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
- 1989-11-22 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 | $10.94 | $10.94 | 4,579 | — | — |
| 1999-12-30 | $10.94 | $10.94 | 2,926 | — | — |
| 1999-12-29 | $10.94 | $10.94 | 2,056 | — | — |
| 1999-12-28 | $10.94 | $10.94 | 3,637 | — | — |
| 1999-12-27 | $12.03 | $12.03 | 2,371 | — | — |
| 1999-12-23 | $14.22 | $14.22 | 2,239 | — | — |
| 1999-12-22 | $13.13 | $13.13 | 1,367 | — | — |
| 1999-12-21 | $12.03 | $12.03 | 1,814 | — | — |
| 1999-12-20 | $13.13 | $13.13 | 6,306 | — | — |
| 1999-12-17 | $13.13 | $13.13 | 1,813 | — | — |
| 1999-12-16 | $14.22 | $14.22 | 779 | — | — |
| 1999-12-15 | $14.22 | $14.22 | 1,320 | — | — |
| 1999-12-14 | $14.22 | $14.22 | 1,954 | — | — |
| 1999-12-13 | $15.31 | $15.31 | 1,903 | — | — |
| 1999-12-10 | $18.59 | $18.59 | 2,479 | — | — |
| 1999-12-09 | $17.50 | $17.50 | 1,504 | — | — |
| 1999-12-08 | $15.31 | $15.31 | 1,673 | — | — |
| 1999-12-07 | $17.50 | $17.50 | 2,644 | — | — |
| 1999-12-06 | $18.59 | $18.59 | 1,717 | — | — |
| 1999-12-03 | $15.31 | $15.31 | 696 | — | — |
| 1999-12-02 | $16.41 | $16.41 | 1,129 | — | — |
| 1999-12-01 | $16.41 | $16.41 | 147 | — | — |
| 1999-11-30 | $16.41 | $16.41 | 2,564 | — | — |
| 1999-11-29 | $17.50 | $17.50 | 1,390 | — | — |
| 1999-11-26 | $13.13 | $13.13 | 321 | — | — |
| 1999-11-24 | $15.31 | $15.31 | 3,757 | — | — |
| 1999-11-23 | $13.13 | $13.13 | 2,389 | — | — |
| 1999-11-22 | $13.13 | $13.13 | 523 | — | — |
| 1999-11-19 | $14.22 | $14.22 | 210 | — | — |
| 1999-11-18 | $13.13 | $13.13 | 1,320 | — | — |
| 1999-11-17 | $14.22 | $14.22 | 1,137 | — | — |
| 1999-11-16 | $14.22 | $14.22 | 1,354 | — | — |
| 1999-11-15 | $16.41 | $16.41 | 603 | — | — |
| 1999-11-12 | $16.41 | $16.41 | 2,570 | — | — |
| 1999-11-11 | $18.59 | $18.59 | 2,054 | — | — |
| 1999-11-10 | $15.31 | $15.31 | 2,139 | — | — |
| 1999-11-09 | $13.13 | $13.13 | 274 | — | — |
| 1999-11-08 | $13.13 | $13.13 | 1,743 | — | — |
| 1999-11-05 | $12.03 | $12.03 | 1,021 | — | — |
| 1999-11-04 | $12.03 | $12.03 | 1,147 | — | — |
| 1999-11-03 | $12.03 | $12.03 | 1,814 | — | — |
| 1999-11-02 | $14.22 | $14.22 | 556 | — | — |
| 1999-11-01 | $14.22 | $14.22 | 507 | — | — |
| 1999-10-29 | $14.22 | $14.22 | 1,154 | — | — |
| 1999-10-28 | $16.41 | $16.41 | 736 | — | — |
| 1999-10-27 | $14.22 | $14.22 | 563 | — | — |
| 1999-10-26 | $15.31 | $15.31 | 269 | — | — |
| 1999-10-25 | $16.41 | $16.41 | 356 | — | — |
