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
- 1994-03-17 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 | $0.91 | $0.91 | 1,324,800 | — | — |
| 1999-12-30 | $0.85 | $0.85 | 11,328,000 | — | — |
| 1999-12-29 | $0.84 | $0.84 | 10,065,600 | — | — |
| 1999-12-28 | $0.88 | $0.88 | 21,811,200 | — | — |
| 1999-12-27 | $0.86 | $0.86 | 15,811,200 | — | — |
| 1999-12-23 | $0.74 | $0.74 | 6,427,200 | — | — |
| 1999-12-22 | $0.71 | $0.71 | 4,944,000 | — | — |
| 1999-12-21 | $0.71 | $0.71 | 6,129,600 | — | — |
| 1999-12-20 | $0.67 | $0.67 | 8,328,000 | — | — |
| 1999-12-17 | $0.65 | $0.65 | 11,328,000 | — | — |
| 1999-12-16 | $0.58 | $0.58 | 7,003,200 | — | — |
| 1999-12-15 | $0.57 | $0.57 | 14,928,000 | — | — |
| 1999-12-14 | $0.59 | $0.59 | 2,323,200 | — | — |
| 1999-12-13 | $0.60 | $0.60 | 4,694,400 | — | — |
| 1999-12-10 | $0.56 | $0.56 | 9,412,800 | — | — |
| 1999-12-09 | $0.56 | $0.56 | 6,782,400 | — | — |
| 1999-12-08 | $0.57 | $0.57 | 17,246,400 | — | — |
| 1999-12-07 | $0.61 | $0.61 | 7,617,600 | — | — |
| 1999-12-06 | $0.60 | $0.60 | 3,796,800 | — | — |
| 1999-12-03 | $0.58 | $0.58 | 12,571,200 | — | — |
| 1999-12-02 | $0.58 | $0.58 | 12,091,200 | — | — |
| 1999-12-01 | $0.58 | $0.58 | 15,470,400 | — | — |
| 1999-11-30 | $0.54 | $0.54 | 22,675,200 | — | — |
| 1999-11-29 | $0.45 | $0.45 | 4,363,200 | — | — |
| 1999-11-26 | $0.45 | $0.45 | 1,756,800 | — | — |
| 1999-11-24 | $0.43 | $0.43 | 4,752,000 | — | — |
| 1999-11-23 | $0.43 | $0.43 | 5,534,400 | — | — |
| 1999-11-22 | $0.44 | $0.44 | 4,651,200 | — | — |
| 1999-11-19 | $0.42 | $0.42 | 6,048,000 | — | — |
| 1999-11-18 | $0.46 | $0.46 | 1,934,400 | — | — |
| 1999-11-17 | $0.46 | $0.46 | 6,969,600 | — | — |
| 1999-11-16 | $0.47 | $0.47 | 3,201,600 | — | — |
| 1999-11-15 | $0.44 | $0.44 | 2,913,600 | — | — |
| 1999-11-12 | $0.45 | $0.45 | 2,092,800 | — | — |
| 1999-11-11 | $0.45 | $0.45 | 2,385,600 | — | — |
| 1999-11-10 | $0.45 | $0.45 | 2,496,000 | — | — |
| 1999-11-09 | $0.47 | $0.47 | 1,872,000 | — | — |
| 1999-11-08 | $0.46 | $0.46 | 2,716,800 | — | — |
| 1999-11-05 | $0.46 | $0.46 | 2,716,800 | — | — |
| 1999-11-04 | $0.48 | $0.48 | 1,934,400 | — | — |
| 1999-11-03 | $0.48 | $0.48 | 3,604,800 | — | — |
| 1999-11-02 | $0.48 | $0.48 | 2,918,400 | — | — |
| 1999-11-01 | $0.49 | $0.49 | 3,648,000 | — | — |
| 1999-10-29 | $0.48 | $0.48 | 7,608,000 | — | — |
| 1999-10-28 | $0.46 | $0.46 | 1,070,400 | — | — |
| 1999-10-27 | $0.45 | $0.45 | 7,017,600 | — | — |
| 1999-10-26 | $0.45 | $0.45 | 3,268,800 | — | — |
| 1999-10-25 | $0.46 | $0.46 | 4,440,000 | — | — |
| 1999-10-22 | $0.47 | $0.47 | 1,550,400 | — | — |
