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
- 1986-09-25 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 | $1.02 | $1.02 | 53,156 | — | — |
| 1999-12-30 | $0.99 | $0.99 | 10,125 | — | — |
| 1999-12-29 | $0.99 | $0.99 | 6,328 | — | — |
| 1999-12-28 | $0.99 | $0.99 | 0 | — | — |
| 1999-12-27 | $0.99 | $0.99 | 2,531 | — | — |
| 1999-12-23 | $0.99 | $0.99 | 30,375 | — | — |
| 1999-12-22 | $0.98 | $0.98 | 7,594 | — | — |
| 1999-12-21 | $0.98 | $0.98 | 50,625 | — | — |
| 1999-12-20 | $1.02 | $1.02 | 24,047 | — | — |
| 1999-12-17 | $0.94 | $0.94 | 5,063 | — | — |
| 1999-12-16 | $0.94 | $0.94 | 0 | — | — |
| 1999-12-15 | $0.94 | $0.94 | 0 | — | — |
| 1999-12-14 | $0.94 | $0.94 | 0 | — | — |
| 1999-12-13 | $0.94 | $0.94 | 58,219 | — | — |
| 1999-12-10 | $0.95 | $0.95 | 25,313 | — | — |
| 1999-12-09 | $0.94 | $0.94 | 67,078 | — | — |
| 1999-12-08 | $0.94 | $0.94 | 7,594 | — | — |
| 1999-12-07 | $0.95 | $0.95 | 5,063 | — | — |
| 1999-12-06 | $0.91 | $0.91 | 1,266 | — | — |
| 1999-12-03 | $0.93 | $0.93 | 32,906 | — | — |
| 1999-12-02 | $0.90 | $0.90 | 12,656 | — | — |
| 1999-12-01 | $0.90 | $0.90 | 5,063 | — | — |
| 1999-11-30 | $0.90 | $0.90 | 58,219 | — | — |
| 1999-11-29 | $0.90 | $0.90 | 2,531 | — | — |
| 1999-11-26 | $0.90 | $0.90 | 0 | — | — |
| 1999-11-24 | $0.90 | $0.90 | 6,328 | — | — |
| 1999-11-23 | $0.87 | $0.87 | 0 | — | — |
| 1999-11-22 | $0.87 | $0.87 | 0 | — | — |
| 1999-11-19 | $0.87 | $0.87 | 11,391 | — | — |
| 1999-11-18 | $0.87 | $0.87 | 63,281 | — | — |
| 1999-11-17 | $0.78 | $0.78 | 0 | — | — |
| 1999-11-16 | $0.78 | $0.78 | 0 | — | — |
| 1999-11-15 | $0.78 | $0.78 | 0 | — | — |
| 1999-11-12 | $0.78 | $0.78 | 0 | — | — |
| 1999-11-11 | $0.78 | $0.78 | 2,531 | — | — |
| 1999-11-10 | $0.89 | $0.89 | 0 | — | — |
| 1999-11-09 | $0.89 | $0.89 | 0 | — | — |
| 1999-11-08 | $0.89 | $0.89 | 16,453 | — | — |
| 1999-11-05 | $0.83 | $0.83 | 0 | — | — |
| 1999-11-04 | $0.83 | $0.83 | 0 | — | — |
| 1999-11-03 | $0.83 | $0.83 | 75,938 | — | — |
| 1999-11-02 | $0.78 | $0.78 | 0 | — | — |
| 1999-11-01 | $0.78 | $0.78 | 1,266 | — | — |
| 1999-10-29 | $0.84 | $0.84 | 41,766 | — | — |
| 1999-10-28 | $0.78 | $0.78 | 1,266 | — | — |
| 1999-10-27 | $0.90 | $0.90 | 0 | — | — |
| 1999-10-26 | $0.90 | $0.90 | 6,328 | — | — |
| 1999-10-25 | $0.75 | $0.75 | 107,578 | — | — |
| 1999-10-22 | $0.81 | $0.81 | 25,313 | — | — |
