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
- 1989-12-14 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 | $1.21 | $1.21 | 85,800 | — | — |
| 1999-12-30 | $1.16 | $1.16 | 95,100 | — | — |
| 1999-12-29 | $1.15 | $1.15 | 95,100 | — | — |
| 1999-12-28 | $1.17 | $1.17 | 92,100 | — | — |
| 1999-12-27 | $1.17 | $1.17 | 60,900 | — | — |
| 1999-12-23 | $1.21 | $1.21 | 43,500 | — | — |
| 1999-12-22 | $1.17 | $1.17 | 94,800 | — | — |
| 1999-12-21 | $1.18 | $1.18 | 34,500 | — | — |
| 1999-12-20 | $1.21 | $1.21 | 135,600 | — | — |
| 1999-12-17 | $1.08 | $1.08 | 82,800 | — | — |
| 1999-12-16 | $1.02 | $1.02 | 66,300 | — | — |
| 1999-12-15 | $1.00 | $1.00 | 97,800 | — | — |
| 1999-12-14 | $1.08 | $1.08 | 141,000 | — | — |
| 1999-12-13 | $1.06 | $1.06 | 155,100 | — | — |
| 1999-12-10 | $1.13 | $1.13 | 68,100 | — | — |
| 1999-12-09 | $1.04 | $1.04 | 90,000 | — | — |
| 1999-12-08 | $1.23 | $1.23 | 89,100 | — | — |
| 1999-12-07 | $1.22 | $1.22 | 162,300 | — | — |
| 1999-12-06 | $1.17 | $1.17 | 106,800 | — | — |
| 1999-12-03 | $1.21 | $1.21 | 309,000 | — | — |
| 1999-12-02 | $1.27 | $1.27 | 1,351,800 | — | — |
| 1999-12-01 | $0.98 | $0.98 | 55,500 | — | — |
| 1999-11-30 | $0.92 | $0.92 | 75,600 | — | — |
| 1999-11-29 | $0.97 | $0.97 | 110,400 | — | — |
| 1999-11-26 | $0.98 | $0.98 | 96,900 | — | — |
| 1999-11-24 | $0.99 | $0.99 | 25,500 | — | — |
| 1999-11-23 | $0.99 | $0.99 | 300 | — | — |
| 1999-11-22 | $0.98 | $0.98 | 900 | — | — |
| 1999-11-19 | $0.98 | $0.98 | 82,800 | — | — |
| 1999-11-18 | $1.00 | $1.00 | 77,100 | — | — |
| 1999-11-17 | $0.92 | $0.92 | 54,000 | — | — |
| 1999-11-16 | $0.94 | $0.94 | 81,000 | — | — |
| 1999-11-15 | $0.98 | $0.98 | 43,800 | — | — |
| 1999-11-12 | $0.98 | $0.98 | 16,200 | — | — |
| 1999-11-11 | $0.97 | $0.97 | 18,300 | — | — |
| 1999-11-10 | $0.96 | $0.96 | 2,100 | — | — |
| 1999-11-09 | $0.97 | $0.97 | 3,000 | — | — |
| 1999-11-08 | $0.97 | $0.97 | 15,300 | — | — |
| 1999-11-05 | $0.98 | $0.98 | 32,400 | — | — |
| 1999-11-04 | $0.96 | $0.96 | 1,200 | — | — |
| 1999-11-03 | $0.96 | $0.96 | 31,500 | — | — |
| 1999-11-02 | $1.02 | $1.02 | 144,000 | — | — |
| 1999-11-01 | $1.04 | $1.04 | 31,800 | — | — |
| 1999-10-29 | $1.01 | $1.01 | 87,000 | — | — |
| 1999-10-28 | $1.02 | $1.02 | 15,900 | — | — |
| 1999-10-27 | $1.02 | $1.02 | 600 | — | — |
| 1999-10-26 | $1.00 | $1.00 | 35,100 | — | — |
| 1999-10-25 | $1.01 | $1.01 | 47,700 | — | — |
| 1999-10-22 | $1.08 | $1.08 | 4,200 | — | — |
