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
- 1994-12-16 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 | $1.19 | $1.20 | 94,800 | — | — |
| 1999-12-30 | $1.13 | $1.14 | 104,100 | — | — |
| 1999-12-29 | $1.19 | $1.20 | 233,300 | — | — |
| 1999-12-28 | $1.25 | $1.26 | 297,800 | — | — |
| 1999-12-27 | $1.13 | $1.14 | 105,400 | — | — |
| 1999-12-23 | $1.19 | $1.20 | 65,400 | — | — |
| 1999-12-22 | $1.31 | $1.32 | 46,700 | — | — |
| 1999-12-21 | $1.31 | $1.32 | 32,200 | — | — |
| 1999-12-20 | $1.31 | $1.32 | 50,500 | — | — |
| 1999-12-17 | $1.38 | $1.39 | 23,600 | — | — |
| 1999-12-16 | $1.38 | $1.39 | 49,800 | — | — |
| 1999-12-15 | $1.25 | $1.26 | 57,300 | — | — |
| 1999-12-14 | $1.25 | $1.26 | 76,000 | — | — |
| 1999-12-13 | $1.38 | $1.39 | 61,000 | — | — |
| 1999-12-10 | $1.44 | $1.45 | 48,700 | — | — |
| 1999-12-09 | $1.44 | $1.45 | 46,800 | — | — |
| 1999-12-08 | $1.56 | $1.58 | 28,600 | — | — |
| 1999-12-07 | $1.63 | $1.64 | 162,500 | — | — |
| 1999-12-06 | $1.75 | $1.77 | 33,200 | — | — |
| 1999-12-03 | $1.88 | $1.89 | 70,600 | — | — |
| 1999-12-02 | $1.88 | $1.89 | 60,900 | — | — |
| 1999-12-01 | $1.69 | $1.70 | 36,200 | — | — |
| 1999-11-30 | $1.75 | $1.77 | 22,900 | — | — |
| 1999-11-29 | $1.81 | $1.83 | 86,600 | — | — |
| 1999-11-26 | $1.88 | $1.89 | 113,900 | — | — |
| 1999-11-24 | $2.50 | $2.52 | 81,500 | — | — |
| 1999-11-23 | $2.38 | $2.40 | 157,500 | — | — |
| 1999-11-22 | $2.44 | $2.46 | 161,600 | — | — |
| 1999-11-19 | $2.50 | $2.52 | 347,800 | — | — |
| 1999-11-18 | $2.19 | $2.21 | 1,320,300 | — | — |
| 1999-11-17 | $2.88 | $2.90 | 2,741,600 | — | — |
| 1999-11-16 | $1.88 | $1.89 | 100,600 | — | — |
| 1999-11-15 | $1.44 | $1.45 | 43,100 | — | — |
| 1999-11-12 | $1.25 | $1.26 | 2,000 | — | — |
| 1999-11-11 | $1.19 | $1.20 | 0 | — | — |
| 1999-11-10 | $1.19 | $1.20 | 0 | — | — |
| 1999-11-09 | $1.19 | $1.20 | 10,500 | — | — |
| 1999-11-08 | $1.25 | $1.26 | 9,500 | — | — |
| 1999-11-05 | $1.19 | $1.20 | 8,200 | — | — |
| 1999-11-04 | $1.25 | $1.26 | 2,600 | — | — |
| 1999-11-03 | $1.19 | $1.20 | 4,500 | — | — |
| 1999-11-02 | $1.25 | $1.26 | 3,000 | — | — |
| 1999-11-01 | $1.25 | $1.26 | 5,300 | — | — |
| 1999-10-29 | $1.25 | $1.26 | 2,600 | — | — |
| 1999-10-28 | $1.25 | $1.26 | 1,900 | — | — |
| 1999-10-27 | $1.25 | $1.26 | 6,900 | — | — |
| 1999-10-26 | $1.31 | $1.32 | 2,800 | — | — |
| 1999-10-25 | $1.25 | $1.26 | 27,800 | — | — |
