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
- 1995-03-06 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 | $1.38 | $1.38 | 136,434 | — | — |
| 1999-12-30 | $1.31 | $1.31 | 168,176 | — | — |
| 1999-12-29 | $1.30 | $1.30 | 254,492 | — | — |
| 1999-12-28 | $1.41 | $1.41 | 71,280 | — | — |
| 1999-12-27 | $1.53 | $1.53 | 41,766 | — | — |
| 1999-12-23 | $1.50 | $1.50 | 200,475 | — | — |
| 1999-12-22 | $1.50 | $1.50 | 117,501 | — | — |
| 1999-12-21 | $1.41 | $1.41 | 173,745 | — | — |
| 1999-12-20 | $1.37 | $1.37 | 357,514 | — | — |
| 1999-12-17 | $1.10 | $1.10 | 106,363 | — | — |
| 1999-12-16 | $1.11 | $1.11 | 62,370 | — | — |
| 1999-12-15 | $1.05 | $1.05 | 159,823 | — | — |
| 1999-12-14 | $1.19 | $1.19 | 104,136 | — | — |
| 1999-12-13 | $1.19 | $1.19 | 136,434 | — | — |
| 1999-12-10 | $1.23 | $1.23 | 217,181 | — | — |
| 1999-12-09 | $1.40 | $1.40 | 67,939 | — | — |
| 1999-12-08 | $1.32 | $1.32 | 299,599 | — | — |
| 1999-12-07 | $1.37 | $1.37 | 387,585 | — | — |
| 1999-12-06 | $1.35 | $1.35 | 933,879 | — | — |
| 1999-12-03 | $1.31 | $1.31 | 829,744 | — | — |
| 1999-12-02 | $1.10 | $1.10 | 42,323 | — | — |
| 1999-12-01 | $1.03 | $1.03 | 41,209 | — | — |
| 1999-11-30 | $1.03 | $1.03 | 73,508 | — | — |
| 1999-11-29 | $1.08 | $1.08 | 93,555 | — | — |
| 1999-11-26 | $1.10 | $1.10 | 6,683 | — | — |
| 1999-11-24 | $1.12 | $1.12 | 29,514 | — | — |
| 1999-11-23 | $1.16 | $1.16 | 24,503 | — | — |
| 1999-11-22 | $1.12 | $1.12 | 27,287 | — | — |
| 1999-11-19 | $1.10 | $1.10 | 10,024 | — | — |
| 1999-11-18 | $1.08 | $1.08 | 258,947 | — | — |
| 1999-11-17 | $1.08 | $1.08 | 41,209 | — | — |
| 1999-11-16 | $1.16 | $1.16 | 51,789 | — | — |
| 1999-11-15 | $1.08 | $1.08 | 49,005 | — | — |
| 1999-11-12 | $0.92 | $0.92 | 11,694 | — | — |
| 1999-11-11 | $0.99 | $0.99 | 8,910 | — | — |
| 1999-11-10 | $0.99 | $0.99 | 217,181 | — | — |
| 1999-11-09 | $0.99 | $0.99 | 91,884 | — | — |
| 1999-11-08 | $1.01 | $1.01 | 213,283 | — | — |
| 1999-11-05 | $1.00 | $1.00 | 76,292 | — | — |
| 1999-11-04 | $0.91 | $0.91 | 142,560 | — | — |
| 1999-11-03 | $0.92 | $0.92 | 35,640 | — | — |
| 1999-11-02 | $0.94 | $0.94 | 32,299 | — | — |
| 1999-11-01 | $0.93 | $0.93 | 56,244 | — | — |
| 1999-10-29 | $0.95 | $0.95 | 12,808 | — | — |
| 1999-10-28 | $0.94 | $0.94 | 83,531 | — | — |
| 1999-10-27 | $1.07 | $1.07 | 7,239 | — | — |
| 1999-10-26 | $1.07 | $1.07 | 55,131 | — | — |
| 1999-10-25 | $1.14 | $1.14 | 7,239 | — | — |
