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
- 1990-08-17 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 | $0.83 | 37,600 | — | — |
| 1999-12-30 | $0.83 | $0.83 | 151,200 | — | — |
| 1999-12-29 | $0.84 | $0.84 | 160,000 | — | — |
| 1999-12-28 | $0.85 | $0.85 | 110,400 | — | — |
| 1999-12-27 | $0.86 | $0.86 | 105,600 | — | — |
| 1999-12-23 | $0.80 | $0.80 | 66,400 | — | — |
| 1999-12-22 | $0.77 | $0.77 | 159,200 | — | — |
| 1999-12-21 | $0.79 | $0.79 | 148,800 | — | — |
| 1999-12-20 | $0.86 | $0.86 | 55,200 | — | — |
| 1999-12-17 | $0.86 | $0.86 | 83,200 | — | — |
| 1999-12-16 | $0.86 | $0.86 | 172,800 | — | — |
| 1999-12-15 | $0.86 | $0.86 | 27,200 | — | — |
| 1999-12-14 | $0.86 | $0.86 | 89,600 | — | — |
| 1999-12-13 | $0.86 | $0.86 | 21,600 | — | — |
| 1999-12-10 | $0.86 | $0.86 | 23,200 | — | — |
| 1999-12-09 | $0.86 | $0.86 | 72,000 | — | — |
| 1999-12-08 | $0.86 | $0.86 | 421,600 | — | — |
| 1999-12-07 | $0.86 | $0.86 | 76,800 | — | — |
| 1999-12-06 | $0.86 | $0.86 | 114,400 | — | — |
| 1999-12-03 | $0.84 | $0.84 | 20,000 | — | — |
| 1999-12-02 | $0.83 | $0.83 | 102,400 | — | — |
| 1999-12-01 | $0.84 | $0.84 | 180,800 | — | — |
| 1999-11-30 | $0.84 | $0.84 | 171,200 | — | — |
| 1999-11-29 | $0.82 | $0.82 | 100,000 | — | — |
| 1999-11-26 | $0.82 | $0.82 | 17,600 | — | — |
| 1999-11-24 | $0.82 | $0.82 | 112,800 | — | — |
| 1999-11-23 | $0.82 | $0.82 | 123,200 | — | — |
| 1999-11-22 | $0.82 | $0.82 | 104,000 | — | — |
| 1999-11-19 | $0.82 | $0.82 | 120,800 | — | — |
| 1999-11-18 | $0.84 | $0.84 | 239,200 | — | — |
| 1999-11-17 | $0.82 | $0.82 | 34,400 | — | — |
| 1999-11-16 | $0.84 | $0.84 | 125,600 | — | — |
| 1999-11-15 | $0.82 | $0.82 | 69,600 | — | — |
| 1999-11-12 | $0.82 | $0.82 | 70,400 | — | — |
| 1999-11-11 | $0.82 | $0.82 | 152,000 | — | — |
| 1999-11-10 | $0.82 | $0.82 | 56,800 | — | — |
| 1999-11-09 | $0.82 | $0.82 | 107,200 | — | — |
| 1999-11-08 | $0.81 | $0.81 | 141,600 | — | — |
| 1999-11-05 | $0.84 | $0.84 | 144,000 | — | — |
| 1999-11-04 | $0.82 | $0.82 | 120,000 | — | — |
| 1999-11-03 | $0.82 | $0.82 | 84,800 | — | — |
| 1999-11-02 | $0.81 | $0.81 | 103,200 | — | — |
| 1999-11-01 | $0.81 | $0.81 | 308,800 | — | — |
| 1999-10-29 | $0.83 | $0.83 | 285,600 | — | — |
| 1999-10-28 | $0.80 | $0.80 | 31,200 | — | — |
| 1999-10-27 | $0.81 | $0.81 | 75,200 | — | — |
| 1999-10-26 | $0.81 | $0.81 | 90,400 | — | — |
| 1999-10-25 | $0.80 | $0.80 | 42,400 | — | — |
