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
- 1998-06-19 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 | $1.13 | $1.13 | 51,200 | — | — |
| 1999-12-30 | $1.12 | $1.12 | 1,356,800 | — | — |
| 1999-12-29 | $1.12 | $1.12 | 2,000,000 | — | — |
| 1999-12-28 | $1.16 | $1.16 | 17,600 | — | — |
| 1999-12-27 | $1.19 | $1.19 | 22,400 | — | — |
| 1999-12-23 | $1.19 | $1.19 | 1,148,800 | — | — |
| 1999-12-22 | $1.18 | $1.18 | 963,200 | — | — |
| 1999-12-21 | $1.25 | $1.25 | 467,200 | — | — |
| 1999-12-20 | $1.35 | $1.35 | 505,600 | — | — |
| 1999-12-17 | $1.41 | $1.41 | 1,728,000 | — | — |
| 1999-12-16 | $1.44 | $1.44 | 448,000 | — | — |
| 1999-12-15 | $1.46 | $1.46 | 380,800 | — | — |
| 1999-12-14 | $1.44 | $1.44 | 1,873,600 | — | — |
| 1999-12-13 | $1.41 | $1.41 | 928,000 | — | — |
| 1999-12-10 | $1.38 | $1.37 | 2,419,200 | — | — |
| 1999-12-09 | $1.27 | $1.27 | 1,379,200 | — | — |
| 1999-12-08 | $1.26 | $1.26 | 633,600 | — | — |
| 1999-12-07 | $1.20 | $1.20 | 302,400 | — | — |
| 1999-12-06 | $1.20 | $1.20 | 1,126,400 | — | — |
| 1999-12-03 | $1.17 | $1.17 | 1,518,400 | — | — |
| 1999-12-02 | $1.07 | $1.07 | 107,200 | — | — |
| 1999-12-01 | $1.06 | $1.06 | 409,600 | — | — |
| 1999-11-30 | $1.09 | $1.09 | 208,000 | — | — |
| 1999-11-29 | $1.11 | $1.11 | 160,000 | — | — |
| 1999-11-26 | $1.14 | $1.14 | 56,000 | — | — |
| 1999-11-24 | $1.12 | $1.12 | 1,033,600 | — | — |
| 1999-11-23 | $1.14 | $1.14 | 272,000 | — | — |
| 1999-11-22 | $1.21 | $1.21 | 288,000 | — | — |
| 1999-11-19 | $1.18 | $1.18 | 528,000 | — | — |
| 1999-11-18 | $1.13 | $1.13 | 254,400 | — | — |
| 1999-11-17 | $1.13 | $1.13 | 755,200 | — | — |
| 1999-11-16 | $1.15 | $1.15 | 54,400 | — | — |
| 1999-11-15 | $1.16 | $1.16 | 140,800 | — | — |
| 1999-11-12 | $1.18 | $1.18 | 534,400 | — | — |
| 1999-11-11 | $1.19 | $1.19 | 320,000 | — | — |
| 1999-11-10 | $1.19 | $1.19 | 830,400 | — | — |
| 1999-11-09 | $1.20 | $1.20 | 352,000 | — | — |
| 1999-11-08 | $1.20 | $1.20 | 484,800 | — | — |
| 1999-11-05 | $1.21 | $1.21 | 465,600 | — | — |
| 1999-11-04 | $1.19 | $1.19 | 955,200 | — | — |
| 1999-11-03 | $1.18 | $1.18 | 339,200 | — | — |
| 1999-11-02 | $1.17 | $1.17 | 574,400 | — | — |
| 1999-11-01 | $1.18 | $1.18 | 129,600 | — | — |
| 1999-10-29 | $1.19 | $1.19 | 3,756,800 | — | — |
| 1999-10-28 | $1.13 | $1.13 | 720,000 | — | — |
| 1999-10-27 | $1.14 | $1.14 | 166,400 | — | — |
| 1999-10-26 | $1.19 | $1.19 | 860,800 | — | — |
| 1999-10-25 | $1.00 | $1.00 | 206,400 | — | — |
