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
- 1994-03-23 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 | $1.06 | $1.06 | 81,600 | — | — |
| 1999-12-30 | $1.09 | $1.09 | 132,900 | — | — |
| 1999-12-29 | $1.05 | $1.05 | 35,400 | — | — |
| 1999-12-28 | $0.91 | $0.91 | 66,900 | — | — |
| 1999-12-27 | $0.98 | $0.98 | 155,200 | — | — |
| 1999-12-23 | $1.13 | $1.13 | 64,600 | — | — |
| 1999-12-22 | $1.13 | $1.13 | 96,300 | — | — |
| 1999-12-21 | $1.13 | $1.13 | 25,400 | — | — |
| 1999-12-20 | $1.00 | $1.00 | 37,100 | — | — |
| 1999-12-17 | $1.00 | $1.00 | 86,100 | — | — |
| 1999-12-16 | $1.00 | $1.00 | 101,500 | — | — |
| 1999-12-15 | $1.13 | $1.13 | 46,700 | — | — |
| 1999-12-14 | $1.06 | $1.06 | 20,200 | — | — |
| 1999-12-13 | $1.00 | $1.00 | 92,400 | — | — |
| 1999-12-10 | $1.00 | $1.00 | 19,000 | — | — |
| 1999-12-09 | $1.13 | $1.13 | 37,700 | — | — |
| 1999-12-08 | $1.38 | $1.38 | 54,300 | — | — |
| 1999-12-07 | $1.13 | $1.13 | 5,300 | — | — |
| 1999-12-06 | $1.25 | $1.25 | 83,000 | — | — |
| 1999-12-03 | $1.31 | $1.31 | 42,900 | — | — |
| 1999-12-02 | $1.44 | $1.44 | 181,800 | — | — |
| 1999-12-01 | $1.50 | $1.50 | 6,400 | — | — |
| 1999-11-30 | $1.80 | $1.80 | 18,300 | — | — |
| 1999-11-29 | $1.45 | $1.45 | 95,300 | — | — |
| 1999-11-26 | $1.75 | $1.75 | 2,900 | — | — |
| 1999-11-24 | $1.50 | $1.50 | 70,700 | — | — |
| 1999-11-23 | $1.63 | $1.63 | 11,200 | — | — |
| 1999-11-22 | $1.59 | $1.59 | 16,200 | — | — |
| 1999-11-19 | $1.63 | $1.63 | 28,300 | — | — |
| 1999-11-18 | $1.88 | $1.88 | 2,700 | — | — |
| 1999-11-17 | $1.63 | $1.63 | 4,500 | — | — |
| 1999-11-16 | $1.78 | $1.78 | 3,500 | — | — |
| 1999-11-15 | $1.88 | $1.88 | 4,700 | — | — |
| 1999-11-12 | $1.73 | $1.73 | 20,800 | — | — |
| 1999-11-11 | $1.75 | $1.75 | 1,500 | — | — |
| 1999-11-10 | $1.70 | $1.70 | 3,200 | — | — |
| 1999-11-09 | $1.70 | $1.70 | 5,900 | — | — |
| 1999-11-08 | $1.75 | $1.75 | 5,500 | — | — |
| 1999-11-05 | $1.70 | $1.70 | 47,700 | — | — |
| 1999-11-04 | $1.63 | $1.63 | 10,300 | — | — |
| 1999-11-03 | $1.70 | $1.70 | 140,100 | — | — |
| 1999-11-02 | $1.75 | $1.75 | 83,800 | — | — |
| 1999-11-01 | $1.66 | $1.66 | 21,000 | — | — |
| 1999-10-29 | $1.69 | $1.69 | 38,400 | — | — |
| 1999-10-28 | $2.00 | $2.00 | 1,900 | — | — |
| 1999-10-27 | $1.94 | $1.94 | 119,100 | — | — |
| 1999-10-26 | $2.00 | $2.00 | 2,800 | — | — |
| 1999-10-25 | $2.13 | $2.13 | 7,000 | — | — |
| 1999-10-22 | $2.09 | $2.09 | 24,400 | — | — |