| 1999-10-22 | $1.13 | $1.13 | 21,161 | — | — |
| 1999-10-21 | $1.13 | $1.13 | 20,048 | — | — |
| 1999-10-20 | $1.17 | $1.17 | 81,861 | — | — |
| 1999-10-19 | $1.23 | $1.23 | 25,059 | — | — |
| 1999-10-18 | $1.21 | $1.21 | 3,898 | — | — |
| 1999-10-15 | $1.25 | $1.25 | 30,628 | — | — |
| 1999-10-14 | $1.25 | $1.25 | 55,131 | — | — |
| 1999-10-13 | $1.25 | $1.25 | 12,808 | — | — |
| 1999-10-12 | $1.22 | $1.22 | 66,825 | — | — |
| 1999-10-11 | $1.25 | $1.25 | 130,866 | — | — |
| 1999-10-08 | $1.08 | $1.08 | 58,472 | — | — |
| 1999-10-07 | $0.99 | $0.99 | 49,562 | — | — |
| 1999-10-06 | $1.19 | $1.19 | 5,012 | — | — |
| 1999-10-05 | $1.18 | $1.18 | 2,784 | — | — |
| 1999-10-04 | $1.18 | $1.18 | 14,479 | — | — |
| 1999-10-01 | $1.21 | $1.21 | 61,256 | — | — |
| 1999-09-30 | $1.17 | $1.17 | 6,126 | — | — |
| 1999-09-29 | $1.16 | $1.16 | 27,287 | — | — |
| 1999-09-28 | $1.16 | $1.16 | 31,742 | — | — |
| 1999-09-27 | $1.05 | $1.05 | 22,832 | — | — |
| 1999-09-24 | $1.08 | $1.08 | 22,275 | — | — |
| 1999-09-23 | $1.22 | $1.22 | 10,581 | — | — |
| 1999-09-22 | $1.16 | $1.16 | 19,491 | — | — |
| 1999-09-21 | $1.22 | $1.22 | 8,353 | — | — |
| 1999-09-20 | $1.29 | $1.29 | 23,946 | — | — |
| 1999-09-17 | $1.23 | $1.23 | 9,467 | — | — |
| 1999-09-16 | $1.21 | $1.21 | 2,228 | — | — |
| 1999-09-15 | $1.31 | $1.31 | 0 | — | — |
| 1999-09-14 | $1.31 | $1.31 | 142,003 | — | — |
| 1999-09-13 | $1.16 | $1.16 | 82,974 | — | — |
| 1999-09-10 | $1.16 | $1.16 | 33,413 | — | — |
| 1999-09-09 | $1.12 | $1.12 | 121,956 | — | — |
| 1999-09-08 | $1.19 | $1.19 | 11,694 | — | — |
| 1999-09-07 | $1.26 | $1.26 | 61,256 | — | — |
| 1999-09-03 | $1.18 | $1.18 | 11,694 | — | — |
| 1999-09-02 | $1.18 | $1.18 | 14,479 | — | — |
| 1999-09-01 | $1.26 | $1.26 | 20,048 | — | — |
| 1999-08-31 | $1.35 | $1.35 | 2,228 | — | — |
| 1999-08-30 | $1.32 | $1.32 | 40,652 | — | — |
| 1999-08-27 | $1.37 | $1.37 | 41,766 | — | — |
| 1999-08-26 | $1.35 | $1.35 | 24,503 | — | — |
| 1999-08-25 | $1.41 | $1.41 | 23,389 | — | — |
| 1999-08-24 | $1.48 | $1.48 | 76,292 | — | — |
| 1999-08-23 | $1.35 | $1.35 | 59,586 | — | — |
| 1999-08-20 | $1.40 | $1.40 | 20,048 | — | — |
| 1999-08-19 | $1.43 | $1.43 | 84,645 | — | — |
| 1999-08-18 | $1.43 | $1.43 | 11,138 | — | — |
| 1999-08-17 | $1.50 | $1.50 | 100,794 | — | — |
| 1999-08-16 | $1.45 | $1.45 | 17,263 | — | — |
| 1999-08-13 | $1.48 | $1.48 | 16,149 | — | — |
| 1999-08-12 | $1.41 | $1.41 | 5,569 | — | — |
| 1999-08-11 | $1.39 | $1.39 | 32,856 | — | — |