| 1999-10-21 | $0.81 | $0.81 | 94,922 | — | — |
| 1999-10-20 | $0.79 | $0.79 | 0 | — | — |
| 1999-10-19 | $0.79 | $0.79 | 0 | — | — |
| 1999-10-18 | $0.79 | $0.79 | 0 | — | — |
| 1999-10-15 | $0.79 | $0.79 | 0 | — | — |
| 1999-10-14 | $0.79 | $0.79 | 0 | — | — |
| 1999-10-13 | $0.79 | $0.79 | 45,563 | — | — |
| 1999-10-12 | $0.83 | $0.83 | 69,609 | — | — |
| 1999-10-11 | $0.86 | $0.86 | 5,063 | — | — |
| 1999-10-08 | $0.86 | $0.86 | 6,328 | — | — |
| 1999-10-07 | $0.87 | $0.87 | 21,516 | — | — |
| 1999-10-06 | $0.94 | $0.94 | 0 | — | — |
| 1999-10-05 | $0.94 | $0.94 | 0 | — | — |
| 1999-10-04 | $0.94 | $0.94 | 0 | — | — |
| 1999-10-01 | $0.94 | $0.94 | 6,328 | — | — |
| 1999-09-30 | $0.92 | $0.92 | 0 | — | — |
| 1999-09-29 | $0.92 | $0.92 | 0 | — | — |
| 1999-09-28 | $0.92 | $0.92 | 12,656 | — | — |
| 1999-09-27 | $0.92 | $0.92 | 0 | — | — |
| 1999-09-24 | $0.92 | $0.92 | 0 | — | — |
| 1999-09-23 | $0.92 | $0.92 | 0 | — | — |
| 1999-09-22 | $0.92 | $0.92 | 0 | — | — |
| 1999-09-21 | $0.92 | $0.92 | 11,391 | — | — |
| 1999-09-20 | $0.92 | $0.92 | 0 | — | — |
| 1999-09-17 | $0.92 | $0.92 | 0 | — | — |
| 1999-09-16 | $0.92 | $0.92 | 1,266 | — | — |
| 1999-09-15 | $0.92 | $0.92 | 0 | — | — |
| 1999-09-14 | $0.92 | $0.92 | 1,266 | — | — |
| 1999-09-13 | $0.93 | $0.93 | 0 | — | — |
| 1999-09-10 | $0.93 | $0.93 | 11,391 | — | — |
| 1999-09-09 | $0.95 | $0.95 | 0 | — | — |
| 1999-09-08 | $0.95 | $0.95 | 0 | — | — |
| 1999-09-07 | $0.95 | $0.95 | 0 | — | — |
| 1999-09-03 | $0.95 | $0.95 | 0 | — | — |
| 1999-09-02 | $0.95 | $0.95 | 15,188 | — | — |
| 1999-09-01 | $0.93 | $0.93 | 0 | — | — |
| 1999-08-31 | $0.93 | $0.93 | 25,313 | — | — |
| 1999-08-30 | $0.91 | $0.91 | 0 | — | — |
| 1999-08-27 | $0.91 | $0.91 | 2,531 | — | — |
| 1999-08-26 | $0.91 | $0.91 | 0 | — | — |
| 1999-08-25 | $0.91 | $0.91 | 2,531 | — | — |
| 1999-08-24 | $0.92 | $0.92 | 0 | — | — |
| 1999-08-23 | $0.92 | $0.92 | 0 | — | — |
| 1999-08-20 | $0.92 | $0.92 | 7,594 | — | — |
| 1999-08-19 | $0.95 | $0.95 | 25,313 | — | — |
| 1999-08-18 | $0.91 | $0.91 | 49,359 | — | — |
| 1999-08-17 | $0.94 | $0.94 | 53,156 | — | — |
| 1999-08-16 | $0.95 | $0.95 | 2,531 | — | — |
| 1999-08-13 | $0.95 | $0.95 | 1,266 | — | — |
| 1999-08-12 | $0.95 | $0.95 | 1,266 | — | — |
| 1999-08-11 | $0.95 | $0.95 | 37,969 | — | — |