| 1999-10-22 | $1.25 | $1.26 | 6,100 | — | — |
| 1999-10-21 | $1.25 | $1.26 | 0 | — | — |
| 1999-10-20 | $1.25 | $1.26 | 11,600 | — | — |
| 1999-10-19 | $1.38 | $1.39 | 16,900 | — | — |
| 1999-10-18 | $1.44 | $1.45 | 3,600 | — | — |
| 1999-10-15 | $1.50 | $1.51 | 0 | — | — |
| 1999-10-14 | $1.50 | $1.51 | 0 | — | — |
| 1999-10-13 | $1.50 | $1.51 | 8,000 | — | — |
| 1999-10-12 | $1.63 | $1.64 | 2,500 | — | — |
| 1999-10-11 | $1.56 | $1.58 | 5,500 | — | — |
| 1999-10-08 | $1.50 | $1.51 | 3,600 | — | — |
| 1999-10-07 | $1.50 | $1.51 | 19,300 | — | — |
| 1999-10-06 | $1.50 | $1.51 | 2,900 | — | — |
| 1999-10-05 | $1.63 | $1.64 | 16,000 | — | — |
| 1999-10-04 | $1.56 | $1.58 | 9,300 | — | — |
| 1999-10-01 | $1.81 | $1.83 | 0 | — | — |
| 1999-09-30 | $1.81 | $1.83 | 8,200 | — | — |
| 1999-09-29 | $1.56 | $1.58 | 2,900 | — | — |
| 1999-09-28 | $1.56 | $1.58 | 4,900 | — | — |
| 1999-09-27 | $1.63 | $1.64 | 8,300 | — | — |
| 1999-09-24 | $1.63 | $1.64 | 1,100 | — | — |
| 1999-09-23 | $1.69 | $1.70 | 3,000 | — | — |
| 1999-09-22 | $1.75 | $1.77 | 500 | — | — |
| 1999-09-21 | $1.75 | $1.77 | 100 | — | — |
| 1999-09-20 | $1.75 | $1.77 | 4,500 | — | — |
| 1999-09-17 | $1.75 | $1.77 | 4,600 | — | — |
| 1999-09-16 | $1.88 | $1.89 | 2,300 | — | — |
| 1999-09-15 | $1.75 | $1.77 | 0 | — | — |
| 1999-09-14 | $1.75 | $1.77 | 18,900 | — | — |
| 1999-09-13 | $1.81 | $1.83 | 13,800 | — | — |
| 1999-09-10 | $1.94 | $1.96 | 4,100 | — | — |
| 1999-09-09 | $2.00 | $2.02 | 36,600 | — | — |
| 1999-09-08 | $1.88 | $1.89 | 12,500 | — | — |
| 1999-09-07 | $1.75 | $1.77 | 7,600 | — | — |
| 1999-09-03 | $1.69 | $1.70 | 21,800 | — | — |
| 1999-09-02 | $1.50 | $1.51 | 4,700 | — | — |
| 1999-09-01 | $1.56 | $1.58 | 0 | — | — |
| 1999-08-31 | $1.56 | $1.58 | 300 | — | — |
| 1999-08-30 | $1.56 | $1.58 | 2,100 | — | — |
| 1999-08-27 | $1.50 | $1.51 | 14,600 | — | — |
| 1999-08-26 | $1.50 | $1.51 | 16,800 | — | — |
| 1999-08-25 | $1.63 | $1.64 | 15,300 | — | — |
| 1999-08-24 | $1.63 | $1.64 | 5,300 | — | — |
| 1999-08-23 | $1.69 | $1.70 | 1,600 | — | — |
| 1999-08-20 | $1.56 | $1.58 | 1,000 | — | — |
| 1999-08-19 | $1.56 | $1.58 | 10,000 | — | — |
| 1999-08-18 | $1.75 | $1.77 | 3,000 | — | — |
| 1999-08-17 | $1.75 | $1.77 | 7,000 | — | — |
| 1999-08-16 | $1.63 | $1.64 | 3,700 | — | — |
| 1999-08-13 | $1.63 | $1.64 | 5,000 | — | — |
| 1999-08-12 | $1.56 | $1.58 | 5,200 | — | — |