| 1999-08-10 | $1.40 | $1.40 | 23,946 | — | — |
| 1999-08-09 | $1.39 | $1.39 | 76,849 | — | — |
| 1999-08-06 | $1.25 | $1.25 | 14,479 | — | — |
| 1999-08-05 | $1.28 | $1.28 | 76,292 | — | — |
| 1999-08-04 | $1.28 | $1.28 | 104,693 | — | — |
| 1999-08-03 | $1.26 | $1.26 | 27,287 | — | — |
| 1999-08-02 | $1.41 | $1.41 | 24,503 | — | — |
| 1999-07-30 | $1.48 | $1.48 | 45,664 | — | — |
| 1999-07-29 | $1.39 | $1.39 | 43,436 | — | — |
| 1999-07-28 | $1.35 | $1.35 | 47,334 | — | — |
| 1999-07-27 | $1.38 | $1.38 | 62,927 | — | — |
| 1999-07-26 | $1.39 | $1.39 | 55,688 | — | — |
| 1999-07-23 | $1.38 | $1.38 | 30,071 | — | — |
| 1999-07-22 | $1.48 | $1.48 | 31,742 | — | — |
| 1999-07-21 | $1.53 | $1.53 | 13,365 | — | — |
| 1999-07-20 | $1.49 | $1.49 | 104,136 | — | — |
| 1999-07-19 | $1.59 | $1.59 | 172,074 | — | — |
| 1999-07-16 | $1.37 | $1.37 | 121,956 | — | — |
| 1999-07-15 | $1.32 | $1.32 | 51,789 | — | — |
| 1999-07-14 | $1.41 | $1.41 | 36,754 | — | — |
| 1999-07-13 | $1.54 | $1.54 | 14,479 | — | — |
| 1999-07-12 | $1.57 | $1.57 | 43,436 | — | — |
| 1999-07-09 | $1.54 | $1.54 | 60,143 | — | — |
| 1999-07-08 | $1.60 | $1.60 | 125,854 | — | — |
| 1999-07-07 | $1.43 | $1.43 | 86,316 | — | — |
| 1999-07-06 | $1.39 | $1.39 | 177,086 | — | — |
| 1999-07-02 | $1.23 | $1.23 | 21,161 | — | — |
| 1999-07-01 | $1.20 | $1.20 | 27,844 | — | — |
| 1999-06-30 | $1.14 | $1.14 | 18,377 | — | — |
| 1999-06-29 | $1.14 | $1.14 | 10,024 | — | — |
| 1999-06-28 | $1.14 | $1.14 | 8,353 | — | — |
| 1999-06-25 | $1.17 | $1.17 | 30,071 | — | — |
| 1999-06-24 | $1.20 | $1.20 | 10,024 | — | — |
| 1999-06-23 | $1.19 | $1.19 | 19,491 | — | — |
| 1999-06-22 | $1.18 | $1.18 | 34,526 | — | — |
| 1999-06-21 | $1.18 | $1.18 | 9,467 | — | — |
| 1999-06-18 | $1.18 | $1.18 | 18,377 | — | — |
| 1999-06-17 | $1.18 | $1.18 | 62,370 | — | — |
| 1999-06-16 | $1.20 | $1.20 | 20,048 | — | — |
| 1999-06-15 | $1.19 | $1.19 | 33,969 | — | — |
| 1999-06-14 | $1.23 | $1.23 | 28,401 | — | — |
| 1999-06-11 | $1.26 | $1.26 | 17,263 | — | — |
| 1999-06-10 | $1.35 | $1.35 | 8,353 | — | — |
| 1999-06-09 | $1.38 | $1.38 | 13,365 | — | — |
| 1999-06-08 | $1.37 | $1.37 | 7,796 | — | — |
| 1999-06-07 | $1.28 | $1.28 | 21,718 | — | — |
| 1999-06-04 | $1.30 | $1.30 | 43,436 | — | — |
| 1999-06-03 | $1.21 | $1.21 | 115,830 | — | — |
| 1999-06-02 | $1.30 | $1.30 | 212,169 | — | — |
| 1999-06-01 | $1.37 | $1.37 | 45,664 | — | — |