| 1999-08-10 | $0.97 | $0.97 | 20,250 | — | — |
| 1999-08-09 | $0.97 | $0.97 | 6,328 | — | — |
| 1999-08-06 | $0.97 | $0.97 | 65,813 | — | — |
| 1999-08-05 | $0.99 | $0.99 | 1,266 | — | — |
| 1999-08-04 | $0.95 | $0.95 | 1,266 | — | — |
| 1999-08-03 | $0.95 | $0.95 | 0 | — | — |
| 1999-08-02 | $0.95 | $0.95 | 16,453 | — | — |
| 1999-07-30 | $0.95 | $0.95 | 1,266 | — | — |
| 1999-07-29 | $0.95 | $0.95 | 0 | — | — |
| 1999-07-28 | $0.95 | $0.95 | 0 | — | — |
| 1999-07-27 | $0.95 | $0.95 | 1,266 | — | — |
| 1999-07-26 | $0.99 | $0.99 | 5,063 | — | — |
| 1999-07-23 | $0.95 | $0.95 | 6,328 | — | — |
| 1999-07-22 | $0.94 | $0.94 | 6,328 | — | — |
| 1999-07-21 | $0.92 | $0.92 | 69,609 | — | — |
| 1999-07-20 | $0.96 | $0.96 | 0 | — | — |
| 1999-07-19 | $0.96 | $0.96 | 16,453 | — | — |
| 1999-07-16 | $0.92 | $0.92 | 1,266 | — | — |
| 1999-07-15 | $0.88 | $0.88 | 1,469,391 | — | — |
| 1999-07-14 | $1.02 | $1.02 | 12,656 | — | — |
| 1999-07-13 | $0.97 | $0.97 | 13,922 | — | — |
| 1999-07-12 | $1.02 | $1.02 | 8,859 | — | — |
| 1999-07-09 | $0.97 | $0.97 | 2,531 | — | — |
| 1999-07-08 | $1.00 | $1.00 | 3,797 | — | — |
| 1999-07-07 | $0.95 | $0.95 | 6,328 | — | — |
| 1999-07-06 | $0.98 | $0.98 | 5,063 | — | — |
| 1999-07-02 | $0.95 | $0.95 | 0 | — | — |
| 1999-07-01 | $0.95 | $0.95 | 0 | — | — |
| 1999-06-30 | $0.95 | $0.95 | 0 | — | — |
| 1999-06-29 | $0.95 | $0.95 | 20,250 | — | — |
| 1999-06-28 | $0.95 | $0.95 | 0 | — | — |
| 1999-06-25 | $0.95 | $0.95 | 11,391 | — | — |
| 1999-06-24 | $0.95 | $0.95 | 0 | — | — |
| 1999-06-23 | $0.95 | $0.95 | 10,125 | — | — |
| 1999-06-22 | $1.00 | $1.00 | 0 | — | — |
| 1999-06-21 | $1.00 | $1.00 | 20,250 | — | — |
| 1999-06-18 | $1.03 | $1.03 | 6,328 | — | — |
| 1999-06-17 | $0.99 | $0.99 | 1,266 | — | — |
| 1999-06-16 | $0.99 | $0.99 | 18,984 | — | — |
| 1999-06-15 | $0.99 | $0.99 | 22,781 | — | — |
| 1999-06-14 | $1.02 | $1.02 | 0 | — | — |
| 1999-06-11 | $1.02 | $1.02 | 0 | — | — |
| 1999-06-10 | $1.02 | $1.02 | 0 | — | — |
| 1999-06-09 | $1.02 | $1.02 | 6,328 | — | — |
| 1999-06-08 | $1.02 | $1.02 | 63,281 | — | — |
| 1999-06-07 | $0.95 | $0.95 | 10,125 | — | — |
| 1999-06-04 | $0.94 | $0.94 | 189,844 | — | — |
| 1999-06-03 | $1.03 | $1.03 | 25,313 | — | — |
| 1999-06-02 | $1.04 | $1.04 | 0 | — | — |
| 1999-06-01 | $1.04 | $1.04 | 7,594 | — | — |
| 1999-05-28 | $1.03 | $1.03 | 17,719 | — | — |
