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
- 1993-04-23 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 | $0.72 | $0.72 | 1,710,000 | — | — |
| 1999-12-30 | $0.69 | $0.69 | 1,437,000 | — | — |
| 1999-12-29 | $0.73 | $0.73 | 3,246,000 | — | — |
| 1999-12-28 | $0.73 | $0.73 | 2,934,000 | — | — |
| 1999-12-27 | $0.73 | $0.73 | 3,372,000 | — | — |
| 1999-12-23 | $0.70 | $0.70 | 4,005,000 | — | — |
| 1999-12-22 | $0.70 | $0.70 | 8,490,000 | — | — |
| 1999-12-21 | $0.67 | $0.67 | 2,184,000 | — | — |
| 1999-12-20 | $0.67 | $0.67 | 11,907,000 | — | — |
| 1999-12-17 | $0.67 | $0.67 | 15,042,000 | — | — |
| 1999-12-16 | $0.69 | $0.69 | 6,585,000 | — | — |
| 1999-12-15 | $0.75 | $0.75 | 10,290,000 | — | — |
| 1999-12-14 | $0.70 | $0.70 | 4,827,000 | — | — |
| 1999-12-13 | $0.73 | $0.73 | 8,409,000 | — | — |
| 1999-12-10 | $0.65 | $0.65 | 10,062,000 | — | — |
| 1999-12-09 | $0.73 | $0.73 | 6,978,000 | — | — |
| 1999-12-08 | $0.69 | $0.69 | 6,072,000 | — | — |
| 1999-12-07 | $0.72 | $0.72 | 3,891,000 | — | — |
| 1999-12-06 | $0.75 | $0.75 | 2,772,000 | — | — |
| 1999-12-03 | $0.77 | $0.77 | 3,534,000 | — | — |
| 1999-12-02 | $0.77 | $0.77 | 7,629,000 | — | — |
| 1999-12-01 | $0.80 | $0.80 | 5,412,000 | — | — |
| 1999-11-30 | $0.77 | $0.77 | 4,416,000 | — | — |
| 1999-11-29 | $0.78 | $0.78 | 5,100,000 | — | — |
| 1999-11-26 | $0.80 | $0.80 | 3,852,000 | — | — |
| 1999-11-24 | $0.80 | $0.80 | 5,946,000 | — | — |
| 1999-11-23 | $0.80 | $0.80 | 14,550,000 | — | — |
| 1999-11-22 | $0.78 | $0.78 | 8,136,000 | — | — |
| 1999-11-19 | $0.76 | $0.76 | 8,568,000 | — | — |
| 1999-11-18 | $0.75 | $0.75 | 4,050,000 | — | — |
| 1999-11-17 | $0.74 | $0.74 | 2,118,000 | — | — |
| 1999-11-16 | $0.74 | $0.74 | 5,118,000 | — | — |
| 1999-11-15 | $0.73 | $0.73 | 15,234,000 | — | — |
| 1999-11-12 | $0.73 | $0.73 | 3,558,000 | — | — |
| 1999-11-11 | $0.74 | $0.74 | 5,688,000 | — | — |
| 1999-11-10 | $0.75 | $0.75 | 4,872,000 | — | — |
| 1999-11-09 | $0.76 | $0.76 | 6,408,000 | — | — |
| 1999-11-08 | $0.75 | $0.75 | 10,062,000 | — | — |
| 1999-11-05 | $0.75 | $0.75 | 2,676,000 | — | — |
| 1999-11-04 | $0.74 | $0.74 | 7,410,000 | — | — |
| 1999-11-03 | $0.74 | $0.74 | 6,852,000 | — | — |
| 1999-11-02 | $0.72 | $0.72 | 5,754,000 | — | — |
| 1999-11-01 | $0.72 | $0.72 | 5,502,000 | — | — |
| 1999-10-29 | $0.73 | $0.73 | 8,076,000 | — | — |
| 1999-10-28 | $0.70 | $0.70 | 17,430,000 | — | — |
| 1999-10-27 | $0.66 | $0.66 | 5,700,000 | — | — |
| 1999-10-26 | $0.68 | $0.68 | 6,270,000 | — | — |
| 1999-10-25 | $0.69 | $0.69 | 2,028,000 | — | — |
| 1999-10-22 | $0.71 | $0.71 | 14,832,000 | — | — |