| 1999-08-11 | $1.56 | $1.58 | 9,600 | — | — |
| 1999-08-10 | $1.63 | $1.64 | 6,000 | — | — |
| 1999-08-09 | $1.75 | $1.77 | 0 | — | — |
| 1999-08-06 | $1.75 | $1.77 | 4,200 | — | — |
| 1999-08-05 | $1.81 | $1.83 | 30,400 | — | — |
| 1999-08-04 | $1.75 | $1.77 | 0 | — | — |
| 1999-08-03 | $1.75 | $1.77 | 3,300 | — | — |
| 1999-08-02 | $1.81 | $1.83 | 3,900 | — | — |
| 1999-07-30 | $1.75 | $1.77 | 8,800 | — | — |
| 1999-07-29 | $1.81 | $1.83 | 9,900 | — | — |
| 1999-07-28 | $1.75 | $1.77 | 18,300 | — | — |
| 1999-07-27 | $2.00 | $2.02 | 18,800 | — | — |
| 1999-07-26 | $2.13 | $2.15 | 30,600 | — | — |
| 1999-07-23 | $2.44 | $2.46 | 40,900 | — | — |
| 1999-07-22 | $2.50 | $2.52 | 117,400 | — | — |
| 1999-07-21 | $2.44 | $2.46 | 141,000 | — | — |
| 1999-07-20 | $2.25 | $2.27 | 104,700 | — | — |
| 1999-07-19 | $1.88 | $1.89 | 68,400 | — | — |
| 1999-07-16 | $1.44 | $1.45 | 6,800 | — | — |
| 1999-07-15 | $1.38 | $1.39 | 21,700 | — | — |
| 1999-07-14 | $1.31 | $1.32 | 88,000 | — | — |
| 1999-07-13 | $1.25 | $1.26 | 21,500 | — | — |
| 1999-07-12 | $1.31 | $1.32 | 33,400 | — | — |
| 1999-07-09 | $1.25 | $1.26 | 9,900 | — | — |
| 1999-07-08 | $1.19 | $1.20 | 48,000 | — | — |
| 1999-07-07 | $1.31 | $1.32 | 20,400 | — | — |
| 1999-07-06 | $1.31 | $1.32 | 12,400 | — | — |
| 1999-07-02 | $1.38 | $1.39 | 14,300 | — | — |
| 1999-07-01 | $1.31 | $1.32 | 38,700 | — | — |
| 1999-06-30 | $1.31 | $1.32 | 2,200 | — | — |
| 1999-06-29 | $1.38 | $1.39 | 20,200 | — | — |
| 1999-06-28 | $1.31 | $1.32 | 233,300 | — | — |
| 1999-06-25 | $1.25 | $1.26 | 39,000 | — | — |
| 1999-06-24 | $1.38 | $1.39 | 19,200 | — | — |
| 1999-06-23 | $1.25 | $1.26 | 99,300 | — | — |
| 1999-06-22 | $1.19 | $1.20 | 191,100 | — | — |
| 1999-06-21 | $0.94 | $0.95 | 2,500 | — | — |
| 1999-06-18 | $0.94 | $0.95 | 5,000 | — | — |
| 1999-06-17 | $0.94 | $0.95 | 296,000 | — | — |
| 1999-06-16 | $0.94 | $0.95 | 4,900 | — | — |
| 1999-06-15 | $0.94 | $0.95 | 3,600 | — | — |
| 1999-06-14 | $0.88 | $0.88 | 55,200 | — | — |
| 1999-06-11 | $0.94 | $0.95 | 7,600 | — | — |
| 1999-06-10 | $0.88 | $0.88 | 0 | — | — |
| 1999-06-09 | $0.88 | $0.88 | 900 | — | — |
| 1999-06-08 | $0.88 | $0.88 | 3,200 | — | — |
| 1999-06-07 | $0.88 | $0.88 | 9,500 | — | — |
| 1999-06-04 | $0.88 | $0.88 | 0 | — | — |
| 1999-06-03 | $0.88 | $0.88 | 2,200 | — | — |
| 1999-06-02 | $0.94 | $0.95 | 21,100 | — | — |
| 1999-06-01 | $0.94 | $0.95 | 2,000 | — | — |
