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
- 1991-11-08 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 | $1.04 | $1.04 | 2,092,800 | — | — |
| 1999-12-30 | $1.03 | $1.03 | 1,580,800 | — | — |
| 1999-12-29 | $1.04 | $1.04 | 1,913,600 | — | — |
| 1999-12-28 | $1.04 | $1.04 | 2,720,000 | — | — |
| 1999-12-27 | $1.03 | $1.03 | 5,728,000 | — | — |
| 1999-12-23 | $1.03 | $1.03 | 7,808,000 | — | — |
| 1999-12-22 | $1.02 | $1.02 | 1,548,800 | — | — |
| 1999-12-21 | $1.02 | $1.02 | 4,345,600 | — | — |
| 1999-12-20 | $1.02 | $1.02 | 5,580,800 | — | — |
| 1999-12-17 | $1.02 | $1.02 | 8,524,800 | — | — |
| 1999-12-16 | $1.01 | $1.01 | 3,846,400 | — | — |
| 1999-12-15 | $1.02 | $1.02 | 18,361,600 | — | — |
| 1999-12-14 | $1.02 | $1.02 | 28,761,600 | — | — |
| 1999-12-13 | $1.02 | $1.02 | 8,480,000 | — | — |
| 1999-12-10 | $1.03 | $1.03 | 44,640,000 | — | — |
| 1999-12-09 | $0.99 | $0.99 | 30,963,200 | — | — |
| 1999-12-08 | $1.09 | $1.09 | 176,480,000 | — | — |
| 1999-12-07 | $1.09 | $1.09 | 3,955,200 | — | — |
| 1999-12-06 | $1.07 | $1.07 | 793,600 | — | — |
| 1999-12-03 | $1.07 | $1.07 | 947,200 | — | — |
| 1999-12-02 | $1.07 | $1.07 | 870,400 | — | — |
| 1999-12-01 | $1.06 | $1.06 | 1,088,000 | — | — |
| 1999-11-30 | $1.07 | $1.07 | 1,248,000 | — | — |
| 1999-11-29 | $1.05 | $1.05 | 1,862,400 | — | — |
| 1999-11-26 | $1.03 | $1.03 | 403,200 | — | — |
| 1999-11-24 | $1.04 | $1.04 | 1,164,800 | — | — |
| 1999-11-23 | $1.06 | $1.06 | 1,836,800 | — | — |
| 1999-11-22 | $1.06 | $1.06 | 1,164,800 | — | — |
| 1999-11-19 | $1.04 | $1.04 | 934,400 | — | — |
| 1999-11-18 | $1.06 | $1.06 | 11,065,600 | — | — |
| 1999-11-17 | $1.06 | $1.06 | 921,600 | — | — |
| 1999-11-16 | $1.06 | $1.06 | 358,400 | — | — |
| 1999-11-15 | $1.06 | $1.06 | 5,158,400 | — | — |
| 1999-11-12 | $1.00 | $1.00 | 1,760,000 | — | — |
| 1999-11-11 | $1.00 | $1.00 | 678,400 | — | — |
| 1999-11-10 | $1.00 | $1.00 | 1,427,200 | — | — |
| 1999-11-09 | $1.00 | $1.00 | 1,145,600 | — | — |
| 1999-11-08 | $0.98 | $0.98 | 1,696,000 | — | — |
| 1999-11-05 | $0.96 | $0.96 | 1,331,200 | — | — |
| 1999-11-04 | $0.95 | $0.95 | 3,200,000 | — | — |
| 1999-11-03 | $0.93 | $0.93 | 1,280,000 | — | — |
| 1999-11-02 | $0.94 | $0.94 | 1,939,200 | — | — |
| 1999-11-01 | $0.93 | $0.93 | 1,868,800 | — | — |
| 1999-10-29 | $0.92 | $0.92 | 2,464,000 | — | — |
| 1999-10-28 | $0.90 | $0.90 | 3,174,400 | — | — |
| 1999-10-27 | $0.84 | $0.84 | 2,035,200 | — | — |
| 1999-10-26 | $0.81 | $0.81 | 1,337,600 | — | — |
| 1999-10-25 | $0.80 | $0.80 | 665,600 | — | — |