| 1999-10-21 | $0.70 | $0.70 | 4,578,000 | — | — |
| 1999-10-20 | $0.71 | $0.71 | 3,342,000 | — | — |
| 1999-10-19 | $0.71 | $0.71 | 5,040,000 | — | — |
| 1999-10-18 | $0.68 | $0.68 | 6,984,000 | — | — |
| 1999-10-15 | $0.70 | $0.70 | 25,356,000 | — | — |
| 1999-10-14 | $0.73 | $0.73 | 22,056,000 | — | — |
| 1999-10-13 | $0.75 | $0.75 | 6,120,000 | — | — |
| 1999-10-12 | $0.77 | $0.77 | 3,954,000 | — | — |
| 1999-10-11 | $0.79 | $0.79 | 11,754,000 | — | — |
| 1999-10-08 | $0.79 | $0.79 | 5,046,000 | — | — |
| 1999-10-07 | $0.78 | $0.78 | 5,478,000 | — | — |
| 1999-10-06 | $0.78 | $0.78 | 4,740,000 | — | — |
| 1999-10-05 | $0.77 | $0.77 | 28,098,000 | — | — |
| 1999-10-04 | $0.79 | $0.79 | 8,658,000 | — | — |
| 1999-10-01 | $0.78 | $0.78 | 16,128,000 | — | — |
| 1999-09-30 | $0.79 | $0.79 | 23,772,000 | — | — |
| 1999-09-29 | $0.75 | $0.75 | 31,554,000 | — | — |
| 1999-09-28 | $0.75 | $0.75 | 14,700,000 | — | — |
| 1999-09-27 | $0.74 | $0.74 | 24,918,000 | — | — |
| 1999-09-24 | $0.72 | $0.72 | 7,482,000 | — | — |
| 1999-09-23 | $0.70 | $0.70 | 6,852,000 | — | — |
| 1999-09-22 | $0.70 | $0.70 | 16,398,000 | — | — |
| 1999-09-21 | $0.69 | $0.69 | 21,144,000 | — | — |
| 1999-09-20 | $0.71 | $0.71 | 3,984,000 | — | — |
| 1999-09-17 | $0.71 | $0.71 | 3,036,000 | — | — |
| 1999-09-16 | $0.70 | $0.70 | 9,036,000 | — | — |
| 1999-09-15 | $0.71 | $0.71 | 12,990,000 | — | — |
| 1999-09-14 | $0.69 | $0.69 | 4,176,000 | — | — |
| 1999-09-13 | $0.69 | $0.69 | 3,492,000 | — | — |
| 1999-09-10 | $0.68 | $0.68 | 7,134,000 | — | — |
| 1999-09-09 | $0.67 | $0.67 | 6,102,000 | — | — |
| 1999-09-08 | $0.67 | $0.67 | 5,220,000 | — | — |
| 1999-09-07 | $0.68 | $0.68 | 1,566,000 | — | — |
| 1999-09-03 | $0.68 | $0.68 | 1,962,000 | — | — |
| 1999-09-02 | $0.66 | $0.66 | 5,292,000 | — | — |
| 1999-09-01 | $0.66 | $0.66 | 6,378,000 | — | — |
| 1999-08-31 | $0.64 | $0.64 | 7,488,000 | — | — |
| 1999-08-30 | $0.65 | $0.65 | 9,762,000 | — | — |
| 1999-08-27 | $0.64 | $0.64 | 8,874,000 | — | — |
| 1999-08-26 | $0.63 | $0.63 | 15,174,000 | — | — |
| 1999-08-25 | $0.61 | $0.61 | 48,498,000 | — | — |
| 1999-08-24 | $0.66 | $0.66 | 12,360,000 | — | — |
| 1999-08-23 | $0.65 | $0.65 | 18,714,000 | — | — |
| 1999-08-20 | $0.65 | $0.65 | 16,626,000 | — | — |
| 1999-08-19 | $0.65 | $0.65 | 14,778,000 | — | — |
| 1999-08-18 | $0.62 | $0.62 | 34,368,000 | — | — |
| 1999-08-17 | $0.65 | $0.65 | 17,802,000 | — | — |
| 1999-08-16 | $0.68 | $0.68 | 5,268,000 | — | — |
| 1999-08-13 | $0.69 | $0.69 | 6,414,000 | — | — |
| 1999-08-12 | $0.68 | $0.68 | 3,714,000 | — | — |