| 1999-05-27 | $1.05 | $1.05 | 0 | — | — |
| 1999-05-26 | $1.05 | $1.05 | 0 | — | — |
| 1999-05-25 | $1.05 | $1.05 | 22,781 | — | — |
| 1999-05-24 | $1.03 | $1.03 | 20,250 | — | — |
| 1999-05-21 | $1.05 | $1.05 | 16,453 | — | — |
| 1999-05-20 | $0.99 | $0.99 | 107,578 | — | — |
| 1999-05-19 | $1.07 | $1.07 | 11,391 | — | — |
| 1999-05-18 | $1.09 | $1.09 | 60,750 | — | — |
| 1999-05-17 | $0.97 | $0.97 | 20,250 | — | — |
| 1999-05-14 | $1.08 | $1.08 | 12,656 | — | — |
| 1999-05-13 | $1.07 | $1.07 | 5,063 | — | — |
| 1999-05-12 | $1.07 | $1.07 | 35,438 | — | — |
| 1999-05-11 | $1.03 | $1.03 | 1,266 | — | — |
| 1999-05-10 | $0.99 | $0.99 | 0 | — | — |
| 1999-05-07 | $0.99 | $0.99 | 63,281 | — | — |
| 1999-05-06 | $0.99 | $0.99 | 0 | — | — |
| 1999-05-05 | $0.99 | $0.99 | 0 | — | — |
| 1999-05-04 | $0.99 | $0.99 | 6,328 | — | — |
| 1999-05-03 | $0.89 | $0.89 | 10,125 | — | — |
| 1999-04-30 | $0.98 | $0.98 | 0 | — | — |
| 1999-04-29 | $0.98 | $0.98 | 26,578 | — | — |
| 1999-04-28 | $0.96 | $0.96 | 18,984 | — | — |
| 1999-04-27 | $0.88 | $0.88 | 0 | — | — |
| 1999-04-26 | $0.88 | $0.88 | 25,313 | — | — |
| 1999-04-23 | $0.89 | $0.89 | 25,313 | — | — |
| 1999-04-22 | $0.89 | $0.89 | 6,328 | — | — |
| 1999-04-21 | $0.87 | $0.87 | 151,875 | — | — |
| 1999-04-20 | $0.83 | $0.83 | 132,891 | — | — |
| 1999-04-19 | $0.75 | $0.75 | 186,047 | — | — |
| 1999-04-16 | $0.87 | $0.87 | 159,469 | — | — |
| 1999-04-15 | $0.81 | $0.81 | 135,422 | — | — |
| 1999-04-14 | $0.85 | $0.85 | 68,344 | — | — |
| 1999-04-13 | $0.93 | $0.93 | 10,125 | — | — |
| 1999-04-12 | $0.85 | $0.85 | 7,594 | — | — |
| 1999-04-09 | $0.85 | $0.85 | 31,641 | — | — |
| 1999-04-08 | $0.85 | $0.85 | 0 | — | — |
| 1999-04-07 | $0.85 | $0.85 | 25,313 | — | — |
| 1999-04-06 | $0.85 | $0.85 | 77,203 | — | — |
| 1999-04-05 | $0.83 | $0.83 | 183,516 | — | — |
| 1999-04-01 | $0.89 | $0.89 | 53,156 | — | — |
| 1999-03-31 | $1.09 | $1.09 | 212,625 | — | — |
| 1999-03-30 | $0.95 | $0.95 | 197,438 | — | — |
| 1999-03-29 | $1.12 | $1.12 | 0 | — | — |
| 1999-03-26 | $1.12 | $1.12 | 0 | — | — |
| 1999-03-25 | $1.12 | $1.12 | 13,922 | — | — |
| 1999-03-24 | $1.08 | $1.08 | 5,063 | — | — |
| 1999-03-23 | $1.08 | $1.08 | 3,797 | — | — |
| 1999-03-22 | $1.08 | $1.08 | 6,328 | — | — |
| 1999-03-19 | $1.08 | $1.08 | 0 | — | — |
| 1999-03-18 | $1.08 | $1.08 | 0 | — | — |