| 1999-05-28 | $1.30 | $1.30 | 21,718 | — | — |
| 1999-05-27 | $1.38 | $1.38 | 72,951 | — | — |
| 1999-05-26 | $1.37 | $1.37 | 87,429 | — | — |
| 1999-05-25 | $1.39 | $1.39 | 74,064 | — | — |
| 1999-05-24 | $1.48 | $1.48 | 43,436 | — | — |
| 1999-05-21 | $1.48 | $1.48 | 20,048 | — | — |
| 1999-05-20 | $1.46 | $1.46 | 84,088 | — | — |
| 1999-05-19 | $1.48 | $1.48 | 35,640 | — | — |
| 1999-05-18 | $1.45 | $1.45 | 104,136 | — | — |
| 1999-05-17 | $1.44 | $1.44 | 70,166 | — | — |
| 1999-05-14 | $1.62 | $1.62 | 37,868 | — | — |
| 1999-05-13 | $1.62 | $1.62 | 54,574 | — | — |
| 1999-05-12 | $1.62 | $1.62 | 18,377 | — | — |
| 1999-05-11 | $1.62 | $1.62 | 162,608 | — | — |
| 1999-05-10 | $1.62 | $1.62 | 142,560 | — | — |
| 1999-05-07 | $1.46 | $1.46 | 277,881 | — | — |
| 1999-05-06 | $1.62 | $1.62 | 632,610 | — | — |
| 1999-05-05 | $1.39 | $1.39 | 174,859 | — | — |
| 1999-05-04 | $1.35 | $1.35 | 138,105 | — | — |
| 1999-05-03 | $1.26 | $1.26 | 56,801 | — | — |
| 1999-04-30 | $1.27 | $1.27 | 196,020 | — | — |
| 1999-04-29 | $1.26 | $1.26 | 66,825 | — | — |
| 1999-04-28 | $1.28 | $1.28 | 177,643 | — | — |
| 1999-04-27 | $1.32 | $1.32 | 297,371 | — | — |
| 1999-04-26 | $1.46 | $1.46 | 313,521 | — | — |
| 1999-04-23 | $1.66 | $1.66 | 290,689 | — | — |
| 1999-04-22 | $1.71 | $1.71 | 422,668 | — | — |
| 1999-04-21 | $1.57 | $1.57 | 522,906 | — | — |
| 1999-04-20 | $1.62 | $1.62 | 301,826 | — | — |
| 1999-04-19 | $1.64 | $1.64 | 477,242 | — | — |
| 1999-04-16 | $2.11 | $2.11 | 458,865 | — | — |
| 1999-04-15 | $2.40 | $2.40 | 1,228,466 | — | — |
| 1999-04-14 | $2.54 | $2.54 | 3,070,052 | — | — |
| 1999-04-13 | $2.33 | $2.33 | 2,612,858 | — | — |
| 1999-04-12 | $1.95 | $1.95 | 1,440,079 | — | — |
| 1999-04-09 | $2.21 | $2.21 | 5,992,532 | — | — |
| 1999-04-08 | $1.03 | $1.03 | 205,487 | — | — |
| 1999-04-07 | $0.90 | $0.90 | 157,596 | — | — |
| 1999-04-06 | $0.90 | $0.90 | 486,152 | — | — |
| 1999-04-05 | $1.22 | $1.22 | 2,759,316 | — | — |
| 1999-04-01 | $0.75 | $0.75 | 130,866 | — | — |
| 1999-03-31 | $0.72 | $0.72 | 33,969 | — | — |
| 1999-03-30 | $0.72 | $0.72 | 65,711 | — | — |
| 1999-03-29 | $0.72 | $0.72 | 114,159 | — | — |
| 1999-03-26 | $0.67 | $0.67 | 173,188 | — | — |
| 1999-03-25 | $0.76 | $0.76 | 37,311 | — | — |
| 1999-03-24 | $0.72 | $0.72 | 8,353 | — | — |
| 1999-03-23 | $0.75 | $0.75 | 8,353 | — | — |
| 1999-03-22 | $0.74 | $0.74 | 25,059 | — | — |
| 1999-03-19 | $0.74 | $0.74 | 7,796 | — | — |
| 1999-03-18 | $0.74 | $0.74 | 37,311 | — | — |
