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
- 1996-11-18 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 | $1.53 | $2.12 | 33,600 | — | — |
| 1999-12-30 | $1.54 | $2.14 | 16,800 | — | — |
| 1999-12-29 | $1.52 | $2.11 | 74,400 | — | — |
| 1999-12-28 | $1.46 | $2.02 | 4,800 | — | — |
| 1999-12-27 | $1.47 | $2.03 | 249,600 | — | — |
| 1999-12-23 | $1.46 | $2.02 | 268,800 | — | — |
| 1999-12-22 | $1.51 | $2.09 | 600,000 | — | — |
| 1999-12-21 | $1.45 | $2.01 | 307,200 | — | — |
| 1999-12-20 | $1.42 | $1.97 | 240,000 | — | — |
| 1999-12-17 | $1.39 | $1.93 | 189,600 | — | — |
| 1999-12-16 | $1.36 | $1.88 | 144,000 | — | — |
| 1999-12-15 | $1.36 | $1.88 | 496,800 | — | — |
| 1999-12-14 | $1.31 | $1.82 | 5,349,600 | — | — |
| 1999-12-13 | $1.32 | $1.83 | 26,400 | — | — |
| 1999-12-10 | $1.34 | $1.86 | 276,000 | — | — |
| 1999-12-09 | $1.34 | $1.86 | 309,600 | — | — |
| 1999-12-08 | $1.39 | $1.92 | 1,142,400 | — | — |
| 1999-12-07 | $1.38 | $1.91 | 112,800 | — | — |
| 1999-12-06 | $1.38 | $1.91 | 326,400 | — | — |
| 1999-12-03 | $1.43 | $1.98 | 1,533,600 | — | — |
| 1999-12-02 | $1.41 | $1.95 | 1,533,600 | — | — |
| 1999-12-01 | $1.35 | $1.88 | 386,400 | — | — |
| 1999-11-30 | $1.32 | $1.83 | 763,200 | — | — |
| 1999-11-29 | $1.31 | $1.82 | 225,600 | — | — |
| 1999-11-26 | $1.32 | $1.82 | 110,400 | — | — |
| 1999-11-24 | $1.31 | $1.82 | 316,800 | — | — |
| 1999-11-23 | $1.31 | $1.82 | 770,400 | — | — |
| 1999-11-22 | $1.29 | $1.79 | 43,200 | — | — |
| 1999-11-19 | $1.29 | $1.79 | 463,200 | — | — |
| 1999-11-18 | $1.28 | $1.78 | 180,000 | — | — |
| 1999-11-17 | $1.25 | $1.73 | 484,800 | — | — |
| 1999-11-16 | $1.30 | $1.80 | 427,200 | — | — |
| 1999-11-15 | $1.28 | $1.77 | 0 | — | — |
| 1999-11-12 | $1.28 | $1.77 | 398,400 | — | — |
| 1999-11-11 | $1.29 | $1.79 | 242,400 | — | — |
| 1999-11-10 | $1.24 | $1.72 | 312,000 | — | — |
| 1999-11-09 | $1.21 | $1.68 | 168,000 | — | — |
| 1999-11-08 | $1.14 | $1.57 | 9,600 | — | — |
| 1999-11-05 | $1.14 | $1.58 | 28,800 | — | — |
| 1999-11-04 | $1.15 | $1.59 | 1,161,600 | — | — |
| 1999-11-03 | $1.13 | $1.56 | 249,600 | — | — |
| 1999-11-02 | $1.13 | $1.57 | 2,400 | — | — |
| 1999-11-01 | $1.12 | $1.55 | 96,000 | — | — |
| 1999-10-29 | $1.11 | $1.53 | 14,400 | — | — |
| 1999-10-28 | $1.08 | $1.50 | 24,000 | — | — |
| 1999-10-27 | $1.05 | $1.46 | 393,600 | — | — |
| 1999-10-26 | $1.05 | $1.46 | 585,600 | — | — |
| 1999-10-25 | $1.05 | $1.46 | 357,600 | — | — |
| 1999-10-22 | $1.04 | $1.44 | 72,000 | — | — |
