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
- 1980-03-17 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 | $0.83 | $1.43 | 65,600 | — | — |
| 1999-12-30 | $0.81 | $1.39 | 168,000 | — | — |
| 1999-12-29 | $0.81 | $1.39 | 57,600 | — | — |
| 1999-12-28 | $0.81 | $1.39 | 331,200 | — | — |
| 1999-12-27 | $0.79 | $1.35 | 318,400 | — | — |
| 1999-12-23 | $0.81 | $1.39 | 92,800 | — | — |
| 1999-12-22 | $0.82 | $1.41 | 276,800 | — | — |
| 1999-12-21 | $0.84 | $1.45 | 16,000 | — | — |
| 1999-12-20 | $0.84 | $1.43 | 313,600 | — | — |
| 1999-12-17 | $0.84 | $1.43 | 243,200 | — | — |
| 1999-12-16 | $0.84 | $1.41 | 25,600 | — | — |
| 1999-12-15 | $0.85 | $1.44 | 203,200 | — | — |
| 1999-12-14 | $0.82 | $1.39 | 155,200 | — | — |
| 1999-12-13 | $0.82 | $1.39 | 46,400 | — | — |
| 1999-12-10 | $0.83 | $1.40 | 96,000 | — | — |
| 1999-12-09 | $0.82 | $1.39 | 174,400 | — | — |
| 1999-12-08 | $0.83 | $1.40 | 68,800 | — | — |
| 1999-12-07 | $0.86 | $1.45 | 118,400 | — | — |
| 1999-12-06 | $0.88 | $1.49 | 707,200 | — | — |
| 1999-12-03 | $0.90 | $1.52 | 30,400 | — | — |
| 1999-12-02 | $0.90 | $1.52 | 44,800 | — | — |
| 1999-12-01 | $0.90 | $1.52 | 28,800 | — | — |
| 1999-11-30 | $0.90 | $1.52 | 25,600 | — | — |
| 1999-11-29 | $0.91 | $1.53 | 32,000 | — | — |
| 1999-11-26 | $0.90 | $1.52 | 20,800 | — | — |
| 1999-11-24 | $0.91 | $1.53 | 390,400 | — | — |
| 1999-11-23 | $0.92 | $1.55 | 246,400 | — | — |
| 1999-11-22 | $0.91 | $1.54 | 59,200 | — | — |
| 1999-11-19 | $0.91 | $1.53 | 190,400 | — | — |
| 1999-11-18 | $0.90 | $1.53 | 78,400 | — | — |
| 1999-11-17 | $0.91 | $1.55 | 84,800 | — | — |
| 1999-11-16 | $0.91 | $1.55 | 70,400 | — | — |
| 1999-11-15 | $0.91 | $1.55 | 83,200 | — | — |
| 1999-11-12 | $0.89 | $1.51 | 222,400 | — | — |
| 1999-11-11 | $0.91 | $1.55 | 376,000 | — | — |
| 1999-11-10 | $0.91 | $1.55 | 28,800 | — | — |
| 1999-11-09 | $0.90 | $1.52 | 344,000 | — | — |
| 1999-11-08 | $0.91 | $1.55 | 51,200 | — | — |
| 1999-11-05 | $0.91 | $1.53 | 14,400 | — | — |
| 1999-11-04 | $0.91 | $1.55 | 28,800 | — | — |
| 1999-11-03 | $0.91 | $1.53 | 25,600 | — | — |
| 1999-11-02 | $0.90 | $1.52 | 163,200 | — | — |
| 1999-11-01 | $0.89 | $1.51 | 299,200 | — | — |
| 1999-10-29 | $0.89 | $1.51 | 179,200 | — | — |
| 1999-10-28 | $0.89 | $1.51 | 0 | — | — |
| 1999-10-27 | $0.89 | $1.51 | 70,400 | — | — |
| 1999-10-26 | $0.88 | $1.49 | 236,800 | — | — |
| 1999-10-25 | $0.89 | $1.50 | 88,000 | — | — |
| 1999-10-22 | $0.88 | $1.49 | 248,000 | — | — |
