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
- 1993-10-15 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 | $0.15 | $0.15 | 118,800 | — | — |
| 1999-12-30 | $0.15 | $0.15 | 1,429,200 | — | — |
| 1999-12-29 | $0.16 | $0.16 | 115,200 | — | — |
| 1999-12-28 | $0.18 | $0.18 | 619,200 | — | — |
| 1999-12-27 | $0.17 | $0.17 | 111,600 | — | — |
| 1999-12-23 | $0.17 | $0.17 | 122,400 | — | — |
| 1999-12-22 | $0.17 | $0.17 | 97,200 | — | — |
| 1999-12-21 | $0.17 | $0.17 | 246,600 | — | — |
| 1999-12-20 | $0.17 | $0.17 | 82,800 | — | — |
| 1999-12-17 | $0.17 | $0.17 | 21,600 | — | — |
| 1999-12-16 | $0.17 | $0.17 | 46,800 | — | — |
| 1999-12-15 | $0.17 | $0.17 | 46,800 | — | — |
| 1999-12-14 | $0.17 | $0.17 | 79,200 | — | — |
| 1999-12-13 | $0.18 | $0.18 | 504,000 | — | — |
| 1999-12-10 | $0.17 | $0.17 | 122,400 | — | — |
| 1999-12-09 | $0.17 | $0.17 | 505,800 | — | — |
| 1999-12-08 | $0.16 | $0.16 | 277,200 | — | — |
| 1999-12-07 | $0.16 | $0.16 | 108,000 | — | — |
| 1999-12-06 | $0.17 | $0.17 | 14,400 | — | — |
| 1999-12-03 | $0.17 | $0.17 | 117,000 | — | — |
| 1999-12-02 | $0.16 | $0.16 | 37,800 | — | — |
| 1999-12-01 | $0.16 | $0.16 | 14,400 | — | — |
| 1999-11-30 | $0.16 | $0.16 | 345,600 | — | — |
| 1999-11-29 | $0.17 | $0.17 | 115,200 | — | — |
| 1999-11-26 | $0.17 | $0.17 | 286,200 | — | — |
| 1999-11-24 | $0.18 | $0.18 | 16,200 | — | — |
| 1999-11-23 | $0.18 | $0.18 | 108,000 | — | — |
| 1999-11-22 | $0.18 | $0.18 | 658,800 | — | — |
| 1999-11-19 | $0.18 | $0.18 | 721,800 | — | — |
| 1999-11-18 | $0.18 | $0.18 | 714,600 | — | — |
| 1999-11-17 | $0.16 | $0.16 | 23,400 | — | — |
| 1999-11-16 | $0.17 | $0.17 | 151,200 | — | — |
| 1999-11-15 | $0.17 | $0.17 | 84,600 | — | — |
| 1999-11-12 | $0.17 | $0.17 | 48,600 | — | — |
| 1999-11-11 | $0.17 | $0.17 | 419,400 | — | — |
| 1999-11-10 | $0.16 | $0.16 | 514,800 | — | — |
| 1999-11-09 | $0.17 | $0.17 | 41,400 | — | — |
| 1999-11-08 | $0.17 | $0.17 | 127,800 | — | — |
| 1999-11-05 | $0.17 | $0.17 | 597,600 | — | — |
| 1999-11-04 | $0.15 | $0.15 | 0 | — | — |
| 1999-11-03 | $0.15 | $0.15 | 336,600 | — | — |
| 1999-11-02 | $0.16 | $0.16 | 149,400 | — | — |
| 1999-11-01 | $0.16 | $0.16 | 160,200 | — | — |
| 1999-10-29 | $0.16 | $0.16 | 120,600 | — | — |
| 1999-10-28 | $0.17 | $0.17 | 91,800 | — | — |
| 1999-10-27 | $0.17 | $0.17 | 57,600 | — | — |
| 1999-10-26 | $0.17 | $0.17 | 10,800 | — | — |
| 1999-10-25 | $0.17 | $0.17 | 73,800 | — | — |
| 1999-10-22 | $0.17 | $0.17 | 39,600 | — | — |