| 1999-10-21 | $0.46 | $0.46 | 1,780,800 | — | — |
| 1999-10-20 | $0.44 | $0.44 | 2,164,800 | — | — |
| 1999-10-19 | $0.44 | $0.44 | 993,600 | — | — |
| 1999-10-18 | $0.44 | $0.44 | 3,043,200 | — | — |
| 1999-10-15 | $0.44 | $0.44 | 59,352,000 | — | — |
| 1999-10-14 | $0.40 | $0.40 | 11,323,200 | — | — |
| 1999-10-13 | $0.40 | $0.40 | 5,630,400 | — | — |
| 1999-10-12 | $0.40 | $0.40 | 1,766,400 | — | — |
| 1999-10-11 | $0.41 | $0.41 | 628,800 | — | — |
| 1999-10-08 | $0.40 | $0.40 | 2,390,400 | — | — |
| 1999-10-07 | $0.39 | $0.39 | 2,880,000 | — | — |
| 1999-10-06 | $0.40 | $0.40 | 8,318,400 | — | — |
| 1999-10-05 | $0.40 | $0.40 | 4,377,600 | — | — |
| 1999-10-04 | $0.38 | $0.38 | 7,180,800 | — | — |
| 1999-10-01 | $0.38 | $0.38 | 79,872,000 | — | — |
| 1999-09-30 | $0.38 | $0.38 | 7,512,000 | — | — |
| 1999-09-29 | $0.41 | $0.41 | 10,910,400 | — | — |
| 1999-09-28 | $0.41 | $0.41 | 2,438,400 | — | — |
| 1999-09-27 | $0.44 | $0.44 | 5,030,400 | — | — |
| 1999-09-24 | $0.44 | $0.44 | 1,353,600 | — | — |
| 1999-09-23 | $0.43 | $0.43 | 1,675,200 | — | — |
| 1999-09-22 | $0.45 | $0.45 | 4,833,600 | — | — |
| 1999-09-21 | $0.45 | $0.45 | 4,094,400 | — | — |
| 1999-09-20 | $0.46 | $0.46 | 2,620,800 | — | — |
| 1999-09-17 | $0.44 | $0.44 | 8,577,600 | — | — |
| 1999-09-16 | $0.45 | $0.45 | 2,265,600 | — | — |
| 1999-09-15 | $0.46 | $0.46 | 436,800 | — | — |
| 1999-09-14 | $0.45 | $0.45 | 1,113,600 | — | — |
| 1999-09-13 | $0.48 | $0.48 | 513,600 | — | — |
| 1999-09-10 | $0.48 | $0.48 | 753,600 | — | — |
| 1999-09-09 | $0.46 | $0.46 | 504,000 | — | — |
| 1999-09-08 | $0.46 | $0.46 | 2,121,600 | — | — |
| 1999-09-07 | $0.46 | $0.46 | 1,459,200 | — | — |
| 1999-09-03 | $0.46 | $0.46 | 729,600 | — | — |
| 1999-09-02 | $0.45 | $0.45 | 1,329,600 | — | — |
| 1999-09-01 | $0.46 | $0.46 | 1,896,000 | — | — |
| 1999-08-31 | $0.46 | $0.46 | 1,051,200 | — | — |
| 1999-08-30 | $0.45 | $0.45 | 5,918,400 | — | — |
| 1999-08-27 | $0.45 | $0.45 | 508,800 | — | — |
| 1999-08-26 | $0.46 | $0.46 | 1,944,000 | — | — |
| 1999-08-25 | $0.48 | $0.48 | 1,924,800 | — | — |
| 1999-08-24 | $0.46 | $0.46 | 3,182,400 | — | — |
| 1999-08-23 | $0.46 | $0.46 | 2,779,200 | — | — |
| 1999-08-20 | $0.47 | $0.47 | 2,611,200 | — | — |
| 1999-08-19 | $0.45 | $0.45 | 244,800 | — | — |
| 1999-08-18 | $0.45 | $0.45 | 705,600 | — | — |
| 1999-08-17 | $0.47 | $0.47 | 854,400 | — | — |
| 1999-08-16 | $0.47 | $0.47 | 1,056,000 | — | — |
| 1999-08-13 | $0.48 | $0.48 | 518,400 | — | — |
| 1999-08-12 | $0.46 | $0.46 | 1,440,000 | — | — |
| 1999-08-11 | $0.46 | $0.46 | 2,942,400 | — | — |
