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
- 1981-12-31 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 | $8.19 | $36.67 | 724,600 | — | — |
| 1999-12-30 | $7.84 | $35.13 | 1,205,500 | — | — |
| 1999-12-29 | $7.75 | $34.71 | 1,020,900 | — | — |
| 1999-12-28 | $7.56 | $33.87 | 760,300 | — | — |
| 1999-12-27 | $7.50 | $33.59 | 1,358,200 | — | — |
| 1999-12-23 | $7.44 | $33.31 | 665,600 | — | — |
| 1999-12-22 | $7.38 | $33.03 | 939,300 | — | — |
| 1999-12-21 | $7.19 | $32.19 | 919,100 | — | — |
| 1999-12-20 | $7.13 | $31.91 | 956,900 | — | — |
| 1999-12-17 | $7.19 | $32.19 | 1,050,400 | — | — |
| 1999-12-16 | $7.06 | $31.63 | 1,306,400 | — | — |
| 1999-12-15 | $7.38 | $33.03 | 623,700 | — | — |
| 1999-12-14 | $7.38 | $33.03 | 549,100 | — | — |
| 1999-12-13 | $7.38 | $33.03 | 1,274,000 | — | — |
| 1999-12-10 | $7.56 | $33.87 | 1,668,400 | — | — |
| 1999-12-09 | $6.75 | $30.23 | 1,056,200 | — | — |
| 1999-12-08 | $7.00 | $31.35 | 1,212,700 | — | — |
| 1999-12-07 | $7.56 | $33.87 | 1,204,100 | — | — |
| 1999-12-06 | $6.94 | $31.07 | 576,800 | — | — |
| 1999-12-03 | $6.94 | $31.07 | 1,250,600 | — | — |
| 1999-12-02 | $7.00 | $31.35 | 1,057,100 | — | — |
| 1999-12-01 | $7.00 | $31.35 | 654,700 | — | — |
| 1999-11-30 | $7.00 | $31.35 | 709,400 | — | — |
| 1999-11-29 | $7.00 | $31.35 | 948,000 | — | — |
| 1999-11-26 | $7.44 | $33.31 | 481,400 | — | — |
| 1999-11-24 | $7.44 | $33.31 | 720,500 | — | — |
| 1999-11-23 | $8.13 | $36.39 | 1,301,200 | — | — |
| 1999-11-22 | $8.25 | $36.95 | 1,109,300 | — | — |
| 1999-11-19 | $7.69 | $34.43 | 1,122,200 | — | — |
| 1999-11-18 | $7.25 | $32.47 | 841,300 | — | — |
| 1999-11-17 | $7.44 | $33.31 | 882,900 | — | — |
| 1999-11-16 | $7.50 | $33.59 | 1,008,100 | — | — |
| 1999-11-15 | $7.44 | $33.31 | 385,600 | — | — |
| 1999-11-12 | $7.50 | $33.59 | 542,400 | — | — |
| 1999-11-11 | $7.50 | $33.59 | 1,149,700 | — | — |
| 1999-11-10 | $7.75 | $34.71 | 482,400 | — | — |
| 1999-11-09 | $7.75 | $34.71 | 1,027,600 | — | — |
| 1999-11-08 | $8.00 | $35.83 | 1,081,900 | — | — |
| 1999-11-05 | $8.06 | $36.11 | 1,453,000 | — | — |
| 1999-11-04 | $8.00 | $35.83 | 2,566,000 | — | — |
| 1999-11-03 | $8.19 | $36.67 | 1,139,700 | — | — |
| 1999-11-02 | $8.13 | $36.39 | 2,081,600 | — | — |
| 1999-11-01 | $7.44 | $33.31 | 1,907,700 | — | — |
| 1999-10-29 | $6.88 | $30.79 | 847,000 | — | — |
| 1999-10-28 | $6.63 | $29.67 | 674,100 | — | — |
| 1999-10-27 | $6.50 | $29.11 | 2,267,600 | — | — |
| 1999-10-26 | $5.88 | $26.31 | 995,900 | — | — |
| 1999-10-25 | $5.94 | $26.59 | 1,122,500 | — | — |
| 1999-10-22 | $5.94 | $26.59 | 1,358,300 | — | — |