| 1999-10-21 | $1.04 | $1.44 | 513,600 | — | — |
| 1999-10-20 | $1.04 | $1.44 | 292,800 | — | — |
| 1999-10-19 | $1.04 | $1.44 | 264,000 | — | — |
| 1999-10-18 | $1.04 | $1.44 | 12,000 | — | — |
| 1999-10-15 | $1.05 | $1.46 | 19,200 | — | — |
| 1999-10-14 | $1.08 | $1.49 | 667,200 | — | — |
| 1999-10-13 | $1.09 | $1.51 | 674,400 | — | — |
| 1999-10-12 | $1.09 | $1.51 | 69,600 | — | — |
| 1999-10-11 | $1.09 | $1.51 | 60,000 | — | — |
| 1999-10-08 | $1.06 | $1.47 | 0 | — | — |
| 1999-10-07 | $1.06 | $1.47 | 7,200 | — | — |
| 1999-10-06 | $1.06 | $1.47 | 148,800 | — | — |
| 1999-10-05 | $1.03 | $1.42 | 120,000 | — | — |
| 1999-10-04 | $1.02 | $1.41 | 0 | — | — |
| 1999-10-01 | $1.02 | $1.41 | 26,400 | — | — |
| 1999-09-30 | $1.07 | $1.49 | 33,600 | — | — |
| 1999-09-29 | $1.06 | $1.46 | 429,600 | — | — |
| 1999-09-28 | $1.07 | $1.48 | 487,200 | — | — |
| 1999-09-27 | $1.09 | $1.51 | 17,152,800 | — | — |
| 1999-09-24 | $1.10 | $1.52 | 360,000 | — | — |
| 1999-09-23 | $1.10 | $1.52 | 775,200 | — | — |
| 1999-09-22 | $1.13 | $1.56 | 960,000 | — | — |
| 1999-09-21 | $1.11 | $1.54 | 4,471,200 | — | — |
| 1999-09-20 | $1.13 | $1.57 | 148,800 | — | — |
| 1999-09-17 | $1.13 | $1.56 | 156,000 | — | — |
| 1999-09-16 | $1.14 | $1.57 | 225,600 | — | — |
| 1999-09-15 | $1.13 | $1.56 | 261,600 | — | — |
| 1999-09-14 | $1.13 | $1.56 | 86,400 | — | — |
| 1999-09-13 | $1.09 | $1.51 | 273,600 | — | — |
| 1999-09-10 | $1.07 | $1.49 | 530,400 | — | — |
| 1999-09-09 | $1.06 | $1.47 | 21,600 | — | — |
| 1999-09-08 | $1.04 | $1.44 | 1,509,600 | — | — |
| 1999-09-07 | $1.05 | $1.45 | 12,000 | — | — |
| 1999-09-03 | $1.03 | $1.43 | 0 | — | — |
| 1999-09-02 | $1.03 | $1.43 | 208,800 | — | — |
| 1999-09-01 | $1.03 | $1.43 | 7,200 | — | — |
| 1999-08-31 | $1.04 | $1.44 | 182,400 | — | — |
| 1999-08-30 | $1.02 | $1.41 | 1,454,400 | — | — |
| 1999-08-27 | $1.03 | $1.43 | 72,000 | — | — |
| 1999-08-26 | $1.03 | $1.43 | 235,200 | — | — |
| 1999-08-25 | $1.03 | $1.43 | 1,044,000 | — | — |
| 1999-08-24 | $0.96 | $1.33 | 297,600 | — | — |
| 1999-08-23 | $0.92 | $1.27 | 955,200 | — | — |
| 1999-08-20 | $0.89 | $1.23 | 650,400 | — | — |
| 1999-08-19 | $0.90 | $1.25 | 1,094,400 | — | — |
| 1999-08-18 | $0.93 | $1.28 | 0 | — | — |
| 1999-08-17 | $0.93 | $1.28 | 489,600 | — | — |
| 1999-08-16 | $0.93 | $1.28 | 0 | — | — |
| 1999-08-13 | $0.93 | $1.28 | 0 | — | — |
| 1999-08-12 | $0.93 | $1.28 | 40,800 | — | — |
| 1999-08-11 | $0.92 | $1.28 | 2,097,600 | — | — |
