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
- 1980-03-17 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 | $0.85 | $1.04 | 148,500 | — | — |
| 1999-12-30 | $0.86 | $1.04 | 589,500 | — | — |
| 1999-12-29 | $0.85 | $1.03 | 382,500 | — | — |
| 1999-12-28 | $0.85 | $1.04 | 333,000 | — | — |
| 1999-12-27 | $0.85 | $1.03 | 427,500 | — | — |
| 1999-12-23 | $0.86 | $1.05 | 261,000 | — | — |
| 1999-12-22 | $0.87 | $1.06 | 144,000 | — | — |
| 1999-12-21 | $0.87 | $1.05 | 297,000 | — | — |
| 1999-12-20 | $0.87 | $1.06 | 706,500 | — | — |
| 1999-12-17 | $0.88 | $1.07 | 139,500 | — | — |
| 1999-12-16 | $0.88 | $1.06 | 261,000 | — | — |
| 1999-12-15 | $0.88 | $1.07 | 256,500 | — | — |
| 1999-12-14 | $0.85 | $1.04 | 198,000 | — | — |
| 1999-12-13 | $0.86 | $1.04 | 274,500 | — | — |
| 1999-12-10 | $0.86 | $1.04 | 576,000 | — | — |
| 1999-12-09 | $0.87 | $1.06 | 319,500 | — | — |
| 1999-12-08 | $0.88 | $1.07 | 571,500 | — | — |
| 1999-12-07 | $0.89 | $1.08 | 297,000 | — | — |
| 1999-12-06 | $0.90 | $1.09 | 760,500 | — | — |
| 1999-12-03 | $0.90 | $1.10 | 450,000 | — | — |
| 1999-12-02 | $0.92 | $1.12 | 207,000 | — | — |
| 1999-12-01 | $0.93 | $1.13 | 301,500 | — | — |
| 1999-11-30 | $0.94 | $1.14 | 274,500 | — | — |
| 1999-11-29 | $0.96 | $1.16 | 315,000 | — | — |
| 1999-11-26 | $0.95 | $1.16 | 76,500 | — | — |
| 1999-11-24 | $0.95 | $1.16 | 130,500 | — | — |
| 1999-11-23 | $0.95 | $1.15 | 180,000 | — | — |
| 1999-11-22 | $0.96 | $1.17 | 369,000 | — | — |
| 1999-11-19 | $0.98 | $1.20 | 220,500 | — | — |
| 1999-11-18 | $1.00 | $1.21 | 558,000 | — | — |
| 1999-11-17 | $1.01 | $1.22 | 3,613,500 | — | — |
| 1999-11-16 | $0.90 | $1.10 | 351,000 | — | — |
| 1999-11-15 | $0.89 | $1.08 | 711,000 | — | — |
| 1999-11-12 | $0.92 | $1.12 | 162,000 | — | — |
| 1999-11-11 | $0.94 | $1.14 | 238,500 | — | — |
| 1999-11-10 | $0.95 | $1.15 | 171,000 | — | — |
| 1999-11-09 | $0.96 | $1.16 | 360,000 | — | — |
| 1999-11-08 | $0.96 | $1.17 | 148,500 | — | — |
| 1999-11-05 | $0.94 | $1.14 | 270,000 | — | — |
| 1999-11-04 | $0.95 | $1.16 | 378,000 | — | — |
| 1999-11-03 | $0.95 | $1.15 | 319,500 | — | — |
| 1999-11-02 | $0.97 | $1.18 | 189,000 | — | — |
| 1999-11-01 | $0.98 | $1.19 | 112,500 | — | — |
| 1999-10-29 | $0.97 | $1.18 | 103,500 | — | — |
| 1999-10-28 | $0.98 | $1.19 | 175,500 | — | — |
| 1999-10-27 | $0.98 | $1.19 | 117,000 | — | — |
| 1999-10-26 | $0.98 | $1.19 | 130,500 | — | — |
| 1999-10-25 | $0.98 | $1.20 | 103,500 | — | — |