| 1999-10-22 | $0.80 | $0.80 | 240,800 | — | — |
| 1999-10-21 | $0.80 | $0.80 | 89,600 | — | — |
| 1999-10-20 | $0.78 | $0.78 | 120,800 | — | — |
| 1999-10-19 | $0.78 | $0.78 | 22,400 | — | — |
| 1999-10-18 | $0.81 | $0.81 | 160,000 | — | — |
| 1999-10-15 | $0.78 | $0.78 | 48,000 | — | — |
| 1999-10-14 | $0.84 | $0.84 | 362,400 | — | — |
| 1999-10-13 | $0.75 | $0.75 | 80,800 | — | — |
| 1999-10-12 | $0.66 | $0.66 | 16,800 | — | — |
| 1999-10-11 | $0.70 | $0.70 | 31,200 | — | — |
| 1999-10-08 | $0.67 | $0.67 | 26,400 | — | — |
| 1999-10-07 | $0.67 | $0.67 | 112,800 | — | — |
| 1999-10-06 | $0.68 | $0.68 | 236,800 | — | — |
| 1999-10-05 | $0.66 | $0.66 | 100,800 | — | — |
| 1999-10-04 | $0.66 | $0.66 | 29,600 | — | — |
| 1999-10-01 | $0.67 | $0.67 | 429,600 | — | — |
| 1999-09-30 | $0.63 | $0.62 | 1,105,600 | — | — |
| 1999-09-29 | $0.75 | $0.75 | 202,400 | — | — |
| 1999-09-28 | $0.81 | $0.81 | 46,400 | — | — |
| 1999-09-27 | $0.80 | $0.80 | 45,600 | — | — |
| 1999-09-24 | $0.81 | $0.81 | 161,600 | — | — |
| 1999-09-23 | $0.81 | $0.81 | 32,800 | — | — |
| 1999-09-22 | $0.80 | $0.80 | 26,400 | — | — |
| 1999-09-21 | $0.80 | $0.80 | 100,000 | — | — |
| 1999-09-20 | $0.79 | $0.79 | 10,400 | — | — |
| 1999-09-17 | $0.78 | $0.78 | 36,800 | — | — |
| 1999-09-16 | $0.77 | $0.77 | 0 | — | — |
| 1999-09-15 | $0.77 | $0.77 | 59,200 | — | — |
| 1999-09-14 | $0.77 | $0.77 | 47,200 | — | — |
| 1999-09-13 | $0.79 | $0.79 | 40,000 | — | — |
| 1999-09-10 | $0.79 | $0.79 | 30,400 | — | — |
| 1999-09-09 | $0.78 | $0.78 | 29,600 | — | — |
| 1999-09-08 | $0.83 | $0.83 | 136,000 | — | — |
| 1999-09-07 | $0.83 | $0.83 | 44,000 | — | — |
| 1999-09-03 | $0.84 | $0.84 | 1,600 | — | — |
| 1999-09-02 | $0.84 | $0.84 | 49,600 | — | — |
| 1999-09-01 | $0.83 | $0.83 | 31,200 | — | — |
| 1999-08-31 | $0.82 | $0.82 | 108,000 | — | — |
| 1999-08-30 | $0.81 | $0.81 | 2,400 | — | — |
| 1999-08-27 | $0.81 | $0.81 | 108,000 | — | — |
| 1999-08-26 | $0.84 | $0.84 | 43,200 | — | — |
| 1999-08-25 | $0.84 | $0.84 | 3,200 | — | — |
| 1999-08-24 | $0.83 | $0.83 | 109,600 | — | — |
| 1999-08-23 | $0.84 | $0.84 | 21,600 | — | — |
| 1999-08-20 | $0.84 | $0.84 | 228,000 | — | — |
| 1999-08-19 | $0.84 | $0.84 | 12,800 | — | — |
| 1999-08-18 | $0.83 | $0.83 | 46,400 | — | — |
| 1999-08-17 | $0.86 | $0.86 | 84,800 | — | — |
| 1999-08-16 | $0.86 | $0.86 | 75,200 | — | — |
| 1999-08-13 | $0.84 | $0.84 | 800 | — | — |
| 1999-08-12 | $0.84 | $0.84 | 6,400 | — | — |