| 1999-10-21 | $0.17 | $0.17 | 187,200 | — | — |
| 1999-10-20 | $0.18 | $0.18 | 23,400 | — | — |
| 1999-10-19 | $0.17 | $0.17 | 147,600 | — | — |
| 1999-10-18 | $0.17 | $0.17 | 126,000 | — | — |
| 1999-10-15 | $0.16 | $0.16 | 568,800 | — | — |
| 1999-10-14 | $0.17 | $0.17 | 64,800 | — | — |
| 1999-10-13 | $0.16 | $0.16 | 158,400 | — | — |
| 1999-10-12 | $0.17 | $0.17 | 12,600 | — | — |
| 1999-10-11 | $0.17 | $0.17 | 0 | — | — |
| 1999-10-08 | $0.17 | $0.17 | 57,600 | — | — |
| 1999-10-07 | $0.17 | $0.17 | 100,800 | — | — |
| 1999-10-06 | $0.16 | $0.16 | 477,000 | — | — |
| 1999-10-05 | $0.17 | $0.17 | 232,200 | — | — |
| 1999-10-04 | $0.17 | $0.17 | 223,200 | — | — |
| 1999-10-01 | $0.17 | $0.17 | 3,600 | — | — |
| 1999-09-30 | $0.17 | $0.17 | 1,737,000 | — | — |
| 1999-09-29 | $0.18 | $0.18 | 979,200 | — | — |
| 1999-09-28 | $0.20 | $0.20 | 147,600 | — | — |
| 1999-09-27 | $0.20 | $0.20 | 212,400 | — | — |
| 1999-09-24 | $0.19 | $0.19 | 36,000 | — | — |
| 1999-09-23 | $0.19 | $0.19 | 133,200 | — | — |
| 1999-09-22 | $0.20 | $0.20 | 185,400 | — | — |
| 1999-09-21 | $0.21 | $0.21 | 1,744,200 | — | — |
| 1999-09-20 | $0.17 | $0.17 | 351,000 | — | — |
| 1999-09-17 | $0.17 | $0.17 | 190,800 | — | — |
| 1999-09-16 | $0.17 | $0.17 | 336,600 | — | — |
| 1999-09-15 | $0.17 | $0.17 | 639,000 | — | — |
| 1999-09-14 | $0.17 | $0.17 | 394,200 | — | — |
| 1999-09-13 | $0.17 | $0.17 | 4,791,600 | — | — |
| 1999-09-10 | $0.17 | $0.17 | 99,000 | — | — |
| 1999-09-09 | $0.17 | $0.17 | 5,400 | — | — |
| 1999-09-08 | $0.17 | $0.17 | 295,200 | — | — |
| 1999-09-07 | $0.16 | $0.16 | 302,400 | — | — |
| 1999-09-03 | $0.16 | $0.16 | 579,600 | — | — |
| 1999-09-02 | $0.17 | $0.17 | 129,600 | — | — |
| 1999-09-01 | $0.17 | $0.17 | 118,800 | — | — |
| 1999-08-31 | $0.16 | $0.16 | 277,200 | — | — |
| 1999-08-30 | $0.17 | $0.17 | 266,400 | — | — |
| 1999-08-27 | $0.18 | $0.18 | 0 | — | — |
| 1999-08-26 | $0.18 | $0.18 | 63,000 | — | — |
| 1999-08-25 | $0.19 | $0.19 | 10,800 | — | — |
| 1999-08-24 | $0.17 | $0.17 | 90,000 | — | — |
| 1999-08-23 | $0.18 | $0.18 | 221,400 | — | — |
| 1999-08-20 | $0.17 | $0.17 | 72,000 | — | — |
| 1999-08-19 | $0.18 | $0.18 | 7,200 | — | — |
| 1999-08-18 | $0.18 | $0.18 | 160,200 | — | — |
| 1999-08-17 | $0.18 | $0.18 | 100,800 | — | — |
| 1999-08-16 | $0.19 | $0.19 | 169,200 | — | — |
| 1999-08-13 | $0.18 | $0.18 | 34,200 | — | — |
| 1999-08-12 | $0.18 | $0.18 | 259,200 | — | — |
| 1999-08-11 | $0.17 | $0.17 | 84,600 | — | — |