| 1999-10-21 | $2.30 | $2.30 | 1,100 | — | — |
| 1999-10-20 | $2.25 | $2.25 | 7,100 | — | — |
| 1999-10-19 | $2.30 | $2.30 | 3,000 | — | — |
| 1999-10-18 | $2.38 | $2.38 | 30,300 | — | — |
| 1999-10-15 | $2.38 | $2.38 | 2,500 | — | — |
| 1999-10-14 | $2.38 | $2.38 | 2,600 | — | — |
| 1999-10-13 | $2.25 | $2.25 | 36,600 | — | — |
| 1999-10-12 | $2.25 | $2.25 | 3,600 | — | — |
| 1999-10-11 | $2.25 | $2.25 | 2,000 | — | — |
| 1999-10-08 | $2.16 | $2.16 | 5,900 | — | — |
| 1999-10-07 | $2.25 | $2.25 | 56,700 | — | — |
| 1999-10-06 | $2.38 | $2.38 | 7,700 | — | — |
| 1999-10-05 | $2.13 | $2.13 | 5,500 | — | — |
| 1999-10-04 | $2.00 | $2.00 | 5,300 | — | — |
| 1999-10-01 | $2.13 | $2.13 | 3,600 | — | — |
| 1999-09-30 | $2.13 | $2.13 | 2,400 | — | — |
| 1999-09-29 | $2.00 | $2.00 | 0 | — | — |
| 1999-09-28 | $2.00 | $2.00 | 86,800 | — | — |
| 1999-09-27 | $2.00 | $2.00 | 800 | — | — |
| 1999-09-24 | $2.00 | $2.00 | 29,500 | — | — |
| 1999-09-23 | $2.25 | $2.25 | 6,000 | — | — |
| 1999-09-22 | $2.38 | $2.38 | 3,000 | — | — |
| 1999-09-21 | $1.69 | $1.69 | 177,600 | — | — |
| 1999-09-20 | $1.75 | $1.75 | 48,300 | — | — |
| 1999-09-17 | $1.75 | $1.75 | 63,800 | — | — |
| 1999-09-16 | $2.00 | $2.00 | 19,800 | — | — |
| 1999-09-15 | $2.00 | $2.00 | 52,500 | — | — |
| 1999-09-14 | $2.38 | $2.38 | 4,700 | — | — |
| 1999-09-13 | $2.50 | $2.50 | 4,000 | — | — |
| 1999-09-10 | $2.25 | $2.25 | 17,000 | — | — |
| 1999-09-09 | $2.13 | $2.13 | 13,100 | — | — |
| 1999-09-08 | $2.00 | $2.00 | 48,000 | — | — |
| 1999-09-07 | $2.50 | $2.50 | 30,300 | — | — |
| 1999-09-03 | $2.75 | $2.75 | 64,000 | — | — |
| 1999-09-02 | $1.50 | $1.50 | 23,400 | — | — |
| 1999-09-01 | $5.16 | $5.16 | 0 | — | — |
| 1999-08-31 | $5.16 | $5.16 | 0 | — | — |
| 1999-08-30 | $5.16 | $5.16 | 0 | — | — |
| 1999-08-27 | $5.16 | $5.16 | 0 | — | — |
| 1999-08-26 | $5.16 | $5.16 | 0 | — | — |
| 1999-08-25 | $5.16 | $5.16 | 0 | — | — |
| 1999-08-24 | $5.16 | $5.16 | 0 | — | — |
| 1999-08-23 | $5.16 | $5.16 | 0 | — | — |
| 1999-08-20 | $5.16 | $5.16 | 0 | — | — |
| 1999-08-19 | $5.16 | $5.16 | 0 | — | — |
| 1999-08-18 | $5.16 | $5.16 | 0 | — | — |
| 1999-08-17 | $5.16 | $5.16 | 0 | — | — |
| 1999-08-16 | $5.16 | $5.16 | 0 | — | — |
| 1999-08-13 | $5.16 | $5.16 | 0 | — | — |
| 1999-08-12 | $5.16 | $5.16 | 0 | — | — |
| 1999-08-11 | $5.16 | $5.16 | 0 | — | — |
| 1999-08-10 | $5.16 | $5.16 | 0 | — | — |
| 1999-08-09 | $5.16 | $5.16 | 0 | — | — |