| 1999-10-22 | $0.99 | $0.99 | 192,000 | — | — |
| 1999-10-21 | $0.99 | $0.99 | 110,400 | — | — |
| 1999-10-20 | $0.99 | $0.99 | 456,000 | — | — |
| 1999-10-19 | $0.97 | $0.97 | 240,000 | — | — |
| 1999-10-18 | $0.96 | $0.96 | 561,600 | — | — |
| 1999-10-15 | $0.98 | $0.98 | 254,400 | — | — |
| 1999-10-14 | $1.02 | $1.02 | 256,000 | — | — |
| 1999-10-13 | $1.01 | $1.01 | 104,000 | — | — |
| 1999-10-12 | $1.03 | $1.03 | 1,041,600 | — | — |
| 1999-10-11 | $1.05 | $1.05 | 377,600 | — | — |
| 1999-10-08 | $0.98 | $0.98 | 1,782,400 | — | — |
| 1999-10-07 | $0.92 | $0.92 | 916,800 | — | — |
| 1999-10-06 | $1.00 | $1.00 | 1,976,000 | — | — |
| 1999-10-05 | $1.05 | $1.05 | 43,200 | — | — |
| 1999-10-04 | $1.05 | $1.05 | 84,800 | — | — |
| 1999-10-01 | $1.05 | $1.05 | 323,200 | — | — |
| 1999-09-30 | $1.08 | $1.08 | 811,200 | — | — |
| 1999-09-29 | $1.09 | $1.09 | 569,600 | — | — |
| 1999-09-28 | $1.11 | $1.11 | 137,600 | — | — |
| 1999-09-27 | $1.13 | $1.12 | 337,600 | — | — |
| 1999-09-24 | $1.15 | $1.15 | 132,800 | — | — |
| 1999-09-23 | $1.17 | $1.17 | 27,200 | — | — |
| 1999-09-22 | $1.18 | $1.18 | 121,600 | — | — |
| 1999-09-21 | $1.19 | $1.19 | 169,600 | — | — |
| 1999-09-20 | $1.20 | $1.20 | 105,600 | — | — |
| 1999-09-17 | $1.22 | $1.22 | 240,000 | — | — |
| 1999-09-16 | $1.21 | $1.21 | 1,504,000 | — | — |
| 1999-09-15 | $1.20 | $1.20 | 2,604,800 | — | — |
| 1999-09-14 | $1.21 | $1.21 | 294,400 | — | — |
| 1999-09-13 | $1.24 | $1.24 | 166,400 | — | — |
| 1999-09-10 | $1.24 | $1.24 | 88,000 | — | — |
| 1999-09-09 | $1.25 | $1.25 | 296,000 | — | — |
| 1999-09-08 | $1.26 | $1.26 | 675,200 | — | — |
| 1999-09-07 | $1.22 | $1.22 | 396,800 | — | — |
| 1999-09-03 | $1.22 | $1.22 | 316,800 | — | — |
| 1999-09-02 | $1.21 | $1.21 | 377,600 | — | — |
| 1999-09-01 | $1.22 | $1.22 | 1,368,000 | — | — |
| 1999-08-31 | $1.17 | $1.17 | 1,774,400 | — | — |
| 1999-08-30 | $1.14 | $1.14 | 198,400 | — | — |
| 1999-08-27 | $1.15 | $1.15 | 2,476,800 | — | — |
| 1999-08-26 | $1.17 | $1.17 | 640,000 | — | — |
| 1999-08-25 | $1.20 | $1.20 | 736,000 | — | — |
| 1999-08-24 | $1.23 | $1.23 | 1,126,400 | — | — |
| 1999-08-23 | $1.23 | $1.23 | 545,600 | — | — |
| 1999-08-20 | $1.24 | $1.24 | 2,428,800 | — | — |
| 1999-08-19 | $1.23 | $1.23 | 880,000 | — | — |
| 1999-08-18 | $1.23 | $1.23 | 1,792,000 | — | — |
| 1999-08-17 | $1.22 | $1.22 | 704,000 | — | — |
| 1999-08-16 | $1.21 | $1.21 | 408,000 | — | — |
| 1999-08-13 | $1.25 | $1.25 | 1,163,200 | — | — |
| 1999-08-12 | $1.34 | $1.34 | 99,200 | — | — |
