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
- 1997-12-29 to 2026-08-27
- 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 |
|---|---|---|---|
| 1999-12-31 | $1.63 | $1.63 | 12,870 |
| 1999-12-30 | $1.34 | $1.34 | 6,600 |
| 1999-12-29 | $1.55 | $1.55 | 330 |
| 1999-12-28 | $1.44 | $1.44 | 6,270 |
| 1999-12-27 | $1.44 | $1.44 | 0 |
| 1999-12-23 | $1.44 | $1.44 | 0 |
| 1999-12-22 | $1.44 | $1.44 | 6,600 |
| 1999-12-21 | $1.44 | $1.44 | 0 |
| 1999-12-20 | $1.44 | $1.44 | 6,600 |
| 1999-12-17 | $1.52 | $1.52 | 0 |
| 1999-12-16 | $1.52 | $1.52 | 0 |
| 1999-12-15 | $1.52 | $1.52 | 0 |
| 1999-12-14 | $1.52 | $1.52 | 990 |
| 1999-12-13 | $1.52 | $1.52 | 21,450 |
| 1999-12-10 | $1.29 | $1.29 | 1,980 |
| 1999-12-09 | $1.40 | $1.40 | 0 |
| 1999-12-08 | $1.40 | $1.40 | 5,610 |
| 1999-12-07 | $1.44 | $1.44 | 330 |
| 1999-12-06 | $1.52 | $1.52 | 0 |
| 1999-12-03 | $1.52 | $1.52 | 330 |
| 1999-12-02 | $1.52 | $1.52 | 0 |
| 1999-12-01 | $1.52 | $1.52 | 0 |
| 1999-11-30 | $1.52 | $1.52 | 0 |
| 1999-11-29 | $1.52 | $1.52 | 0 |
| 1999-11-26 | $1.52 | $1.52 | 0 |
| 1999-11-24 | $1.52 | $1.52 | 0 |
| 1999-11-23 | $1.52 | $1.52 | 0 |
| 1999-11-22 | $1.52 | $1.52 | 4,950 |
| 1999-11-19 | $1.51 | $1.51 | 16,500 |
| 1999-11-18 | $1.47 | $1.47 | 1,650 |
| 1999-11-17 | $1.44 | $1.44 | 0 |
| 1999-11-16 | $1.44 | $1.44 | 0 |
| 1999-11-15 | $1.44 | $1.44 | 23,100 |
| 1999-11-12 | $1.52 | $1.52 | 4,950 |
| 1999-11-11 | $1.52 | $1.52 | 0 |
| 1999-11-10 | $1.52 | $1.52 | 0 |
| 1999-11-09 | $1.52 | $1.52 | 16,500 |
| 1999-11-08 | $1.44 | $1.44 | 0 |
| 1999-11-05 | $1.44 | $1.44 | 63,360 |
| 1999-11-04 | $1.29 | $1.29 | 52,140 |
| 1999-11-03 | $1.36 | $1.36 | 7,590 |
| 1999-11-02 | $1.40 | $1.40 | 8,910 |
| 1999-11-01 | $1.40 | $1.40 | 0 |
| 1999-10-29 | $1.40 | $1.40 | 0 |
| 1999-10-28 | $1.40 | $1.40 | 0 |
| 1999-10-27 | $1.40 | $1.40 | 0 |
| 1999-10-26 | $1.40 | $1.40 | 0 |
| 1999-10-25 | $1.40 | $1.40 | 13,200 |
| 1999-10-22 | $1.40 | $1.40 | 2,310 |
| 1999-10-21 | $1.40 | $1.40 | 5,280 |
| 1999-10-20 | $1.52 | $1.52 | 8,250 |
| 1999-10-19 | $1.57 | $1.57 | 11,880 |
| 1999-10-18 | $1.44 | $1.44 | 0 |
| 1999-10-15 | $1.44 | $1.44 | 0 |
| 1999-10-14 | $1.44 | $1.44 | 2,310 |
| 1999-10-13 | $1.40 | $1.40 | 32,670 |
| 1999-10-12 | $1.37 | $1.37 | 330 |
| 1999-10-11 | $1.52 | $1.52 | 0 |
| 1999-10-08 | $1.52 | $1.52 | 0 |
| 1999-10-07 | $1.52 | $1.52 | 11,880 |