| 1999-08-11 | $0.86 | $0.86 | 65,600 | — | — |
| 1999-08-10 | $0.86 | $0.86 | 234,400 | — | — |
| 1999-08-09 | $0.87 | $0.87 | 24,800 | — | — |
| 1999-08-06 | $0.87 | $0.87 | 40,000 | — | — |
| 1999-08-05 | $0.84 | $0.84 | 111,200 | — | — |
| 1999-08-04 | $0.88 | $0.88 | 32,000 | — | — |
| 1999-08-03 | $0.88 | $0.88 | 64,800 | — | — |
| 1999-08-02 | $0.88 | $0.88 | 95,200 | — | — |
| 1999-07-30 | $0.89 | $0.89 | 64,800 | — | — |
| 1999-07-29 | $0.90 | $0.90 | 23,200 | — | — |
| 1999-07-28 | $0.89 | $0.89 | 9,600 | — | — |
| 1999-07-27 | $0.89 | $0.89 | 7,200 | — | — |
| 1999-07-26 | $0.90 | $0.90 | 32,800 | — | — |
| 1999-07-23 | $0.91 | $0.91 | 237,600 | — | — |
| 1999-07-22 | $0.88 | $0.88 | 116,000 | — | — |
| 1999-07-21 | $0.88 | $0.88 | 120,000 | — | — |
| 1999-07-20 | $0.91 | $0.91 | 39,200 | — | — |
| 1999-07-19 | $0.91 | $0.91 | 96,000 | — | — |
| 1999-07-16 | $0.89 | $0.89 | 108,000 | — | — |
| 1999-07-15 | $0.94 | $0.94 | 185,600 | — | — |
| 1999-07-14 | $0.91 | $0.91 | 157,600 | — | — |
| 1999-07-13 | $0.88 | $0.88 | 150,400 | — | — |
| 1999-07-12 | $0.86 | $0.86 | 124,800 | — | — |
| 1999-07-09 | $0.88 | $0.88 | 48,000 | — | — |
| 1999-07-08 | $0.84 | $0.84 | 174,400 | — | — |
| 1999-07-07 | $0.88 | $0.88 | 126,400 | — | — |
| 1999-07-06 | $0.86 | $0.86 | 139,200 | — | — |
| 1999-07-02 | $0.88 | $0.88 | 458,400 | — | — |
| 1999-07-01 | $0.88 | $0.88 | 35,200 | — | — |
| 1999-06-30 | $0.88 | $0.88 | 88,800 | — | — |
| 1999-06-29 | $0.87 | $0.87 | 858,400 | — | — |
| 1999-06-28 | $0.84 | $0.84 | 42,400 | — | — |
| 1999-06-25 | $0.84 | $0.84 | 50,400 | — | — |
| 1999-06-24 | $0.84 | $0.84 | 50,400 | — | — |
| 1999-06-23 | $0.84 | $0.84 | 81,600 | — | — |
| 1999-06-22 | $0.84 | $0.84 | 23,200 | — | — |
| 1999-06-21 | $0.83 | $0.83 | 109,600 | — | — |
| 1999-06-18 | $0.81 | $0.81 | 278,400 | — | — |
| 1999-06-17 | $0.84 | $0.84 | 44,000 | — | — |
| 1999-06-16 | $0.81 | $0.81 | 158,400 | — | — |
| 1999-06-15 | $0.81 | $0.81 | 228,000 | — | — |
| 1999-06-14 | $0.81 | $0.81 | 40,000 | — | — |
| 1999-06-11 | $0.82 | $0.82 | 84,800 | — | — |
| 1999-06-10 | $0.81 | $0.81 | 120,000 | — | — |
| 1999-06-09 | $0.81 | $0.81 | 119,200 | — | — |
| 1999-06-08 | $0.83 | $0.83 | 6,400 | — | — |
| 1999-06-07 | $0.83 | $0.83 | 73,600 | — | — |
| 1999-06-04 | $0.84 | $0.84 | 168,000 | — | — |
| 1999-06-03 | $0.84 | $0.84 | 289,600 | — | — |
| 1999-06-02 | $0.88 | $0.88 | 80,800 | — | — |
| 1999-06-01 | $0.86 | $0.86 | 47,200 | — | — |