| 1999-08-11 | $0.67 | $0.67 | 9,516,000 | — | — |
| 1999-08-10 | $0.69 | $0.69 | 6,054,000 | — | — |
| 1999-08-09 | $0.68 | $0.68 | 11,976,000 | — | — |
| 1999-08-06 | $0.72 | $0.72 | 21,954,000 | — | — |
| 1999-08-05 | $0.71 | $0.71 | 13,350,000 | — | — |
| 1999-08-04 | $0.69 | $0.69 | 12,552,000 | — | — |
| 1999-08-03 | $0.68 | $0.68 | 38,634,000 | — | — |
| 1999-08-02 | $0.68 | $0.68 | 23,832,000 | — | — |
| 1999-07-30 | $0.71 | $0.71 | 17,010,000 | — | — |
| 1999-07-29 | $0.73 | $0.73 | 17,862,000 | — | — |
| 1999-07-28 | $0.74 | $0.74 | 21,096,000 | — | — |
| 1999-07-27 | $0.80 | $0.80 | 4,500,000 | — | — |
| 1999-07-26 | $0.80 | $0.80 | 6,588,000 | — | — |
| 1999-07-23 | $0.84 | $0.84 | 2,070,000 | — | — |
| 1999-07-22 | $0.84 | $0.84 | 2,778,000 | — | — |
| 1999-07-21 | $0.86 | $0.86 | 4,800,000 | — | — |
| 1999-07-20 | $0.89 | $0.89 | 5,280,000 | — | — |
| 1999-07-19 | $0.89 | $0.89 | 8,580,000 | — | — |
| 1999-07-16 | $0.88 | $0.88 | 4,230,000 | — | — |
| 1999-07-15 | $0.86 | $0.86 | 4,932,000 | — | — |
| 1999-07-14 | $0.85 | $0.85 | 6,480,000 | — | — |
| 1999-07-13 | $0.84 | $0.84 | 1,614,000 | — | — |
| 1999-07-12 | $0.85 | $0.85 | 2,814,000 | — | — |
| 1999-07-09 | $0.83 | $0.83 | 9,858,000 | — | — |
| 1999-07-08 | $0.83 | $0.83 | 1,812,000 | — | — |
| 1999-07-07 | $0.82 | $0.82 | 2,688,000 | — | — |
| 1999-07-06 | $0.83 | $0.83 | 1,392,000 | — | — |
| 1999-07-02 | $0.83 | $0.83 | 2,436,000 | — | — |
| 1999-07-01 | $0.84 | $0.84 | 3,468,000 | — | — |
| 1999-06-30 | $0.84 | $0.84 | 2,760,000 | — | — |
| 1999-06-29 | $0.83 | $0.83 | 3,408,000 | — | — |
| 1999-06-28 | $0.83 | $0.83 | 4,296,000 | — | — |
| 1999-06-25 | $0.84 | $0.84 | 14,970,000 | — | — |
| 1999-06-24 | $0.82 | $0.82 | 6,126,000 | — | — |
| 1999-06-23 | $0.83 | $0.83 | 8,292,000 | — | — |
| 1999-06-22 | $0.83 | $0.83 | 8,640,000 | — | — |
| 1999-06-21 | $0.81 | $0.81 | 9,804,000 | — | — |
| 1999-06-18 | $0.80 | $0.80 | 7,950,000 | — | — |
| 1999-06-17 | $0.77 | $0.77 | 2,970,000 | — | — |
| 1999-06-16 | $0.76 | $0.76 | 4,398,000 | — | — |
| 1999-06-15 | $0.77 | $0.77 | 4,488,000 | — | — |
| 1999-06-14 | $0.75 | $0.75 | 1,974,000 | — | — |
| 1999-06-11 | $0.76 | $0.76 | 6,264,000 | — | — |
| 1999-06-10 | $0.75 | $0.75 | 4,032,000 | — | — |
| 1999-06-09 | $0.75 | $0.75 | 7,362,000 | — | — |
| 1999-06-08 | $0.73 | $0.73 | 11,460,000 | — | — |
| 1999-06-07 | $0.72 | $0.72 | 1,434,000 | — | — |
| 1999-06-04 | $0.72 | $0.72 | 4,200,000 | — | — |
| 1999-06-03 | $0.71 | $0.71 | 876,000 | — | — |
| 1999-06-02 | $0.71 | $0.71 | 9,966,000 | — | — |
| 1999-06-01 | $0.71 | $0.71 | 2,418,000 | — | — |