| 1999-10-06 | $1.52 | $1.52 | 990 |
| 1999-10-05 | $1.36 | $1.36 | 1,320 |
| 1999-10-04 | $1.52 | $1.52 | 8,250 |
| 1999-10-01 | $1.52 | $1.52 | 1,650 |
| 1999-09-30 | $1.51 | $1.51 | 660 |
| 1999-09-29 | $1.24 | $1.24 | 0 |
| 1999-09-28 | $1.24 | $1.24 | 660 |
| 1999-09-27 | $1.36 | $1.36 | 0 |
| 1999-09-24 | $1.36 | $1.36 | 7,590 |
| 1999-09-23 | $1.42 | $1.42 | 1,650 |
| 1999-09-22 | $1.59 | $1.59 | 0 |
| 1999-09-21 | $1.59 | $1.59 | 0 |
| 1999-09-20 | $1.59 | $1.59 | 0 |
| 1999-09-17 | $1.59 | $1.59 | 3,300 |
| 1999-09-16 | $1.59 | $1.59 | 0 |
| 1999-09-15 | $1.59 | $1.59 | 0 |
| 1999-09-14 | $1.59 | $1.59 | 2,640 |
| 1999-09-13 | $1.52 | $1.52 | 3,630 |
| 1999-09-10 | $1.52 | $1.52 | 0 |
| 1999-09-09 | $1.52 | $1.52 | 0 |
| 1999-09-08 | $1.52 | $1.52 | 3,300 |
| 1999-09-07 | $1.50 | $1.50 | 0 |
| 1999-09-03 | $1.50 | $1.50 | 0 |
| 1999-09-02 | $1.50 | $1.50 | 10,230 |
| 1999-09-01 | $1.59 | $1.59 | 0 |
| 1999-08-31 | $1.59 | $1.59 | 0 |
| 1999-08-30 | $1.59 | $1.59 | 330 |
| 1999-08-27 | $1.63 | $1.63 | 0 |
| 1999-08-26 | $1.63 | $1.63 | 8,910 |
| 1999-08-25 | $1.52 | $1.52 | 1,980 |
| 1999-08-24 | $1.55 | $1.55 | 330 |
| 1999-08-23 | $1.52 | $1.52 | 14,520 |
| 1999-08-20 | $1.44 | $1.44 | 0 |
| 1999-08-19 | $1.44 | $1.44 | 2,310 |
| 1999-08-18 | $1.44 | $1.44 | 10,890 |
| 1999-08-17 | $1.48 | $1.48 | 0 |
| 1999-08-16 | $1.48 | $1.48 | 0 |
| 1999-08-13 | $1.48 | $1.48 | 2,310 |
| 1999-08-12 | $1.55 | $1.55 | 3,300 |
| 1999-08-11 | $1.48 | $1.48 | 4,950 |
| 1999-08-10 | $1.44 | $1.44 | 5,280 |
| 1999-08-09 | $1.48 | $1.48 | 1,980 |
| 1999-08-06 | $1.36 | $1.36 | 0 |
| 1999-08-05 | $1.36 | $1.36 | 0 |
| 1999-08-04 | $1.36 | $1.36 | 5,280 |
| 1999-08-03 | $1.67 | $1.67 | 0 |
| 1999-08-02 | $1.67 | $1.67 | 0 |
| 1999-07-30 | $1.67 | $1.67 | 0 |
| 1999-07-29 | $1.67 | $1.67 | 23,100 |
| 1999-07-28 | $1.67 | $1.67 | 7,260 |
| 1999-07-27 | $1.67 | $1.67 | 58,740 |
| 1999-07-26 | $1.44 | $1.44 | 45,210 |
| 1999-07-23 | $1.27 | $1.27 | 0 |
| 1999-07-22 | $1.27 | $1.27 | 8,250 |
| 1999-07-21 | $1.27 | $1.27 | 7,590 |
| 1999-07-20 | $1.27 | $1.27 | 29,700 |
| 1999-07-19 | $1.19 | $1.19 | 65,340 |
| 1999-07-16 | $1.21 | $1.21 | 0 |
| 1999-07-15 | $1.21 | $1.21 | 18,480 |
| 1999-07-14 | $1.14 | $1.14 | 8,580 |
| 1999-07-13 | $1.21 | $1.21 | 3,960 |
| 1999-07-12 | $1.21 | $1.21 | 16,830 |
| 1999-07-09 | $1.10 | $1.10 | 3,960 |
| 1999-07-08 | $1.17 | $1.17 | 16,170 |