| 1999-05-28 | $0.88 | $0.88 | 54,400 | — | — |
| 1999-05-27 | $0.89 | $0.89 | 75,200 | — | — |
| 1999-05-26 | $0.86 | $0.86 | 121,600 | — | — |
| 1999-05-25 | $0.91 | $0.91 | 177,600 | — | — |
| 1999-05-24 | $0.87 | $0.87 | 235,200 | — | — |
| 1999-05-21 | $0.80 | $0.80 | 298,400 | — | — |
| 1999-05-20 | $0.75 | $0.75 | 89,600 | — | — |
| 1999-05-19 | $0.70 | $0.70 | 0 | — | — |
| 1999-05-18 | $0.70 | $0.70 | 17,600 | — | — |
| 1999-05-17 | $0.71 | $0.71 | 11,200 | — | — |
| 1999-05-14 | $0.73 | $0.73 | 11,200 | — | — |
| 1999-05-13 | $0.70 | $0.70 | 2,400 | — | — |
| 1999-05-12 | $0.73 | $0.73 | 103,200 | — | — |
| 1999-05-11 | $0.72 | $0.72 | 187,200 | — | — |
| 1999-05-10 | $0.70 | $0.70 | 64,800 | — | — |
| 1999-05-07 | $0.72 | $0.72 | 58,400 | — | — |
| 1999-05-06 | $0.72 | $0.72 | 29,600 | — | — |
| 1999-05-05 | $0.72 | $0.72 | 24,000 | — | — |
| 1999-05-04 | $0.73 | $0.73 | 56,800 | — | — |
| 1999-05-03 | $0.73 | $0.73 | 73,600 | — | — |
| 1999-04-30 | $0.73 | $0.73 | 86,400 | — | — |
| 1999-04-29 | $0.70 | $0.70 | 1,600 | — | — |
| 1999-04-28 | $0.70 | $0.70 | 89,600 | — | — |
| 1999-04-27 | $0.70 | $0.70 | 9,600 | — | — |
| 1999-04-26 | $0.70 | $0.70 | 76,000 | — | — |
| 1999-04-23 | $0.66 | $0.66 | 40,800 | — | — |
| 1999-04-22 | $0.66 | $0.66 | 4,800 | — | — |
| 1999-04-21 | $0.66 | $0.66 | 3,200 | — | — |
| 1999-04-20 | $0.66 | $0.66 | 11,200 | — | — |
| 1999-04-19 | $0.66 | $0.66 | 355,200 | — | — |
| 1999-04-16 | $0.69 | $0.69 | 293,600 | — | — |
| 1999-04-15 | $0.67 | $0.67 | 169,600 | — | — |
| 1999-04-14 | $0.67 | $0.67 | 138,400 | — | — |
| 1999-04-13 | $0.67 | $0.67 | 56,800 | — | — |
| 1999-04-12 | $0.67 | $0.67 | 53,600 | — | — |
| 1999-04-09 | $0.67 | $0.67 | 19,200 | — | — |
| 1999-04-08 | $0.68 | $0.68 | 80,000 | — | — |
| 1999-04-07 | $0.67 | $0.67 | 1,454,400 | — | — |
| 1999-04-06 | $0.70 | $0.70 | 40,000 | — | — |
| 1999-04-05 | $0.70 | $0.70 | 307,200 | — | — |
| 1999-04-01 | $0.70 | $0.70 | 264,000 | — | — |
| 1999-03-31 | $0.70 | $0.70 | 200,800 | — | — |
| 1999-03-30 | $0.69 | $0.69 | 29,600 | — | — |
| 1999-03-29 | $0.70 | $0.70 | 20,000 | — | — |
| 1999-03-26 | $0.70 | $0.70 | 83,200 | — | — |
| 1999-03-25 | $0.73 | $0.73 | 84,800 | — | — |
| 1999-03-24 | $0.72 | $0.72 | 507,200 | — | — |
| 1999-03-23 | $0.72 | $0.72 | 40,800 | — | — |
| 1999-03-22 | $0.73 | $0.73 | 105,600 | — | — |
| 1999-03-19 | $0.72 | $0.72 | 36,800 | — | — |
| 1999-03-18 | $0.73 | $0.73 | 8,000 | — | — |