| 1999-08-10 | $0.45 | $0.45 | 3,811,200 | — | — |
| 1999-08-09 | $0.46 | $0.46 | 240,000 | — | — |
| 1999-08-06 | $0.46 | $0.46 | 2,659,200 | — | — |
| 1999-08-05 | $0.45 | $0.45 | 2,025,600 | — | — |
| 1999-08-04 | $0.47 | $0.47 | 2,256,000 | — | — |
| 1999-08-03 | $0.49 | $0.49 | 3,297,600 | — | — |
| 1999-08-02 | $0.49 | $0.49 | 3,264,000 | — | — |
| 1999-07-30 | $0.50 | $0.50 | 2,774,400 | — | — |
| 1999-07-29 | $0.47 | $0.47 | 1,867,200 | — | — |
| 1999-07-28 | $0.48 | $0.48 | 5,553,600 | — | — |
| 1999-07-27 | $0.48 | $0.48 | 1,891,200 | — | — |
| 1999-07-26 | $0.46 | $0.46 | 8,203,200 | — | — |
| 1999-07-23 | $0.47 | $0.47 | 1,641,600 | — | — |
| 1999-07-22 | $0.48 | $0.48 | 3,888,000 | — | — |
| 1999-07-21 | $0.48 | $0.48 | 4,449,600 | — | — |
| 1999-07-20 | $0.48 | $0.48 | 4,742,400 | — | — |
| 1999-07-19 | $0.52 | $0.52 | 4,468,800 | — | — |
| 1999-07-16 | $0.52 | $0.52 | 5,784,000 | — | — |
| 1999-07-15 | $0.55 | $0.55 | 8,956,800 | — | — |
| 1999-07-14 | $0.51 | $0.51 | 4,891,200 | — | — |
| 1999-07-13 | $0.49 | $0.49 | 2,078,400 | — | — |
| 1999-07-12 | $0.50 | $0.50 | 5,164,800 | — | — |
| 1999-07-09 | $0.46 | $0.46 | 3,662,400 | — | — |
| 1999-07-08 | $0.45 | $0.45 | 1,843,200 | — | — |
| 1999-07-07 | $0.45 | $0.45 | 3,638,400 | — | — |
| 1999-07-06 | $0.46 | $0.46 | 12,667,200 | — | — |
| 1999-07-02 | $0.46 | $0.46 | 5,894,400 | — | — |
| 1999-07-01 | $0.46 | $0.46 | 6,465,600 | — | — |
| 1999-06-30 | $0.44 | $0.44 | 5,841,600 | — | — |
| 1999-06-29 | $0.46 | $0.46 | 2,731,200 | — | — |
| 1999-06-28 | $0.46 | $0.46 | 4,214,400 | — | — |
| 1999-06-25 | $0.46 | $0.46 | 4,689,600 | — | — |
| 1999-06-24 | $0.46 | $0.46 | 1,238,400 | — | — |
| 1999-06-23 | $0.46 | $0.46 | 2,712,000 | — | — |
| 1999-06-22 | $0.45 | $0.45 | 1,473,600 | — | — |
| 1999-06-21 | $0.47 | $0.47 | 8,232,000 | — | — |
| 1999-06-18 | $0.48 | $0.48 | 9,100,800 | — | — |
| 1999-06-17 | $0.45 | $0.45 | 3,720,000 | — | — |
| 1999-06-16 | $0.42 | $0.42 | 5,524,800 | — | — |
| 1999-06-15 | $0.41 | $0.41 | 2,025,600 | — | — |
| 1999-06-14 | $0.41 | $0.41 | 3,456,000 | — | — |
| 1999-06-11 | $0.43 | $0.43 | 1,147,200 | — | — |
| 1999-06-10 | $0.44 | $0.44 | 4,684,800 | — | — |
| 1999-06-09 | $0.45 | $0.45 | 3,556,800 | — | — |
| 1999-06-08 | $0.45 | $0.45 | 8,788,800 | — | — |
| 1999-06-07 | $0.45 | $0.45 | 8,198,400 | — | — |
| 1999-06-04 | $0.43 | $0.43 | 10,104,000 | — | — |
| 1999-06-03 | $0.43 | $0.43 | 10,665,600 | — | — |
| 1999-06-02 | $0.42 | $0.42 | 29,572,800 | — | — |
| 1999-06-01 | $0.41 | $0.41 | 11,644,800 | — | — |
| 1999-05-28 | $0.38 | $0.38 | 4,708,800 | — | — |