| 1999-10-21 | $6.19 | $27.71 | 598,900 | — | — |
| 1999-10-20 | $6.31 | $28.27 | 1,031,300 | — | — |
| 1999-10-19 | $6.63 | $29.67 | 1,757,900 | — | — |
| 1999-10-18 | $6.69 | $29.95 | 461,100 | — | — |
| 1999-10-15 | $6.63 | $29.67 | 639,800 | — | — |
| 1999-10-14 | $6.63 | $29.67 | 989,700 | — | — |
| 1999-10-13 | $6.75 | $30.23 | 770,400 | — | — |
| 1999-10-12 | $7.00 | $31.35 | 1,457,500 | — | — |
| 1999-10-11 | $8.06 | $36.11 | 1,197,400 | — | — |
| 1999-10-08 | $7.25 | $32.47 | 409,800 | — | — |
| 1999-10-07 | $7.31 | $32.75 | 709,800 | — | — |
| 1999-10-06 | $7.19 | $32.19 | 598,800 | — | — |
| 1999-10-05 | $6.69 | $29.95 | 1,118,500 | — | — |
| 1999-10-04 | $7.00 | $31.35 | 835,500 | — | — |
| 1999-10-01 | $7.06 | $31.63 | 1,207,500 | — | — |
| 1999-09-30 | $6.88 | $30.79 | 1,056,100 | — | — |
| 1999-09-29 | $7.56 | $33.87 | 390,400 | — | — |
| 1999-09-28 | $7.75 | $34.71 | 615,000 | — | — |
| 1999-09-27 | $7.81 | $34.99 | 420,800 | — | — |
| 1999-09-24 | $7.63 | $34.15 | 697,500 | — | — |
| 1999-09-23 | $7.94 | $35.55 | 691,900 | — | — |
| 1999-09-22 | $7.94 | $35.55 | 1,207,600 | — | — |
| 1999-09-21 | $7.94 | $35.55 | 2,072,100 | — | — |
| 1999-09-20 | $8.56 | $38.35 | 584,500 | — | — |
| 1999-09-17 | $8.94 | $40.03 | 562,400 | — | — |
| 1999-09-16 | $8.94 | $40.03 | 400,500 | — | — |
| 1999-09-15 | $9.00 | $40.31 | 501,900 | — | — |
| 1999-09-14 | $9.31 | $41.71 | 424,000 | — | — |
| 1999-09-13 | $9.50 | $42.55 | 474,000 | — | — |
| 1999-09-10 | $9.31 | $41.71 | 490,400 | — | — |
| 1999-09-09 | $9.44 | $42.27 | 380,300 | — | — |
| 1999-09-08 | $9.63 | $43.11 | 458,500 | — | — |
| 1999-09-07 | $9.63 | $43.11 | 396,200 | — | — |
| 1999-09-03 | $9.56 | $42.83 | 399,100 | — | — |
| 1999-09-02 | $9.63 | $43.11 | 710,300 | — | — |
| 1999-09-01 | $9.25 | $41.43 | 652,800 | — | — |
| 1999-08-31 | $9.09 | $40.73 | 946,500 | — | — |
| 1999-08-30 | $9.31 | $41.71 | 765,000 | — | — |
| 1999-08-27 | $9.88 | $44.23 | 345,800 | — | — |
| 1999-08-26 | $9.94 | $44.51 | 862,000 | — | — |
| 1999-08-25 | $9.94 | $44.51 | 359,600 | — | — |
| 1999-08-24 | $10.00 | $44.79 | 403,100 | — | — |
| 1999-08-23 | $10.00 | $44.79 | 289,200 | — | — |
| 1999-08-20 | $10.00 | $44.79 | 427,800 | — | — |
| 1999-08-19 | $9.81 | $43.95 | 324,000 | — | — |
| 1999-08-18 | $9.94 | $44.51 | 309,300 | — | — |
| 1999-08-17 | $10.00 | $44.79 | 814,400 | — | — |
| 1999-08-16 | $9.75 | $43.67 | 486,700 | — | — |
| 1999-08-13 | $9.56 | $42.83 | 541,500 | — | — |
| 1999-08-12 | $9.44 | $42.27 | 743,200 | — | — |
| 1999-08-11 | $9.63 | $43.11 | 1,533,500 | — | — |
| 1999-08-10 | $9.81 | $43.95 | 1,082,800 | — | — |