| 1999-05-28 | $0.73 | $0.73 | 3,102,000 | — | — |
| 1999-05-27 | $0.75 | $0.75 | 2,028,000 | — | — |
| 1999-05-26 | $0.77 | $0.77 | 6,348,000 | — | — |
| 1999-05-25 | $0.75 | $0.75 | 3,300,000 | — | — |
| 1999-05-24 | $0.76 | $0.76 | 5,184,000 | — | — |
| 1999-05-21 | $0.74 | $0.74 | 3,342,000 | — | — |
| 1999-05-20 | $0.73 | $0.73 | 4,176,000 | — | — |
| 1999-05-19 | $0.69 | $0.69 | 10,938,000 | — | — |
| 1999-05-18 | $0.70 | $0.70 | 22,986,000 | — | — |
| 1999-05-17 | $0.69 | $0.69 | 15,210,000 | — | — |
| 1999-05-14 | $0.71 | $0.71 | 3,996,000 | — | — |
| 1999-05-13 | $0.73 | $0.73 | 4,056,000 | — | — |
| 1999-05-12 | $0.75 | $0.75 | 3,120,000 | — | — |
| 1999-05-11 | $0.73 | $0.73 | 7,818,000 | — | — |
| 1999-05-10 | $0.71 | $0.71 | 9,498,000 | — | — |
| 1999-05-07 | $0.71 | $0.71 | 5,916,000 | — | — |
| 1999-05-06 | $0.71 | $0.71 | 5,868,000 | — | — |
| 1999-05-05 | $0.74 | $0.74 | 3,078,000 | — | — |
| 1999-05-04 | $0.76 | $0.76 | 4,068,000 | — | — |
| 1999-05-03 | $0.78 | $0.78 | 7,944,000 | — | — |
| 1999-04-30 | $0.76 | $0.76 | 15,126,000 | — | — |
| 1999-04-29 | $0.75 | $0.75 | 3,420,000 | — | — |
| 1999-04-28 | $0.75 | $0.75 | 7,428,000 | — | — |
| 1999-04-27 | $0.77 | $0.77 | 2,958,000 | — | — |
| 1999-04-26 | $0.75 | $0.75 | 3,324,000 | — | — |
| 1999-04-23 | $0.78 | $0.78 | 2,256,000 | — | — |
| 1999-04-22 | $0.80 | $0.80 | 3,246,000 | — | — |
| 1999-04-21 | $0.78 | $0.78 | 7,164,000 | — | — |
| 1999-04-20 | $0.80 | $0.80 | 4,032,000 | — | — |
| 1999-04-19 | $0.80 | $0.80 | 7,008,000 | — | — |
| 1999-04-16 | $0.80 | $0.80 | 6,576,000 | — | — |
| 1999-04-15 | $0.81 | $0.81 | 18,354,000 | — | — |
| 1999-04-14 | $0.78 | $0.78 | 6,090,000 | — | — |
| 1999-04-13 | $0.80 | $0.80 | 7,008,000 | — | — |
| 1999-04-12 | $0.79 | $0.79 | 7,020,000 | — | — |
| 1999-04-09 | $0.78 | $0.78 | 3,978,000 | — | — |
| 1999-04-08 | $0.76 | $0.76 | 5,070,000 | — | — |
| 1999-04-07 | $0.77 | $0.77 | 8,472,000 | — | — |
| 1999-04-06 | $0.76 | $0.76 | 11,010,000 | — | — |
| 1999-04-05 | $0.79 | $0.79 | 16,344,000 | — | — |
| 1999-04-01 | $0.75 | $0.75 | 15,228,000 | — | — |
| 1999-03-31 | $0.75 | $0.75 | 34,716,000 | — | — |
| 1999-03-30 | $0.73 | $0.73 | 40,236,000 | — | — |
| 1999-03-29 | $0.67 | $0.67 | 66,942,000 | — | — |
| 1999-03-26 | $0.62 | $0.62 | 171,246,000 | — | — |
| 1999-03-25 | $0.64 | $0.64 | 11,016,000 | — | — |
| 1999-03-24 | $0.63 | $0.63 | 8,496,000 | — | — |
| 1999-03-23 | $0.63 | $0.63 | 8,304,000 | — | — |
| 1999-03-22 | $0.66 | $0.66 | 8,418,000 | — | — |
| 1999-03-19 | $0.68 | $0.68 | 5,622,000 | — | — |
| 1999-03-18 | $0.70 | $0.70 | 5,850,000 | — | — |