| 1999-03-17 | $0.72 | $0.72 | 349,600 | — | — |
| 1999-03-16 | $0.72 | $0.72 | 216,000 | — | — |
| 1999-03-15 | $0.73 | $0.73 | 47,200 | — | — |
| 1999-03-12 | $0.72 | $0.72 | 191,200 | — | — |
| 1999-03-11 | $0.72 | $0.72 | 92,000 | — | — |
| 1999-03-10 | $0.73 | $0.73 | 272,000 | — | — |
| 1999-03-09 | $0.72 | $0.72 | 168,800 | — | — |
| 1999-03-08 | $0.72 | $0.72 | 57,600 | — | — |
| 1999-03-05 | $0.70 | $0.70 | 10,400 | — | — |
| 1999-03-04 | $0.70 | $0.70 | 56,000 | — | — |
| 1999-03-03 | $0.72 | $0.72 | 53,600 | — | — |
| 1999-03-02 | $0.72 | $0.72 | 20,800 | — | — |
| 1999-03-01 | $0.72 | $0.72 | 8,800 | — | — |
| 1999-02-26 | $0.72 | $0.72 | 3,200 | — | — |
| 1999-02-25 | $0.77 | $0.77 | 36,000 | — | — |
| 1999-02-24 | $0.73 | $0.73 | 116,000 | — | — |
| 1999-02-23 | $0.73 | $0.73 | 260,000 | — | — |
| 1999-02-22 | $0.75 | $0.75 | 284,000 | — | — |
| 1999-02-19 | $0.75 | $0.75 | 283,200 | — | — |
| 1999-02-18 | $0.77 | $0.77 | 297,600 | — | — |
| 1999-02-17 | $0.77 | $0.77 | 0 | — | — |
| 1999-02-16 | $0.77 | $0.77 | 30,400 | — | — |
| 1999-02-12 | $0.75 | $0.75 | 57,600 | — | — |
| 1999-02-11 | $0.73 | $0.73 | 136,800 | — | — |
| 1999-02-10 | $0.73 | $0.73 | 1,600 | — | — |
| 1999-02-09 | $0.78 | $0.78 | 192,800 | — | — |
| 1999-02-08 | $0.73 | $0.73 | 36,800 | — | — |
| 1999-02-05 | $0.75 | $0.75 | 62,400 | — | — |
| 1999-02-04 | $0.77 | $0.77 | 28,800 | — | — |
| 1999-02-03 | $0.75 | $0.75 | 91,200 | — | — |
| 1999-02-02 | $0.75 | $0.75 | 41,600 | — | — |
| 1999-02-01 | $0.72 | $0.72 | 47,200 | — | — |
| 1999-01-29 | $0.77 | $0.77 | 73,600 | — | — |
| 1999-01-28 | $0.76 | $0.76 | 179,200 | — | — |
| 1999-01-27 | $0.75 | $0.75 | 150,400 | — | — |
| 1999-01-26 | $0.80 | $0.80 | 20,000 | — | — |
| 1999-01-25 | $0.78 | $0.78 | 28,000 | — | — |
| 1999-01-22 | $0.76 | $0.76 | 30,400 | — | — |
| 1999-01-21 | $0.77 | $0.77 | 252,800 | — | — |
| 1999-01-20 | $0.76 | $0.76 | 8,000 | — | — |
| 1999-01-19 | $0.76 | $0.76 | 664,800 | — | — |
| 1999-01-15 | $0.75 | $0.75 | 146,400 | — | — |
| 1999-01-14 | $0.78 | $0.78 | 10,400 | — | — |
| 1999-01-13 | $0.75 | $0.75 | 78,400 | — | — |
| 1999-01-12 | $0.78 | $0.78 | 51,200 | — | — |
| 1999-01-11 | $0.80 | $0.80 | 355,200 | — | — |
| 1999-01-08 | $0.75 | $0.75 | 279,200 | — | — |
| 1999-01-07 | $0.81 | $0.81 | 71,200 | — | — |
| 1999-01-06 | $0.81 | $0.81 | 70,400 | — | — |
| 1999-01-05 | $0.78 | $0.78 | 101,600 | — | — |
| 1999-01-04 | $0.75 | $0.75 | 168,000 | — | — |