| 1999-08-09 | $10.06 | $45.07 | 1,153,100 | — | — |
| 1999-08-06 | $10.13 | $45.35 | 829,100 | — | — |
| 1999-08-05 | $10.31 | $46.19 | 1,298,000 | — | — |
| 1999-08-04 | $10.06 | $45.07 | 3,355,600 | — | — |
| 1999-08-03 | $10.25 | $45.91 | 2,753,600 | — | — |
| 1999-08-02 | $10.75 | $48.15 | 1,401,300 | — | — |
| 1999-07-30 | $10.88 | $48.71 | 1,627,700 | — | — |
| 1999-07-29 | $11.81 | $52.91 | 1,361,000 | — | — |
| 1999-07-28 | $12.19 | $54.59 | 450,200 | — | — |
| 1999-07-27 | $12.19 | $54.59 | 484,800 | — | — |
| 1999-07-26 | $12.25 | $54.87 | 475,000 | — | — |
| 1999-07-23 | $12.25 | $54.87 | 240,100 | — | — |
| 1999-07-22 | $12.50 | $55.99 | 476,000 | — | — |
| 1999-07-21 | $12.38 | $55.43 | 471,300 | — | — |
| 1999-07-20 | $12.69 | $56.83 | 331,900 | — | — |
| 1999-07-19 | $12.69 | $56.83 | 613,500 | — | — |
| 1999-07-16 | $13.00 | $58.23 | 471,700 | — | — |
| 1999-07-15 | $12.94 | $57.95 | 679,800 | — | — |
| 1999-07-14 | $12.75 | $57.11 | 505,900 | — | — |
| 1999-07-13 | $12.81 | $57.39 | 675,600 | — | — |
| 1999-07-12 | $12.88 | $57.67 | 350,700 | — | — |
| 1999-07-09 | $13.13 | $58.79 | 351,500 | — | — |
| 1999-07-08 | $13.00 | $58.23 | 562,100 | — | — |
| 1999-07-07 | $12.50 | $55.99 | 616,500 | — | — |
| 1999-07-06 | $12.81 | $57.39 | 697,400 | — | — |
| 1999-07-02 | $13.00 | $58.23 | 399,600 | — | — |
| 1999-07-01 | $12.69 | $56.83 | 611,900 | — | — |
| 1999-06-30 | $12.94 | $57.95 | 1,006,800 | — | — |
| 1999-06-29 | $12.88 | $57.67 | 647,300 | — | — |
| 1999-06-28 | $13.00 | $58.23 | 1,012,500 | — | — |
| 1999-06-25 | $13.19 | $59.07 | 687,800 | — | — |
| 1999-06-24 | $12.81 | $57.39 | 1,076,000 | — | — |
| 1999-06-23 | $13.50 | $60.47 | 726,100 | — | — |
| 1999-06-22 | $13.75 | $61.58 | 498,400 | — | — |
| 1999-06-21 | $13.81 | $61.86 | 540,100 | — | — |
| 1999-06-18 | $13.69 | $61.31 | 1,000,200 | — | — |
| 1999-06-17 | $14.00 | $62.70 | 795,300 | — | — |
| 1999-06-16 | $14.44 | $64.66 | 838,900 | — | — |
| 1999-06-15 | $14.38 | $64.38 | 525,600 | — | — |
| 1999-06-14 | $14.25 | $63.82 | 484,900 | — | — |
| 1999-06-11 | $14.50 | $64.94 | 593,800 | — | — |
| 1999-06-10 | $14.25 | $63.82 | 738,200 | — | — |
| 1999-06-09 | $14.63 | $65.50 | 1,122,400 | — | — |
| 1999-06-08 | $14.88 | $66.62 | 2,253,100 | — | — |
| 1999-06-07 | $14.00 | $62.70 | 1,028,600 | — | — |
| 1999-06-04 | $13.50 | $60.47 | 1,112,900 | — | — |
| 1999-06-03 | $13.19 | $59.07 | 752,100 | — | — |
| 1999-06-02 | $13.00 | $58.23 | 804,200 | — | — |
| 1999-06-01 | $12.56 | $56.27 | 1,386,000 | — | — |
| 1999-05-28 | $12.50 | $55.99 | 943,800 | — | — |