| 1999-07-07 | $1.10 | $1.10 | 4,620 |
| 1999-07-06 | $1.10 | $1.10 | 16,500 |
| 1999-07-02 | $1.14 | $1.14 | 0 |
| 1999-07-01 | $1.14 | $1.14 | 3,300 |
| 1999-06-30 | $1.10 | $1.10 | 0 |
| 1999-06-29 | $1.10 | $1.10 | 0 |
| 1999-06-28 | $1.10 | $1.10 | 330 |
| 1999-06-25 | $1.10 | $1.10 | 4,290 |
| 1999-06-24 | $1.14 | $1.14 | 330 |
| 1999-06-23 | $1.10 | $1.10 | 0 |
| 1999-06-22 | $1.10 | $1.10 | 0 |
| 1999-06-21 | $1.10 | $1.10 | 0 |
| 1999-06-18 | $1.10 | $1.10 | 0 |
| 1999-06-17 | $1.10 | $1.10 | 5,280 |
| 1999-06-16 | $1.06 | $1.06 | 2,970 |
| 1999-06-15 | $1.14 | $1.14 | 0 |
| 1999-06-14 | $1.14 | $1.14 | 0 |
| 1999-06-11 | $1.14 | $1.14 | 21,780 |
| 1999-06-10 | $1.21 | $1.21 | 0 |
| 1999-06-09 | $1.21 | $1.21 | 0 |
| 1999-06-08 | $1.21 | $1.21 | 0 |
| 1999-06-07 | $1.21 | $1.21 | 0 |
| 1999-06-04 | $1.21 | $1.21 | 0 |
| 1999-06-03 | $1.21 | $1.21 | 0 |
| 1999-06-02 | $1.21 | $1.21 | 16,500 |
| 1999-06-01 | $1.06 | $1.06 | 1,650 |
| 1999-05-28 | $1.17 | $1.17 | 0 |
| 1999-05-27 | $1.17 | $1.17 | 0 |
| 1999-05-26 | $1.17 | $1.17 | 24,750 |
| 1999-05-25 | $1.14 | $1.14 | 0 |
| 1999-05-24 | $1.14 | $1.14 | 4,290 |
| 1999-05-21 | $1.21 | $1.21 | 0 |
| 1999-05-20 | $1.21 | $1.21 | 3,300 |
| 1999-05-19 | $1.10 | $1.10 | 0 |
| 1999-05-18 | $1.10 | $1.10 | 0 |
| 1999-05-17 | $1.10 | $1.10 | 3,300 |
| 1999-05-14 | $1.21 | $1.21 | 10,230 |
| 1999-05-13 | $1.29 | $1.29 | 14,850 |
| 1999-05-12 | $1.29 | $1.29 | 2,640 |
| 1999-05-11 | $1.36 | $1.36 | 1,980 |
| 1999-05-10 | $1.29 | $1.29 | 990 |
| 1999-05-07 | $1.38 | $1.38 | 0 |
| 1999-05-06 | $1.38 | $1.38 | 0 |
| 1999-05-05 | $1.38 | $1.38 | 0 |
| 1999-05-04 | $1.38 | $1.38 | 89,430 |
| 1999-05-03 | $1.36 | $1.36 | 8,910 |
| 1999-04-30 | $1.36 | $1.36 | 330 |
| 1999-04-29 | $1.36 | $1.36 | 1,320 |
| 1999-04-28 | $1.36 | $1.36 | 48,180 |
| 1999-04-27 | $1.29 | $1.29 | 1,650 |
| 1999-04-26 | $1.25 | $1.25 | 17,160 |
| 1999-04-23 | $1.29 | $1.29 | 0 |
| 1999-04-22 | $1.29 | $1.29 | 990 |
| 1999-04-21 | $1.25 | $1.25 | 0 |
| 1999-04-20 | $1.25 | $1.25 | 0 |
| 1999-04-19 | $1.25 | $1.25 | 0 |
| 1999-04-16 | $1.25 | $1.25 | 0 |
| 1999-04-15 | $1.25 | $1.25 | 0 |
| 1999-04-14 | $1.25 | $1.25 | 2,310 |
| 1999-04-13 | $1.21 | $1.21 | 13,200 |
| 1999-04-12 | $1.23 | $1.23 | 21,450 |
| 1999-04-09 | $1.21 | $1.21 | 0 |
| 1999-04-08 | $1.21 | $1.21 | 0 |
| 1999-04-07 | $1.21 | $1.21 | 0 |