| 1999-10-22 | $0.79 | $0.79 | 940,800 | — | — |
| 1999-10-21 | $0.78 | $0.78 | 512,000 | — | — |
| 1999-10-20 | $0.78 | $0.78 | 2,611,200 | — | — |
| 1999-10-19 | $0.76 | $0.76 | 1,088,000 | — | — |
| 1999-10-18 | $0.74 | $0.74 | 1,056,000 | — | — |
| 1999-10-15 | $0.73 | $0.73 | 2,848,000 | — | — |
| 1999-10-14 | $0.75 | $0.75 | 2,624,000 | — | — |
| 1999-10-13 | $0.76 | $0.76 | 934,400 | — | — |
| 1999-10-12 | $0.79 | $0.79 | 3,084,800 | — | — |
| 1999-10-11 | $0.78 | $0.78 | 1,036,800 | — | — |
| 1999-10-08 | $0.79 | $0.79 | 723,200 | — | — |
| 1999-10-07 | $0.79 | $0.79 | 307,200 | — | — |
| 1999-10-06 | $0.80 | $0.80 | 652,800 | — | — |
| 1999-10-05 | $0.80 | $0.80 | 1,171,200 | — | — |
| 1999-10-04 | $0.80 | $0.80 | 812,800 | — | — |
| 1999-10-01 | $0.80 | $0.80 | 3,616,000 | — | — |
| 1999-09-30 | $0.77 | $0.77 | 1,382,400 | — | — |
| 1999-09-29 | $0.77 | $0.77 | 1,395,200 | — | — |
| 1999-09-28 | $0.76 | $0.76 | 934,400 | — | — |
| 1999-09-27 | $0.78 | $0.78 | 1,049,600 | — | — |
| 1999-09-24 | $0.80 | $0.80 | 1,043,200 | — | — |
| 1999-09-23 | $0.82 | $0.82 | 608,000 | — | — |
| 1999-09-22 | $0.84 | $0.84 | 806,400 | — | — |
| 1999-09-21 | $0.86 | $0.86 | 3,526,400 | — | — |
| 1999-09-20 | $0.86 | $0.86 | 838,400 | — | — |
| 1999-09-17 | $0.86 | $0.86 | 6,560,000 | — | — |
| 1999-09-16 | $0.84 | $0.84 | 1,856,000 | — | — |
| 1999-09-15 | $0.81 | $0.81 | 1,190,400 | — | — |
| 1999-09-14 | $0.83 | $0.83 | 4,166,400 | — | — |
| 1999-09-13 | $0.81 | $0.81 | 1,772,800 | — | — |
| 1999-09-10 | $0.78 | $0.78 | 1,100,800 | — | — |
| 1999-09-09 | $0.76 | $0.76 | 1,484,800 | — | — |
| 1999-09-08 | $0.76 | $0.76 | 3,571,200 | — | — |
| 1999-09-07 | $0.74 | $0.74 | 1,088,000 | — | — |
| 1999-09-03 | $0.74 | $0.74 | 1,292,800 | — | — |
| 1999-09-02 | $0.72 | $0.72 | 844,800 | — | — |
| 1999-09-01 | $0.73 | $0.73 | 684,800 | — | — |
| 1999-08-31 | $0.73 | $0.73 | 1,171,200 | — | — |
| 1999-08-30 | $0.74 | $0.74 | 1,414,400 | — | — |
| 1999-08-27 | $0.74 | $0.74 | 3,692,800 | — | — |
| 1999-08-26 | $0.69 | $0.69 | 6,080,000 | — | — |
| 1999-08-25 | $0.68 | $0.68 | 7,097,600 | — | — |
| 1999-08-24 | $0.66 | $0.66 | 1,632,000 | — | — |
| 1999-08-23 | $0.67 | $0.67 | 3,763,200 | — | — |
| 1999-08-20 | $0.67 | $0.67 | 3,091,200 | — | — |
| 1999-08-19 | $0.67 | $0.67 | 940,800 | — | — |
| 1999-08-18 | $0.67 | $0.67 | 2,393,600 | — | — |
| 1999-08-17 | $0.66 | $0.66 | 627,200 | — | — |
| 1999-08-16 | $0.66 | $0.66 | 2,886,400 | — | — |
| 1999-08-13 | $0.66 | $0.66 | 1,881,600 | — | — |