| 1999-10-21 | $0.90 | $1.52 | 241,600 | — | — |
| 1999-10-20 | $0.92 | $1.56 | 99,200 | — | — |
| 1999-10-19 | $0.94 | $1.59 | 76,800 | — | — |
| 1999-10-18 | $0.92 | $1.56 | 19,200 | — | — |
| 1999-10-15 | $0.91 | $1.54 | 40,000 | — | — |
| 1999-10-14 | $0.93 | $1.57 | 51,200 | — | — |
| 1999-10-13 | $0.92 | $1.56 | 84,800 | — | — |
| 1999-10-12 | $0.91 | $1.55 | 425,600 | — | — |
| 1999-10-11 | $0.94 | $1.59 | 80,000 | — | — |
| 1999-10-08 | $0.93 | $1.57 | 108,800 | — | — |
| 1999-10-07 | $0.93 | $1.57 | 52,800 | — | — |
| 1999-10-06 | $0.93 | $1.57 | 70,400 | — | — |
| 1999-10-05 | $0.93 | $1.57 | 91,200 | — | — |
| 1999-10-04 | $0.94 | $1.59 | 118,400 | — | — |
| 1999-10-01 | $0.94 | $1.59 | 147,200 | — | — |
| 1999-09-30 | $0.94 | $1.59 | 281,600 | — | — |
| 1999-09-29 | $0.93 | $1.57 | 36,800 | — | — |
| 1999-09-28 | $0.92 | $1.54 | 156,800 | — | — |
| 1999-09-27 | $0.91 | $1.53 | 222,400 | — | — |
| 1999-09-24 | $0.88 | $1.46 | 216,000 | — | — |
| 1999-09-23 | $0.90 | $1.51 | 41,600 | — | — |
| 1999-09-22 | $0.92 | $1.54 | 225,600 | — | — |
| 1999-09-21 | $0.88 | $1.48 | 44,800 | — | — |
| 1999-09-20 | $0.91 | $1.53 | 24,000 | — | — |
| 1999-09-17 | $0.93 | $1.55 | 9,600 | — | — |
| 1999-09-16 | $0.93 | $1.55 | 116,800 | — | — |
| 1999-09-15 | $0.95 | $1.58 | 73,600 | — | — |
| 1999-09-14 | $0.95 | $1.59 | 11,200 | — | — |
| 1999-09-13 | $0.95 | $1.58 | 107,200 | — | — |
| 1999-09-10 | $0.95 | $1.58 | 241,600 | — | — |
| 1999-09-09 | $0.92 | $1.54 | 92,800 | — | — |
| 1999-09-08 | $0.88 | $1.48 | 100,800 | — | — |
| 1999-09-07 | $0.88 | $1.46 | 2,412,800 | — | — |
| 1999-09-03 | $0.88 | $1.46 | 41,600 | — | — |
| 1999-09-02 | $0.87 | $1.46 | 67,200 | — | — |
| 1999-09-01 | $0.88 | $1.47 | 88,000 | — | — |
| 1999-08-31 | $0.88 | $1.48 | 81,600 | — | — |
| 1999-08-30 | $0.89 | $1.49 | 56,000 | — | — |
| 1999-08-27 | $0.90 | $1.50 | 48,000 | — | — |
| 1999-08-26 | $0.91 | $1.52 | 44,800 | — | — |
| 1999-08-25 | $0.93 | $1.56 | 78,400 | — | — |
| 1999-08-24 | $0.92 | $1.53 | 80,000 | — | — |
| 1999-08-23 | $0.95 | $1.58 | 36,800 | — | — |
| 1999-08-20 | $0.94 | $1.57 | 97,600 | — | — |
| 1999-08-19 | $0.93 | $1.55 | 56,000 | — | — |
| 1999-08-18 | $0.93 | $1.55 | 35,200 | — | — |
| 1999-08-17 | $0.91 | $1.52 | 22,400 | — | — |
| 1999-08-16 | $0.90 | $1.50 | 33,600 | — | — |
| 1999-08-13 | $0.89 | $1.49 | 99,200 | — | — |
| 1999-08-12 | $0.88 | $1.48 | 139,200 | — | — |
| 1999-08-11 | $0.90 | $1.50 | 102,400 | — | — |