| 1999-10-22 | $0.98 | $1.19 | 229,500 | — | — |
| 1999-10-21 | $0.98 | $1.19 | 40,500 | — | — |
| 1999-10-20 | $0.99 | $1.20 | 49,500 | — | — |
| 1999-10-19 | $0.97 | $1.18 | 144,000 | — | — |
| 1999-10-18 | $0.98 | $1.19 | 220,500 | — | — |
| 1999-10-15 | $0.99 | $1.20 | 162,000 | — | — |
| 1999-10-14 | $1.00 | $1.22 | 468,000 | — | — |
| 1999-10-13 | $0.99 | $1.21 | 67,500 | — | — |
| 1999-10-12 | $0.98 | $1.20 | 139,500 | — | — |
| 1999-10-11 | $0.99 | $1.20 | 225,000 | — | — |
| 1999-10-08 | $0.99 | $1.21 | 90,000 | — | — |
| 1999-10-07 | $1.01 | $1.23 | 58,500 | — | — |
| 1999-10-06 | $1.01 | $1.23 | 171,000 | — | — |
| 1999-10-05 | $1.00 | $1.22 | 495,000 | — | — |
| 1999-10-04 | $1.00 | $1.21 | 153,000 | — | — |
| 1999-10-01 | $1.01 | $1.22 | 139,500 | — | — |
| 1999-09-30 | $1.01 | $1.23 | 31,500 | — | — |
| 1999-09-29 | $1.02 | $1.24 | 85,500 | — | — |
| 1999-09-28 | $1.01 | $1.23 | 72,000 | — | — |
| 1999-09-27 | $1.03 | $1.25 | 63,000 | — | — |
| 1999-09-24 | $1.03 | $1.25 | 117,000 | — | — |
| 1999-09-23 | $1.04 | $1.26 | 135,000 | — | — |
| 1999-09-22 | $1.04 | $1.26 | 108,000 | — | — |
| 1999-09-21 | $1.03 | $1.25 | 153,000 | — | — |
| 1999-09-20 | $1.04 | $1.26 | 135,000 | — | — |
| 1999-09-17 | $1.04 | $1.27 | 58,500 | — | — |
| 1999-09-16 | $1.04 | $1.27 | 135,000 | — | — |
| 1999-09-15 | $1.05 | $1.28 | 22,500 | — | — |
| 1999-09-14 | $1.04 | $1.27 | 18,000 | — | — |
| 1999-09-13 | $1.04 | $1.27 | 54,000 | — | — |
| 1999-09-10 | $1.04 | $1.27 | 162,000 | — | — |
| 1999-09-09 | $1.04 | $1.27 | 63,000 | — | — |
| 1999-09-08 | $1.04 | $1.27 | 211,500 | — | — |
| 1999-09-07 | $1.05 | $1.27 | 103,500 | — | — |
| 1999-09-03 | $1.05 | $1.27 | 31,500 | — | — |
| 1999-09-02 | $1.04 | $1.27 | 99,000 | — | — |
| 1999-09-01 | $1.04 | $1.27 | 27,000 | — | — |
| 1999-08-31 | $1.04 | $1.27 | 27,000 | — | — |
| 1999-08-30 | $1.03 | $1.26 | 234,000 | — | — |
| 1999-08-27 | $1.06 | $1.28 | 40,500 | — | — |
| 1999-08-26 | $1.06 | $1.29 | 18,000 | — | — |
| 1999-08-25 | $1.06 | $1.29 | 162,000 | — | — |
| 1999-08-24 | $1.07 | $1.30 | 229,500 | — | — |
| 1999-08-23 | $1.06 | $1.29 | 396,000 | — | — |
| 1999-08-20 | $1.03 | $1.26 | 166,500 | — | — |
| 1999-08-19 | $1.04 | $1.26 | 72,000 | — | — |
| 1999-08-18 | $1.04 | $1.26 | 166,500 | — | — |
| 1999-08-17 | $1.06 | $1.28 | 49,500 | — | — |
| 1999-08-16 | $1.06 | $1.29 | 85,500 | — | — |
| 1999-08-13 | $1.07 | $1.30 | 112,500 | — | — |
| 1999-08-12 | $1.07 | $1.30 | 153,000 | — | — |
