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
- 1981-04-30 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 | $1.29 | $1.51 | 75,000 | — | — |
| 1999-12-30 | $1.30 | $1.52 | 655,000 | — | — |
| 1999-12-29 | $1.31 | $1.54 | 60,000 | — | — |
| 1999-12-28 | $1.31 | $1.53 | 150,000 | — | — |
| 1999-12-27 | $1.34 | $1.57 | 110,000 | — | — |
| 1999-12-23 | $1.34 | $1.57 | 885,000 | — | — |
| 1999-12-22 | $1.31 | $1.53 | 380,000 | — | — |
| 1999-12-21 | $1.28 | $1.49 | 355,000 | — | — |
| 1999-12-20 | $1.29 | $1.52 | 200,000 | — | — |
| 1999-12-17 | $1.33 | $1.56 | 175,000 | — | — |
| 1999-12-16 | $1.31 | $1.53 | 230,000 | — | — |
| 1999-12-15 | $1.29 | $1.51 | 295,000 | — | — |
| 1999-12-14 | $1.29 | $1.52 | 225,000 | — | — |
| 1999-12-13 | $1.31 | $1.53 | 780,000 | — | — |
| 1999-12-10 | $1.34 | $1.56 | 220,000 | — | — |
| 1999-12-09 | $1.34 | $1.57 | 710,000 | — | — |
| 1999-12-08 | $1.36 | $1.59 | 455,000 | — | — |
| 1999-12-07 | $1.37 | $1.60 | 570,000 | — | — |
| 1999-12-06 | $1.36 | $1.59 | 795,000 | — | — |
| 1999-12-03 | $1.32 | $1.55 | 575,000 | — | — |
| 1999-12-02 | $1.32 | $1.55 | 415,000 | — | — |
| 1999-12-01 | $1.32 | $1.54 | 440,000 | — | — |
| 1999-11-30 | $1.32 | $1.54 | 2,170,000 | — | — |
| 1999-11-29 | $1.29 | $1.51 | 475,000 | — | — |
| 1999-11-26 | $1.29 | $1.51 | 170,000 | — | — |
| 1999-11-24 | $1.30 | $1.52 | 480,000 | — | — |
| 1999-11-23 | $1.32 | $1.54 | 215,000 | — | — |
| 1999-11-22 | $1.35 | $1.58 | 420,000 | — | — |
| 1999-11-19 | $1.37 | $1.60 | 435,000 | — | — |
| 1999-11-18 | $1.37 | $1.60 | 330,000 | — | — |
| 1999-11-17 | $1.34 | $1.57 | 115,000 | — | — |
| 1999-11-16 | $1.32 | $1.55 | 455,000 | — | — |
| 1999-11-15 | $1.33 | $1.55 | 165,000 | — | — |
| 1999-11-12 | $1.33 | $1.55 | 205,000 | — | — |
| 1999-11-11 | $1.32 | $1.55 | 530,000 | — | — |
| 1999-11-10 | $1.31 | $1.53 | 250,000 | — | — |
| 1999-11-09 | $1.34 | $1.57 | 255,000 | — | — |
| 1999-11-08 | $1.35 | $1.58 | 345,000 | — | — |
| 1999-11-05 | $1.33 | $1.56 | 350,000 | — | — |
| 1999-11-04 | $1.35 | $1.58 | 480,000 | — | — |
| 1999-11-03 | $1.29 | $1.52 | 260,000 | — | — |
| 1999-11-02 | $1.25 | $1.46 | 695,000 | — | — |
| 1999-11-01 | $1.22 | $1.43 | 210,000 | — | — |
| 1999-10-29 | $1.19 | $1.39 | 835,000 | — | — |
| 1999-10-28 | $1.18 | $1.38 | 570,000 | — | — |
| 1999-10-27 | $1.19 | $1.39 | 365,000 | — | — |
| 1999-10-26 | $1.19 | $1.39 | 450,000 | — | — |
| 1999-10-25 | $1.21 | $1.42 | 125,000 | — | — |
| 1999-10-22 | $1.23 | $1.44 | 70,000 | — | — |