| 1999-08-12 | $0.66 | $0.66 | 1,152,000 | — | — |
| 1999-08-11 | $0.66 | $0.66 | 492,800 | — | — |
| 1999-08-10 | $0.66 | $0.66 | 659,200 | — | — |
| 1999-08-09 | $0.67 | $0.67 | 390,400 | — | — |
| 1999-08-06 | $0.67 | $0.67 | 57,600 | — | — |
| 1999-08-05 | $0.67 | $0.67 | 1,964,800 | — | — |
| 1999-08-04 | $0.67 | $0.67 | 838,400 | — | — |
| 1999-08-03 | $0.67 | $0.67 | 556,800 | — | — |
| 1999-08-02 | $0.67 | $0.67 | 448,000 | — | — |
| 1999-07-30 | $0.67 | $0.67 | 486,400 | — | — |
| 1999-07-29 | $0.67 | $0.67 | 2,368,000 | — | — |
| 1999-07-28 | $0.68 | $0.68 | 7,891,200 | — | — |
| 1999-07-27 | $0.67 | $0.67 | 2,348,800 | — | — |
| 1999-07-26 | $0.66 | $0.66 | 934,400 | — | — |
| 1999-07-23 | $0.67 | $0.67 | 345,600 | — | — |
| 1999-07-22 | $0.67 | $0.67 | 1,657,600 | — | — |
| 1999-07-21 | $0.69 | $0.69 | 4,659,200 | — | — |
| 1999-07-20 | $0.70 | $0.70 | 3,148,800 | — | — |
| 1999-07-19 | $0.71 | $0.71 | 2,732,800 | — | — |
| 1999-07-16 | $0.72 | $0.72 | 18,188,800 | — | — |
| 1999-07-15 | $0.68 | $0.68 | 26,009,600 | — | — |
| 1999-07-14 | $0.62 | $0.62 | 1,856,000 | — | — |
| 1999-07-13 | $0.62 | $0.62 | 582,400 | — | — |
| 1999-07-12 | $0.62 | $0.62 | 544,000 | — | — |
| 1999-07-09 | $0.62 | $0.62 | 928,000 | — | — |
| 1999-07-08 | $0.62 | $0.62 | 812,800 | — | — |
| 1999-07-07 | $0.62 | $0.62 | 409,600 | — | — |
| 1999-07-06 | $0.62 | $0.62 | 179,200 | — | — |
| 1999-07-02 | $0.62 | $0.62 | 576,000 | — | — |
| 1999-07-01 | $0.62 | $0.62 | 281,600 | — | — |
| 1999-06-30 | $0.62 | $0.62 | 825,600 | — | — |
| 1999-06-29 | $0.62 | $0.62 | 288,000 | — | — |
| 1999-06-28 | $0.63 | $0.63 | 1,414,400 | — | — |
| 1999-06-25 | $0.62 | $0.62 | 307,200 | — | — |
| 1999-06-24 | $0.61 | $0.61 | 1,523,200 | — | — |
| 1999-06-23 | $0.60 | $0.60 | 44,800 | — | — |
| 1999-06-22 | $0.60 | $0.60 | 1,843,200 | — | — |
| 1999-06-21 | $0.60 | $0.60 | 224,000 | — | — |
| 1999-06-18 | $0.60 | $0.60 | 1,094,400 | — | — |
| 1999-06-17 | $0.60 | $0.60 | 281,600 | — | — |
| 1999-06-16 | $0.59 | $0.59 | 684,800 | — | — |
| 1999-06-15 | $0.59 | $0.59 | 979,200 | — | — |
| 1999-06-14 | $0.59 | $0.59 | 2,579,200 | — | — |
| 1999-06-11 | $0.59 | $0.59 | 2,144,000 | — | — |
| 1999-06-10 | $0.59 | $0.59 | 640,000 | — | — |
| 1999-06-09 | $0.59 | $0.59 | 563,200 | — | — |
| 1999-06-08 | $0.59 | $0.59 | 243,200 | — | — |
| 1999-06-07 | $0.59 | $0.59 | 512,000 | — | — |
| 1999-06-04 | $0.59 | $0.59 | 256,000 | — | — |
| 1999-06-03 | $0.59 | $0.59 | 211,200 | — | — |
| 1999-06-02 | $0.59 | $0.59 | 1,612,800 | — | — |