| 1999-08-06 | $5.16 | $5.16 | 0 | — | — |
| 1999-08-05 | $5.16 | $5.16 | 0 | — | — |
| 1999-08-04 | $5.16 | $5.16 | 0 | — | — |
| 1999-08-03 | $5.16 | $5.16 | 0 | — | — |
| 1999-08-02 | $5.16 | $5.16 | 0 | — | — |
| 1999-07-30 | $5.16 | $5.16 | 33,300 | — | — |
| 1999-07-29 | $5.25 | $5.25 | 43,200 | — | — |
| 1999-07-28 | $5.50 | $5.50 | 18,700 | — | — |
| 1999-07-27 | $5.56 | $5.56 | 21,100 | — | — |
| 1999-07-26 | $5.56 | $5.56 | 18,200 | — | — |
| 1999-07-23 | $5.63 | $5.63 | 33,700 | — | — |
| 1999-07-22 | $5.13 | $5.13 | 98,100 | — | — |
| 1999-07-21 | $4.88 | $4.88 | 83,200 | — | — |
| 1999-07-20 | $5.06 | $5.06 | 52,100 | — | — |
| 1999-07-19 | $5.25 | $5.25 | 5,100 | — | — |
| 1999-07-16 | $5.63 | $5.63 | 27,000 | — | — |
| 1999-07-15 | $5.69 | $5.69 | 28,500 | — | — |
| 1999-07-14 | $5.31 | $5.31 | 24,800 | — | — |
| 1999-07-13 | $5.13 | $5.13 | 31,900 | — | — |
| 1999-07-12 | $5.13 | $5.13 | 8,600 | — | — |
| 1999-07-09 | $5.25 | $5.25 | 31,200 | — | — |
| 1999-07-08 | $5.31 | $5.31 | 21,800 | — | — |
| 1999-07-07 | $5.63 | $5.63 | 7,000 | — | — |
| 1999-07-06 | $5.63 | $5.63 | 14,300 | — | — |
| 1999-07-02 | $5.50 | $5.50 | 11,800 | — | — |
| 1999-07-01 | $5.44 | $5.44 | 21,000 | — | — |
| 1999-06-30 | $5.38 | $5.38 | 13,100 | — | — |
| 1999-06-29 | $5.38 | $5.38 | 15,300 | — | — |
| 1999-06-28 | $5.63 | $5.63 | 82,700 | — | — |
| 1999-06-25 | $5.56 | $5.56 | 7,600 | — | — |
| 1999-06-24 | $5.56 | $5.56 | 4,300 | — | — |
| 1999-06-23 | $5.50 | $5.50 | 12,500 | — | — |
| 1999-06-22 | $5.25 | $5.25 | 70,400 | — | — |
| 1999-06-21 | $5.58 | $5.58 | 900 | — | — |
| 1999-06-18 | $5.56 | $5.56 | 22,200 | — | — |
| 1999-06-17 | $5.88 | $5.88 | 10,700 | — | — |
| 1999-06-16 | $5.75 | $5.75 | 6,100 | — | — |
| 1999-06-15 | $5.75 | $5.75 | 2,900 | — | — |
| 1999-06-14 | $5.56 | $5.56 | 16,400 | — | — |
| 1999-06-11 | $5.63 | $5.63 | 22,800 | — | — |
| 1999-06-10 | $5.50 | $5.50 | 29,600 | — | — |
| 1999-06-09 | $5.56 | $5.56 | 35,200 | — | — |
| 1999-06-08 | $5.88 | $5.88 | 41,300 | — | — |
| 1999-06-07 | $6.00 | $6.00 | 20,900 | — | — |
| 1999-06-04 | $5.88 | $5.88 | 47,400 | — | — |
| 1999-06-03 | $5.75 | $5.75 | 186,000 | — | — |
| 1999-06-02 | $5.69 | $5.69 | 232,800 | — | — |
| 1999-06-01 | $5.31 | $5.31 | 142,700 | — | — |
| 1999-05-28 | $5.75 | $5.75 | 84,200 | — | — |
| 1999-05-27 | $5.81 | $5.81 | 77,300 | — | — |
| 1999-05-26 | $5.94 | $5.94 | 272,100 | — | — |
| 1999-05-25 | $6.00 | $6.00 | 296,000 | — | — |