| 1999-08-11 | $1.37 | $1.37 | 737,600 | — | — |
| 1999-08-10 | $1.41 | $1.41 | 236,800 | — | — |
| 1999-08-09 | $1.42 | $1.42 | 2,136,000 | — | — |
| 1999-08-06 | $1.48 | $1.48 | 8,315,200 | — | — |
| 1999-08-05 | $1.32 | $1.32 | 1,539,200 | — | — |
| 1999-08-04 | $1.31 | $1.31 | 1,376,000 | — | — |
| 1999-08-03 | $1.36 | $1.36 | 1,620,800 | — | — |
| 1999-08-02 | $1.29 | $1.29 | 8,000 | — | — |
| 1999-07-30 | $1.29 | $1.29 | 457,600 | — | — |
| 1999-07-29 | $1.32 | $1.32 | 2,310,400 | — | — |
| 1999-07-28 | $1.38 | $1.37 | 993,600 | — | — |
| 1999-07-27 | $1.26 | $1.26 | 1,070,400 | — | — |
| 1999-07-26 | $1.17 | $1.17 | 251,200 | — | — |
| 1999-07-23 | $1.13 | $1.13 | 211,200 | — | — |
| 1999-07-22 | $1.12 | $1.12 | 1,622,400 | — | — |
| 1999-07-21 | $1.09 | $1.09 | 105,600 | — | — |
| 1999-07-20 | $1.09 | $1.09 | 244,800 | — | — |
| 1999-07-19 | $1.09 | $1.09 | 100,800 | — | — |
| 1999-07-16 | $1.07 | $1.07 | 193,600 | — | — |
| 1999-07-15 | $1.07 | $1.07 | 6,400 | — | — |
| 1999-07-14 | $1.07 | $1.07 | 657,600 | — | — |
| 1999-07-13 | $1.06 | $1.06 | 286,400 | — | — |
| 1999-07-12 | $1.05 | $1.05 | 582,400 | — | — |
| 1999-07-09 | $1.02 | $1.02 | 339,200 | — | — |
| 1999-07-08 | $1.02 | $1.02 | 646,400 | — | — |
| 1999-07-07 | $1.00 | $1.00 | 419,200 | — | — |
| 1999-07-06 | $1.02 | $1.02 | 208,000 | — | — |
| 1999-07-02 | $1.02 | $1.02 | 68,800 | — | — |
| 1999-07-01 | $1.03 | $1.03 | 177,600 | — | — |
| 1999-06-30 | $1.05 | $1.05 | 131,200 | — | — |
| 1999-06-29 | $1.06 | $1.06 | 472,000 | — | — |
| 1999-06-28 | $1.12 | $1.12 | 166,400 | — | — |
| 1999-06-25 | $1.14 | $1.14 | 270,400 | — | — |
| 1999-06-24 | $1.14 | $1.14 | 76,800 | — | — |
| 1999-06-23 | $1.13 | $1.12 | 152,000 | — | — |
| 1999-06-22 | $1.13 | $1.12 | 1,112,000 | — | — |
| 1999-06-21 | $1.17 | $1.17 | 156,800 | — | — |
| 1999-06-18 | $1.20 | $1.20 | 297,600 | — | — |
| 1999-06-17 | $1.17 | $1.17 | 414,400 | — | — |
| 1999-06-16 | $1.14 | $1.14 | 665,600 | — | — |
| 1999-06-15 | $1.13 | $1.13 | 592,000 | — | — |
| 1999-06-14 | $1.12 | $1.12 | 1,206,400 | — | — |
| 1999-06-11 | $1.10 | $1.10 | 1,244,800 | — | — |
| 1999-06-10 | $1.04 | $1.04 | 232,000 | — | — |
| 1999-06-09 | $1.02 | $1.02 | 612,800 | — | — |
| 1999-06-08 | $1.00 | $1.00 | 35,200 | — | — |
| 1999-06-07 | $1.01 | $1.01 | 1,705,600 | — | — |
| 1999-06-04 | $0.99 | $0.99 | 40,000 | — | — |
| 1999-06-03 | $0.99 | $0.99 | 92,800 | — | — |
| 1999-06-02 | $0.98 | $0.98 | 96,000 | — | — |
| 1999-06-01 | $0.99 | $0.99 | 164,800 | — | — |