| 1999-10-21 | $1.06 | $1.06 | 42,300 | — | — |
| 1999-10-20 | $1.11 | $1.11 | 315,900 | — | — |
| 1999-10-19 | $1.13 | $1.13 | 59,700 | — | — |
| 1999-10-18 | $1.06 | $1.06 | 44,700 | — | — |
| 1999-10-15 | $0.97 | $0.97 | 113,700 | — | — |
| 1999-10-14 | $1.04 | $1.04 | 86,700 | — | — |
| 1999-10-13 | $1.15 | $1.15 | 113,100 | — | — |
| 1999-10-12 | $1.10 | $1.10 | 71,400 | — | — |
| 1999-10-11 | $1.07 | $1.07 | 38,100 | — | — |
| 1999-10-08 | $1.08 | $1.08 | 92,100 | — | — |
| 1999-10-07 | $1.07 | $1.07 | 76,800 | — | — |
| 1999-10-06 | $1.10 | $1.10 | 213,300 | — | — |
| 1999-10-05 | $1.06 | $1.06 | 95,700 | — | — |
| 1999-10-04 | $1.08 | $1.08 | 76,200 | — | — |
| 1999-10-01 | $1.00 | $1.00 | 181,500 | — | — |
| 1999-09-30 | $0.96 | $0.96 | 393,300 | — | — |
| 1999-09-29 | $0.99 | $0.99 | 21,300 | — | — |
| 1999-09-28 | $1.00 | $1.00 | 20,100 | — | — |
| 1999-09-27 | $0.99 | $0.99 | 60,000 | — | — |
| 1999-09-24 | $1.00 | $1.00 | 10,500 | — | — |
| 1999-09-23 | $0.97 | $0.97 | 17,400 | — | — |
| 1999-09-22 | $0.99 | $0.99 | 14,100 | — | — |
| 1999-09-21 | $0.94 | $0.94 | 16,200 | — | — |
| 1999-09-20 | $0.93 | $0.93 | 15,900 | — | — |
| 1999-09-17 | $0.96 | $0.96 | 82,500 | — | — |
| 1999-09-16 | $0.94 | $0.94 | 900 | — | — |
| 1999-09-15 | $0.96 | $0.96 | 31,800 | — | — |
| 1999-09-14 | $0.95 | $0.95 | 36,000 | — | — |
| 1999-09-13 | $0.95 | $0.95 | 51,000 | — | — |
| 1999-09-10 | $0.98 | $0.98 | 24,300 | — | — |
| 1999-09-09 | $0.96 | $0.96 | 5,400 | — | — |
| 1999-09-08 | $0.96 | $0.96 | 82,800 | — | — |
| 1999-09-07 | $0.94 | $0.94 | 3,000 | — | — |
| 1999-09-03 | $0.92 | $0.92 | 35,100 | — | — |
| 1999-09-02 | $0.98 | $0.98 | 19,500 | — | — |
| 1999-09-01 | $0.94 | $0.94 | 15,600 | — | — |
| 1999-08-31 | $0.96 | $0.96 | 52,500 | — | — |
| 1999-08-30 | $0.90 | $0.90 | 3,000 | — | — |
| 1999-08-27 | $0.90 | $0.90 | 22,500 | — | — |
| 1999-08-26 | $0.91 | $0.91 | 18,000 | — | — |
| 1999-08-25 | $0.90 | $0.90 | 12,900 | — | — |
| 1999-08-24 | $0.90 | $0.90 | 18,900 | — | — |
| 1999-08-23 | $0.90 | $0.90 | 498,300 | — | — |
| 1999-08-20 | $1.00 | $1.00 | 37,200 | — | — |
| 1999-08-19 | $0.92 | $0.92 | 58,500 | — | — |
| 1999-08-18 | $0.98 | $0.98 | 13,500 | — | — |
| 1999-08-17 | $0.98 | $0.98 | 30,600 | — | — |
| 1999-08-16 | $0.96 | $0.96 | 87,000 | — | — |
| 1999-08-13 | $0.88 | $0.88 | 27,900 | — | — |
| 1999-08-12 | $1.00 | $1.00 | 12,300 | — | — |
| 1999-08-11 | $0.98 | $0.98 | 15,900 | — | — |
