| 1999-07-09 | $1.10 | $1.10 | 78,500 |
| 1999-07-08 | $1.05 | $1.05 | 43,200 |
| 1999-07-07 | $1.11 | $1.11 | 22,500 |
| 1999-07-06 | $1.11 | $1.11 | 52,800 |
| 1999-07-02 | $1.13 | $1.13 | 19,700 |
| 1999-07-01 | $1.14 | $1.14 | 23,700 |
| 1999-06-30 | $1.14 | $1.14 | 4,900 |
| 1999-06-29 | $1.14 | $1.14 | 47,400 |
| 1999-06-28 | $1.14 | $1.14 | 6,900 |
| 1999-06-25 | $1.14 | $1.14 | 198,700 |
| 1999-06-24 | $1.15 | $1.15 | 50,900 |
| 1999-06-23 | $1.12 | $1.12 | 10,100 |
| 1999-06-22 | $1.15 | $1.15 | 32,600 |
| 1999-06-21 | $1.15 | $1.15 | 32,000 |
| 1999-06-18 | $1.20 | $1.20 | 328,100 |
| 1999-06-17 | $1.21 | $1.21 | 291,200 |
| 1999-06-16 | $1.19 | $1.19 | 14,600 |
| 1999-06-15 | $1.20 | $1.20 | 153,600 |
| 1999-06-14 | $1.20 | $1.20 | 28,700 |
| 1999-06-11 | $1.27 | $1.27 | 61,200 |
| 1999-06-10 | $1.28 | $1.28 | 193,300 |
| 1999-06-09 | $1.29 | $1.29 | 800,000 |
| 1999-06-08 | $1.22 | $1.22 | 2,460,000 |
| 1999-06-07 | $1.22 | $1.22 | 1,139,400 |
| 1999-06-04 | $1.26 | $1.26 | 90,700 |
| 1999-06-03 | $1.26 | $1.26 | 2,600 |
| 1999-06-02 | $1.30 | $1.30 | 36,900 |
| 1999-06-01 | $1.30 | $1.30 | 117,700 |
| 1999-05-28 | $1.32 | $1.32 | 123,000 |
| 1999-05-27 | $1.31 | $1.31 | 13,700 |
| 1999-05-26 | $1.31 | $1.31 | 145,300 |
| 1999-05-25 | $1.31 | $1.31 | 24,000 |
| 1999-05-24 | $1.30 | $1.30 | 4,300 |
| 1999-05-21 | $1.35 | $1.35 | 31,500 |
| 1999-05-20 | $1.26 | $1.26 | 500 |
| 1999-05-19 | $1.26 | $1.26 | 7,900 |
| 1999-05-18 | $1.23 | $1.23 | 47,900 |
| 1999-05-17 | $1.36 | $1.36 | 5,200 |
| 1999-05-14 | $1.36 | $1.36 | 60,300 |
| 1999-05-13 | $1.40 | $1.40 | 42,200 |
| 1999-05-12 | $1.30 | $1.30 | 14,400 |
| 1999-05-11 | $1.27 | $1.27 | 233,400 |
| 1999-05-10 | $1.25 | $1.25 | 112,300 |
| 1999-05-07 | $1.47 | $1.47 | 87,800 |
| 1999-05-06 | $1.50 | $1.50 | 120,300 |
| 1999-05-05 | $1.43 | $1.43 | 401,500 |
| 1999-05-04 | $1.45 | $1.45 | 19,800 |
| 1999-05-03 | $1.51 | $1.51 | 7,300 |
| 1999-04-30 | $1.53 | $1.53 | 192,800 |
| 1999-04-29 | $1.50 | $1.49 | 227,600 |
| 1999-04-28 | $1.29 | $1.29 | 350,600 |
| 1999-04-27 | $1.32 | $1.32 | 298,500 |
| 1999-04-26 | $1.30 | $1.30 | 125,600 |
| 1999-04-23 | $1.15 | $1.15 | 217,700 |
| 1999-04-22 | $1.11 | $1.11 | 456,100 |
| 1999-04-21 | $1.10 | $1.10 | 363,000 |
| 1999-04-20 | $1.08 | $1.08 | 383,000 |
| 1999-04-19 | $1.15 | $1.15 | 421,000 |
| 1999-04-16 | $1.48 | $1.48 | 526,800 |
| 1999-04-15 | $1.48 | $1.48 | 424,100 |
| 1999-04-14 | $1.50 | $1.50 | 524,800 |
| 1999-04-13 | $1.58 | $1.58 | 223,500 |
| 1999-04-12 | $1.80 | $1.80 | 633,600 |
| 1999-04-09 | $2.28 | $2.28 | 379,300 |
| 1999-04-08 | $2.47 | $2.47 | 332,800 |