| 1999-10-22 | $18.59 | $18.59 | 143 | — | — |
| 1999-10-21 | $15.31 | $15.31 | 876 | — | — |
| 1999-10-20 | $15.31 | $15.31 | 21 | — | — |
| 1999-10-19 | $15.31 | $15.31 | 236 | — | — |
| 1999-10-18 | $15.31 | $15.31 | 626 | — | — |
| 1999-10-15 | $16.41 | $16.41 | 284 | — | — |
| 1999-10-14 | $16.41 | $16.41 | 43 | — | — |
| 1999-10-13 | $16.41 | $16.41 | 1,237 | — | — |
| 1999-10-12 | $14.22 | $14.22 | 410 | — | — |
| 1999-10-11 | $16.41 | $16.41 | 534 | — | — |
| 1999-10-08 | $17.50 | $17.50 | 1,207 | — | — |
| 1999-10-07 | $19.69 | $19.69 | 717 | — | — |
| 1999-10-06 | $20.78 | $20.78 | 1,301 | — | — |
| 1999-10-05 | $20.78 | $20.78 | 171 | — | — |
| 1999-10-04 | $20.78 | $20.78 | 137 | — | — |
| 1999-10-01 | $20.78 | $20.78 | 1,161 | — | — |
| 1999-09-30 | $24.06 | $24.06 | 264 | — | — |
| 1999-09-29 | $24.06 | $24.06 | 303 | — | — |
| 1999-09-28 | $24.06 | $24.06 | 1,869 | — | — |
| 1999-09-27 | $28.44 | $28.44 | 240 | — | — |
| 1999-09-24 | $27.34 | $27.34 | 293 | — | — |
| 1999-09-23 | $26.25 | $26.25 | 217 | — | — |
| 1999-09-22 | $26.25 | $26.25 | 29 | — | — |
| 1999-09-21 | $26.25 | $26.25 | 59 | — | — |
| 1999-09-20 | $30.63 | $30.63 | 870 | — | — |
| 1999-09-17 | $30.63 | $30.63 | 899 | — | — |
| 1999-09-16 | $26.25 | $26.25 | 2,426 | — | — |
| 1999-09-15 | $30.63 | $30.63 | 1,639 | — | — |
| 1999-09-14 | $25.16 | $25.16 | 2,186 | — | — |
| 1999-09-13 | $20.78 | $20.78 | 1,826 | — | — |
| 1999-09-10 | $18.59 | $18.59 | 487 | — | — |
| 1999-09-09 | $18.59 | $18.59 | 471 | — | — |
| 1999-09-08 | $18.59 | $18.59 | 614 | — | — |
| 1999-09-07 | $18.59 | $18.59 | 96 | — | — |
| 1999-09-03 | $18.59 | $18.59 | 353 | — | — |
| 1999-09-02 | $18.59 | $18.59 | 766 | — | — |
| 1999-09-01 | $19.69 | $19.69 | 139 | — | — |
| 1999-08-31 | $19.69 | $19.69 | 1,047 | — | — |
| 1999-08-30 | $19.69 | $19.69 | 957 | — | — |
| 1999-08-27 | $19.69 | $19.69 | 1,079 | — | — |
| 1999-08-26 | $21.88 | $21.88 | 323 | — | — |
| 1999-08-25 | $18.59 | $18.59 | 314 | — | — |
| 1999-08-24 | $18.59 | $18.59 | 74 | — | — |
| 1999-08-23 | $19.69 | $19.69 | 893 | — | — |
| 1999-08-20 | $20.78 | $20.78 | 10 | — | — |
| 1999-08-19 | $20.78 | $20.78 | 71 | — | — |
| 1999-08-18 | $21.88 | $21.88 | 393 | — | — |
| 1999-08-17 | $24.06 | $24.06 | 250 | — | — |
| 1999-08-16 | $18.59 | $18.59 | 1,039 | — | — |
| 1999-08-13 | $19.69 | $19.69 | 183 | — | — |
| 1999-08-12 | $18.59 | $18.59 | 429 | — | — |