| 1999-06-01 | $0.59 | $0.59 | 774,400 | — | — |
| 1999-05-28 | $0.59 | $0.59 | 320,000 | — | — |
| 1999-05-27 | $0.58 | $0.58 | 403,200 | — | — |
| 1999-05-26 | $0.59 | $0.59 | 313,600 | — | — |
| 1999-05-25 | $0.58 | $0.58 | 1,011,200 | — | — |
| 1999-05-24 | $0.58 | $0.58 | 889,600 | — | — |
| 1999-05-21 | $0.59 | $0.59 | 428,800 | — | — |
| 1999-05-20 | $0.59 | $0.59 | 851,200 | — | — |
| 1999-05-19 | $0.58 | $0.58 | 544,000 | — | — |
| 1999-05-18 | $0.57 | $0.57 | 160,000 | — | — |
| 1999-05-17 | $0.57 | $0.57 | 876,800 | — | — |
| 1999-05-14 | $0.59 | $0.59 | 467,200 | — | — |
| 1999-05-13 | $0.61 | $0.61 | 748,800 | — | — |
| 1999-05-12 | $0.61 | $0.61 | 1,382,400 | — | — |
| 1999-05-11 | $0.60 | $0.60 | 812,800 | — | — |
| 1999-05-10 | $0.60 | $0.60 | 230,400 | — | — |
| 1999-05-07 | $0.58 | $0.58 | 121,600 | — | — |
| 1999-05-06 | $0.58 | $0.58 | 1,024,000 | — | — |
| 1999-05-05 | $0.56 | $0.56 | 326,400 | — | — |
| 1999-05-04 | $0.55 | $0.55 | 1,862,400 | — | — |
| 1999-05-03 | $0.55 | $0.55 | 1,369,600 | — | — |
| 1999-04-30 | $0.54 | $0.54 | 544,000 | — | — |
| 1999-04-29 | $0.55 | $0.55 | 1,120,000 | — | — |
| 1999-04-28 | $0.58 | $0.58 | 364,800 | — | — |
| 1999-04-27 | $0.58 | $0.58 | 371,200 | — | — |
| 1999-04-26 | $0.58 | $0.58 | 352,000 | — | — |
| 1999-04-23 | $0.59 | $0.59 | 268,800 | — | — |
| 1999-04-22 | $0.60 | $0.60 | 582,400 | — | — |
| 1999-04-21 | $0.61 | $0.61 | 1,440,000 | — | — |
| 1999-04-20 | $0.62 | $0.62 | 294,400 | — | — |
| 1999-04-19 | $0.62 | $0.62 | 588,800 | — | — |
| 1999-04-16 | $0.62 | $0.62 | 1,536,000 | — | — |
| 1999-04-15 | $0.62 | $0.62 | 3,481,600 | — | — |
| 1999-04-14 | $0.62 | $0.62 | 2,496,000 | — | — |
| 1999-04-13 | $0.62 | $0.62 | 1,664,000 | — | — |
| 1999-04-12 | $0.62 | $0.62 | 2,233,600 | — | — |
| 1999-04-09 | $0.63 | $0.63 | 1,056,000 | — | — |
| 1999-04-08 | $0.60 | $0.60 | 1,152,000 | — | — |
| 1999-04-07 | $0.60 | $0.60 | 742,400 | — | — |
| 1999-04-06 | $0.60 | $0.60 | 2,988,800 | — | — |
| 1999-04-05 | $0.61 | $0.61 | 1,068,800 | — | — |
| 1999-04-01 | $0.62 | $0.62 | 4,780,800 | — | — |
| 1999-03-31 | $0.60 | $0.60 | 2,355,200 | — | — |
| 1999-03-30 | $0.57 | $0.57 | 153,600 | — | — |
| 1999-03-29 | $0.57 | $0.57 | 224,000 | — | — |
| 1999-03-26 | $0.57 | $0.57 | 403,200 | — | — |
| 1999-03-25 | $0.56 | $0.56 | 345,600 | — | — |
| 1999-03-24 | $0.55 | $0.55 | 640,000 | — | — |
| 1999-03-23 | $0.55 | $0.55 | 268,800 | — | — |
| 1999-03-22 | $0.55 | $0.55 | 800,000 | — | — |
| 1999-03-19 | $0.56 | $0.56 | 550,400 | — | — |
| 1999-03-18 | $0.57 | $0.57 | 64,000 | — | — |