| 1999-10-21 | $1.23 | $1.44 | 745,000 | — | — |
| 1999-10-20 | $1.21 | $1.42 | 215,000 | — | — |
| 1999-10-19 | $1.21 | $1.42 | 420,000 | — | — |
| 1999-10-18 | $1.22 | $1.42 | 265,000 | — | — |
| 1999-10-15 | $1.24 | $1.46 | 130,000 | — | — |
| 1999-10-14 | $1.24 | $1.46 | 320,000 | — | — |
| 1999-10-13 | $1.23 | $1.44 | 330,000 | — | — |
| 1999-10-12 | $1.24 | $1.45 | 335,000 | — | — |
| 1999-10-11 | $1.22 | $1.43 | 920,000 | — | — |
| 1999-10-08 | $1.20 | $1.40 | 495,000 | — | — |
| 1999-10-07 | $1.22 | $1.42 | 1,635,000 | — | — |
| 1999-10-06 | $1.25 | $1.46 | 510,000 | — | — |
| 1999-10-05 | $1.22 | $1.43 | 710,000 | — | — |
| 1999-10-04 | $1.21 | $1.41 | 305,000 | — | — |
| 1999-10-01 | $1.20 | $1.40 | 165,000 | — | — |
| 1999-09-30 | $1.20 | $1.40 | 40,000 | — | — |
| 1999-09-29 | $1.19 | $1.39 | 220,000 | — | — |
| 1999-09-28 | $1.20 | $1.40 | 395,000 | — | — |
| 1999-09-27 | $1.20 | $1.40 | 120,000 | — | — |
| 1999-09-24 | $1.19 | $1.39 | 170,000 | — | — |
| 1999-09-23 | $1.21 | $1.42 | 1,350,000 | — | — |
| 1999-09-22 | $1.20 | $1.41 | 130,000 | — | — |
| 1999-09-21 | $1.20 | $1.41 | 350,000 | — | — |
| 1999-09-20 | $1.20 | $1.40 | 100,000 | — | — |
| 1999-09-17 | $1.20 | $1.40 | 120,000 | — | — |
| 1999-09-16 | $1.19 | $1.39 | 125,000 | — | — |
| 1999-09-15 | $1.19 | $1.40 | 535,000 | — | — |
| 1999-09-14 | $1.19 | $1.40 | 200,000 | — | — |
| 1999-09-13 | $1.21 | $1.42 | 155,000 | — | — |
| 1999-09-10 | $1.23 | $1.44 | 110,000 | — | — |
| 1999-09-09 | $1.24 | $1.45 | 920,000 | — | — |
| 1999-09-08 | $1.18 | $1.38 | 120,000 | — | — |
| 1999-09-07 | $1.19 | $1.39 | 360,000 | — | — |
| 1999-09-03 | $1.21 | $1.41 | 280,000 | — | — |
| 1999-09-02 | $1.20 | $1.41 | 290,000 | — | — |
| 1999-09-01 | $1.19 | $1.39 | 690,000 | — | — |
| 1999-08-31 | $1.17 | $1.36 | 1,125,000 | — | — |
| 1999-08-30 | $1.16 | $1.36 | 390,000 | — | — |
| 1999-08-27 | $1.16 | $1.36 | 225,000 | — | — |
| 1999-08-26 | $1.16 | $1.36 | 235,000 | — | — |
| 1999-08-25 | $1.16 | $1.35 | 105,000 | — | — |
| 1999-08-24 | $1.16 | $1.36 | 310,000 | — | — |
| 1999-08-23 | $1.18 | $1.38 | 295,000 | — | — |
| 1999-08-20 | $1.18 | $1.38 | 635,000 | — | — |
| 1999-08-19 | $1.17 | $1.37 | 290,000 | — | — |
| 1999-08-18 | $1.14 | $1.33 | 605,000 | — | — |
| 1999-08-17 | $1.13 | $1.32 | 765,000 | — | — |
| 1999-08-16 | $1.16 | $1.36 | 220,000 | — | — |
| 1999-08-13 | $1.18 | $1.38 | 1,190,000 | — | — |
| 1999-08-12 | $1.19 | $1.39 | 575,000 | — | — |
| 1999-08-11 | $1.15 | $1.35 | 365,000 | — | — |