| 1999-05-27 | $12.00 | $53.75 | 1,617,000 | — | — |
| 1999-05-26 | $12.50 | $55.99 | 727,500 | — | — |
| 1999-05-25 | $12.69 | $56.83 | 777,800 | — | — |
| 1999-05-24 | $12.81 | $57.39 | 721,900 | — | — |
| 1999-05-21 | $13.13 | $58.79 | 929,000 | — | — |
| 1999-05-20 | $13.31 | $59.63 | 1,645,600 | — | — |
| 1999-05-19 | $13.00 | $58.23 | 873,100 | — | — |
| 1999-05-18 | $12.75 | $57.11 | 511,500 | — | — |
| 1999-05-17 | $12.88 | $57.67 | 471,500 | — | — |
| 1999-05-14 | $12.88 | $57.67 | 753,100 | — | — |
| 1999-05-13 | $13.19 | $59.07 | 2,159,900 | — | — |
| 1999-05-12 | $13.00 | $58.23 | 1,515,300 | — | — |
| 1999-05-11 | $13.00 | $58.23 | 2,249,800 | — | — |
| 1999-05-10 | $13.25 | $59.35 | 1,251,300 | — | — |
| 1999-05-07 | $13.00 | $58.23 | 735,400 | — | — |
| 1999-05-06 | $13.19 | $59.07 | 1,271,600 | — | — |
| 1999-05-05 | $13.19 | $59.07 | 1,610,300 | — | — |
| 1999-05-04 | $13.56 | $60.75 | 832,900 | — | — |
| 1999-05-03 | $13.44 | $60.19 | 1,062,700 | — | — |
| 1999-04-30 | $13.63 | $61.03 | 1,614,000 | — | — |
| 1999-04-29 | $12.56 | $56.27 | 1,419,600 | — | — |
| 1999-04-28 | $12.44 | $55.71 | 873,600 | — | — |
| 1999-04-27 | $12.13 | $54.31 | 816,900 | — | — |
| 1999-04-26 | $12.50 | $55.99 | 924,100 | — | — |
| 1999-04-23 | $12.81 | $57.39 | 518,800 | — | — |
| 1999-04-22 | $12.31 | $55.15 | 401,000 | — | — |
| 1999-04-21 | $12.75 | $57.11 | 1,218,500 | — | — |
| 1999-04-20 | $12.69 | $56.83 | 1,008,000 | — | — |
| 1999-04-19 | $11.94 | $53.47 | 1,328,900 | — | — |
| 1999-04-16 | $12.31 | $55.15 | 1,159,600 | — | — |
| 1999-04-15 | $11.75 | $52.63 | 1,499,500 | — | — |
| 1999-04-14 | $11.81 | $52.91 | 1,776,000 | — | — |
| 1999-04-13 | $11.00 | $49.27 | 1,988,000 | — | — |
| 1999-04-12 | $11.81 | $52.91 | 1,601,800 | — | — |
| 1999-04-09 | $11.50 | $51.51 | 2,572,400 | — | — |
| 1999-04-08 | $12.19 | $54.59 | 12,441,800 | — | — |
| 1999-04-07 | $16.19 | $72.50 | 1,371,600 | — | — |
| 1999-04-06 | $16.44 | $73.62 | 550,500 | — | — |
| 1999-04-05 | $16.38 | $73.34 | 1,612,100 | — | — |
| 1999-04-01 | $16.00 | $71.66 | 1,477,700 | — | — |
| 1999-03-31 | $17.25 | $77.26 | 975,100 | — | — |
| 1999-03-30 | $17.88 | $80.06 | 628,900 | — | — |
| 1999-03-29 | $18.00 | $80.62 | 526,900 | — | — |
| 1999-03-26 | $17.94 | $80.34 | 456,700 | — | — |
| 1999-03-25 | $18.19 | $81.46 | 408,000 | — | — |
| 1999-03-24 | $18.50 | $82.86 | 503,900 | — | — |
| 1999-03-23 | $18.38 | $82.30 | 575,200 | — | — |
| 1999-03-22 | $19.00 | $85.10 | 280,500 | — | — |
| 1999-03-19 | $18.81 | $84.26 | 416,800 | — | — |
| 1999-03-18 | $19.25 | $86.22 | 372,300 | — | — |
