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
- 1998-05-27 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 | $65.87 | $65.87 | 268,736 | — | — |
| 1999-12-30 | $68.86 | $68.86 | 313,225 | — | — |
| 1999-12-29 | $69.99 | $69.99 | 597,893 | — | — |
| 1999-12-28 | $70.86 | $70.86 | 2,019,030 | — | — |
| 1999-12-27 | $56.26 | $56.26 | 269,939 | — | — |
| 1999-12-23 | $53.64 | $53.64 | 330,961 | — | — |
| 1999-12-22 | $54.64 | $54.64 | 668,835 | — | — |
| 1999-12-21 | $59.44 | $59.44 | 1,827,748 | — | — |
| 1999-12-20 | $43.91 | $43.91 | 874,145 | — | — |
| 1999-12-17 | $42.91 | $42.91 | 502,303 | — | — |
| 1999-12-16 | $46.16 | $46.16 | 361,822 | — | — |
| 1999-12-15 | $47.65 | $47.65 | 825,147 | — | — |
| 1999-12-14 | $53.89 | $53.89 | 486,471 | — | — |
| 1999-12-13 | $60.38 | $60.38 | 354,107 | — | — |
| 1999-12-10 | $61.88 | $61.88 | 988,473 | — | — |
| 1999-12-09 | $60.13 | $60.13 | 1,277,650 | — | — |
| 1999-12-08 | $48.90 | $48.90 | 361,321 | — | — |
| 1999-12-07 | $50.40 | $50.40 | 283,666 | — | — |
| 1999-12-06 | $51.15 | $51.15 | 526,150 | — | — |
| 1999-12-03 | $49.09 | $49.09 | 757,312 | — | — |
| 1999-12-02 | $52.40 | $52.40 | 1,145,887 | — | — |
| 1999-12-01 | $47.90 | $47.90 | 1,281,658 | — | — |
| 1999-11-30 | $45.85 | $45.85 | 1,513,421 | — | — |
| 1999-11-29 | $39.67 | $39.67 | 312,323 | — | — |
| 1999-11-26 | $40.92 | $40.92 | 556,511 | — | — |
| 1999-11-24 | $40.54 | $40.54 | 616,030 | — | — |
| 1999-11-23 | $39.92 | $39.92 | 544,487 | — | — |
| 1999-11-22 | $36.93 | $36.93 | 275,650 | — | — |
| 1999-11-19 | $38.92 | $38.92 | 425,750 | — | — |
| 1999-11-18 | $41.54 | $41.54 | 831,059 | — | — |
| 1999-11-17 | $42.42 | $42.42 | 1,398,191 | — | — |
| 1999-11-16 | $36.43 | $36.43 | 339,077 | — | — |
| 1999-11-15 | $37.18 | $37.18 | 564,026 | — | — |
| 1999-11-12 | $37.80 | $37.80 | 1,190,777 | — | — |
| 1999-11-11 | $34.12 | $34.12 | 696,390 | — | — |
| 1999-11-10 | $37.30 | $37.30 | 1,248,993 | — | — |
| 1999-11-09 | $38.98 | $38.98 | 4,825,632 | — | — |
| 1999-11-08 | $36.80 | $36.80 | 3,394,876 | — | — |
| 1999-11-05 | $23.95 | $23.95 | 442,283 | — | — |
| 1999-11-04 | $24.20 | $24.20 | 1,834,862 | — | — |
| 1999-11-03 | $25.70 | $25.70 | 3,795,676 | — | — |
| 1999-11-02 | $17.28 | $17.28 | 510,118 | — | — |
| 1999-11-01 | $18.34 | $18.34 | 604,607 | — | — |
| 1999-10-29 | $18.71 | $18.71 | 1,282,259 | — | — |
| 1999-10-28 | $17.47 | $17.47 | 1,434,463 | — | — |
| 1999-10-27 | $18.84 | $18.84 | 11,170,396 | — | — |