| 1999-08-10 | $1.11 | $1.30 | 860,000 | — | — |
| 1999-08-09 | $1.13 | $1.33 | 285,000 | — | — |
| 1999-08-06 | $1.08 | $1.27 | 185,000 | — | — |
| 1999-08-05 | $1.08 | $1.27 | 215,000 | — | — |
| 1999-08-04 | $1.08 | $1.26 | 175,000 | — | — |
| 1999-08-03 | $1.09 | $1.27 | 2,040,000 | — | — |
| 1999-08-02 | $1.10 | $1.29 | 300,000 | — | — |
| 1999-07-30 | $1.11 | $1.30 | 535,000 | — | — |
| 1999-07-29 | $1.09 | $1.27 | 110,000 | — | — |
| 1999-07-28 | $1.09 | $1.27 | 305,000 | — | — |
| 1999-07-27 | $1.07 | $1.25 | 170,000 | — | — |
| 1999-07-26 | $1.06 | $1.25 | 185,000 | — | — |
| 1999-07-23 | $1.06 | $1.24 | 1,295,000 | — | — |
| 1999-07-22 | $1.06 | $1.24 | 360,000 | — | — |
| 1999-07-21 | $1.06 | $1.24 | 105,000 | — | — |
| 1999-07-20 | $1.06 | $1.24 | 500,000 | — | — |
| 1999-07-19 | $1.05 | $1.22 | 245,000 | — | — |
| 1999-07-16 | $1.06 | $1.24 | 115,000 | — | — |
| 1999-07-15 | $1.06 | $1.24 | 200,000 | — | — |
| 1999-07-14 | $1.05 | $1.23 | 130,000 | — | — |
| 1999-07-13 | $1.04 | $1.22 | 160,000 | — | — |
| 1999-07-12 | $1.04 | $1.22 | 310,000 | — | — |
| 1999-07-09 | $1.06 | $1.24 | 650,000 | — | — |
| 1999-07-08 | $1.05 | $1.23 | 775,000 | — | — |
| 1999-07-07 | $1.05 | $1.23 | 510,000 | — | — |
| 1999-07-06 | $1.08 | $1.26 | 1,700,000 | — | — |
| 1999-07-02 | $1.08 | $1.27 | 125,000 | — | — |
| 1999-07-01 | $1.09 | $1.28 | 250,000 | — | — |
| 1999-06-30 | $1.07 | $1.25 | 370,000 | — | — |
| 1999-06-29 | $1.06 | $1.24 | 135,000 | — | — |
| 1999-06-28 | $1.08 | $1.26 | 1,110,000 | — | — |
| 1999-06-25 | $1.08 | $1.26 | 415,000 | — | — |
| 1999-06-24 | $1.09 | $1.28 | 1,145,000 | — | — |
| 1999-06-23 | $1.06 | $1.24 | 580,000 | — | — |
| 1999-06-22 | $1.06 | $1.24 | 285,000 | — | — |
| 1999-06-21 | $1.06 | $1.24 | 3,195,000 | — | — |
| 1999-06-18 | $1.05 | $1.23 | 445,000 | — | — |
| 1999-06-17 | $1.04 | $1.22 | 60,000 | — | — |
| 1999-06-16 | $1.03 | $1.21 | 425,000 | — | — |
| 1999-06-15 | $1.06 | $1.25 | 160,000 | — | — |
| 1999-06-14 | $1.06 | $1.24 | 500,000 | — | — |
| 1999-06-11 | $1.06 | $1.24 | 255,000 | — | — |
| 1999-06-10 | $1.06 | $1.24 | 1,505,000 | — | — |
| 1999-06-09 | $1.04 | $1.22 | 285,000 | — | — |
| 1999-06-08 | $1.03 | $1.20 | 185,000 | — | — |
| 1999-06-07 | $1.01 | $1.18 | 345,000 | — | — |
| 1999-06-04 | $1.01 | $1.18 | 305,000 | — | — |
| 1999-06-03 | $1.01 | $1.18 | 350,000 | — | — |
| 1999-06-02 | $1.00 | $1.18 | 800,000 | — | — |
| 1999-06-01 | $1.03 | $1.20 | 830,000 | — | — |
| 1999-05-28 | $1.04 | $1.22 | 205,000 | — | — |