| 1999-05-27 | $0.39 | $0.39 | 19,171,200 | — | — |
| 1999-05-26 | $0.40 | $0.40 | 7,896,000 | — | — |
| 1999-05-25 | $0.38 | $0.38 | 8,515,200 | — | — |
| 1999-05-24 | $0.40 | $0.40 | 8,640,000 | — | — |
| 1999-05-21 | $0.39 | $0.39 | 3,374,400 | — | — |
| 1999-05-20 | $0.43 | $0.43 | 1,915,200 | — | — |
| 1999-05-19 | $0.41 | $0.41 | 35,534,400 | — | — |
| 1999-05-18 | $0.36 | $0.36 | 7,560,000 | — | — |
| 1999-05-17 | $0.35 | $0.35 | 3,129,600 | — | — |
| 1999-05-14 | $0.36 | $0.36 | 945,600 | — | — |
| 1999-05-13 | $0.36 | $0.36 | 10,296,000 | — | — |
| 1999-05-12 | $0.36 | $0.36 | 4,752,000 | — | — |
| 1999-05-11 | $0.36 | $0.36 | 4,353,600 | — | — |
| 1999-05-10 | $0.37 | $0.37 | 4,248,000 | — | — |
| 1999-05-07 | $0.38 | $0.38 | 1,065,600 | — | — |
| 1999-05-06 | $0.38 | $0.38 | 4,507,200 | — | — |
| 1999-05-05 | $0.37 | $0.37 | 7,929,600 | — | — |
| 1999-05-04 | $0.37 | $0.37 | 4,752,000 | — | — |
| 1999-05-03 | $0.36 | $0.36 | 6,225,600 | — | — |
| 1999-04-30 | $0.38 | $0.38 | 7,689,600 | — | — |
| 1999-04-29 | $0.41 | $0.41 | 2,155,200 | — | — |
| 1999-04-28 | $0.41 | $0.41 | 6,451,200 | — | — |
| 1999-04-27 | $0.42 | $0.42 | 2,827,200 | — | — |
| 1999-04-26 | $0.44 | $0.44 | 3,532,800 | — | — |
| 1999-04-23 | $0.45 | $0.45 | 993,600 | — | — |
| 1999-04-22 | $0.47 | $0.47 | 1,766,400 | — | — |
| 1999-04-21 | $0.48 | $0.48 | 4,468,800 | — | — |
| 1999-04-20 | $0.42 | $0.42 | 8,280,000 | — | — |
| 1999-04-19 | $0.45 | $0.45 | 21,225,600 | — | — |
| 1999-04-16 | $0.49 | $0.49 | 15,724,800 | — | — |
| 1999-04-15 | $0.45 | $0.45 | 7,785,600 | — | — |
| 1999-04-14 | $0.50 | $0.50 | 17,836,800 | — | — |
| 1999-04-13 | $0.46 | $0.46 | 26,088,000 | — | — |
| 1999-04-12 | $0.41 | $0.41 | 2,352,000 | — | — |
| 1999-04-09 | $0.40 | $0.40 | 1,012,800 | — | — |
| 1999-04-08 | $0.39 | $0.39 | 3,955,200 | — | — |
| 1999-04-07 | $0.40 | $0.40 | 12,609,600 | — | — |
| 1999-04-06 | $0.40 | $0.40 | 2,241,600 | — | — |
| 1999-04-05 | $0.42 | $0.42 | 5,438,400 | — | — |
| 1999-04-01 | $0.43 | $0.43 | 1,790,400 | — | — |
| 1999-03-31 | $0.43 | $0.43 | 5,155,200 | — | — |
| 1999-03-30 | $0.42 | $0.42 | 3,916,800 | — | — |
| 1999-03-29 | $0.42 | $0.42 | 2,385,600 | — | — |
| 1999-03-26 | $0.43 | $0.43 | 4,320,000 | — | — |
| 1999-03-25 | $0.43 | $0.43 | 5,380,800 | — | — |
| 1999-03-24 | $0.43 | $0.43 | 16,281,600 | — | — |
| 1999-03-23 | $0.39 | $0.39 | 2,702,400 | — | — |
| 1999-03-22 | $0.38 | $0.38 | 960,000 | — | — |
| 1999-03-19 | $0.38 | $0.38 | 2,040,000 | — | — |
| 1999-03-18 | $0.38 | $0.38 | 32,299,200 | — | — |