| 1999-08-11 | $18.59 | $18.59 | 1,057 | — | — |
| 1999-08-10 | $19.69 | $19.69 | 350 | — | — |
| 1999-08-09 | $18.59 | $18.59 | 850 | — | — |
| 1999-08-06 | $19.69 | $19.69 | 540 | — | — |
| 1999-08-05 | $21.88 | $21.88 | 719 | — | — |
| 1999-08-04 | $21.88 | $21.88 | 644 | — | — |
| 1999-08-03 | $21.88 | $21.88 | 131 | — | — |
| 1999-08-02 | $21.88 | $21.88 | 744 | — | — |
| 1999-07-30 | $24.06 | $24.06 | 87 | — | — |
| 1999-07-29 | $21.88 | $21.88 | 387 | — | — |
| 1999-07-28 | $21.88 | $21.88 | 910 | — | — |
| 1999-07-27 | $20.78 | $20.78 | 219 | — | — |
| 1999-07-26 | $24.06 | $24.06 | 1,516 | — | — |
| 1999-07-23 | $21.88 | $21.88 | 5,886 | — | — |
| 1999-07-22 | $25.16 | $25.16 | 224 | — | — |
| 1999-07-21 | $25.16 | $25.16 | 573 | — | — |
| 1999-07-20 | $28.44 | $28.44 | 71 | — | — |
| 1999-07-19 | $28.44 | $28.44 | 773 | — | — |
| 1999-07-16 | $29.53 | $29.53 | 593 | — | — |
| 1999-07-15 | $26.25 | $26.25 | 260 | — | — |
| 1999-07-14 | $29.53 | $29.53 | 1,286 | — | — |
| 1999-07-13 | $26.25 | $26.25 | 1,116 | — | — |
| 1999-07-12 | $28.44 | $28.44 | 706 | — | — |
| 1999-07-09 | $30.63 | $30.63 | 1,573 | — | — |
| 1999-07-08 | $28.44 | $28.44 | 300 | — | — |
| 1999-07-07 | $29.53 | $29.53 | 1,026 | — | — |
| 1999-07-06 | $31.72 | $31.72 | 449 | — | — |
| 1999-07-02 | $30.63 | $30.63 | 1,510 | — | — |
| 1999-07-01 | $28.44 | $28.44 | 2,574 | — | — |
| 1999-06-30 | $26.25 | $26.25 | 143 | — | — |
| 1999-06-29 | $26.25 | $26.25 | 1,476 | — | — |
| 1999-06-28 | $24.06 | $24.06 | 274 | — | — |
| 1999-06-25 | $28.44 | $28.44 | 166 | — | — |
| 1999-06-24 | $26.25 | $26.25 | 251 | — | — |
| 1999-06-23 | $26.25 | $26.25 | 616 | — | — |
| 1999-06-22 | $28.44 | $28.44 | 614 | — | — |
| 1999-06-21 | $26.25 | $26.25 | 36 | — | — |
| 1999-06-18 | $21.88 | $21.88 | 4,681 | — | — |
| 1999-06-17 | $26.25 | $26.25 | 74 | — | — |
| 1999-06-16 | $27.34 | $27.34 | 1,500 | — | — |
| 1999-06-15 | $26.25 | $26.25 | 1,947 | — | — |
| 1999-06-14 | $26.25 | $26.25 | 236 | — | — |
| 1999-06-11 | $28.44 | $28.44 | 84 | — | — |
| 1999-06-10 | $28.44 | $28.44 | 110 | — | — |
| 1999-06-09 | $26.25 | $26.25 | 1,043 | — | — |
| 1999-06-08 | $28.44 | $28.44 | 674 | — | — |
| 1999-06-07 | $28.44 | $28.44 | 850 | — | — |
| 1999-06-04 | $28.44 | $28.44 | 479 | — | — |
| 1999-06-03 | $28.44 | $28.44 | 1 | — | — |
| 1999-06-02 | $26.25 | $26.25 | 173 | — | — |
| 1999-06-01 | $29.53 | $29.53 | 151 | — | — |
| 1999-05-28 | $29.53 | $29.53 | 0 | — | — |