| 1999-08-10 | $0.87 | $1.45 | 360,000 | — | — |
| 1999-08-09 | $0.88 | $1.48 | 238,400 | — | — |
| 1999-08-06 | $0.88 | $1.47 | 441,600 | — | — |
| 1999-08-05 | $0.89 | $1.49 | 148,800 | — | — |
| 1999-08-04 | $0.91 | $1.52 | 220,800 | — | — |
| 1999-08-03 | $0.93 | $1.56 | 166,400 | — | — |
| 1999-08-02 | $0.93 | $1.56 | 185,600 | — | — |
| 1999-07-30 | $0.93 | $1.56 | 110,400 | — | — |
| 1999-07-29 | $0.93 | $1.55 | 668,800 | — | — |
| 1999-07-28 | $0.91 | $1.52 | 83,200 | — | — |
| 1999-07-27 | $0.90 | $1.51 | 110,400 | — | — |
| 1999-07-26 | $0.91 | $1.52 | 252,800 | — | — |
| 1999-07-23 | $0.91 | $1.53 | 92,800 | — | — |
| 1999-07-22 | $0.93 | $1.55 | 43,200 | — | — |
| 1999-07-21 | $0.93 | $1.55 | 160,000 | — | — |
| 1999-07-20 | $0.94 | $1.57 | 118,400 | — | — |
| 1999-07-19 | $0.93 | $1.55 | 235,200 | — | — |
| 1999-07-16 | $0.94 | $1.57 | 211,200 | — | — |
| 1999-07-15 | $0.94 | $1.57 | 497,600 | — | — |
| 1999-07-14 | $0.96 | $1.61 | 168,000 | — | — |
| 1999-07-13 | $0.96 | $1.60 | 326,400 | — | — |
| 1999-07-12 | $0.95 | $1.59 | 208,000 | — | — |
| 1999-07-09 | $0.93 | $1.56 | 92,800 | — | — |
| 1999-07-08 | $0.94 | $1.57 | 257,600 | — | — |
| 1999-07-07 | $0.97 | $1.62 | 380,800 | — | — |
| 1999-07-06 | $0.94 | $1.57 | 680,000 | — | — |
| 1999-07-02 | $0.91 | $1.52 | 680,000 | — | — |
| 1999-07-01 | $0.86 | $1.44 | 299,200 | — | — |
| 1999-06-30 | $0.84 | $1.40 | 1,752,000 | — | — |
| 1999-06-29 | $0.85 | $1.42 | 696,000 | — | — |
| 1999-06-28 | $0.88 | $1.48 | 1,014,400 | — | — |
| 1999-06-25 | $0.82 | $1.37 | 366,400 | — | — |
| 1999-06-24 | $0.80 | $1.35 | 142,400 | — | — |
| 1999-06-23 | $0.81 | $1.35 | 89,600 | — | — |
| 1999-06-22 | $0.81 | $1.36 | 764,800 | — | — |
| 1999-06-21 | $0.83 | $1.38 | 219,200 | — | — |
| 1999-06-18 | $0.81 | $1.35 | 296,000 | — | — |
| 1999-06-17 | $0.81 | $1.36 | 289,600 | — | — |
| 1999-06-16 | $0.81 | $1.35 | 715,200 | — | — |
| 1999-06-15 | $0.81 | $1.34 | 209,600 | — | — |
| 1999-06-14 | $0.80 | $1.33 | 502,400 | — | — |
| 1999-06-11 | $0.80 | $1.32 | 1,008,000 | — | — |
| 1999-06-10 | $0.80 | $1.32 | 742,400 | — | — |
| 1999-06-09 | $0.81 | $1.34 | 252,800 | — | — |
| 1999-06-08 | $0.82 | $1.35 | 257,600 | — | — |
| 1999-06-07 | $0.81 | $1.34 | 158,400 | — | — |
| 1999-06-04 | $0.81 | $1.34 | 73,600 | — | — |
| 1999-06-03 | $0.80 | $1.33 | 136,000 | — | — |
| 1999-06-02 | $0.81 | $1.34 | 81,600 | — | — |
| 1999-06-01 | $0.81 | $1.34 | 56,000 | — | — |