| 1999-08-10 | $0.89 | $1.23 | 103,200 | — | — |
| 1999-08-09 | $0.92 | $1.27 | 684,000 | — | — |
| 1999-08-06 | $0.94 | $1.30 | 24,000 | — | — |
| 1999-08-05 | $0.94 | $1.30 | 50,400 | — | — |
| 1999-08-04 | $1.00 | $1.38 | 72,000 | — | — |
| 1999-08-03 | $0.96 | $1.33 | 607,200 | — | — |
| 1999-08-02 | $0.94 | $1.30 | 348,000 | — | — |
| 1999-07-30 | $0.96 | $1.33 | 0 | — | — |
| 1999-07-29 | $0.96 | $1.33 | 1,507,200 | — | — |
| 1999-07-28 | $1.02 | $1.41 | 0 | — | — |
| 1999-07-27 | $1.02 | $1.41 | 9,600 | — | — |
| 1999-07-26 | $0.99 | $1.37 | 2,013,600 | — | — |
| 1999-07-23 | $1.03 | $1.43 | 1,166,400 | — | — |
| 1999-07-22 | $1.06 | $1.47 | 1,240,800 | — | — |
| 1999-07-21 | $1.10 | $1.53 | 2,376,000 | — | — |
| 1999-07-20 | $1.09 | $1.51 | 1,106,400 | — | — |
| 1999-07-19 | $1.20 | $1.66 | 0 | — | — |
| 1999-07-16 | $1.20 | $1.66 | 2,472,000 | — | — |
| 1999-07-15 | $1.23 | $1.70 | 2,157,600 | — | — |
| 1999-07-14 | $1.24 | $1.72 | 780,000 | — | — |
| 1999-07-13 | $1.09 | $1.51 | 26,400 | — | — |
| 1999-07-12 | $1.15 | $1.59 | 1,692,000 | — | — |
| 1999-07-09 | $1.17 | $1.62 | 14,400 | — | — |
| 1999-07-08 | $1.19 | $1.65 | 1,852,800 | — | — |
| 1999-07-07 | $1.16 | $1.60 | 1,795,200 | — | — |
| 1999-07-06 | $1.13 | $1.57 | 1,020,000 | — | — |
| 1999-07-02 | $1.11 | $1.54 | 2,532,000 | — | — |
| 1999-07-01 | $1.11 | $1.54 | 5,028,000 | — | — |
| 1999-06-30 | $1.09 | $1.51 | 1,500,000 | — | — |
| 1999-06-29 | $1.07 | $1.49 | 29,193,600 | — | — |
| 1999-06-28 | $1.08 | $1.49 | 3,453,600 | — | — |
| 1999-06-25 | $1.06 | $1.47 | 1,236,000 | — | — |
| 1999-06-24 | $1.08 | $1.49 | 4,159,200 | — | — |
| 1999-06-23 | $1.09 | $1.51 | 724,800 | — | — |
| 1999-06-22 | $1.08 | $1.50 | 1,857,600 | — | — |
| 1999-06-21 | $1.09 | $1.51 | 1,680,000 | — | — |
| 1999-06-18 | $1.10 | $1.53 | 2,320,800 | — | — |
| 1999-06-17 | $1.16 | $1.60 | 5,239,200 | — | — |
| 1999-06-16 | $1.17 | $1.62 | 1,816,800 | — | — |
| 1999-06-15 | $1.08 | $1.50 | 1,495,200 | — | — |
| 1999-06-14 | $1.06 | $1.47 | 1,113,600 | — | — |
| 1999-06-11 | $1.01 | $1.40 | 1,192,800 | — | — |
| 1999-06-10 | $1.03 | $1.43 | 396,000 | — | — |
| 1999-06-09 | $0.95 | $1.32 | 4,905,600 | — | — |
| 1999-06-08 | $0.93 | $1.23 | 1,816,800 | — | — |
| 1999-06-07 | $0.90 | $1.19 | 1,200,000 | — | — |
| 1999-06-04 | $0.88 | $1.16 | 38,400 | — | — |
| 1999-06-03 | $0.87 | $1.15 | 0 | — | — |
| 1999-06-02 | $0.87 | $1.15 | 266,400 | — | — |
| 1999-06-01 | $0.85 | $1.13 | 141,600 | — | — |