| 1999-08-11 | $1.09 | $1.32 | 571,500 | — | — |
| 1999-08-10 | $1.11 | $1.36 | 76,500 | — | — |
| 1999-08-09 | $1.11 | $1.35 | 58,500 | — | — |
| 1999-08-06 | $1.11 | $1.35 | 126,000 | — | — |
| 1999-08-05 | $1.12 | $1.36 | 31,500 | — | — |
| 1999-08-04 | $1.12 | $1.36 | 85,500 | — | — |
| 1999-08-03 | $1.12 | $1.36 | 144,000 | — | — |
| 1999-08-02 | $1.14 | $1.39 | 112,500 | — | — |
| 1999-07-30 | $1.15 | $1.39 | 99,000 | — | — |
| 1999-07-29 | $1.14 | $1.39 | 31,500 | — | — |
| 1999-07-28 | $1.13 | $1.38 | 157,500 | — | — |
| 1999-07-27 | $1.15 | $1.40 | 130,500 | — | — |
| 1999-07-26 | $1.14 | $1.39 | 85,500 | — | — |
| 1999-07-23 | $1.15 | $1.40 | 40,500 | — | — |
| 1999-07-22 | $1.16 | $1.41 | 112,500 | — | — |
| 1999-07-21 | $1.16 | $1.41 | 126,000 | — | — |
| 1999-07-20 | $1.16 | $1.42 | 220,500 | — | — |
| 1999-07-19 | $1.17 | $1.42 | 225,000 | — | — |
| 1999-07-16 | $1.17 | $1.43 | 2,101,500 | — | — |
| 1999-07-15 | $1.09 | $1.33 | 130,500 | — | — |
| 1999-07-14 | $1.11 | $1.35 | 265,500 | — | — |
| 1999-07-13 | $1.09 | $1.33 | 292,500 | — | — |
| 1999-07-12 | $1.08 | $1.31 | 193,500 | — | — |
| 1999-07-09 | $1.06 | $1.29 | 310,500 | — | — |
| 1999-07-08 | $1.03 | $1.25 | 117,000 | — | — |
| 1999-07-07 | $1.01 | $1.23 | 202,500 | — | — |
| 1999-07-06 | $0.99 | $1.21 | 157,500 | — | — |
| 1999-07-02 | $0.99 | $1.21 | 198,000 | — | — |
| 1999-07-01 | $0.99 | $1.21 | 463,500 | — | — |
| 1999-06-30 | $0.99 | $1.21 | 292,500 | — | — |
| 1999-06-29 | $1.00 | $1.22 | 288,000 | — | — |
| 1999-06-28 | $1.01 | $1.22 | 166,500 | — | — |
| 1999-06-25 | $1.01 | $1.23 | 90,000 | — | — |
| 1999-06-24 | $1.00 | $1.22 | 45,000 | — | — |
| 1999-06-23 | $1.01 | $1.23 | 103,500 | — | — |
| 1999-06-22 | $1.00 | $1.22 | 58,500 | — | — |
| 1999-06-21 | $0.99 | $1.21 | 355,500 | — | — |
| 1999-06-18 | $1.01 | $1.23 | 99,000 | — | — |
| 1999-06-17 | $1.01 | $1.23 | 207,000 | — | — |
| 1999-06-16 | $1.01 | $1.23 | 67,500 | — | — |
| 1999-06-15 | $1.01 | $1.23 | 103,500 | — | — |
| 1999-06-14 | $1.01 | $1.23 | 94,500 | — | — |
| 1999-06-11 | $1.01 | $1.23 | 81,000 | — | — |
| 1999-06-10 | $1.01 | $1.23 | 283,500 | — | — |
| 1999-06-09 | $1.02 | $1.24 | 45,000 | — | — |
| 1999-06-08 | $1.03 | $1.25 | 144,000 | — | — |
| 1999-06-07 | $1.01 | $1.23 | 85,500 | — | — |
| 1999-06-04 | $1.01 | $1.23 | 36,000 | — | — |
| 1999-06-03 | $1.01 | $1.23 | 13,500 | — | — |
| 1999-06-02 | $1.02 | $1.24 | 49,500 | — | — |
| 1999-06-01 | $1.02 | $1.24 | 85,500 | — | — |