| 1999-05-27 | $29.53 | $29.53 | 776 | — | — |
| 1999-05-26 | $26.25 | $26.25 | 200 | — | — |
| 1999-05-25 | $26.25 | $26.25 | 139 | — | — |
| 1999-05-24 | $28.44 | $28.44 | 350 | — | — |
| 1999-05-21 | $28.44 | $28.44 | 363 | — | — |
| 1999-05-20 | $28.44 | $28.44 | 339 | — | — |
| 1999-05-19 | $28.44 | $28.44 | 914 | — | — |
| 1999-05-18 | $30.63 | $30.63 | 197 | — | — |
| 1999-05-17 | $30.63 | $30.63 | 249 | — | — |
| 1999-05-14 | $30.63 | $30.63 | 461 | — | — |
| 1999-05-13 | $29.53 | $29.53 | 744 | — | — |
| 1999-05-12 | $30.63 | $30.63 | 204 | — | — |
| 1999-05-11 | $28.44 | $28.44 | 2,247 | — | — |
| 1999-05-10 | $27.34 | $27.34 | 1,309 | — | — |
| 1999-05-07 | $31.72 | $31.72 | 1,501 | — | — |
| 1999-05-06 | $36.09 | $36.09 | 1,276 | — | — |
| 1999-05-05 | $38.28 | $38.28 | 596 | — | — |
| 1999-05-04 | $36.09 | $36.09 | 1,019 | — | — |
| 1999-05-03 | $40.47 | $40.47 | 3,470 | — | — |
| 1999-04-30 | $44.84 | $44.84 | 6,003 | — | — |
| 1999-04-29 | $33.91 | $33.91 | 4,146 | — | — |
| 1999-04-28 | $29.53 | $29.53 | 1,881 | — | — |
| 1999-04-27 | $25.16 | $25.16 | 433 | — | — |
| 1999-04-26 | $25.16 | $25.16 | 561 | — | — |
| 1999-04-23 | $26.25 | $26.25 | 1,457 | — | — |
| 1999-04-22 | $21.88 | $21.88 | 2,146 | — | — |
| 1999-04-21 | $28.44 | $28.44 | 304 | — | — |
| 1999-04-20 | $28.44 | $28.44 | 514 | — | — |
| 1999-04-19 | $24.06 | $24.06 | 1,314 | — | — |
| 1999-04-16 | $30.63 | $30.63 | 733 | — | — |
| 1999-04-15 | $35.00 | $35.00 | 1,297 | — | — |
| 1999-04-14 | $35.00 | $35.00 | 2,186 | — | — |
| 1999-04-13 | $31.72 | $31.72 | 3,201 | — | — |
| 1999-04-12 | $25.16 | $25.16 | 5,594 | — | — |
| 1999-04-09 | $26.25 | $26.25 | 810 | — | — |
| 1999-04-08 | $28.44 | $28.44 | 377 | — | — |
| 1999-04-07 | $29.53 | $29.53 | 839 | — | — |
| 1999-04-06 | $31.72 | $31.72 | 874 | — | — |
| 1999-04-05 | $33.91 | $33.91 | 761 | — | — |
| 1999-04-01 | $36.09 | $36.09 | 633 | — | — |
| 1999-03-31 | $33.91 | $33.91 | 133 | — | — |
| 1999-03-30 | $33.91 | $33.91 | 286 | — | — |
| 1999-03-29 | $33.91 | $33.91 | 694 | — | — |
| 1999-03-26 | $33.91 | $33.91 | 1,010 | — | — |
| 1999-03-25 | $37.19 | $37.19 | 1,479 | — | — |
| 1999-03-24 | $35.00 | $35.00 | 1,330 | — | — |
| 1999-03-23 | $37.19 | $37.19 | 1,323 | — | — |
| 1999-03-22 | $39.38 | $39.38 | 134 | — | — |
| 1999-03-19 | $35.00 | $35.00 | 560 | — | — |
| 1999-03-18 | $35.00 | $35.00 | 767 | — | — |
| 1999-03-17 | $32.81 | $32.81 | 689 | — | — |