| 1999-10-26 | $20.96 | $20.96 | 5,904,786 | — | — |
| 1999-10-25 | $10.29 | $10.29 | 106,513 | — | — |
| 1999-10-22 | $10.10 | $10.10 | 74,048 | — | — |
| 1999-10-21 | $10.48 | $10.48 | 69,539 | — | — |
| 1999-10-20 | $10.23 | $10.23 | 22,345 | — | — |
| 1999-10-19 | $9.36 | $9.36 | 30,260 | — | — |
| 1999-10-18 | $10.23 | $10.23 | 18,337 | — | — |
| 1999-10-15 | $10.23 | $10.23 | 33,567 | — | — |
| 1999-10-14 | $10.54 | $10.54 | 8,216 | — | — |
| 1999-10-13 | $10.60 | $10.60 | 13,727 | — | — |
| 1999-10-12 | $11.23 | $11.23 | 36,172 | — | — |
| 1999-10-11 | $10.85 | $10.85 | 41,583 | — | — |
| 1999-10-08 | $10.98 | $10.98 | 73,847 | — | — |
| 1999-10-07 | $9.73 | $9.73 | 26,052 | — | — |
| 1999-10-06 | $9.92 | $9.92 | 11,222 | — | — |
| 1999-10-05 | $9.73 | $9.73 | 42,284 | — | — |
| 1999-10-04 | $11.04 | $11.04 | 52,104 | — | — |
| 1999-10-01 | $10.73 | $10.73 | 78,657 | — | — |
| 1999-09-30 | $9.42 | $9.42 | 210,320 | — | — |
| 1999-09-29 | $8.26 | $8.26 | 188,376 | — | — |
| 1999-09-28 | $9.04 | $9.04 | 155,310 | — | — |
| 1999-09-27 | $10.60 | $10.60 | 69,639 | — | — |
| 1999-09-24 | $11.23 | $11.23 | 10,321 | — | — |
| 1999-09-23 | $11.23 | $11.23 | 93,386 | — | — |
| 1999-09-22 | $11.48 | $11.48 | 102,705 | — | — |
| 1999-09-21 | $11.23 | $11.23 | 89,980 | — | — |
| 1999-09-20 | $11.60 | $11.60 | 41,082 | — | — |
| 1999-09-17 | $11.60 | $11.60 | 25,050 | — | — |
| 1999-09-16 | $11.85 | $11.85 | 32,365 | — | — |
| 1999-09-15 | $11.98 | $11.98 | 21,343 | — | — |
| 1999-09-14 | $11.73 | $11.73 | 20,942 | — | — |
| 1999-09-13 | $11.73 | $11.73 | 46,894 | — | — |
| 1999-09-10 | $12.23 | $12.23 | 18,737 | — | — |
| 1999-09-09 | $12.10 | $12.10 | 17,836 | — | — |
| 1999-09-08 | $12.23 | $12.23 | 27,856 | — | — |
| 1999-09-07 | $12.04 | $12.04 | 85,871 | — | — |
| 1999-09-03 | $11.85 | $11.85 | 40,781 | — | — |
| 1999-09-02 | $11.85 | $11.85 | 90,781 | — | — |
| 1999-09-01 | $11.35 | $11.35 | 74,849 | — | — |
| 1999-08-31 | $11.85 | $11.85 | 107,314 | — | — |
| 1999-08-30 | $12.72 | $12.72 | 83,166 | — | — |
| 1999-08-27 | $13.97 | $13.97 | 66,032 | — | — |
| 1999-08-26 | $14.85 | $14.85 | 117,034 | — | — |
| 1999-08-25 | $15.41 | $15.41 | 170,039 | — | — |
| 1999-08-24 | $14.03 | $14.03 | 301,903 | — | — |
| 1999-08-23 | $12.91 | $12.91 | 225,951 | — | — |
| 1999-08-20 | $12.04 | $12.04 | 68,236 | — | — |
| 1999-08-19 | $12.10 | $12.10 | 42,986 | — | — |
| 1999-08-18 | $11.73 | $11.73 | 47,294 | — | — |
| 1999-08-17 | $11.73 | $11.73 | 42,084 | — | — |
| 1999-08-16 | $11.98 | $11.98 | 418,736 | — | — |