| 1999-05-28 | $1.02 | $1.24 | 67,500 | — | — |
| 1999-05-27 | $1.02 | $1.24 | 85,500 | — | — |
| 1999-05-26 | $1.02 | $1.24 | 94,500 | — | — |
| 1999-05-25 | $1.01 | $1.23 | 58,500 | — | — |
| 1999-05-24 | $1.02 | $1.24 | 40,500 | — | — |
| 1999-05-21 | $1.03 | $1.25 | 121,500 | — | — |
| 1999-05-20 | $1.03 | $1.26 | 211,500 | — | — |
| 1999-05-19 | $1.03 | $1.26 | 31,500 | — | — |
| 1999-05-18 | $1.03 | $1.26 | 243,000 | — | — |
| 1999-05-17 | $1.04 | $1.27 | 27,000 | — | — |
| 1999-05-14 | $1.05 | $1.27 | 13,500 | — | — |
| 1999-05-13 | $1.05 | $1.28 | 117,000 | — | — |
| 1999-05-12 | $1.06 | $1.29 | 297,000 | — | — |
| 1999-05-11 | $1.08 | $1.32 | 85,500 | — | — |
| 1999-05-10 | $1.08 | $1.32 | 49,500 | — | — |
| 1999-05-07 | $1.08 | $1.32 | 135,000 | — | — |
| 1999-05-06 | $1.07 | $1.30 | 72,000 | — | — |
| 1999-05-05 | $1.05 | $1.27 | 157,500 | — | — |
| 1999-05-04 | $1.01 | $1.23 | 135,000 | — | — |
| 1999-05-03 | $1.01 | $1.23 | 135,000 | — | — |
| 1999-04-30 | $1.02 | $1.24 | 297,000 | — | — |
| 1999-04-29 | $1.01 | $1.23 | 130,500 | — | — |
| 1999-04-28 | $1.01 | $1.23 | 36,000 | — | — |
| 1999-04-27 | $1.01 | $1.23 | 225,000 | — | — |
| 1999-04-26 | $1.02 | $1.24 | 256,500 | — | — |
| 1999-04-23 | $1.01 | $1.23 | 112,500 | — | — |
| 1999-04-22 | $1.01 | $1.23 | 94,500 | — | — |
| 1999-04-21 | $1.02 | $1.24 | 49,500 | — | — |
| 1999-04-20 | $1.02 | $1.24 | 130,500 | — | — |
| 1999-04-19 | $1.01 | $1.23 | 283,500 | — | — |
| 1999-04-16 | $1.02 | $1.24 | 99,000 | — | — |
| 1999-04-15 | $1.02 | $1.24 | 247,500 | — | — |
| 1999-04-14 | $1.02 | $1.24 | 148,500 | — | — |
| 1999-04-13 | $1.03 | $1.26 | 76,500 | — | — |
| 1999-04-12 | $1.03 | $1.26 | 144,000 | — | — |
| 1999-04-09 | $1.04 | $1.27 | 72,000 | — | — |
| 1999-04-08 | $1.05 | $1.28 | 126,000 | — | — |
| 1999-04-07 | $1.06 | $1.29 | 202,500 | — | — |
| 1999-04-06 | $1.08 | $1.31 | 225,000 | — | — |
| 1999-04-05 | $1.08 | $1.32 | 153,000 | — | — |
| 1999-04-01 | $1.09 | $1.33 | 72,000 | — | — |
| 1999-03-31 | $1.12 | $1.36 | 139,500 | — | — |
| 1999-03-30 | $1.10 | $1.34 | 108,000 | — | — |
| 1999-03-29 | $1.10 | $1.33 | 189,000 | — | — |
| 1999-03-26 | $1.08 | $1.32 | 54,000 | — | — |
| 1999-03-25 | $1.07 | $1.30 | 184,500 | — | — |
| 1999-03-24 | $1.09 | $1.32 | 121,500 | — | — |
| 1999-03-23 | $1.09 | $1.33 | 261,000 | — | — |
| 1999-03-22 | $1.10 | $1.34 | 211,500 | — | — |
| 1999-03-19 | $1.10 | $1.34 | 67,500 | — | — |
| 1999-03-18 | $1.09 | $1.32 | 108,000 | — | — |