| 1999-08-10 | $0.15 | $0.15 | 28,800 | — | — |
| 1999-08-09 | $0.16 | $0.16 | 81,000 | — | — |
| 1999-08-06 | $0.16 | $0.16 | 154,800 | — | — |
| 1999-08-05 | $0.17 | $0.17 | 275,400 | — | — |
| 1999-08-04 | $0.17 | $0.17 | 55,800 | — | — |
| 1999-08-03 | $0.17 | $0.17 | 520,200 | — | — |
| 1999-08-02 | $0.19 | $0.19 | 684,000 | — | — |
| 1999-07-30 | $0.18 | $0.18 | 300,600 | — | — |
| 1999-07-29 | $0.17 | $0.17 | 0 | — | — |
| 1999-07-28 | $0.17 | $0.17 | 304,200 | — | — |
| 1999-07-27 | $0.17 | $0.17 | 88,200 | — | — |
| 1999-07-26 | $0.16 | $0.16 | 1,092,600 | — | — |
| 1999-07-23 | $0.18 | $0.18 | 144,000 | — | — |
| 1999-07-22 | $0.17 | $0.17 | 109,800 | — | — |
| 1999-07-21 | $0.18 | $0.18 | 277,200 | — | — |
| 1999-07-20 | $0.17 | $0.17 | 329,400 | — | — |
| 1999-07-19 | $0.17 | $0.17 | 1,031,400 | — | — |
| 1999-07-16 | $0.17 | $0.17 | 1,494,000 | — | — |
| 1999-07-15 | $0.17 | $0.17 | 853,200 | — | — |
| 1999-07-14 | $0.18 | $0.18 | 158,400 | — | — |
| 1999-07-13 | $0.18 | $0.18 | 172,800 | — | — |
| 1999-07-12 | $0.19 | $0.19 | 657,000 | — | — |
| 1999-07-09 | $0.18 | $0.18 | 129,600 | — | — |
| 1999-07-08 | $0.19 | $0.19 | 63,000 | — | — |
| 1999-07-07 | $0.18 | $0.18 | 90,000 | — | — |
| 1999-07-06 | $0.18 | $0.18 | 108,000 | — | — |
| 1999-07-02 | $0.18 | $0.18 | 34,200 | — | — |
| 1999-07-01 | $0.18 | $0.18 | 27,000 | — | — |
| 1999-06-30 | $0.20 | $0.20 | 21,600 | — | — |
| 1999-06-29 | $0.17 | $0.17 | 473,400 | — | — |
| 1999-06-28 | $0.20 | $0.20 | 1,800 | — | — |
| 1999-06-25 | $0.19 | $0.19 | 203,400 | — | — |
| 1999-06-24 | $0.18 | $0.18 | 39,600 | — | — |
| 1999-06-23 | $0.19 | $0.19 | 30,600 | — | — |
| 1999-06-22 | $0.19 | $0.19 | 192,600 | — | — |
| 1999-06-21 | $0.19 | $0.19 | 122,400 | — | — |
| 1999-06-18 | $0.19 | $0.19 | 234,000 | — | — |
| 1999-06-17 | $0.19 | $0.19 | 754,200 | — | — |
| 1999-06-16 | $0.18 | $0.18 | 102,600 | — | — |
| 1999-06-15 | $0.18 | $0.18 | 453,600 | — | — |
| 1999-06-14 | $0.18 | $0.18 | 252,000 | — | — |
| 1999-06-11 | $0.18 | $0.18 | 271,800 | — | — |
| 1999-06-10 | $0.19 | $0.19 | 682,200 | — | — |
| 1999-06-09 | $0.21 | $0.21 | 984,600 | — | — |
| 1999-06-08 | $0.23 | $0.23 | 4,206,600 | — | — |
| 1999-06-07 | $0.21 | $0.21 | 3,470,400 | — | — |
| 1999-06-04 | $0.17 | $0.17 | 972,000 | — | — |
| 1999-06-03 | $0.15 | $0.15 | 2,350,800 | — | — |
| 1999-06-02 | $0.17 | $0.17 | 1,416,600 | — | — |
| 1999-06-01 | $0.17 | $0.17 | 122,400 | — | — |
| 1999-05-28 | $0.19 | $0.19 | 385,200 | — | — |