| 1999-05-28 | $1.00 | $1.01 | 53,900 | — | — |
| 1999-05-27 | $0.94 | $0.95 | 0 | — | — |
| 1999-05-26 | $0.94 | $0.95 | 14,500 | — | — |
| 1999-05-25 | $0.94 | $0.95 | 1,000 | — | — |
| 1999-05-24 | $1.00 | $1.01 | 44,600 | — | — |
| 1999-05-21 | $0.94 | $0.95 | 12,700 | — | — |
| 1999-05-20 | $1.00 | $1.01 | 1,600 | — | — |
| 1999-05-19 | $1.00 | $1.01 | 26,200 | — | — |
| 1999-05-18 | $0.94 | $0.95 | 2,400 | — | — |
| 1999-05-17 | $0.94 | $0.95 | 64,800 | — | — |
| 1999-05-14 | $1.00 | $1.01 | 9,000 | — | — |
| 1999-05-13 | $0.94 | $0.95 | 1,500 | — | — |
| 1999-05-12 | $0.81 | $0.82 | 11,400 | — | — |
| 1999-05-11 | $1.06 | $1.07 | 5,300 | — | — |
| 1999-05-10 | $0.94 | $0.95 | 36,800 | — | — |
| 1999-05-07 | $1.06 | $1.07 | 14,500 | — | — |
| 1999-05-06 | $1.06 | $1.07 | 10,500 | — | — |
| 1999-05-05 | $1.06 | $1.07 | 6,400 | — | — |
| 1999-05-04 | $1.13 | $1.14 | 11,300 | — | — |
| 1999-05-03 | $1.13 | $1.14 | 74,800 | — | — |
| 1999-04-30 | $1.06 | $1.07 | 17,000 | — | — |
| 1999-04-29 | $1.06 | $1.07 | 13,800 | — | — |
| 1999-04-28 | $1.06 | $1.07 | 107,100 | — | — |
| 1999-04-27 | $1.00 | $1.01 | 40,400 | — | — |
| 1999-04-26 | $1.03 | $1.04 | 89,100 | — | — |
| 1999-04-23 | $1.00 | $1.01 | 117,700 | — | — |
| 1999-04-22 | $0.75 | $0.76 | 404,500 | — | — |
| 1999-04-21 | $0.56 | $0.57 | 4,200 | — | — |
| 1999-04-20 | $0.50 | $0.50 | 8,900 | — | — |
| 1999-04-19 | $0.50 | $0.50 | 9,800 | — | — |
| 1999-04-16 | $0.50 | $0.50 | 324,000 | — | — |
| 1999-04-15 | $0.50 | $0.50 | 9,300 | — | — |
| 1999-04-14 | $0.50 | $0.50 | 12,000 | — | — |
| 1999-04-13 | $0.50 | $0.50 | 24,200 | — | — |
| 1999-04-12 | $0.50 | $0.50 | 22,000 | — | — |
| 1999-04-09 | $0.50 | $0.50 | 13,700 | — | — |
| 1999-04-08 | $0.50 | $0.50 | 20,000 | — | — |
| 1999-04-07 | $0.50 | $0.50 | 69,700 | — | — |
| 1999-04-06 | $0.44 | $0.44 | 8,600 | — | — |
| 1999-04-05 | $0.50 | $0.50 | 6,900 | — | — |
| 1999-04-01 | $0.50 | $0.50 | 4,500 | — | — |
| 1999-03-31 | $0.50 | $0.50 | 17,900 | — | — |
| 1999-03-30 | $0.47 | $0.47 | 1,000 | — | — |
| 1999-03-29 | $0.50 | $0.50 | 0 | — | — |
| 1999-03-26 | $0.50 | $0.50 | 7,600 | — | — |
| 1999-03-25 | $0.50 | $0.50 | 2,900 | — | — |
| 1999-03-24 | $0.50 | $0.50 | 22,200 | — | — |
| 1999-03-23 | $0.50 | $0.50 | 0 | — | — |
| 1999-03-22 | $0.50 | $0.50 | 62,000 | — | — |
| 1999-03-19 | $0.50 | $0.50 | 26,800 | — | — |
| 1999-03-18 | $0.50 | $0.50 | 13,900 | — | — |