| 1999-03-17 | $0.70 | $0.70 | 4,836,000 | — | — |
| 1999-03-16 | $0.73 | $0.73 | 7,896,000 | — | — |
| 1999-03-15 | $0.70 | $0.70 | 7,506,000 | — | — |
| 1999-03-12 | $0.71 | $0.71 | 1,860,000 | — | — |
| 1999-03-11 | $0.73 | $0.73 | 4,932,000 | — | — |
| 1999-03-10 | $0.73 | $0.73 | 6,906,000 | — | — |
| 1999-03-09 | $0.73 | $0.73 | 8,124,000 | — | — |
| 1999-03-08 | $0.73 | $0.73 | 5,514,000 | — | — |
| 1999-03-05 | $0.75 | $0.75 | 5,886,000 | — | — |
| 1999-03-04 | $0.74 | $0.74 | 3,384,000 | — | — |
| 1999-03-03 | $0.72 | $0.72 | 2,286,000 | — | — |
| 1999-03-02 | $0.73 | $0.73 | 7,338,000 | — | — |
| 1999-03-01 | $0.73 | $0.73 | 2,382,000 | — | — |
| 1999-02-26 | $0.73 | $0.73 | 2,754,000 | — | — |
| 1999-02-25 | $0.76 | $0.76 | 2,292,000 | — | — |
| 1999-02-24 | $0.78 | $0.78 | 4,314,000 | — | — |
| 1999-02-23 | $0.79 | $0.79 | 5,838,000 | — | — |
| 1999-02-22 | $0.75 | $0.75 | 1,752,000 | — | — |
| 1999-02-19 | $0.73 | $0.73 | 1,584,000 | — | — |
| 1999-02-18 | $0.71 | $0.71 | 3,660,000 | — | — |
| 1999-02-17 | $0.74 | $0.74 | 2,958,000 | — | — |
| 1999-02-16 | $0.74 | $0.74 | 3,336,000 | — | — |
| 1999-02-12 | $0.75 | $0.75 | 1,452,000 | — | — |
| 1999-02-11 | $0.77 | $0.77 | 1,260,000 | — | — |
| 1999-02-10 | $0.76 | $0.76 | 1,872,000 | — | — |
| 1999-02-09 | $0.78 | $0.78 | 3,228,000 | — | — |
| 1999-02-08 | $0.80 | $0.80 | 8,028,000 | — | — |
| 1999-02-05 | $0.79 | $0.79 | 2,694,000 | — | — |
| 1999-02-04 | $0.83 | $0.83 | 4,146,000 | — | — |
| 1999-02-03 | $0.84 | $0.84 | 8,496,000 | — | — |
| 1999-02-02 | $0.81 | $0.81 | 4,362,000 | — | — |
| 1999-02-01 | $0.81 | $0.81 | 10,566,000 | — | — |
| 1999-01-29 | $0.83 | $0.83 | 3,204,000 | — | — |
| 1999-01-28 | $0.83 | $0.83 | 7,764,000 | — | — |
| 1999-01-27 | $0.84 | $0.84 | 4,860,000 | — | — |
| 1999-01-26 | $0.85 | $0.85 | 7,434,000 | — | — |
| 1999-01-25 | $0.86 | $0.86 | 6,768,000 | — | — |
| 1999-01-22 | $0.85 | $0.85 | 7,890,000 | — | — |
| 1999-01-21 | $0.86 | $0.86 | 3,768,000 | — | — |
| 1999-01-20 | $0.84 | $0.84 | 9,078,000 | — | — |
| 1999-01-19 | $0.82 | $0.82 | 2,760,000 | — | — |
| 1999-01-15 | $0.83 | $0.83 | 4,824,000 | — | — |
| 1999-01-14 | $0.82 | $0.82 | 9,312,000 | — | — |
| 1999-01-13 | $0.80 | $0.80 | 1,788,000 | — | — |
| 1999-01-12 | $0.80 | $0.80 | 3,090,000 | — | — |
| 1999-01-11 | $0.81 | $0.81 | 7,698,000 | — | — |
| 1999-01-08 | $0.79 | $0.79 | 2,004,000 | — | — |
| 1999-01-07 | $0.79 | $0.79 | 5,394,000 | — | — |
| 1999-01-06 | $0.80 | $0.80 | 5,910,000 | — | — |
| 1999-01-05 | $0.79 | $0.79 | 5,238,000 | — | — |
| 1999-01-04 | $0.78 | $0.78 | 3,360,000 | — | — |