| 1999-03-17 | $1.09 | $1.32 | 99,000 | — | — |
| 1999-03-16 | $1.09 | $1.33 | 49,500 | — | — |
| 1999-03-15 | $1.09 | $1.33 | 189,000 | — | — |
| 1999-03-12 | $1.09 | $1.33 | 49,500 | — | — |
| 1999-03-11 | $1.09 | $1.33 | 184,500 | — | — |
| 1999-03-10 | $1.09 | $1.33 | 207,000 | — | — |
| 1999-03-09 | $1.09 | $1.33 | 130,500 | — | — |
| 1999-03-08 | $1.10 | $1.34 | 261,000 | — | — |
| 1999-03-05 | $1.11 | $1.35 | 81,000 | — | — |
| 1999-03-04 | $1.11 | $1.35 | 261,000 | — | — |
| 1999-03-03 | $1.11 | $1.34 | 171,000 | — | — |
| 1999-03-02 | $1.11 | $1.34 | 153,000 | — | — |
| 1999-03-01 | $1.12 | $1.35 | 72,000 | — | — |
| 1999-02-26 | $1.11 | $1.34 | 135,000 | — | — |
| 1999-02-25 | $1.12 | $1.35 | 63,000 | — | — |
| 1999-02-24 | $1.11 | $1.34 | 279,000 | — | — |
| 1999-02-23 | $1.13 | $1.36 | 99,000 | — | — |
| 1999-02-22 | $1.13 | $1.36 | 297,000 | — | — |
| 1999-02-19 | $1.12 | $1.35 | 688,500 | — | — |
| 1999-02-18 | $1.19 | $1.44 | 598,500 | — | — |
| 1999-02-17 | $1.23 | $1.48 | 108,000 | — | — |
| 1999-02-16 | $1.24 | $1.49 | 346,500 | — | — |
| 1999-02-12 | $1.20 | $1.45 | 81,000 | — | — |
| 1999-02-11 | $1.18 | $1.43 | 153,000 | — | — |
| 1999-02-10 | $1.19 | $1.44 | 103,500 | — | — |
| 1999-02-09 | $1.21 | $1.46 | 126,000 | — | — |
| 1999-02-08 | $1.23 | $1.48 | 319,500 | — | — |
| 1999-02-05 | $1.23 | $1.48 | 216,000 | — | — |
| 1999-02-04 | $1.26 | $1.52 | 72,000 | — | — |
| 1999-02-03 | $1.24 | $1.50 | 270,000 | — | — |
| 1999-02-02 | $1.24 | $1.50 | 355,500 | — | — |
| 1999-02-01 | $1.27 | $1.53 | 283,500 | — | — |
| 1999-01-29 | $1.29 | $1.56 | 972,000 | — | — |
| 1999-01-28 | $1.28 | $1.54 | 220,500 | — | — |
| 1999-01-27 | $1.30 | $1.57 | 301,500 | — | — |
| 1999-01-26 | $1.31 | $1.59 | 391,500 | — | — |
| 1999-01-25 | $1.31 | $1.58 | 517,500 | — | — |
| 1999-01-22 | $1.30 | $1.57 | 306,000 | — | — |
| 1999-01-21 | $1.31 | $1.58 | 414,000 | — | — |
| 1999-01-20 | $1.30 | $1.57 | 769,500 | — | — |
| 1999-01-19 | $1.28 | $1.55 | 648,000 | — | — |
| 1999-01-15 | $1.25 | $1.51 | 256,500 | — | — |
| 1999-01-14 | $1.24 | $1.50 | 319,500 | — | — |
| 1999-01-13 | $1.24 | $1.50 | 310,500 | — | — |
| 1999-01-12 | $1.25 | $1.51 | 418,500 | — | — |
| 1999-01-11 | $1.23 | $1.49 | 333,000 | — | — |
| 1999-01-08 | $1.24 | $1.50 | 508,500 | — | — |
| 1999-01-07 | $1.22 | $1.48 | 504,000 | — | — |
| 1999-01-06 | $1.22 | $1.47 | 283,500 | — | — |
| 1999-01-05 | $1.20 | $1.45 | 292,500 | — | — |
| 1999-01-04 | $1.18 | $1.43 | 589,500 | — | — |