| 1999-05-24 | $7.00 | $7.00 | 403,500 | — | — |
| 1999-05-21 | $11.00 | $11.00 | 48,600 | — | — |
| 1999-05-20 | $10.44 | $10.44 | 60,900 | — | — |
| 1999-05-19 | $10.88 | $10.88 | 42,700 | — | — |
| 1999-05-18 | $11.13 | $11.13 | 1,600 | — | — |
| 1999-05-17 | $11.25 | $11.25 | 29,800 | — | — |
| 1999-05-14 | $11.50 | $11.50 | 8,100 | — | — |
| 1999-05-13 | $11.63 | $11.63 | 7,000 | — | — |
| 1999-05-12 | $11.75 | $11.75 | 42,800 | — | — |
| 1999-05-11 | $11.75 | $11.75 | 77,800 | — | — |
| 1999-05-10 | $12.06 | $12.06 | 8,400 | — | — |
| 1999-05-07 | $12.13 | $12.13 | 31,600 | — | — |
| 1999-05-06 | $12.63 | $12.63 | 28,800 | — | — |
| 1999-05-05 | $12.50 | $12.50 | 57,800 | — | — |
| 1999-05-04 | $12.00 | $12.00 | 59,300 | — | — |
| 1999-05-03 | $11.88 | $11.88 | 1,700 | — | — |
| 1999-04-30 | $12.00 | $12.00 | 11,200 | — | — |
| 1999-04-29 | $12.00 | $12.00 | 23,100 | — | — |
| 1999-04-28 | $11.75 | $11.75 | 3,600 | — | — |
| 1999-04-27 | $12.00 | $12.00 | 2,000 | — | — |
| 1999-04-26 | $12.00 | $12.00 | 7,200 | — | — |
| 1999-04-23 | $11.75 | $11.75 | 5,900 | — | — |
| 1999-04-22 | $11.63 | $11.63 | 3,600 | — | — |
| 1999-04-21 | $11.88 | $11.88 | 5,500 | — | — |
| 1999-04-20 | $11.50 | $11.50 | 5,900 | — | — |
| 1999-04-19 | $11.50 | $11.50 | 20,800 | — | — |
| 1999-04-16 | $10.75 | $10.75 | 23,500 | — | — |
| 1999-04-15 | $10.88 | $10.88 | 5,300 | — | — |
| 1999-04-14 | $10.63 | $10.63 | 33,100 | — | — |
| 1999-04-13 | $11.00 | $11.00 | 12,700 | — | — |
| 1999-04-12 | $10.50 | $10.50 | 1,100 | — | — |
| 1999-04-09 | $10.63 | $10.63 | 15,400 | — | — |
| 1999-04-08 | $10.31 | $10.31 | 3,100 | — | — |
| 1999-04-07 | $10.38 | $10.38 | 42,800 | — | — |
| 1999-04-06 | $10.38 | $10.38 | 26,000 | — | — |
| 1999-04-05 | $10.50 | $10.50 | 16,000 | — | — |
| 1999-04-01 | $10.50 | $10.50 | 4,200 | — | — |
| 1999-03-31 | $11.19 | $11.19 | 5,200 | — | — |
| 1999-03-30 | $10.44 | $10.44 | 27,500 | — | — |
| 1999-03-29 | $10.75 | $10.75 | 25,200 | — | — |
| 1999-03-26 | $11.25 | $11.25 | 4,700 | — | — |
| 1999-03-25 | $11.00 | $11.00 | 125,500 | — | — |
| 1999-03-24 | $11.13 | $11.13 | 7,700 | — | — |
| 1999-03-23 | $11.20 | $11.20 | 53,500 | — | — |
| 1999-03-22 | $11.56 | $11.56 | 23,300 | — | — |
| 1999-03-19 | $11.88 | $11.88 | 6,300 | — | — |
| 1999-03-18 | $12.00 | $12.00 | 11,700 | — | — |
| 1999-03-17 | $11.94 | $11.94 | 18,300 | — | — |
| 1999-03-16 | $11.75 | $11.75 | 6,300 | — | — |