| 1999-05-28 | $0.84 | $1.11 | 7,200 | — | — |
| 1999-05-27 | $0.86 | $1.14 | 144,000 | — | — |
| 1999-05-26 | $0.83 | $1.10 | 3,204,000 | — | — |
| 1999-05-25 | $0.81 | $1.08 | 0 | — | — |
| 1999-05-24 | $0.81 | $1.08 | 607,200 | — | — |
| 1999-05-21 | $0.89 | $1.17 | 24,000 | — | — |
| 1999-05-20 | $0.90 | $1.19 | 24,000 | — | — |
| 1999-05-19 | $0.93 | $1.23 | 1,514,400 | — | — |
| 1999-05-18 | $0.94 | $1.24 | 1,216,800 | — | — |
| 1999-05-17 | $0.94 | $1.25 | 17,611,200 | — | — |
| 1999-05-14 | $0.94 | $1.24 | 2,666,400 | — | — |
| 1999-05-13 | $0.92 | $1.21 | 420,000 | — | — |
| 1999-05-12 | $0.91 | $1.21 | 0 | — | — |
| 1999-05-11 | $0.91 | $1.21 | 13,113,600 | — | — |
| 1999-05-10 | $0.92 | $1.21 | 496,800 | — | — |
| 1999-05-07 | $0.89 | $1.17 | 60,000 | — | — |
| 1999-05-06 | $0.90 | $1.19 | 240,000 | — | — |
| 1999-05-05 | $0.86 | $1.14 | 199,200 | — | — |
| 1999-05-04 | $0.89 | $1.18 | 38,400 | — | — |
| 1999-05-03 | $0.90 | $1.19 | 98,400 | — | — |
| 1999-04-30 | $0.91 | $1.21 | 182,400 | — | — |
| 1999-04-29 | $0.90 | $1.19 | 936,000 | — | — |
| 1999-04-28 | $0.89 | $1.18 | 168,000 | — | — |
| 1999-04-27 | $0.85 | $1.13 | 141,600 | — | — |
| 1999-04-26 | $0.89 | $1.18 | 676,800 | — | — |
| 1999-04-23 | $0.89 | $1.17 | 811,200 | — | — |
| 1999-04-22 | $0.92 | $1.21 | 1,948,800 | — | — |
| 1999-04-21 | $0.95 | $1.25 | 398,400 | — | — |
| 1999-04-20 | $0.87 | $1.15 | 1,495,200 | — | — |
| 1999-04-19 | $0.92 | $1.21 | 340,800 | — | — |
| 1999-04-16 | $0.95 | $1.26 | 192,000 | — | — |
| 1999-04-15 | $0.90 | $1.19 | 780,000 | — | — |
| 1999-04-14 | $0.81 | $1.08 | 64,800 | — | — |
| 1999-04-13 | $0.81 | $1.08 | 1,140,000 | — | — |
| 1999-04-12 | $0.75 | $0.99 | 0 | — | — |
| 1999-04-09 | $0.75 | $0.99 | 1,356,000 | — | — |
| 1999-04-08 | $0.78 | $1.03 | 129,600 | — | — |
| 1999-04-07 | $0.77 | $1.02 | 1,260,000 | — | — |
| 1999-04-06 | $0.72 | $0.95 | 108,000 | — | — |
| 1999-04-05 | $0.73 | $0.97 | 108,000 | — | — |
| 1999-04-01 | $0.67 | $0.88 | 216,000 | — | — |
| 1999-03-31 | $0.68 | $0.90 | 460,800 | — | — |
| 1999-03-30 | $0.69 | $0.91 | 280,800 | — | — |
| 1999-03-29 | $0.65 | $0.85 | 448,800 | — | — |
| 1999-03-26 | $0.66 | $0.87 | 768,000 | — | — |
| 1999-03-25 | $0.64 | $0.85 | 852,000 | — | — |
| 1999-03-24 | $0.54 | $0.71 | 2,400 | — | — |
| 1999-03-23 | $0.54 | $0.71 | 60,000 | — | — |
| 1999-03-22 | $0.54 | $0.72 | 7,200 | — | — |
| 1999-03-19 | $0.54 | $0.72 | 146,400 | — | — |