| 1999-08-10 | $0.94 | $0.94 | 164,100 | — | — |
| 1999-08-09 | $0.97 | $0.97 | 13,800 | — | — |
| 1999-08-06 | $0.98 | $0.98 | 69,900 | — | — |
| 1999-08-05 | $0.92 | $0.92 | 56,400 | — | — |
| 1999-08-04 | $0.83 | $0.83 | 150,900 | — | — |
| 1999-08-03 | $0.96 | $0.96 | 123,900 | — | — |
| 1999-08-02 | $1.04 | $1.04 | 53,100 | — | — |
| 1999-07-30 | $1.10 | $1.10 | 133,800 | — | — |
| 1999-07-29 | $1.04 | $1.04 | 203,700 | — | — |
| 1999-07-28 | $1.04 | $1.04 | 135,900 | — | — |
| 1999-07-27 | $1.08 | $1.08 | 19,500 | — | — |
| 1999-07-26 | $1.08 | $1.08 | 27,000 | — | — |
| 1999-07-23 | $1.13 | $1.13 | 54,000 | — | — |
| 1999-07-22 | $1.08 | $1.08 | 150,000 | — | — |
| 1999-07-21 | $1.08 | $1.08 | 30,300 | — | — |
| 1999-07-20 | $1.13 | $1.13 | 63,300 | — | — |
| 1999-07-19 | $1.08 | $1.08 | 146,700 | — | — |
| 1999-07-16 | $1.17 | $1.17 | 97,800 | — | — |
| 1999-07-15 | $1.15 | $1.15 | 199,800 | — | — |
| 1999-07-14 | $1.11 | $1.11 | 204,000 | — | — |
| 1999-07-13 | $1.13 | $1.13 | 95,100 | — | — |
| 1999-07-12 | $1.06 | $1.06 | 176,100 | — | — |
| 1999-07-09 | $1.13 | $1.13 | 847,200 | — | — |
| 1999-07-08 | $1.08 | $1.08 | 232,200 | — | — |
| 1999-07-07 | $1.00 | $1.00 | 396,300 | — | — |
| 1999-07-06 | $0.92 | $0.92 | 162,300 | — | — |
| 1999-07-02 | $0.88 | $0.88 | 141,600 | — | — |
| 1999-07-01 | $0.81 | $0.81 | 132,900 | — | — |
| 1999-06-30 | $0.79 | $0.79 | 38,700 | — | — |
| 1999-06-29 | $0.79 | $0.79 | 42,600 | — | — |
| 1999-06-28 | $0.77 | $0.77 | 110,700 | — | — |
| 1999-06-25 | $0.77 | $0.77 | 10,500 | — | — |
| 1999-06-24 | $0.77 | $0.77 | 28,200 | — | — |
| 1999-06-23 | $0.80 | $0.80 | 3,600 | — | — |
| 1999-06-22 | $0.80 | $0.80 | 114,900 | — | — |
| 1999-06-21 | $0.86 | $0.86 | 189,000 | — | — |
| 1999-06-18 | $0.85 | $0.85 | 234,900 | — | — |
| 1999-06-17 | $0.73 | $0.73 | 52,500 | — | — |
| 1999-06-16 | $0.71 | $0.71 | 60,000 | — | — |
| 1999-06-15 | $0.68 | $0.68 | 199,200 | — | — |
| 1999-06-14 | $0.67 | $0.67 | 144,000 | — | — |
| 1999-06-11 | $0.75 | $0.75 | 20,400 | — | — |
| 1999-06-10 | $0.75 | $0.75 | 7,200 | — | — |
| 1999-06-09 | $0.75 | $0.75 | 14,700 | — | — |
| 1999-06-08 | $0.75 | $0.75 | 76,500 | — | — |
| 1999-06-07 | $0.75 | $0.75 | 8,100 | — | — |
| 1999-06-04 | $0.75 | $0.75 | 147,300 | — | — |
| 1999-06-03 | $0.75 | $0.75 | 131,400 | — | — |
| 1999-06-02 | $0.71 | $0.71 | 158,400 | — | — |
| 1999-06-01 | $0.72 | $0.72 | 18,000 | — | — |
| 1999-05-28 | $0.71 | $0.71 | 19,200 | — | — |