| 1999-03-15 | $11.75 | $11.75 | 18,100 | — | — |
| 1999-03-12 | $12.00 | $12.00 | 16,600 | — | — |
| 1999-03-11 | $12.25 | $12.25 | 65,800 | — | — |
| 1999-03-10 | $12.75 | $12.75 | 6,300 | — | — |
| 1999-03-09 | $12.25 | $12.25 | 12,300 | — | — |
| 1999-03-08 | $12.75 | $12.75 | 22,500 | — | — |
| 1999-03-05 | $12.38 | $12.38 | 16,000 | — | — |
| 1999-03-04 | $12.00 | $12.00 | 3,000 | — | — |
| 1999-03-03 | $11.75 | $11.75 | 7,600 | — | — |
| 1999-03-02 | $11.88 | $11.88 | 33,100 | — | — |
| 1999-03-01 | $12.19 | $12.19 | 22,700 | — | — |
| 1999-02-26 | $12.50 | $12.50 | 90,900 | — | — |
| 1999-02-25 | $12.00 | $12.00 | 161,000 | — | — |
| 1999-02-24 | $12.88 | $12.88 | 17,700 | — | — |
| 1999-02-23 | $12.88 | $12.88 | 93,700 | — | — |
| 1999-02-22 | $12.81 | $12.81 | 29,700 | — | — |
| 1999-02-19 | $12.56 | $12.56 | 17,800 | — | — |
| 1999-02-18 | $12.00 | $12.00 | 10,800 | — | — |
| 1999-02-17 | $12.13 | $12.13 | 58,100 | — | — |
| 1999-02-16 | $12.25 | $12.25 | 44,200 | — | — |
| 1999-02-12 | $12.38 | $12.38 | 19,300 | — | — |
| 1999-02-11 | $12.25 | $12.25 | 68,200 | — | — |
| 1999-02-10 | $11.31 | $11.31 | 20,600 | — | — |
| 1999-02-09 | $10.50 | $10.50 | 25,400 | — | — |
| 1999-02-08 | $10.25 | $10.25 | 11,600 | — | — |
| 1999-02-05 | $10.63 | $10.63 | 23,700 | — | — |
| 1999-02-04 | $10.63 | $10.63 | 52,800 | — | — |
| 1999-02-03 | $10.50 | $10.50 | 69,500 | — | — |
| 1999-02-02 | $10.75 | $10.75 | 5,600 | — | — |
| 1999-02-01 | $10.50 | $10.50 | 96,900 | — | — |
| 1999-01-29 | $10.63 | $10.63 | 145,200 | — | — |
| 1999-01-28 | $11.00 | $11.00 | 104,300 | — | — |
| 1999-01-27 | $11.00 | $11.00 | 60,000 | — | — |
| 1999-01-26 | $11.06 | $11.06 | 60,700 | — | — |
| 1999-01-25 | $11.00 | $11.00 | 16,200 | — | — |
| 1999-01-22 | $10.88 | $10.88 | 6,600 | — | — |
| 1999-01-21 | $10.94 | $10.94 | 8,000 | — | — |
| 1999-01-20 | $11.00 | $11.00 | 42,000 | — | — |
| 1999-01-19 | $11.25 | $11.25 | 25,000 | — | — |
| 1999-01-15 | $11.38 | $11.38 | 13,100 | — | — |
| 1999-01-14 | $10.63 | $10.63 | 52,200 | — | — |
| 1999-01-13 | $10.13 | $10.13 | 29,500 | — | — |
| 1999-01-12 | $11.00 | $11.00 | 13,100 | — | — |
| 1999-01-11 | $11.38 | $11.38 | 8,100 | — | — |
| 1999-01-08 | $11.88 | $11.88 | 12,700 | — | — |
| 1999-01-07 | $11.88 | $11.88 | 12,200 | — | — |
| 1999-01-06 | $12.00 | $12.00 | 7,700 | — | — |
| 1999-01-05 | $12.25 | $12.25 | 18,300 | — | — |
| 1999-01-04 | $12.25 | $12.25 | 37,700 | — | — |