| 1999-03-17 | $19.38 | $86.78 | 283,400 | — | — |
| 1999-03-16 | $19.06 | $85.38 | 349,600 | — | — |
| 1999-03-15 | $18.75 | $83.98 | 720,100 | — | — |
| 1999-03-12 | $18.88 | $84.54 | 184,800 | — | — |
| 1999-03-11 | $19.31 | $86.50 | 599,300 | — | — |
| 1999-03-10 | $18.75 | $83.98 | 443,700 | — | — |
| 1999-03-09 | $17.75 | $79.50 | 452,800 | — | — |
| 1999-03-08 | $18.06 | $80.90 | 261,400 | — | — |
| 1999-03-05 | $18.44 | $82.58 | 661,000 | — | — |
| 1999-03-04 | $18.50 | $82.86 | 496,400 | — | — |
| 1999-03-03 | $18.75 | $83.98 | 1,035,400 | — | — |
| 1999-03-02 | $18.63 | $83.42 | 1,199,800 | — | — |
| 1999-03-01 | $18.19 | $81.46 | 577,300 | — | — |
| 1999-02-26 | $17.50 | $78.38 | 613,200 | — | — |
| 1999-02-25 | $17.50 | $78.38 | 553,500 | — | — |
| 1999-02-24 | $17.75 | $79.50 | 766,600 | — | — |
| 1999-02-23 | $18.06 | $80.90 | 1,756,600 | — | — |
| 1999-02-22 | $17.88 | $80.06 | 848,100 | — | — |
| 1999-02-19 | $17.25 | $77.26 | 579,700 | — | — |
| 1999-02-18 | $16.94 | $75.86 | 633,200 | — | — |
| 1999-02-17 | $17.00 | $76.14 | 419,400 | — | — |
| 1999-02-16 | $17.44 | $78.10 | 565,600 | — | — |
| 1999-02-12 | $17.38 | $77.82 | 1,223,800 | — | — |
| 1999-02-11 | $17.38 | $77.82 | 979,000 | — | — |
| 1999-02-10 | $17.94 | $80.34 | 738,900 | — | — |
| 1999-02-09 | $18.50 | $82.86 | 917,300 | — | — |
| 1999-02-08 | $18.88 | $84.54 | 620,800 | — | — |
| 1999-02-05 | $18.56 | $83.14 | 366,800 | — | — |
| 1999-02-04 | $18.44 | $82.58 | 793,000 | — | — |
| 1999-02-03 | $18.63 | $83.42 | 574,500 | — | — |
| 1999-02-02 | $17.44 | $78.10 | 584,900 | — | — |
| 1999-02-01 | $17.94 | $80.34 | 697,600 | — | — |
| 1999-01-29 | $17.88 | $80.06 | 753,900 | — | — |
| 1999-01-28 | $18.19 | $81.46 | 761,100 | — | — |
| 1999-01-27 | $18.19 | $81.46 | 948,700 | — | — |
| 1999-01-26 | $18.69 | $83.70 | 1,086,300 | — | — |
| 1999-01-25 | $18.69 | $83.70 | 648,600 | — | — |
| 1999-01-22 | $19.38 | $86.78 | 729,500 | — | — |
| 1999-01-21 | $18.44 | $82.58 | 394,000 | — | — |
| 1999-01-20 | $19.00 | $85.10 | 862,500 | — | — |
| 1999-01-19 | $19.25 | $86.22 | 719,400 | — | — |
| 1999-01-15 | $19.50 | $87.34 | 387,700 | — | — |
| 1999-01-14 | $18.81 | $84.26 | 930,100 | — | — |
| 1999-01-13 | $19.13 | $85.66 | 704,200 | — | — |
| 1999-01-12 | $19.69 | $88.18 | 592,500 | — | — |
| 1999-01-11 | $20.06 | $89.86 | 496,700 | — | — |
| 1999-01-08 | $19.56 | $87.62 | 638,300 | — | — |
| 1999-01-07 | $20.13 | $90.14 | 779,700 | — | — |
| 1999-01-06 | $20.75 | $92.94 | 621,400 | — | — |
| 1999-01-05 | $19.75 | $88.46 | 709,700 | — | — |
| 1999-01-04 | $19.19 | $85.94 | 1,083,600 | — | — |