| 1999-03-17 | $0.50 | $0.50 | 131,900 | — | — |
| 1999-03-16 | $0.47 | $0.47 | 17,000 | — | — |
| 1999-03-15 | $0.50 | $0.50 | 288,100 | — | — |
| 1999-03-12 | $0.56 | $0.57 | 1,400 | — | — |
| 1999-03-11 | $0.56 | $0.57 | 9,800 | — | — |
| 1999-03-10 | $0.56 | $0.57 | 446,200 | — | — |
| 1999-03-09 | $0.75 | $0.76 | 310,600 | — | — |
| 1999-03-08 | $0.63 | $0.63 | 421,900 | — | — |
| 1999-03-05 | $0.63 | $0.63 | 31,700 | — | — |
| 1999-03-04 | $0.56 | $0.57 | 18,400 | — | — |
| 1999-03-03 | $0.44 | $0.44 | 0 | — | — |
| 1999-03-02 | $0.44 | $0.44 | 1,600 | — | — |
| 1999-03-01 | $0.50 | $0.50 | 10,300 | — | — |
| 1999-02-26 | $0.38 | $0.38 | 0 | — | — |
| 1999-02-25 | $0.38 | $0.38 | 0 | — | — |
| 1999-02-24 | $0.38 | $0.38 | 0 | — | — |
| 1999-02-23 | $0.38 | $0.38 | 1,300 | — | — |
| 1999-02-22 | $0.50 | $0.50 | 13,000 | — | — |
| 1999-02-19 | $0.50 | $0.50 | 4,800 | — | — |
| 1999-02-18 | $0.50 | $0.50 | 93,700 | — | — |
| 1999-02-17 | $0.56 | $0.57 | 22,800 | — | — |
| 1999-02-16 | $0.50 | $0.50 | 22,000 | — | — |
| 1999-02-12 | $0.63 | $0.63 | 38,500 | — | — |
| 1999-02-11 | $0.63 | $0.63 | 34,000 | — | — |
| 1999-02-10 | $0.63 | $0.63 | 200 | — | — |
| 1999-02-09 | $0.63 | $0.63 | 0 | — | — |
| 1999-02-08 | $0.63 | $0.63 | 2,100 | — | — |
| 1999-02-05 | $0.63 | $0.63 | 4,100 | — | — |
| 1999-02-04 | $0.75 | $0.76 | 1,700 | — | — |
| 1999-02-03 | $0.63 | $0.63 | 0 | — | — |
| 1999-02-02 | $0.63 | $0.63 | 2,200 | — | — |
| 1999-02-01 | $0.75 | $0.76 | 2,000 | — | — |
| 1999-01-29 | $0.63 | $0.63 | 0 | — | — |
| 1999-01-28 | $0.63 | $0.63 | 6,600 | — | — |
| 1999-01-27 | $0.75 | $0.76 | 400 | — | — |
| 1999-01-26 | $0.69 | $0.69 | 600 | — | — |
| 1999-01-25 | $0.69 | $0.69 | 10,000 | — | — |
| 1999-01-22 | $0.63 | $0.63 | 4,400 | — | — |
| 1999-01-21 | $0.69 | $0.69 | 4,500 | — | — |
| 1999-01-20 | $0.63 | $0.63 | 5,000 | — | — |
| 1999-01-19 | $0.69 | $0.69 | 43,300 | — | — |
| 1999-01-15 | $0.63 | $0.63 | 2,200 | — | — |
| 1999-01-14 | $0.69 | $0.69 | 5,200 | — | — |
| 1999-01-13 | $0.75 | $0.76 | 0 | — | — |
| 1999-01-12 | $0.75 | $0.76 | 5,100 | — | — |
| 1999-01-11 | $0.69 | $0.69 | 20,100 | — | — |
| 1999-01-08 | $0.69 | $0.69 | 49,500 | — | — |
| 1999-01-07 | $0.75 | $0.76 | 0 | — | — |
| 1999-01-06 | $0.75 | $0.76 | 15,000 | — | — |
| 1999-01-05 | $0.75 | $0.76 | 70,300 | — | — |
| 1999-01-04 | $0.63 | $0.63 | 5,500 | — | — |