| 1999-05-28 | $0.98 | $0.98 | 56,000 | — | — |
| 1999-05-27 | $0.98 | $0.98 | 235,200 | — | — |
| 1999-05-26 | $1.00 | $1.00 | 550,400 | — | — |
| 1999-05-25 | $1.02 | $1.02 | 1,457,600 | — | — |
| 1999-05-24 | $1.00 | $1.00 | 168,000 | — | — |
| 1999-05-21 | $1.00 | $1.00 | 1,472,000 | — | — |
| 1999-05-20 | $0.98 | $0.98 | 1,678,400 | — | — |
| 1999-05-19 | $0.93 | $0.93 | 1,006,400 | — | — |
| 1999-05-18 | $0.84 | $0.84 | 790,400 | — | — |
| 1999-05-17 | $0.82 | $0.82 | 904,000 | — | — |
| 1999-05-14 | $0.81 | $0.81 | 888,000 | — | — |
| 1999-05-13 | $0.82 | $0.82 | 2,246,400 | — | — |
| 1999-05-12 | $0.79 | $0.79 | 10,320,000 | — | — |
| 1999-05-11 | $0.77 | $0.77 | 684,800 | — | — |
| 1999-05-10 | $0.79 | $0.79 | 284,800 | — | — |
| 1999-05-07 | $0.84 | $0.84 | 587,200 | — | — |
| 1999-05-06 | $0.88 | $0.88 | 14,400 | — | — |
| 1999-05-05 | $0.89 | $0.89 | 203,200 | — | — |
| 1999-05-04 | $0.90 | $0.90 | 715,200 | — | — |
| 1999-05-03 | $0.83 | $0.83 | 57,600 | — | — |
| 1999-04-30 | $0.84 | $0.84 | 43,200 | — | — |
| 1999-04-29 | $0.83 | $0.83 | 123,200 | — | — |
| 1999-04-28 | $0.80 | $0.80 | 75,200 | — | — |
| 1999-04-27 | $0.78 | $0.78 | 8,000 | — | — |
| 1999-04-26 | $0.78 | $0.78 | 6,400 | — | — |
| 1999-04-23 | $0.79 | $0.79 | 124,800 | — | — |
| 1999-04-22 | $0.78 | $0.78 | 4,800 | — | — |
| 1999-04-21 | $0.77 | $0.77 | 8,000 | — | — |
| 1999-04-20 | $0.78 | $0.78 | 97,600 | — | — |
| 1999-04-19 | $0.80 | $0.80 | 0 | — | — |
| 1999-04-16 | $0.80 | $0.80 | 16,000 | — | — |
| 1999-04-15 | $0.80 | $0.80 | 46,400 | — | — |
| 1999-04-14 | $0.80 | $0.80 | 276,800 | — | — |
| 1999-04-13 | $0.80 | $0.80 | 67,200 | — | — |
| 1999-04-12 | $0.81 | $0.81 | 276,800 | — | — |
| 1999-04-09 | $0.82 | $0.82 | 1,016,000 | — | — |
| 1999-04-08 | $0.81 | $0.81 | 177,600 | — | — |
| 1999-04-07 | $0.81 | $0.81 | 360,000 | — | — |
| 1999-04-06 | $0.80 | $0.80 | 43,200 | — | — |
| 1999-04-05 | $0.80 | $0.80 | 88,000 | — | — |
| 1999-04-01 | $0.77 | $0.77 | 88,000 | — | — |
| 1999-03-31 | $0.77 | $0.77 | 104,000 | — | — |
| 1999-03-30 | $0.75 | $0.75 | 43,200 | — | — |
| 1999-03-29 | $0.75 | $0.75 | 60,800 | — | — |
| 1999-03-26 | $0.76 | $0.76 | 35,200 | — | — |
| 1999-03-25 | $0.76 | $0.76 | 609,600 | — | — |
| 1999-03-24 | $0.75 | $0.75 | 38,400 | — | — |
| 1999-03-23 | $0.77 | $0.77 | 113,600 | — | — |
| 1999-03-22 | $0.77 | $0.77 | 99,200 | — | — |
| 1999-03-19 | $0.77 | $0.77 | 132,800 | — | — |
| 1999-03-18 | $0.77 | $0.77 | 70,400 | — | — |