| 1999-05-27 | $0.75 | $0.75 | 31,500 | — | — |
| 1999-05-26 | $0.73 | $0.73 | 36,000 | — | — |
| 1999-05-25 | $0.75 | $0.75 | 185,400 | — | — |
| 1999-05-24 | $0.73 | $0.73 | 63,300 | — | — |
| 1999-05-21 | $0.68 | $0.68 | 58,800 | — | — |
| 1999-05-20 | $0.71 | $0.71 | 33,300 | — | — |
| 1999-05-19 | $0.75 | $0.75 | 127,500 | — | — |
| 1999-05-18 | $0.67 | $0.67 | 68,700 | — | — |
| 1999-05-17 | $0.67 | $0.67 | 80,400 | — | — |
| 1999-05-14 | $0.69 | $0.69 | 24,900 | — | — |
| 1999-05-13 | $0.69 | $0.69 | 29,400 | — | — |
| 1999-05-12 | $0.69 | $0.69 | 78,300 | — | — |
| 1999-05-11 | $0.70 | $0.70 | 93,600 | — | — |
| 1999-05-10 | $0.71 | $0.71 | 59,400 | — | — |
| 1999-05-07 | $0.67 | $0.67 | 69,300 | — | — |
| 1999-05-06 | $0.67 | $0.67 | 56,700 | — | — |
| 1999-05-05 | $0.68 | $0.68 | 111,300 | — | — |
| 1999-05-04 | $0.69 | $0.69 | 120,600 | — | — |
| 1999-05-03 | $0.72 | $0.72 | 6,600 | — | — |
| 1999-04-30 | $0.73 | $0.73 | 24,000 | — | — |
| 1999-04-29 | $0.75 | $0.75 | 126,300 | — | — |
| 1999-04-28 | $0.67 | $0.67 | 86,700 | — | — |
| 1999-04-27 | $0.74 | $0.74 | 79,800 | — | — |
| 1999-04-26 | $0.70 | $0.70 | 63,300 | — | — |
| 1999-04-23 | $0.71 | $0.71 | 102,600 | — | — |
| 1999-04-22 | $0.67 | $0.67 | 152,100 | — | — |
| 1999-04-21 | $0.68 | $0.68 | 113,700 | — | — |
| 1999-04-20 | $0.75 | $0.75 | 592,800 | — | — |
| 1999-04-19 | $0.78 | $0.78 | 384,000 | — | — |
| 1999-04-16 | $0.81 | $0.81 | 76,800 | — | — |
| 1999-04-15 | $0.79 | $0.79 | 91,500 | — | — |
| 1999-04-14 | $0.83 | $0.83 | 90,300 | — | — |
| 1999-04-13 | $0.79 | $0.79 | 50,100 | — | — |
| 1999-04-12 | $0.79 | $0.79 | 68,100 | — | — |
| 1999-04-09 | $0.80 | $0.80 | 135,000 | — | — |
| 1999-04-08 | $0.81 | $0.81 | 68,400 | — | — |
| 1999-04-07 | $0.90 | $0.90 | 92,100 | — | — |
| 1999-04-06 | $0.88 | $0.88 | 148,500 | — | — |
| 1999-04-05 | $0.83 | $0.83 | 312,300 | — | — |
| 1999-04-01 | $0.81 | $0.81 | 255,000 | — | — |
| 1999-03-31 | $0.79 | $0.79 | 201,000 | — | — |
| 1999-03-30 | $0.90 | $0.90 | 930,600 | — | — |
| 1999-03-29 | $0.92 | $0.92 | 436,500 | — | — |
| 1999-03-26 | $0.71 | $0.71 | 135,300 | — | — |
| 1999-03-25 | $0.67 | $0.67 | 82,500 | — | — |
| 1999-03-24 | $0.67 | $0.67 | 43,200 | — | — |
| 1999-03-23 | $0.67 | $0.67 | 144,900 | — | — |
| 1999-03-22 | $0.70 | $0.70 | 30,900 | — | — |
| 1999-03-19 | $0.74 | $0.74 | 291,600 | — | — |
| 1999-03-18 | $0.65 | $0.65 | 54,000 | — | — |
| 1999-03-17 | $0.69 | $0.69 | 33,000 | — | — |