| 1999-05-27 | $1.04 | $1.22 | 520,000 | — | — |
| 1999-05-26 | $1.05 | $1.23 | 715,000 | — | — |
| 1999-05-25 | $1.08 | $1.26 | 4,285,000 | — | — |
| 1999-05-24 | $1.08 | $1.26 | 835,000 | — | — |
| 1999-05-21 | $1.09 | $1.28 | 1,490,000 | — | — |
| 1999-05-20 | $1.04 | $1.22 | 560,000 | — | — |
| 1999-05-19 | $1.06 | $1.24 | 990,000 | — | — |
| 1999-05-18 | $1.04 | $1.22 | 1,130,000 | — | — |
| 1999-05-17 | $1.07 | $1.26 | 1,225,000 | — | — |
| 1999-05-14 | $1.07 | $1.25 | 1,125,000 | — | — |
| 1999-05-13 | $1.05 | $1.23 | 375,000 | — | — |
| 1999-05-12 | $1.03 | $1.20 | 280,000 | — | — |
| 1999-05-11 | $1.04 | $1.22 | 615,000 | — | — |
| 1999-05-10 | $1.05 | $1.22 | 460,000 | — | — |
| 1999-05-07 | $1.05 | $1.23 | 235,000 | — | — |
| 1999-05-06 | $1.02 | $1.19 | 1,635,000 | — | — |
| 1999-05-05 | $1.01 | $1.18 | 515,000 | — | — |
| 1999-05-04 | $0.98 | $1.15 | 255,000 | — | — |
| 1999-05-03 | $1.00 | $1.17 | 415,000 | — | — |
| 1999-04-30 | $1.00 | $1.17 | 455,000 | — | — |
| 1999-04-29 | $1.00 | $1.17 | 910,000 | — | — |
| 1999-04-28 | $0.97 | $1.14 | 465,000 | — | — |
| 1999-04-27 | $0.99 | $1.16 | 405,000 | — | — |
| 1999-04-26 | $1.00 | $1.17 | 275,000 | — | — |
| 1999-04-23 | $1.01 | $1.18 | 345,000 | — | — |
| 1999-04-22 | $1.02 | $1.19 | 285,000 | — | — |
| 1999-04-21 | $1.00 | $1.17 | 420,000 | — | — |
| 1999-04-20 | $1.01 | $1.18 | 890,000 | — | — |
| 1999-04-19 | $1.04 | $1.22 | 565,000 | — | — |
| 1999-04-16 | $1.06 | $1.24 | 1,105,000 | — | — |
| 1999-04-15 | $1.06 | $1.24 | 340,000 | — | — |
| 1999-04-14 | $1.08 | $1.27 | 360,000 | — | — |
| 1999-04-13 | $1.11 | $1.30 | 730,000 | — | — |
| 1999-04-12 | $1.12 | $1.31 | 75,000 | — | — |
| 1999-04-09 | $1.13 | $1.32 | 335,000 | — | — |
| 1999-04-08 | $1.12 | $1.31 | 215,000 | — | — |
| 1999-04-07 | $1.12 | $1.31 | 745,000 | — | — |
| 1999-04-06 | $1.12 | $1.31 | 470,000 | — | — |
| 1999-04-05 | $1.10 | $1.29 | 300,000 | — | — |
| 1999-04-01 | $1.10 | $1.28 | 770,000 | — | — |
| 1999-03-31 | $1.09 | $1.28 | 1,670,000 | — | — |
| 1999-03-30 | $1.09 | $1.28 | 1,455,000 | — | — |
| 1999-03-29 | $1.05 | $1.23 | 230,000 | — | — |
| 1999-03-26 | $1.03 | $1.21 | 1,290,000 | — | — |
| 1999-03-25 | $1.00 | $1.17 | 965,000 | — | — |
| 1999-03-24 | $0.99 | $1.15 | 255,000 | — | — |
| 1999-03-23 | $0.98 | $1.14 | 410,000 | — | — |
| 1999-03-22 | $0.97 | $1.12 | 500,000 | — | — |
| 1999-03-19 | $1.00 | $1.16 | 460,000 | — | — |
| 1999-03-18 | $1.04 | $1.21 | 735,000 | — | — |