| 1999-03-18 | $0.49 | $0.65 | 28,800 | — | — |
| 1999-03-17 | $0.47 | $0.62 | 2,061,600 | — | — |
| 1999-03-16 | $0.44 | $0.58 | 0 | — | — |
| 1999-03-15 | $0.44 | $0.58 | 21,600 | — | — |
| 1999-03-12 | $0.42 | $0.56 | 36,000 | — | — |
| 1999-03-11 | $0.42 | $0.55 | 31,200 | — | — |
| 1999-03-10 | $0.41 | $0.54 | 38,400 | — | — |
| 1999-03-09 | $0.39 | $0.52 | 45,600 | — | — |
| 1999-03-08 | $0.38 | $0.50 | 216,000 | — | — |
| 1999-03-05 | $0.38 | $0.50 | 12,000 | — | — |
| 1999-03-04 | $0.37 | $0.49 | 9,600 | — | — |
| 1999-03-03 | $0.37 | $0.49 | 9,600 | — | — |
| 1999-03-02 | $0.37 | $0.49 | 12,000 | — | — |
| 1999-03-01 | $0.37 | $0.49 | 64,800 | — | — |
| 1999-02-26 | $0.35 | $0.46 | 542,400 | — | — |
| 1999-02-25 | $0.35 | $0.47 | 151,200 | — | — |
| 1999-02-24 | $0.36 | $0.48 | 542,400 | — | — |
| 1999-02-23 | $0.39 | $0.52 | 64,800 | — | — |
| 1999-02-22 | $0.40 | $0.53 | 235,200 | — | — |
| 1999-02-19 | $0.40 | $0.53 | 252,000 | — | — |
| 1999-02-18 | $0.43 | $0.57 | 40,800 | — | — |
| 1999-02-17 | $0.40 | $0.53 | 7,200 | — | — |
| 1999-02-16 | $0.43 | $0.57 | 12,000 | — | — |
| 1999-02-12 | $0.44 | $0.58 | 316,800 | — | — |
| 1999-02-11 | $0.45 | $0.60 | 391,200 | — | — |
| 1999-02-10 | $0.49 | $0.66 | 0 | — | — |
| 1999-02-09 | $0.49 | $0.66 | 38,400 | — | — |
| 1999-02-08 | $0.52 | $0.69 | 40,800 | — | — |
| 1999-02-05 | $0.52 | $0.69 | 4,800 | — | — |
| 1999-02-04 | $0.51 | $0.68 | 93,600 | — | — |
| 1999-02-03 | $0.54 | $0.71 | 4,800 | — | — |
| 1999-02-02 | $0.52 | $0.69 | 12,000 | — | — |
| 1999-02-01 | $0.48 | $0.63 | 19,200 | — | — |
| 1999-01-29 | $0.44 | $0.58 | 91,200 | — | — |
| 1999-01-28 | $0.46 | $0.61 | 57,600 | — | — |
| 1999-01-27 | $0.48 | $0.64 | 1,020,000 | — | — |
| 1999-01-26 | $0.50 | $0.66 | 849,600 | — | — |
| 1999-01-25 | $0.51 | $0.68 | 144,000 | — | — |
| 1999-01-22 | $0.51 | $0.67 | 156,000 | — | — |
| 1999-01-21 | $0.60 | $0.80 | 4,800 | — | — |
| 1999-01-20 | $0.62 | $0.82 | 9,600 | — | — |
| 1999-01-19 | $0.60 | $0.80 | 122,400 | — | — |
| 1999-01-15 | $0.63 | $0.83 | 93,600 | — | — |
| 1999-01-14 | $0.61 | $0.80 | 55,200 | — | — |
| 1999-01-13 | $0.61 | $0.81 | 79,200 | — | — |
| 1999-01-12 | $0.69 | $0.92 | 96,000 | — | — |
| 1999-01-11 | $0.70 | $0.92 | 24,000 | — | — |
| 1999-01-08 | $0.71 | $0.94 | 64,800 | — | — |
| 1999-01-07 | $0.76 | $1.01 | 48,000 | — | — |
| 1999-01-06 | $0.83 | $1.10 | 2,400 | — | — |
| 1999-01-05 | $0.83 | $1.10 | 24,000 | — | — |
| 1999-01-04 | $0.91 | $1.20 | 91,200 | — | — |