| 1999-04-07 | $2.30 | $2.30 | 501,500 |
| 1999-04-06 | $2.21 | $2.21 | 247,600 |
| 1999-04-05 | $2.23 | $2.23 | 155,100 |
| 1999-04-01 | $2.27 | $2.27 | 488,600 |
| 1999-03-31 | $2.34 | $2.34 | 516,600 |
| 1999-03-30 | $2.30 | $2.30 | 216,700 |
| 1999-03-29 | $2.31 | $2.31 | 275,600 |
| 1999-03-26 | $2.19 | $2.19 | 2,350,700 |
| 1999-03-25 | $2.20 | $2.20 | 177,100 |
| 1999-03-24 | $2.21 | $2.21 | 63,400 |
| 1999-03-23 | $2.24 | $2.24 | 182,300 |
| 1999-03-22 | $2.26 | $2.26 | 151,100 |
| 1999-03-19 | $2.30 | $2.30 | 73,000 |
| 1999-03-18 | $2.36 | $2.36 | 52,600 |
| 1999-03-17 | $2.49 | $2.49 | 29,700 |
| 1999-03-16 | $2.31 | $2.31 | 230,600 |
| 1999-03-15 | $2.35 | $2.35 | 166,000 |
| 1999-03-12 | $2.51 | $2.51 | 210,900 |
| 1999-03-11 | $2.67 | $2.67 | 23,600 |
| 1999-03-10 | $2.70 | $2.70 | 22,800 |
| 1999-03-09 | $2.77 | $2.77 | 16,100 |
| 1999-03-08 | $2.72 | $2.72 | 115,300 |
| 1999-03-05 | $2.65 | $2.65 | 202,300 |
| 1999-03-04 | $2.56 | $2.56 | 94,600 |
| 1999-03-03 | $2.52 | $2.52 | 174,400 |
| 1999-03-02 | $2.49 | $2.49 | 227,600 |
| 1999-03-01 | $2.49 | $2.49 | 99,500 |
| 1999-02-26 | $2.51 | $2.51 | 34,300 |
| 1999-02-25 | $2.48 | $2.48 | 29,600 |
| 1999-02-24 | $2.47 | $2.47 | 130,700 |
| 1999-02-23 | $2.39 | $2.39 | 58,100 |
| 1999-02-22 | $2.32 | $2.32 | 101,200 |
| 1999-02-19 | $2.25 | $2.25 | 52,100 |
| 1999-02-18 | $2.22 | $2.22 | 117,000 |
| 1999-02-17 | $2.22 | $2.22 | 44,600 |
| 1999-02-16 | $2.20 | $2.20 | 8,800 |
| 1999-02-12 | $2.21 | $2.21 | 90,000 |
| 1999-02-11 | $2.26 | $2.26 | 31,200 |
| 1999-02-10 | $2.23 | $2.23 | 6,900 |
| 1999-02-09 | $2.23 | $2.23 | 21,400 |
| 1999-02-08 | $2.21 | $2.21 | 10,900 |
| 1999-02-05 | $2.23 | $2.23 | 50,300 |
| 1999-02-04 | $2.23 | $2.23 | 7,000 |
| 1999-02-03 | $2.24 | $2.24 | 24,500 |
| 1999-02-02 | $2.27 | $2.27 | 14,200 |
| 1999-02-01 | $2.26 | $2.26 | 32,000 |
| 1999-01-29 | $2.25 | $2.25 | 55,500 |
| 1999-01-28 | $2.26 | $2.26 | 44,000 |
| 1999-01-27 | $2.28 | $2.28 | 41,600 |
| 1999-01-26 | $2.31 | $2.31 | 79,400 |
| 1999-01-25 | $2.38 | $2.38 | 88,100 |
| 1999-01-22 | $2.39 | $2.39 | 7,700 |
| 1999-01-21 | $2.38 | $2.38 | 9,200 |
| 1999-01-20 | $2.39 | $2.39 | 15,000 |
| 1999-01-19 | $2.42 | $2.42 | 16,600 |
| 1999-01-15 | $2.40 | $2.40 | 89,000 |
| 1999-01-14 | $2.40 | $2.40 | 30,000 |
| 1999-01-13 | $2.45 | $2.45 | 9,500 |
| 1999-01-12 | $2.45 | $2.45 | 66,700 |
| 1999-01-11 | $2.45 | $2.45 | 113,800 |
| 1999-01-08 | $2.46 | $2.46 | 88,300 |
| 1999-01-07 | $2.55 | $2.55 | 9,600 |
| 1999-01-06 | $2.61 | $2.61 | 59,400 |
| 1999-01-05 | $2.56 | $2.56 | 254,100 |
| 1999-01-04 | $2.55 | $2.55 | 57,100 |