| 1999-04-06 | $1.21 | $1.21 | 8,250 |
| 1999-04-05 | $1.25 | $1.25 | 0 |
| 1999-04-01 | $1.25 | $1.25 | 0 |
| 1999-03-31 | $1.25 | $1.25 | 0 |
| 1999-03-30 | $1.25 | $1.25 | 3,300 |
| 1999-03-29 | $1.21 | $1.21 | 10,230 |
| 1999-03-26 | $1.23 | $1.23 | 0 |
| 1999-03-25 | $1.23 | $1.23 | 57,420 |
| 1999-03-24 | $1.23 | $1.23 | 19,800 |
| 1999-03-23 | $1.21 | $1.21 | 9,900 |
| 1999-03-22 | $1.29 | $1.29 | 0 |
| 1999-03-19 | $1.29 | $1.29 | 0 |
| 1999-03-18 | $1.29 | $1.29 | 3,300 |
| 1999-03-17 | $1.23 | $1.23 | 0 |
| 1999-03-16 | $1.23 | $1.23 | 0 |
| 1999-03-15 | $1.23 | $1.23 | 0 |
| 1999-03-12 | $1.23 | $1.23 | 0 |
| 1999-03-11 | $1.23 | $1.23 | 0 |
| 1999-03-10 | $1.23 | $1.23 | 21,780 |
| 1999-03-09 | $1.29 | $1.29 | 0 |
| 1999-03-08 | $1.29 | $1.29 | 14,850 |
| 1999-03-05 | $1.29 | $1.29 | 11,550 |
| 1999-03-04 | $1.27 | $1.27 | 3,960 |
| 1999-03-03 | $1.21 | $1.21 | 3,300 |
| 1999-03-02 | $1.21 | $1.21 | 3,630 |
| 1999-03-01 | $1.23 | $1.23 | 0 |
| 1999-02-26 | $1.23 | $1.23 | 21,780 |
| 1999-02-25 | $1.21 | $1.21 | 0 |
| 1999-02-24 | $1.21 | $1.21 | 0 |
| 1999-02-23 | $1.21 | $1.21 | 0 |
| 1999-02-22 | $1.21 | $1.21 | 17,160 |
| 1999-02-19 | $1.21 | $1.21 | 330 |
| 1999-02-18 | $1.33 | $1.33 | 0 |
| 1999-02-17 | $1.33 | $1.33 | 990 |
| 1999-02-16 | $1.33 | $1.33 | 0 |
| 1999-02-12 | $1.33 | $1.33 | 9,900 |
| 1999-02-11 | $1.21 | $1.21 | 330 |
| 1999-02-10 | $1.21 | $1.21 | 0 |
| 1999-02-09 | $1.21 | $1.21 | 0 |
| 1999-02-08 | $1.21 | $1.21 | 3,300 |
| 1999-02-05 | $1.29 | $1.29 | 94,710 |
| 1999-02-04 | $1.14 | $1.14 | 0 |
| 1999-02-03 | $1.14 | $1.14 | 0 |
| 1999-02-02 | $1.14 | $1.14 | 1,320 |
| 1999-02-01 | $1.21 | $1.21 | 40,260 |
| 1999-01-29 | $1.21 | $1.21 | 0 |
| 1999-01-28 | $1.21 | $1.21 | 9,240 |
| 1999-01-27 | $1.02 | $1.02 | 9,900 |
| 1999-01-26 | $0.97 | $0.97 | 25,410 |
| 1999-01-25 | $0.91 | $0.91 | 22,110 |
| 1999-01-22 | $0.91 | $0.91 | 660 |
| 1999-01-21 | $0.91 | $0.91 | 11,880 |
| 1999-01-20 | $1.02 | $1.02 | 6,600 |
| 1999-01-19 | $1.06 | $1.06 | 0 |
| 1999-01-15 | $1.06 | $1.06 | 0 |
| 1999-01-14 | $1.06 | $1.06 | 0 |
| 1999-01-13 | $1.06 | $1.06 | 39,270 |
| 1999-01-12 | $1.02 | $1.02 | 330 |
| 1999-01-11 | $1.10 | $1.10 | 0 |
| 1999-01-08 | $1.10 | $1.10 | 3,300 |
| 1999-01-07 | $0.95 | $0.95 | 2,310 |
| 1999-01-06 | $0.95 | $0.95 | 0 |
| 1999-01-05 | $0.95 | $0.95 | 0 |
| 1999-01-04 | $0.95 | $0.95 | 0 |