| 1999-05-28 | $0.80 | $1.32 | 211,200 | — | — |
| 1999-05-27 | $0.81 | $1.34 | 198,400 | — | — |
| 1999-05-26 | $0.82 | $1.36 | 190,400 | — | — |
| 1999-05-25 | $0.84 | $1.39 | 36,800 | — | — |
| 1999-05-24 | $0.84 | $1.39 | 468,800 | — | — |
| 1999-05-21 | $0.85 | $1.41 | 56,000 | — | — |
| 1999-05-20 | $0.84 | $1.39 | 126,400 | — | — |
| 1999-05-19 | $0.86 | $1.42 | 99,200 | — | — |
| 1999-05-18 | $0.87 | $1.44 | 164,800 | — | — |
| 1999-05-17 | $0.88 | $1.44 | 262,400 | — | — |
| 1999-05-14 | $0.87 | $1.43 | 134,400 | — | — |
| 1999-05-13 | $0.88 | $1.46 | 150,400 | — | — |
| 1999-05-12 | $0.87 | $1.43 | 646,400 | — | — |
| 1999-05-11 | $0.88 | $1.44 | 233,600 | — | — |
| 1999-05-10 | $0.88 | $1.46 | 248,000 | — | — |
| 1999-05-07 | $0.89 | $1.46 | 204,800 | — | — |
| 1999-05-06 | $0.88 | $1.46 | 704,000 | — | — |
| 1999-05-05 | $0.88 | $1.44 | 761,600 | — | — |
| 1999-05-04 | $0.90 | $1.48 | 152,000 | — | — |
| 1999-05-03 | $0.88 | $1.46 | 2,264,000 | — | — |
| 1999-04-30 | $0.88 | $1.45 | 537,600 | — | — |
| 1999-04-29 | $0.87 | $1.44 | 609,600 | — | — |
| 1999-04-28 | $0.86 | $1.43 | 83,200 | — | — |
| 1999-04-27 | $0.87 | $1.43 | 155,200 | — | — |
| 1999-04-26 | $0.87 | $1.43 | 20,800 | — | — |
| 1999-04-23 | $0.84 | $1.39 | 384,000 | — | — |
| 1999-04-22 | $0.87 | $1.43 | 144,000 | — | — |
| 1999-04-21 | $0.86 | $1.41 | 83,200 | — | — |
| 1999-04-20 | $0.88 | $1.44 | 348,800 | — | — |
| 1999-04-19 | $0.88 | $1.44 | 344,000 | — | — |
| 1999-04-16 | $0.88 | $1.46 | 128,000 | — | — |
| 1999-04-15 | $0.88 | $1.46 | 296,000 | — | — |
| 1999-04-14 | $0.85 | $1.40 | 987,200 | — | — |
| 1999-04-13 | $0.83 | $1.37 | 920,000 | — | — |
| 1999-04-12 | $0.81 | $1.34 | 947,200 | — | — |
| 1999-04-09 | $0.79 | $1.31 | 480,000 | — | — |
| 1999-04-08 | $0.79 | $1.30 | 292,800 | — | — |
| 1999-04-07 | $0.80 | $1.33 | 49,600 | — | — |
| 1999-04-06 | $0.80 | $1.32 | 278,400 | — | — |
| 1999-04-05 | $0.81 | $1.34 | 284,800 | — | — |
| 1999-04-01 | $0.82 | $1.35 | 257,600 | — | — |
| 1999-03-31 | $0.84 | $1.38 | 86,400 | — | — |
| 1999-03-30 | $0.84 | $1.39 | 441,600 | — | — |
| 1999-03-29 | $0.85 | $1.41 | 1,532,800 | — | — |
| 1999-03-26 | $0.81 | $1.34 | 484,800 | — | — |
| 1999-03-25 | $0.80 | $1.32 | 536,000 | — | — |
| 1999-03-24 | $0.79 | $1.31 | 272,000 | — | — |
| 1999-03-23 | $0.80 | $1.33 | 81,600 | — | — |
| 1999-03-22 | $0.78 | $1.29 | 188,800 | — | — |
| 1999-03-19 | $0.79 | $1.30 | 1,353,600 | — | — |
| 1999-03-18 | $0.80 | $1.33 | 161,600 | — | — |