| 1999-03-17 | $1.08 | $1.08 | 5,063 | — | — |
| 1999-03-16 | $1.09 | $1.09 | 6,328 | — | — |
| 1999-03-15 | $1.09 | $1.09 | 26,578 | — | — |
| 1999-03-12 | $1.13 | $1.13 | 17,719 | — | — |
| 1999-03-11 | $1.11 | $1.11 | 0 | — | — |
| 1999-03-10 | $1.11 | $1.11 | 15,188 | — | — |
| 1999-03-09 | $1.11 | $1.11 | 26,578 | — | — |
| 1999-03-08 | $1.09 | $1.09 | 0 | — | — |
| 1999-03-05 | $1.09 | $1.09 | 3,797 | — | — |
| 1999-03-04 | $1.09 | $1.09 | 27,844 | — | — |
| 1999-03-03 | $1.09 | $1.09 | 2,531 | — | — |
| 1999-03-02 | $1.08 | $1.08 | 0 | — | — |
| 1999-03-01 | $1.08 | $1.08 | 6,328 | — | — |
| 1999-02-26 | $1.12 | $1.12 | 13,922 | — | — |
| 1999-02-25 | $1.10 | $1.10 | 0 | — | — |
| 1999-02-24 | $1.10 | $1.10 | 0 | — | — |
| 1999-02-23 | $1.10 | $1.10 | 12,656 | — | — |
| 1999-02-22 | $1.06 | $1.06 | 20,250 | — | — |
| 1999-02-19 | $1.10 | $1.10 | 0 | — | — |
| 1999-02-18 | $1.10 | $1.10 | 0 | — | — |
| 1999-02-17 | $1.10 | $1.10 | 0 | — | — |
| 1999-02-16 | $1.10 | $1.10 | 0 | — | — |
| 1999-02-12 | $1.10 | $1.10 | 6,328 | — | — |
| 1999-02-11 | $1.10 | $1.10 | 2,531 | — | — |
| 1999-02-10 | $1.14 | $1.14 | 0 | — | — |
| 1999-02-09 | $1.14 | $1.14 | 0 | — | — |
| 1999-02-08 | $1.14 | $1.14 | 10,125 | — | — |
| 1999-02-05 | $1.13 | $1.13 | 0 | — | — |
| 1999-02-04 | $1.13 | $1.13 | 10,125 | — | — |
| 1999-02-03 | $1.16 | $1.16 | 0 | — | — |
| 1999-02-02 | $1.16 | $1.16 | 0 | — | — |
| 1999-02-01 | $1.16 | $1.16 | 98,719 | — | — |
| 1999-01-29 | $1.13 | $1.13 | 30,375 | — | — |
| 1999-01-28 | $1.15 | $1.15 | 2,531 | — | — |
| 1999-01-27 | $0.98 | $0.98 | 1,266 | — | — |
| 1999-01-26 | $1.05 | $1.05 | 0 | — | — |
| 1999-01-25 | $1.05 | $1.05 | 3,797 | — | — |
| 1999-01-22 | $1.08 | $1.08 | 0 | — | — |
| 1999-01-21 | $1.08 | $1.08 | 22,781 | — | — |
| 1999-01-20 | $1.13 | $1.13 | 0 | — | — |
| 1999-01-19 | $1.13 | $1.13 | 1,266 | — | — |
| 1999-01-15 | $1.11 | $1.11 | 0 | — | — |
| 1999-01-14 | $1.11 | $1.11 | 0 | — | — |
| 1999-01-13 | $1.11 | $1.11 | 0 | — | — |
| 1999-01-12 | $1.11 | $1.11 | 2,531 | — | — |
| 1999-01-11 | $1.15 | $1.15 | 0 | — | — |
| 1999-01-08 | $1.15 | $1.15 | 1,266 | — | — |
| 1999-01-07 | $1.15 | $1.15 | 10,125 | — | — |
| 1999-01-06 | $1.05 | $1.05 | 1,266 | — | — |
| 1999-01-05 | $1.05 | $1.05 | 0 | — | — |
| 1999-01-04 | $1.05 | $1.05 | 5,063 | — | — |