| 1999-03-17 | $0.36 | $0.36 | 5,568,000 | — | — |
| 1999-03-16 | $0.39 | $0.39 | 6,854,400 | — | — |
| 1999-03-15 | $0.42 | $0.42 | 11,054,400 | — | — |
| 1999-03-12 | $0.40 | $0.40 | 1,108,800 | — | — |
| 1999-03-11 | $0.40 | $0.40 | 2,625,600 | — | — |
| 1999-03-10 | $0.39 | $0.39 | 3,878,400 | — | — |
| 1999-03-09 | $0.39 | $0.39 | 20,438,400 | — | — |
| 1999-03-08 | $0.38 | $0.38 | 9,883,200 | — | — |
| 1999-03-05 | $0.38 | $0.38 | 12,700,800 | — | — |
| 1999-03-04 | $0.37 | $0.37 | 15,470,400 | — | — |
| 1999-03-03 | $0.36 | $0.36 | 12,864,000 | — | — |
| 1999-03-02 | $0.35 | $0.35 | 4,425,600 | — | — |
| 1999-03-01 | $0.35 | $0.35 | 4,324,800 | — | — |
| 1999-02-26 | $0.36 | $0.36 | 5,712,000 | — | — |
| 1999-02-25 | $0.36 | $0.36 | 4,689,600 | — | — |
| 1999-02-24 | $0.37 | $0.37 | 10,444,800 | — | — |
| 1999-02-23 | $0.35 | $0.35 | 7,387,200 | — | — |
| 1999-02-22 | $0.34 | $0.34 | 8,126,400 | — | — |
| 1999-02-19 | $0.34 | $0.34 | 4,008,000 | — | — |
| 1999-02-18 | $0.35 | $0.35 | 27,283,200 | — | — |
| 1999-02-17 | $0.35 | $0.35 | 15,048,000 | — | — |
| 1999-02-16 | $0.35 | $0.35 | 4,771,200 | — | — |
| 1999-02-12 | $0.35 | $0.35 | 1,843,200 | — | — |
| 1999-02-11 | $0.35 | $0.35 | 10,003,200 | — | — |
| 1999-02-10 | $0.34 | $0.34 | 2,539,200 | — | — |
| 1999-02-09 | $0.35 | $0.35 | 12,230,400 | — | — |
| 1999-02-08 | $0.36 | $0.36 | 4,761,600 | — | — |
| 1999-02-05 | $0.35 | $0.35 | 15,288,000 | — | — |
| 1999-02-04 | $0.35 | $0.35 | 8,078,400 | — | — |
| 1999-02-03 | $0.34 | $0.34 | 10,411,200 | — | — |
| 1999-02-02 | $0.35 | $0.35 | 15,782,400 | — | — |
| 1999-02-01 | $0.33 | $0.33 | 37,315,200 | — | — |
| 1999-01-29 | $0.32 | $0.32 | 20,716,800 | — | — |
| 1999-01-28 | $0.31 | $0.31 | 24,729,600 | — | — |
| 1999-01-27 | $0.29 | $0.29 | 85,478,400 | — | — |
| 1999-01-26 | $0.29 | $0.29 | 9,120,000 | — | — |
| 1999-01-25 | $0.29 | $0.29 | 1,036,800 | — | — |
| 1999-01-22 | $0.28 | $0.28 | 1,104,000 | — | — |
| 1999-01-21 | $0.28 | $0.28 | 7,401,600 | — | — |
| 1999-01-20 | $0.29 | $0.29 | 5,174,400 | — | — |
| 1999-01-19 | $0.30 | $0.30 | 14,208,000 | — | — |
| 1999-01-15 | $0.29 | $0.29 | 17,577,600 | — | — |
| 1999-01-14 | $0.29 | $0.29 | 3,340,800 | — | — |
| 1999-01-13 | $0.29 | $0.29 | 19,852,800 | — | — |
| 1999-01-12 | $0.29 | $0.29 | 3,936,000 | — | — |
| 1999-01-11 | $0.30 | $0.30 | 1,257,600 | — | — |
| 1999-01-08 | $0.30 | $0.30 | 2,476,800 | — | — |
| 1999-01-07 | $0.30 | $0.30 | 4,377,600 | — | — |
| 1999-01-06 | $0.30 | $0.30 | 5,472,000 | — | — |
| 1999-01-05 | $0.30 | $0.30 | 5,894,400 | — | — |
| 1999-01-04 | $0.30 | $0.30 | 18,547,200 | — | — |