| 1999-03-17 | $0.80 | $1.32 | 84,800 | — | — |
| 1999-03-16 | $0.81 | $1.34 | 60,800 | — | — |
| 1999-03-15 | $0.81 | $1.34 | 139,200 | — | — |
| 1999-03-12 | $0.80 | $1.32 | 54,400 | — | — |
| 1999-03-11 | $0.82 | $1.36 | 120,000 | — | — |
| 1999-03-10 | $0.80 | $1.33 | 91,200 | — | — |
| 1999-03-09 | $0.80 | $1.31 | 328,000 | — | — |
| 1999-03-08 | $0.79 | $1.29 | 168,000 | — | — |
| 1999-03-05 | $0.79 | $1.29 | 78,400 | — | — |
| 1999-03-04 | $0.78 | $1.27 | 190,400 | — | — |
| 1999-03-03 | $0.78 | $1.27 | 36,800 | — | — |
| 1999-03-02 | $0.80 | $1.30 | 25,600 | — | — |
| 1999-03-01 | $0.80 | $1.30 | 116,800 | — | — |
| 1999-02-26 | $0.79 | $1.28 | 100,800 | — | — |
| 1999-02-25 | $0.78 | $1.27 | 83,200 | — | — |
| 1999-02-24 | $0.81 | $1.33 | 33,600 | — | — |
| 1999-02-23 | $0.81 | $1.33 | 56,000 | — | — |
| 1999-02-22 | $0.83 | $1.35 | 137,600 | — | — |
| 1999-02-19 | $0.81 | $1.33 | 46,400 | — | — |
| 1999-02-18 | $0.81 | $1.33 | 171,200 | — | — |
| 1999-02-17 | $0.85 | $1.38 | 1,036,800 | — | — |
| 1999-02-16 | $0.88 | $1.43 | 99,200 | — | — |
| 1999-02-12 | $0.88 | $1.43 | 4,800 | — | — |
| 1999-02-11 | $0.88 | $1.44 | 81,600 | — | — |
| 1999-02-10 | $0.88 | $1.43 | 107,200 | — | — |
| 1999-02-09 | $0.88 | $1.44 | 211,200 | — | — |
| 1999-02-08 | $0.90 | $1.47 | 24,000 | — | — |
| 1999-02-05 | $0.91 | $1.49 | 65,600 | — | — |
| 1999-02-04 | $0.93 | $1.52 | 49,600 | — | — |
| 1999-02-03 | $0.95 | $1.55 | 78,400 | — | — |
| 1999-02-02 | $0.95 | $1.55 | 11,200 | — | — |
| 1999-02-01 | $0.98 | $1.59 | 35,200 | — | — |
| 1999-01-29 | $0.97 | $1.58 | 36,800 | — | — |
| 1999-01-28 | $0.98 | $1.59 | 14,400 | — | — |
| 1999-01-27 | $0.98 | $1.59 | 43,200 | — | — |
| 1999-01-26 | $0.99 | $1.61 | 94,400 | — | — |
| 1999-01-25 | $0.99 | $1.62 | 12,800 | — | — |
| 1999-01-22 | $1.00 | $1.63 | 163,200 | — | — |
| 1999-01-21 | $1.03 | $1.68 | 6,400 | — | — |
| 1999-01-20 | $1.03 | $1.68 | 104,000 | — | — |
| 1999-01-19 | $1.04 | $1.69 | 65,600 | — | — |
| 1999-01-15 | $1.04 | $1.69 | 35,200 | — | — |
| 1999-01-14 | $1.03 | $1.68 | 17,600 | — | — |
| 1999-01-13 | $1.03 | $1.68 | 73,600 | — | — |
| 1999-01-12 | $1.04 | $1.69 | 78,400 | — | — |
| 1999-01-11 | $1.03 | $1.68 | 68,800 | — | — |
| 1999-01-08 | $1.04 | $1.70 | 46,400 | — | — |
| 1999-01-07 | $1.06 | $1.73 | 91,200 | — | — |
| 1999-01-06 | $1.08 | $1.76 | 296,000 | — | — |
| 1999-01-05 | $1.06 | $1.73 | 8,000 | — | — |
| 1999-01-04 | $1.06 | $1.73 | 252,800 | — | — |