| 1999-03-17 | $0.79 | $0.79 | 24,000 | — | — |
| 1999-03-16 | $0.80 | $0.80 | 38,400 | — | — |
| 1999-03-15 | $0.80 | $0.80 | 51,200 | — | — |
| 1999-03-12 | $0.78 | $0.78 | 96,000 | — | — |
| 1999-03-11 | $0.79 | $0.79 | 44,800 | — | — |
| 1999-03-10 | $0.80 | $0.80 | 33,600 | — | — |
| 1999-03-09 | $0.80 | $0.80 | 736,000 | — | — |
| 1999-03-08 | $0.79 | $0.79 | 108,800 | — | — |
| 1999-03-05 | $0.78 | $0.78 | 96,000 | — | — |
| 1999-03-04 | $0.76 | $0.76 | 320,000 | — | — |
| 1999-03-03 | $0.76 | $0.76 | 120,000 | — | — |
| 1999-03-02 | $0.75 | $0.75 | 347,200 | — | — |
| 1999-03-01 | $0.77 | $0.77 | 200,000 | — | — |
| 1999-02-26 | $0.81 | $0.81 | 203,200 | — | — |
| 1999-02-25 | $0.80 | $0.80 | 105,600 | — | — |
| 1999-02-24 | $0.82 | $0.82 | 110,400 | — | — |
| 1999-02-23 | $0.83 | $0.83 | 715,200 | — | — |
| 1999-02-22 | $0.80 | $0.80 | 1,913,600 | — | — |
| 1999-02-19 | $0.80 | $0.80 | 160,000 | — | — |
| 1999-02-18 | $0.79 | $0.79 | 414,400 | — | — |
| 1999-02-17 | $0.78 | $0.78 | 356,800 | — | — |
| 1999-02-16 | $0.77 | $0.77 | 672,000 | — | — |
| 1999-02-12 | $0.75 | $0.75 | 118,400 | — | — |
| 1999-02-11 | $0.70 | $0.70 | 1,089,600 | — | — |
| 1999-02-10 | $0.70 | $0.70 | 625,600 | — | — |
| 1999-02-09 | $0.67 | $0.67 | 843,200 | — | — |
| 1999-02-08 | $0.67 | $0.67 | 17,600 | — | — |
| 1999-02-05 | $0.69 | $0.69 | 440,000 | — | — |
| 1999-02-04 | $0.69 | $0.69 | 838,400 | — | — |
| 1999-02-03 | $0.66 | $0.66 | 334,400 | — | — |
| 1999-02-02 | $0.59 | $0.59 | 43,200 | — | — |
| 1999-02-01 | $0.59 | $0.59 | 176,000 | — | — |
| 1999-01-29 | $0.58 | $0.58 | 88,000 | — | — |
| 1999-01-28 | $0.56 | $0.56 | 2,480,000 | — | — |
| 1999-01-27 | $0.54 | $0.54 | 360,000 | — | — |
| 1999-01-26 | $0.54 | $0.54 | 1,252,800 | — | — |
| 1999-01-25 | $0.48 | $0.48 | 2,475,200 | — | — |
| 1999-01-22 | $0.47 | $0.47 | 3,200 | — | — |
| 1999-01-21 | $0.47 | $0.47 | 428,800 | — | — |
| 1999-01-20 | $0.48 | $0.48 | 139,200 | — | — |
| 1999-01-19 | $0.48 | $0.48 | 20,800 | — | — |
| 1999-01-15 | $0.47 | $0.47 | 32,000 | — | — |
| 1999-01-14 | $0.46 | $0.46 | 70,400 | — | — |
| 1999-01-13 | $0.46 | $0.46 | 33,600 | — | — |
| 1999-01-12 | $0.48 | $0.48 | 94,400 | — | — |
| 1999-01-11 | $0.48 | $0.48 | 147,200 | — | — |
| 1999-01-08 | $0.50 | $0.50 | 57,600 | — | — |
| 1999-01-07 | $0.49 | $0.49 | 99,200 | — | — |
| 1999-01-06 | $0.52 | $0.52 | 275,200 | — | — |
| 1999-01-05 | $0.52 | $0.52 | 313,600 | — | — |
| 1999-01-04 | $0.53 | $0.53 | 25,600 | — | — |