| 1999-08-13 | $10.85 | $10.85 | 252,704 | — | — |
| 1999-08-12 | $9.98 | $9.98 | 148,597 | — | — |
| 1999-08-11 | $10.04 | $10.04 | 25,551 | — | — |
| 1999-08-10 | $10.04 | $10.04 | 115,430 | — | — |
| 1999-08-09 | $10.67 | $10.67 | 243,185 | — | — |
| 1999-08-06 | $10.98 | $10.98 | 196,993 | — | — |
| 1999-08-05 | $9.98 | $9.98 | 216,632 | — | — |
| 1999-08-04 | $10.23 | $10.23 | 100,400 | — | — |
| 1999-08-03 | $11.41 | $11.41 | 70,240 | — | — |
| 1999-08-02 | $12.23 | $12.23 | 339,979 | — | — |
| 1999-07-30 | $10.73 | $10.73 | 62,825 | — | — |
| 1999-07-29 | $10.48 | $10.48 | 200,801 | — | — |
| 1999-07-28 | $11.41 | $11.41 | 184,669 | — | — |
| 1999-07-27 | $12.04 | $12.04 | 82,164 | — | — |
| 1999-07-26 | $12.29 | $12.29 | 645,288 | — | — |
| 1999-07-23 | $12.97 | $12.97 | 517,232 | — | — |
| 1999-07-22 | $14.35 | $14.35 | 661,621 | — | — |
| 1999-07-21 | $11.04 | $11.04 | 683,965 | — | — |
| 1999-07-20 | $9.11 | $9.11 | 114,829 | — | — |
| 1999-07-19 | $9.42 | $9.42 | 105,410 | — | — |
| 1999-07-16 | $9.86 | $9.86 | 171,041 | — | — |
| 1999-07-15 | $10.10 | $10.10 | 322,243 | — | — |
| 1999-07-14 | $9.98 | $9.98 | 776,951 | — | — |
| 1999-07-13 | $10.23 | $10.23 | 1,148,492 | — | — |
| 1999-07-12 | $8.64 | $8.64 | 717,332 | — | — |
| 1999-07-09 | $6.49 | $6.49 | 249,698 | — | — |
| 1999-07-08 | $5.46 | $5.46 | 164,027 | — | — |
| 1999-07-07 | $5.30 | $5.30 | 263,526 | — | — |
| 1999-07-06 | $5.05 | $5.05 | 222,043 | — | — |
| 1999-07-02 | $5.05 | $5.05 | 25,551 | — | — |
| 1999-07-01 | $5.05 | $5.05 | 38,176 | — | — |
| 1999-06-30 | $4.99 | $4.99 | 98,897 | — | — |
| 1999-06-29 | $5.05 | $5.05 | 155,210 | — | — |
| 1999-06-28 | $4.96 | $4.96 | 14,729 | — | — |
| 1999-06-25 | $4.99 | $4.99 | 23,347 | — | — |
| 1999-06-24 | $5.11 | $5.11 | 54,809 | — | — |
| 1999-06-23 | $5.18 | $5.18 | 147,294 | — | — |
| 1999-06-22 | $4.87 | $4.87 | 16,633 | — | — |
| 1999-06-21 | $4.80 | $4.80 | 7,515 | — | — |
| 1999-06-18 | $4.80 | $4.80 | 12,525 | — | — |
| 1999-06-17 | $4.74 | $4.74 | 13,226 | — | — |
| 1999-06-16 | $4.58 | $4.58 | 16,333 | — | — |
| 1999-06-15 | $4.74 | $4.74 | 2,605 | — | — |
| 1999-06-14 | $4.49 | $4.49 | 129,158 | — | — |
| 1999-06-11 | $5.02 | $5.02 | 7,315 | — | — |
| 1999-06-10 | $4.99 | $4.99 | 2,505 | — | — |
| 1999-06-09 | $5.11 | $5.11 | 5,611 | — | — |
| 1999-06-08 | $5.11 | $5.11 | 3,507 | — | — |
| 1999-06-07 | $5.11 | $5.11 | 33,066 | — | — |
| 1999-06-04 | $5.11 | $5.11 | 30,962 | — | — |
| 1999-06-03 | $5.11 | $5.11 | 24,449 | — | — |