| 1999-05-27 | $0.19 | $0.19 | 408,600 | — | — |
| 1999-05-26 | $0.19 | $0.19 | 811,800 | — | — |
| 1999-05-25 | $0.18 | $0.18 | 1,251,000 | — | — |
| 1999-05-24 | $0.17 | $0.17 | 835,200 | — | — |
| 1999-05-21 | $0.16 | $0.16 | 55,800 | — | — |
| 1999-05-20 | $0.17 | $0.17 | 1,004,400 | — | — |
| 1999-05-19 | $0.17 | $0.17 | 549,000 | — | — |
| 1999-05-18 | $0.16 | $0.16 | 208,800 | — | — |
| 1999-05-17 | $0.15 | $0.15 | 122,400 | — | — |
| 1999-05-14 | $0.16 | $0.16 | 102,600 | — | — |
| 1999-05-13 | $0.15 | $0.15 | 943,200 | — | — |
| 1999-05-12 | $0.14 | $0.14 | 133,200 | — | — |
| 1999-05-11 | $0.14 | $0.14 | 464,400 | — | — |
| 1999-05-10 | $0.14 | $0.14 | 369,000 | — | — |
| 1999-05-07 | $0.14 | $0.14 | 790,200 | — | — |
| 1999-05-06 | $0.14 | $0.14 | 1,578,600 | — | — |
| 1999-05-05 | $0.14 | $0.14 | 1,321,200 | — | — |
| 1999-05-04 | $0.14 | $0.14 | 648,000 | — | — |
| 1999-05-03 | $0.14 | $0.14 | 338,400 | — | — |
| 1999-04-30 | $0.14 | $0.14 | 482,400 | — | — |
| 1999-04-29 | $0.15 | $0.15 | 84,600 | — | — |
| 1999-04-28 | $0.17 | $0.17 | 122,400 | — | — |
| 1999-04-27 | $0.16 | $0.16 | 216,000 | — | — |
| 1999-04-26 | $0.14 | $0.14 | 795,600 | — | — |
| 1999-04-23 | $0.16 | $0.16 | 694,800 | — | — |
| 1999-04-22 | $0.15 | $0.15 | 1,353,600 | — | — |
| 1999-04-21 | $0.13 | $0.13 | 955,800 | — | — |
| 1999-04-20 | $0.11 | $0.11 | 918,000 | — | — |
| 1999-04-19 | $0.11 | $0.11 | 750,600 | — | — |
| 1999-04-16 | $0.11 | $0.11 | 226,800 | — | — |
| 1999-04-15 | $0.12 | $0.12 | 117,000 | — | — |
| 1999-04-14 | $0.13 | $0.13 | 1,058,400 | — | — |
| 1999-04-13 | $0.13 | $0.13 | 295,200 | — | — |
| 1999-04-12 | $0.12 | $0.12 | 595,800 | — | — |
| 1999-04-09 | $0.12 | $0.12 | 423,000 | — | — |
| 1999-04-08 | $0.13 | $0.13 | 288,000 | — | — |
| 1999-04-07 | $0.13 | $0.13 | 149,400 | — | — |
| 1999-04-06 | $0.13 | $0.13 | 32,400 | — | — |
| 1999-04-05 | $0.14 | $0.14 | 309,600 | — | — |
| 1999-04-01 | $0.13 | $0.13 | 18,000 | — | — |
| 1999-03-31 | $0.14 | $0.14 | 298,800 | — | — |
| 1999-03-30 | $0.14 | $0.14 | 136,800 | — | — |
| 1999-03-29 | $0.14 | $0.14 | 45,000 | — | — |
| 1999-03-26 | $0.14 | $0.14 | 271,800 | — | — |
| 1999-03-25 | $0.14 | $0.14 | 214,200 | — | — |
| 1999-03-24 | $0.14 | $0.14 | 907,200 | — | — |
| 1999-03-23 | $0.11 | $0.11 | 2,507,400 | — | — |
| 1999-03-22 | $0.16 | $0.16 | 1,434,600 | — | — |
| 1999-03-19 | $0.12 | $0.12 | 133,200 | — | — |
| 1999-03-18 | $0.11 | $0.11 | 3,600 | — | — |
| 1999-03-17 | $0.12 | $0.12 | 340,200 | — | — |