| 1999-03-17 | $1.04 | $1.20 | 1,320,000 | — | — |
| 1999-03-16 | $1.01 | $1.18 | 540,000 | — | — |
| 1999-03-15 | $1.03 | $1.19 | 555,000 | — | — |
| 1999-03-12 | $1.05 | $1.22 | 585,000 | — | — |
| 1999-03-11 | $1.06 | $1.23 | 900,000 | — | — |
| 1999-03-10 | $1.07 | $1.24 | 550,000 | — | — |
| 1999-03-09 | $1.04 | $1.21 | 1,260,000 | — | — |
| 1999-03-08 | $1.09 | $1.26 | 520,000 | — | — |
| 1999-03-05 | $1.08 | $1.25 | 540,000 | — | — |
| 1999-03-04 | $1.10 | $1.28 | 480,000 | — | — |
| 1999-03-03 | $1.13 | $1.31 | 425,000 | — | — |
| 1999-03-02 | $1.15 | $1.33 | 70,000 | — | — |
| 1999-03-01 | $1.15 | $1.33 | 180,000 | — | — |
| 1999-02-26 | $1.14 | $1.33 | 250,000 | — | — |
| 1999-02-25 | $1.14 | $1.32 | 505,000 | — | — |
| 1999-02-24 | $1.14 | $1.32 | 1,800,000 | — | — |
| 1999-02-23 | $1.16 | $1.35 | 725,000 | — | — |
| 1999-02-22 | $1.18 | $1.37 | 610,000 | — | — |
| 1999-02-19 | $1.19 | $1.38 | 840,000 | — | — |
| 1999-02-18 | $1.21 | $1.41 | 1,460,000 | — | — |
| 1999-02-17 | $1.22 | $1.42 | 440,000 | — | — |
| 1999-02-16 | $1.17 | $1.36 | 265,000 | — | — |
| 1999-02-12 | $1.19 | $1.38 | 710,000 | — | — |
| 1999-02-11 | $1.20 | $1.40 | 505,000 | — | — |
| 1999-02-10 | $1.18 | $1.36 | 325,000 | — | — |
| 1999-02-09 | $1.16 | $1.35 | 145,000 | — | — |
| 1999-02-08 | $1.17 | $1.36 | 980,000 | — | — |
| 1999-02-05 | $1.20 | $1.39 | 455,000 | — | — |
| 1999-02-04 | $1.22 | $1.42 | 1,145,000 | — | — |
| 1999-02-03 | $1.22 | $1.41 | 580,000 | — | — |
| 1999-02-02 | $1.20 | $1.40 | 420,000 | — | — |
| 1999-02-01 | $1.23 | $1.43 | 765,000 | — | — |
| 1999-01-29 | $1.24 | $1.43 | 105,000 | — | — |
| 1999-01-28 | $1.24 | $1.44 | 195,000 | — | — |
| 1999-01-27 | $1.25 | $1.45 | 1,685,000 | — | — |
| 1999-01-26 | $1.30 | $1.50 | 725,000 | — | — |
| 1999-01-25 | $1.31 | $1.52 | 585,000 | — | — |
| 1999-01-22 | $1.31 | $1.52 | 185,000 | — | — |
| 1999-01-21 | $1.31 | $1.53 | 475,000 | — | — |
| 1999-01-20 | $1.33 | $1.54 | 445,000 | — | — |
| 1999-01-19 | $1.32 | $1.53 | 1,280,000 | — | — |
| 1999-01-15 | $1.31 | $1.52 | 390,000 | — | — |
| 1999-01-14 | $1.29 | $1.50 | 1,010,000 | — | — |
| 1999-01-13 | $1.29 | $1.50 | 515,000 | — | — |
| 1999-01-12 | $1.31 | $1.52 | 915,000 | — | — |
| 1999-01-11 | $1.31 | $1.52 | 645,000 | — | — |
| 1999-01-08 | $1.32 | $1.54 | 1,555,000 | — | — |
| 1999-01-07 | $1.31 | $1.52 | 910,000 | — | — |
| 1999-01-06 | $1.37 | $1.59 | 780,000 | — | — |
| 1999-01-05 | $1.38 | $1.61 | 665,000 | — | — |
| 1999-01-04 | $1.40 | $1.62 | 860,000 | — | — |