| 1999-06-02 | $4.99 | $4.99 | 44,489 | — | — |
| 1999-06-01 | $5.27 | $5.27 | 23,647 | — | — |
| 1999-05-28 | $5.49 | $5.49 | 4,509 | — | — |
| 1999-05-27 | $5.49 | $5.49 | 4,609 | — | — |
| 1999-05-26 | $5.40 | $5.40 | 23,747 | — | — |
| 1999-05-25 | $5.36 | $5.36 | 41,583 | — | — |
| 1999-05-24 | $5.49 | $5.49 | 36,172 | — | — |
| 1999-05-21 | $5.80 | $5.80 | 62,825 | — | — |
| 1999-05-20 | $5.55 | $5.55 | 57,014 | — | — |
| 1999-05-19 | $5.49 | $5.49 | 22,745 | — | — |
| 1999-05-18 | $5.43 | $5.43 | 9,118 | — | — |
| 1999-05-17 | $5.30 | $5.30 | 29,058 | — | — |
| 1999-05-14 | $5.18 | $5.18 | 29,058 | — | — |
| 1999-05-13 | $5.18 | $5.18 | 57,515 | — | — |
| 1999-05-12 | $5.18 | $5.18 | 48,998 | — | — |
| 1999-05-11 | $5.18 | $5.18 | 54,409 | — | — |
| 1999-05-10 | $5.11 | $5.11 | 19,739 | — | — |
| 1999-05-07 | $5.24 | $5.24 | 39,779 | — | — |
| 1999-05-06 | $5.86 | $5.86 | 53,807 | — | — |
| 1999-05-05 | $5.49 | $5.49 | 6,413 | — | — |
| 1999-05-04 | $5.49 | $5.49 | 35,070 | — | — |
| 1999-05-03 | $5.89 | $5.89 | 38,677 | — | — |
| 1999-04-30 | $5.74 | $5.74 | 26,052 | — | — |
| 1999-04-29 | $5.49 | $5.49 | 20,040 | — | — |
| 1999-04-28 | $5.55 | $5.55 | 138,777 | — | — |
| 1999-04-27 | $5.61 | $5.61 | 179,558 | — | — |
| 1999-04-26 | $5.61 | $5.61 | 27,555 | — | — |
| 1999-04-23 | $5.36 | $5.36 | 29,860 | — | — |
| 1999-04-22 | $5.02 | $5.02 | 25,050 | — | — |
| 1999-04-21 | $5.24 | $5.24 | 15,531 | — | — |
| 1999-04-20 | $5.55 | $5.55 | 13,427 | — | — |
| 1999-04-19 | $5.74 | $5.74 | 34,870 | — | — |
| 1999-04-16 | $5.36 | $5.36 | 20,942 | — | — |
| 1999-04-15 | $4.99 | $4.99 | 20,040 | — | — |
| 1999-04-14 | $5.05 | $5.05 | 35,571 | — | — |
| 1999-04-13 | $5.11 | $5.11 | 12,826 | — | — |
| 1999-04-12 | $5.11 | $5.11 | 28,557 | — | — |
| 1999-04-09 | $5.11 | $5.11 | 37,976 | — | — |
| 1999-04-08 | $5.24 | $5.24 | 15,932 | — | — |
| 1999-04-07 | $5.24 | $5.24 | 59,719 | — | — |
| 1999-04-06 | $5.11 | $5.11 | 83,166 | — | — |
| 1999-04-05 | $5.49 | $5.49 | 62,525 | — | — |
| 1999-04-01 | $5.80 | $5.80 | 75,651 | — | — |
| 1999-03-31 | $5.49 | $5.49 | 7,916 | — | — |
| 1999-03-30 | $5.49 | $5.49 | 13,727 | — | — |
| 1999-03-29 | $5.99 | $5.99 | 29,960 | — | — |
| 1999-03-26 | $5.74 | $5.74 | 60,821 | — | — |
| 1999-03-25 | $5.74 | $5.74 | 16,333 | — | — |
| 1999-03-24 | $5.74 | $5.74 | 24,850 | — | — |
| 1999-03-23 | $5.49 | $5.49 | 12,325 | — | — |
| 1999-03-22 | $6.11 | $6.11 | 89,278 | — | — |
| 1999-03-19 | $5.74 | $5.74 | 41,082 | — | — |
