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
- 1981-11-12 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 | $75.00 | $75.00 | 5,502,100 | — | — |
| 1999-12-30 | $63.50 | $63.50 | 12,661,300 | — | — |
| 1999-12-29 | $50.00 | $50.00 | 5,122,000 | — | — |
| 1999-12-28 | $23.56 | $23.56 | 1,674,000 | — | — |
| 1999-12-27 | $25.00 | $25.00 | 1,897,300 | — | — |
| 1999-12-23 | $26.50 | $26.50 | 3,223,200 | — | — |
| 1999-12-22 | $25.00 | $25.00 | 2,686,600 | — | — |
| 1999-12-21 | $21.00 | $21.00 | 2,542,400 | — | — |
| 1999-12-20 | $19.31 | $19.31 | 1,823,000 | — | — |
| 1999-12-17 | $16.94 | $16.94 | 3,308,500 | — | — |
| 1999-12-16 | $15.63 | $15.62 | 2,793,800 | — | — |
| 1999-12-15 | $18.88 | $18.88 | 1,719,800 | — | — |
| 1999-12-14 | $19.38 | $19.38 | 2,948,700 | — | — |
| 1999-12-13 | $20.00 | $20.00 | 5,680,400 | — | — |
| 1999-12-10 | $17.75 | $17.75 | 4,930,600 | — | — |
| 1999-12-09 | $10.94 | $10.94 | 1,326,000 | — | — |
| 1999-12-08 | $10.75 | $10.75 | 731,400 | — | — |
| 1999-12-07 | $10.25 | $10.25 | 964,900 | — | — |
| 1999-12-06 | $11.25 | $11.25 | 1,346,100 | — | — |
| 1999-12-03 | $10.00 | $10.00 | 510,600 | — | — |
| 1999-12-02 | $9.88 | $9.88 | 667,600 | — | — |
| 1999-12-01 | $9.44 | $9.44 | 879,400 | — | — |
| 1999-11-30 | $10.13 | $10.13 | 890,200 | — | — |
| 1999-11-29 | $11.00 | $11.00 | 1,602,800 | — | — |
| 1999-11-26 | $10.75 | $10.75 | 707,800 | — | — |
| 1999-11-24 | $10.44 | $10.44 | 1,513,700 | — | — |
| 1999-11-23 | $10.75 | $10.75 | 2,980,600 | — | — |
| 1999-11-22 | $10.38 | $10.38 | 5,233,700 | — | — |
| 1999-11-19 | $8.44 | $8.44 | 3,744,300 | — | — |
| 1999-11-18 | $6.00 | $6.00 | 522,700 | — | — |
| 1999-11-17 | $5.44 | $5.44 | 154,700 | — | — |
| 1999-11-16 | $5.50 | $5.50 | 179,900 | — | — |
| 1999-11-15 | $5.50 | $5.50 | 145,900 | — | — |
| 1999-11-12 | $5.63 | $5.62 | 250,300 | — | — |
| 1999-11-11 | $5.63 | $5.62 | 204,200 | — | — |
| 1999-11-10 | $5.50 | $5.50 | 160,600 | — | — |
| 1999-11-09 | $5.50 | $5.50 | 228,900 | — | — |
| 1999-11-08 | $5.50 | $5.50 | 166,200 | — | — |
| 1999-11-05 | $5.63 | $5.62 | 153,200 | — | — |
| 1999-11-04 | $5.69 | $5.69 | 123,100 | — | — |
| 1999-11-03 | $5.75 | $5.75 | 236,100 | — | — |
| 1999-11-02 | $5.69 | $5.69 | 251,100 | — | — |
| 1999-11-01 | $5.63 | $5.62 | 113,200 | — | — |
| 1999-10-29 | $5.56 | $5.56 | 87,000 | — | — |
| 1999-10-28 | $5.75 | $5.75 | 292,800 | — | — |
| 1999-10-27 | $5.56 | $5.56 | 145,000 | — | — |
| 1999-10-26 | $5.75 | $5.75 | 209,000 | — | — |
| 1999-10-25 | $5.81 | $5.81 | 137,700 | — | — |
| 1999-10-22 | $6.00 | $6.00 | 211,700 | — | — |
| 1999-10-21 | $6.00 | $6.00 | 175,700 | — | — |
| 1999-10-20 | $6.00 | $6.00 | 145,700 | — | — |
| 1999-10-19 | $6.00 | $6.00 | 369,600 | — | — |
| 1999-10-18 | $5.75 | $5.75 | 283,300 | — | — |
| 1999-10-15 | $5.94 | $5.94 | 117,400 | — | — |
| 1999-10-14 | $6.00 | $6.00 | 310,300 | — | — |
| 1999-10-13 | $6.00 | $6.00 | 325,200 | — | — |
| 1999-10-12 | $5.75 | $5.75 | 204,000 | — | — |