| 1999-03-17 | $0.57 | $0.57 | 755,200 | — | — |
| 1999-03-16 | $0.58 | $0.58 | 467,200 | — | — |
| 1999-03-15 | $0.58 | $0.58 | 640,000 | — | — |
| 1999-03-12 | $0.57 | $0.57 | 1,273,600 | — | — |
| 1999-03-11 | $0.57 | $0.57 | 236,800 | — | — |
| 1999-03-10 | $0.57 | $0.57 | 665,600 | — | — |
| 1999-03-09 | $0.57 | $0.57 | 179,200 | — | — |
| 1999-03-08 | $0.57 | $0.57 | 358,400 | — | — |
| 1999-03-05 | $0.55 | $0.55 | 352,000 | — | — |
| 1999-03-04 | $0.55 | $0.55 | 377,600 | — | — |
| 1999-03-03 | $0.55 | $0.55 | 921,600 | — | — |
| 1999-03-02 | $0.56 | $0.56 | 332,800 | — | — |
| 1999-03-01 | $0.56 | $0.56 | 320,000 | — | — |
| 1999-02-26 | $0.56 | $0.56 | 582,400 | — | — |
| 1999-02-25 | $0.56 | $0.56 | 492,800 | — | — |
| 1999-02-24 | $0.56 | $0.56 | 1,049,600 | — | — |
| 1999-02-23 | $0.58 | $0.58 | 1,401,600 | — | — |
| 1999-02-22 | $0.58 | $0.58 | 1,273,600 | — | — |
| 1999-02-19 | $0.58 | $0.58 | 620,800 | — | — |
| 1999-02-18 | $0.58 | $0.58 | 2,041,600 | — | — |
| 1999-02-17 | $0.57 | $0.57 | 1,318,400 | — | — |
| 1999-02-16 | $0.55 | $0.55 | 1,216,000 | — | — |
| 1999-02-12 | $0.52 | $0.52 | 1,625,600 | — | — |
| 1999-02-11 | $0.51 | $0.51 | 985,600 | — | — |
| 1999-02-10 | $0.52 | $0.52 | 524,800 | — | — |
| 1999-02-09 | $0.52 | $0.52 | 467,200 | — | — |
| 1999-02-08 | $0.51 | $0.51 | 934,400 | — | — |
| 1999-02-05 | $0.49 | $0.49 | 582,400 | — | — |
| 1999-02-04 | $0.49 | $0.49 | 1,798,400 | — | — |
| 1999-02-03 | $0.49 | $0.49 | 1,030,400 | — | — |
| 1999-02-02 | $0.49 | $0.49 | 614,400 | — | — |
| 1999-02-01 | $0.50 | $0.50 | 89,600 | — | — |
| 1999-01-29 | $0.51 | $0.51 | 780,800 | — | — |
| 1999-01-28 | $0.50 | $0.50 | 192,000 | — | — |
| 1999-01-27 | $0.50 | $0.50 | 403,200 | — | — |
| 1999-01-26 | $0.51 | $0.51 | 467,200 | — | — |
| 1999-01-25 | $0.50 | $0.50 | 768,000 | — | — |
| 1999-01-22 | $0.52 | $0.52 | 217,600 | — | — |
| 1999-01-21 | $0.52 | $0.52 | 435,200 | — | — |
| 1999-01-20 | $0.54 | $0.54 | 422,400 | — | — |
| 1999-01-19 | $0.53 | $0.53 | 224,000 | — | — |
| 1999-01-15 | $0.52 | $0.52 | 313,600 | — | — |
| 1999-01-14 | $0.51 | $0.51 | 256,000 | — | — |
| 1999-01-13 | $0.50 | $0.50 | 614,400 | — | — |
| 1999-01-12 | $0.49 | $0.49 | 467,200 | — | — |
| 1999-01-11 | $0.49 | $0.49 | 704,000 | — | — |
| 1999-01-08 | $0.48 | $0.48 | 748,800 | — | — |
| 1999-01-07 | $0.47 | $0.47 | 7,136,000 | — | — |
| 1999-01-06 | $0.47 | $0.47 | 1,702,400 | — | — |
| 1999-01-05 | $0.46 | $0.46 | 1,331,200 | — | — |
| 1999-01-04 | $0.46 | $0.46 | 710,400 | — | — |