| 1999-03-18 | $4.99 | $4.99 | 17,435 | — | — |
| 1999-03-17 | $5.24 | $5.24 | 12,325 | — | — |
| 1999-03-16 | $5.86 | $5.86 | 77,054 | — | — |
| 1999-03-15 | $5.99 | $5.99 | 108,517 | — | — |
| 1999-03-12 | $5.86 | $5.86 | 75,551 | — | — |
| 1999-03-11 | $5.18 | $5.18 | 47,595 | — | — |
| 1999-03-10 | $4.62 | $4.62 | 60,821 | — | — |
| 1999-03-09 | $5.05 | $5.05 | 44,188 | — | — |
| 1999-03-08 | $5.86 | $5.86 | 51,302 | — | — |
| 1999-03-05 | $5.99 | $5.99 | 165,530 | — | — |
| 1999-03-04 | $5.99 | $5.99 | 344,989 | — | — |
| 1999-03-03 | $5.05 | $5.05 | 40,180 | — | — |
| 1999-03-02 | $4.74 | $4.74 | 102,805 | — | — |
| 1999-03-01 | $4.99 | $4.99 | 80,060 | — | — |
| 1999-02-26 | $4.49 | $4.49 | 23,747 | — | — |
| 1999-02-25 | $4.37 | $4.37 | 27,054 | — | — |
| 1999-02-24 | $4.30 | $4.30 | 38,176 | — | — |
| 1999-02-23 | $4.12 | $4.12 | 67,835 | — | — |
| 1999-02-22 | $3.93 | $3.93 | 129,859 | — | — |
| 1999-02-19 | $3.49 | $3.49 | 57,314 | — | — |
| 1999-02-18 | $3.62 | $3.62 | 47,595 | — | — |
| 1999-02-17 | $3.52 | $3.52 | 34,669 | — | — |
| 1999-02-16 | $3.37 | $3.37 | 219,939 | — | — |
| 1999-02-12 | $3.43 | $3.43 | 49,599 | — | — |
| 1999-02-11 | $3.43 | $3.43 | 45,892 | — | — |
| 1999-02-10 | $3.43 | $3.43 | 49,900 | — | — |
| 1999-02-09 | $3.43 | $3.43 | 79,859 | — | — |
| 1999-02-08 | $3.43 | $3.43 | 88,276 | — | — |
| 1999-02-05 | $3.40 | $3.40 | 43,787 | — | — |
| 1999-02-04 | $3.43 | $3.43 | 41,783 | — | — |
| 1999-02-03 | $3.43 | $3.43 | 39,980 | — | — |
| 1999-02-02 | $3.49 | $3.49 | 29,659 | — | — |
| 1999-02-01 | $3.56 | $3.56 | 44,789 | — | — |
| 1999-01-29 | $3.49 | $3.49 | 40,982 | — | — |
| 1999-01-28 | $3.56 | $3.56 | 41,483 | — | — |
| 1999-01-27 | $3.49 | $3.49 | 61,322 | — | — |
| 1999-01-26 | $3.49 | $3.49 | 93,286 | — | — |
| 1999-01-25 | $3.49 | $3.49 | 11,523 | — | — |
| 1999-01-22 | $3.52 | $3.52 | 28,657 | — | — |
| 1999-01-21 | $3.62 | $3.62 | 12,826 | — | — |
| 1999-01-20 | $3.62 | $3.62 | 75,751 | — | — |
| 1999-01-19 | $3.74 | $3.74 | 170,741 | — | — |
| 1999-01-15 | $3.49 | $3.49 | 49,699 | — | — |
| 1999-01-14 | $3.49 | $3.49 | 50,701 | — | — |
| 1999-01-13 | $3.43 | $3.43 | 43,286 | — | — |
| 1999-01-12 | $3.40 | $3.40 | 85,070 | — | — |
| 1999-01-11 | $3.46 | $3.46 | 105,811 | — | — |
| 1999-01-08 | $3.43 | $3.43 | 353,606 | — | — |
| 1999-01-07 | $3.31 | $3.31 | 448,395 | — | — |
| 1999-01-06 | $3.68 | $3.68 | 128,156 | — | — |
| 1999-01-05 | $3.96 | $3.96 | 213,827 | — | — |
| 1999-01-04 | $4.02 | $4.02 | 434,768 | — | — |