| 1999-03-16 | $0.67 | $0.67 | 86,700 | — | — |
| 1999-03-15 | $0.67 | $0.67 | 57,300 | — | — |
| 1999-03-12 | $0.69 | $0.69 | 44,400 | — | — |
| 1999-03-11 | $0.68 | $0.68 | 120,600 | — | — |
| 1999-03-10 | $0.67 | $0.67 | 59,400 | — | — |
| 1999-03-09 | $0.69 | $0.69 | 85,200 | — | — |
| 1999-03-08 | $0.71 | $0.71 | 68,700 | — | — |
| 1999-03-05 | $0.71 | $0.71 | 90,000 | — | — |
| 1999-03-04 | $0.77 | $0.77 | 159,900 | — | — |
| 1999-03-03 | $0.75 | $0.75 | 117,300 | — | — |
| 1999-03-02 | $0.79 | $0.79 | 67,800 | — | — |
| 1999-03-01 | $0.79 | $0.79 | 29,100 | — | — |
| 1999-02-26 | $0.79 | $0.79 | 56,700 | — | — |
| 1999-02-25 | $0.85 | $0.85 | 158,100 | — | — |
| 1999-02-24 | $0.88 | $0.88 | 60,300 | — | — |
| 1999-02-23 | $0.90 | $0.90 | 63,300 | — | — |
| 1999-02-22 | $0.91 | $0.91 | 77,400 | — | — |
| 1999-02-19 | $0.94 | $0.94 | 137,400 | — | — |
| 1999-02-18 | $0.92 | $0.92 | 240,900 | — | — |
| 1999-02-17 | $0.88 | $0.88 | 152,100 | — | — |
| 1999-02-16 | $0.94 | $0.94 | 30,900 | — | — |
| 1999-02-12 | $0.94 | $0.94 | 45,300 | — | — |
| 1999-02-11 | $0.92 | $0.92 | 127,800 | — | — |
| 1999-02-10 | $0.92 | $0.92 | 124,200 | — | — |
| 1999-02-09 | $0.96 | $0.96 | 172,800 | — | — |
| 1999-02-08 | $0.94 | $0.94 | 131,400 | — | — |
| 1999-02-05 | $0.96 | $0.96 | 119,700 | — | — |
| 1999-02-04 | $1.00 | $1.00 | 846,300 | — | — |
| 1999-02-03 | $0.94 | $0.94 | 136,800 | — | — |
| 1999-02-02 | $0.94 | $0.94 | 99,900 | — | — |
| 1999-02-01 | $0.98 | $0.98 | 172,800 | — | — |
| 1999-01-29 | $0.98 | $0.98 | 423,900 | — | — |
| 1999-01-28 | $0.92 | $0.92 | 367,800 | — | — |
| 1999-01-27 | $0.94 | $0.94 | 307,800 | — | — |
| 1999-01-26 | $1.01 | $1.01 | 196,800 | — | — |
| 1999-01-25 | $1.06 | $1.06 | 366,600 | — | — |
| 1999-01-22 | $1.13 | $1.13 | 444,300 | — | — |
| 1999-01-21 | $1.17 | $1.17 | 227,700 | — | — |
| 1999-01-20 | $1.25 | $1.25 | 171,300 | — | — |
| 1999-01-19 | $1.25 | $1.25 | 213,600 | — | — |
| 1999-01-15 | $1.31 | $1.31 | 154,200 | — | — |
| 1999-01-14 | $1.27 | $1.27 | 280,800 | — | — |
| 1999-01-13 | $1.33 | $1.33 | 578,400 | — | — |
| 1999-01-12 | $1.42 | $1.42 | 558,000 | — | — |
| 1999-01-11 | $1.58 | $1.58 | 1,143,300 | — | — |
| 1999-01-08 | $1.44 | $1.44 | 1,210,500 | — | — |
| 1999-01-07 | $1.46 | $1.46 | 1,389,900 | — | — |
| 1999-01-06 | $1.21 | $1.21 | 2,194,500 | — | — |
| 1999-01-05 | $1.17 | $1.17 | 796,200 | — | — |
| 1999-01-04 | $1.08 | $1.08 | 1,002,000 | — | — |