| 1999-03-16 | $36.09 | $36.09 | 451 | — | — |
| 1999-03-15 | $31.72 | $31.72 | 3,036 | — | — |
| 1999-03-12 | $37.19 | $37.19 | 890 | — | — |
| 1999-03-11 | $41.56 | $41.56 | 859 | — | — |
| 1999-03-10 | $37.19 | $37.19 | 1,031 | — | — |
| 1999-03-09 | $37.19 | $37.19 | 3,737 | — | — |
| 1999-03-08 | $38.28 | $38.28 | 2,823 | — | — |
| 1999-03-05 | $40.47 | $40.47 | 2,536 | — | — |
| 1999-03-04 | $37.19 | $37.19 | 2,107 | — | — |
| 1999-03-03 | $39.38 | $39.38 | 2,123 | — | — |
| 1999-03-02 | $40.47 | $40.47 | 2,787 | — | — |
| 1999-03-01 | $43.75 | $43.75 | 1,994 | — | — |
| 1999-02-26 | $48.13 | $48.13 | 1,943 | — | — |
| 1999-02-25 | $40.47 | $40.47 | 2,216 | — | — |
| 1999-02-24 | $43.75 | $43.75 | 2,789 | — | — |
| 1999-02-23 | $49.22 | $49.22 | 3,904 | — | — |
| 1999-02-22 | $41.56 | $41.56 | 5,257 | — | — |
| 1999-02-19 | $51.41 | $51.41 | 9,013 | — | — |
| 1999-02-18 | $54.69 | $54.69 | 7,606 | — | — |
| 1999-02-17 | $57.97 | $57.97 | 13,479 | — | — |
| 1999-02-16 | $63.44 | $63.44 | 34,609 | — | — |
| 1999-02-12 | $37.19 | $37.19 | 3,886 | — | — |
| 1999-02-11 | $37.19 | $37.19 | 7,003 | — | — |
| 1999-02-10 | $37.19 | $37.19 | 9,903 | — | — |
| 1999-02-09 | $48.13 | $48.13 | 7,634 | — | — |
| 1999-02-08 | $52.50 | $52.50 | 18,641 | — | — |
| 1999-02-05 | $38.28 | $38.28 | 14,827 | — | — |
| 1999-02-04 | $30.63 | $30.63 | 9,664 | — | — |
| 1999-02-03 | $20.78 | $20.78 | 3,471 | — | — |
| 1999-02-02 | $17.50 | $17.50 | 1,939 | — | — |
| 1999-02-01 | $14.22 | $14.22 | 423 | — | — |
| 1999-01-29 | $14.22 | $14.22 | 693 | — | — |
| 1999-01-28 | $13.13 | $13.13 | 187 | — | — |
| 1999-01-27 | $15.31 | $15.31 | 934 | — | — |
| 1999-01-26 | $16.41 | $16.41 | 529 | — | — |
| 1999-01-25 | $15.31 | $15.31 | 1,773 | — | — |
| 1999-01-22 | $14.22 | $14.22 | 2,940 | — | — |
| 1999-01-21 | $17.50 | $17.50 | 1,426 | — | — |
| 1999-01-20 | $15.31 | $15.31 | 634 | — | — |
| 1999-01-19 | $16.41 | $16.41 | 2,630 | — | — |
| 1999-01-15 | $13.13 | $13.13 | 3,146 | — | — |
| 1999-01-14 | $13.13 | $13.13 | 956 | — | — |
| 1999-01-13 | $14.22 | $14.22 | 2,386 | — | — |
| 1999-01-12 | $14.22 | $14.22 | 4,344 | — | — |
| 1999-01-11 | $13.13 | $13.13 | 1,524 | — | — |
| 1999-01-08 | $15.31 | $15.31 | 9,049 | — | — |
| 1999-01-07 | $13.13 | $13.13 | 15,743 | — | — |
| 1999-01-06 | $4.38 | $4.38 | 1,350 | — | — |
| 1999-01-05 | $4.38 | $4.38 | 873 | — | — |
| 1999-01-04 | $5.47 | $5.47 | 100 | — | — |