| 1999-03-16 | $0.11 | $0.11 | 104,400 | — | — |
| 1999-03-15 | $0.11 | $0.11 | 295,200 | — | — |
| 1999-03-12 | $0.12 | $0.12 | 527,400 | — | — |
| 1999-03-11 | $0.12 | $0.12 | 7,200 | — | — |
| 1999-03-10 | $0.12 | $0.12 | 383,400 | — | — |
| 1999-03-09 | $0.12 | $0.12 | 163,800 | — | — |
| 1999-03-08 | $0.12 | $0.12 | 207,000 | — | — |
| 1999-03-05 | $0.13 | $0.13 | 199,800 | — | — |
| 1999-03-04 | $0.13 | $0.13 | 228,600 | — | — |
| 1999-03-03 | $0.13 | $0.13 | 957,600 | — | — |
| 1999-03-02 | $0.15 | $0.15 | 331,200 | — | — |
| 1999-03-01 | $0.16 | $0.16 | 190,800 | — | — |
| 1999-02-26 | $0.16 | $0.16 | 610,200 | — | — |
| 1999-02-25 | $0.17 | $0.17 | 1,202,400 | — | — |
| 1999-02-24 | $0.16 | $0.16 | 880,200 | — | — |
| 1999-02-23 | $0.17 | $0.17 | 36,000 | — | — |
| 1999-02-22 | $0.17 | $0.17 | 223,200 | — | — |
| 1999-02-19 | $0.17 | $0.17 | 158,400 | — | — |
| 1999-02-18 | $0.17 | $0.17 | 770,400 | — | — |
| 1999-02-17 | $0.17 | $0.17 | 43,200 | — | — |
| 1999-02-16 | $0.17 | $0.17 | 225,000 | — | — |
| 1999-02-12 | $0.16 | $0.16 | 514,800 | — | — |
| 1999-02-11 | $0.17 | $0.17 | 127,800 | — | — |
| 1999-02-10 | $0.18 | $0.18 | 613,800 | — | — |
| 1999-02-09 | $0.19 | $0.19 | 633,600 | — | — |
| 1999-02-08 | $0.18 | $0.18 | 563,400 | — | — |
| 1999-02-05 | $0.19 | $0.19 | 714,600 | — | — |
| 1999-02-04 | $0.19 | $0.19 | 909,000 | — | — |
| 1999-02-03 | $0.17 | $0.17 | 1,094,400 | — | — |
| 1999-02-02 | $0.17 | $0.17 | 1,929,600 | — | — |
| 1999-02-01 | $0.15 | $0.15 | 1,197,000 | — | — |
| 1999-01-29 | $0.13 | $0.13 | 610,200 | — | — |
| 1999-01-28 | $0.13 | $0.13 | 855,000 | — | — |
| 1999-01-27 | $0.14 | $0.14 | 347,400 | — | — |
| 1999-01-26 | $0.12 | $0.12 | 147,600 | — | — |
| 1999-01-25 | $0.13 | $0.13 | 185,400 | — | — |
| 1999-01-22 | $0.13 | $0.13 | 336,600 | — | — |
| 1999-01-21 | $0.13 | $0.13 | 322,200 | — | — |
| 1999-01-20 | $0.13 | $0.13 | 586,800 | — | — |
| 1999-01-19 | $0.14 | $0.14 | 1,528,200 | — | — |
| 1999-01-15 | $0.13 | $0.13 | 1,006,200 | — | — |
| 1999-01-14 | $0.13 | $0.13 | 1,942,200 | — | — |
| 1999-01-13 | $0.11 | $0.11 | 1,828,800 | — | — |
| 1999-01-12 | $0.13 | $0.13 | 747,000 | — | — |
| 1999-01-11 | $0.14 | $0.14 | 1,945,800 | — | — |
| 1999-01-08 | $0.12 | $0.12 | 1,441,800 | — | — |
| 1999-01-07 | $0.13 | $0.13 | 905,400 | — | — |
| 1999-01-06 | $0.12 | $0.12 | 838,800 | — | — |
| 1999-01-05 | $0.13 | $0.13 | 1,445,400 | — | — |
| 1999-01-04 | $0.11 | $0.11 | 986,400 | — | — |