| 1999-03-17 | $0.76 | $0.76 | 26,730 | — | — |
| 1999-03-16 | $0.81 | $0.81 | 20,604 | — | — |
| 1999-03-15 | $0.76 | $0.76 | 31,742 | — | — |
| 1999-03-12 | $0.76 | $0.76 | 557 | — | — |
| 1999-03-11 | $0.76 | $0.76 | 60,699 | — | — |
| 1999-03-10 | $0.76 | $0.76 | 30,628 | — | — |
| 1999-03-09 | $0.79 | $0.79 | 19,491 | — | — |
| 1999-03-08 | $0.77 | $0.77 | 43,436 | — | — |
| 1999-03-05 | $0.81 | $0.81 | 11,138 | — | — |
| 1999-03-04 | $0.81 | $0.81 | 13,922 | — | — |
| 1999-03-03 | $0.84 | $0.84 | 36,754 | — | — |
| 1999-03-02 | $0.80 | $0.80 | 124,350 | — | — |
| 1999-03-01 | $0.78 | $0.78 | 46,555 | — | — |
| 1999-02-26 | $0.82 | $0.82 | 63,707 | — | — |
| 1999-02-25 | $0.82 | $0.82 | 83,921 | — | — |
| 1999-02-24 | $0.84 | $0.84 | 191,732 | — | — |
| 1999-02-23 | $0.90 | $0.90 | 287,904 | — | — |
| 1999-02-22 | $0.96 | $0.96 | 536,605 | — | — |
| 1999-02-19 | $0.81 | $0.81 | 259,727 | — | — |
| 1999-02-18 | $0.63 | $0.63 | 265,240 | — | — |
| 1999-02-17 | $0.74 | $0.74 | 150,690 | — | — |
| 1999-02-16 | $0.85 | $0.85 | 96,785 | — | — |
| 1999-02-12 | $0.89 | $0.89 | 357,737 | — | — |
| 1999-02-11 | $0.99 | $0.99 | 1,783,169 | — | — |
| 1999-02-10 | $0.76 | $0.76 | 115,162 | — | — |
| 1999-02-09 | $0.66 | $0.66 | 208,884 | — | — |
| 1999-02-08 | $0.82 | $0.82 | 537,217 | — | — |
| 1999-02-05 | $0.98 | $0.98 | 3,149,796 | — | — |
| 1999-02-04 | $1.18 | $1.18 | 3,493,444 | — | — |
| 1999-02-03 | $0.52 | $0.52 | 204,596 | — | — |
| 1999-02-02 | $0.31 | $0.31 | 14,702 | — | — |
| 1999-02-01 | $0.35 | $0.35 | 6,126 | — | — |
| 1999-01-29 | $0.36 | $0.36 | 12,251 | — | — |
| 1999-01-28 | $0.37 | $0.37 | 1,838 | — | — |
| 1999-01-27 | $0.40 | $0.40 | 0 | — | — |
| 1999-01-26 | $0.40 | $0.40 | 1,838 | — | — |
| 1999-01-25 | $0.39 | $0.39 | 13,476 | — | — |
| 1999-01-22 | $0.37 | $0.37 | 34,916 | — | — |
| 1999-01-21 | $0.31 | $0.31 | 7,963 | — | — |
| 1999-01-20 | $0.32 | $0.32 | 26,340 | — | — |
| 1999-01-19 | $0.31 | $0.31 | 4,288 | — | — |
| 1999-01-15 | $0.21 | $0.21 | 0 | — | — |
| 1999-01-14 | $0.21 | $0.21 | 0 | — | — |
| 1999-01-13 | $0.21 | $0.21 | 23,277 | — | — |
| 1999-01-12 | $0.31 | $0.31 | 14,089 | — | — |
| 1999-01-11 | $0.28 | $0.28 | 1,838 | — | — |
| 1999-01-08 | $0.27 | $0.27 | 0 | — | — |
| 1999-01-07 | $0.27 | $0.27 | 14,702 | — | — |
| 1999-01-06 | $0.24 | $0.24 | 13,476 | — | — |
| 1999-01-05 | $0.22 | $0.22 | 0 | — | — |
| 1999-01-04 | $0.22 | $0.22 | 0 | — | — |