| 1999-10-11 | $5.56 | $5.56 | 136,700 | — | — |
| 1999-10-08 | $5.56 | $5.56 | 175,700 | — | — |
| 1999-10-07 | $5.56 | $5.56 | 226,100 | — | — |
| 1999-10-06 | $5.69 | $5.69 | 177,000 | — | — |
| 1999-10-05 | $5.69 | $5.69 | 240,400 | — | — |
| 1999-10-04 | $5.69 | $5.69 | 205,400 | — | — |
| 1999-10-01 | $5.56 | $5.56 | 160,500 | — | — |
| 1999-09-30 | $5.50 | $5.50 | 76,100 | — | — |
| 1999-09-29 | $5.63 | $5.62 | 219,200 | — | — |
| 1999-09-28 | $5.50 | $5.50 | 254,800 | — | — |
| 1999-09-27 | $5.38 | $5.38 | 134,100 | — | — |
| 1999-09-24 | $5.31 | $5.31 | 178,000 | — | — |
| 1999-09-23 | $5.13 | $5.13 | 256,300 | — | — |
| 1999-09-22 | $5.50 | $5.50 | 227,300 | — | — |
| 1999-09-21 | $5.44 | $5.44 | 202,400 | — | — |
| 1999-09-20 | $5.38 | $5.38 | 167,400 | — | — |
| 1999-09-17 | $5.44 | $5.44 | 216,900 | — | — |
| 1999-09-16 | $5.19 | $5.19 | 285,700 | — | — |
| 1999-09-15 | $5.31 | $5.31 | 218,100 | — | — |
| 1999-09-14 | $5.63 | $5.62 | 411,900 | — | — |
| 1999-09-13 | $5.44 | $5.44 | 541,600 | — | — |
| 1999-09-10 | $6.25 | $6.25 | 261,100 | — | — |
| 1999-09-09 | $6.13 | $6.13 | 241,300 | — | — |
| 1999-09-08 | $6.25 | $6.25 | 262,300 | — | — |
| 1999-09-07 | $6.13 | $6.13 | 528,600 | — | — |
| 1999-09-03 | $6.44 | $6.44 | 154,100 | — | — |
| 1999-09-02 | $6.44 | $6.44 | 155,600 | — | — |
| 1999-09-01 | $6.13 | $6.13 | 211,400 | — | — |
| 1999-08-31 | $6.06 | $6.06 | 263,700 | — | — |
| 1999-08-30 | $6.31 | $6.31 | 382,500 | — | — |
| 1999-08-27 | $6.50 | $6.50 | 574,900 | — | — |
| 1999-08-26 | $6.38 | $6.38 | 505,500 | — | — |
| 1999-08-25 | $5.56 | $5.56 | 116,800 | — | — |
| 1999-08-24 | $5.56 | $5.56 | 123,700 | — | — |
| 1999-08-23 | $5.63 | $5.62 | 118,200 | — | — |
| 1999-08-20 | $5.44 | $5.44 | 90,900 | — | — |
| 1999-08-19 | $5.56 | $5.56 | 177,700 | — | — |
| 1999-08-18 | $5.56 | $5.56 | 376,200 | — | — |
| 1999-08-17 | $5.25 | $5.25 | 153,600 | — | — |
| 1999-08-16 | $5.13 | $5.13 | 130,800 | — | — |
| 1999-08-13 | $5.38 | $5.38 | 300,900 | — | — |
| 1999-08-12 | $5.38 | $5.38 | 260,500 | — | — |
| 1999-08-11 | $4.75 | $4.75 | 73,600 | — | — |
| 1999-08-10 | $4.56 | $4.56 | 135,300 | — | — |
| 1999-08-09 | $4.56 | $4.56 | 178,100 | — | — |
| 1999-08-06 | $5.00 | $5.00 | 193,700 | — | — |
| 1999-08-05 | $4.94 | $4.94 | 560,200 | — | — |
| 1999-08-04 | $5.56 | $5.56 | 518,600 | — | — |
| 1999-08-03 | $6.00 | $6.00 | 1,071,500 | — | — |
| 1999-08-02 | $5.75 | $5.75 | 880,200 | — | — |
| 1999-07-30 | $5.25 | $5.25 | 779,100 | — | — |
| 1999-07-29 | $4.38 | $4.37 | 159,000 | — | — |
| 1999-07-28 | $4.25 | $4.25 | 121,700 | — | — |
| 1999-07-27 | $4.38 | $4.37 | 64,800 | — | — |
| 1999-07-26 | $4.38 | $4.37 | 127,700 | — | — |
| 1999-07-23 | $4.44 | $4.44 | 60,700 | — | — |
| 1999-07-22 | $4.44 | $4.44 | 105,700 | — | — |
| 1999-07-21 | $4.44 | $4.44 | 81,600 | — | — |
| 1999-07-20 | $4.44 | $4.44 | 74,400 | — | — |
| 1999-07-19 | $4.44 | $4.44 | 104,200 | — | — |
| 1999-07-16 | $4.44 | $4.44 | 107,100 | — | — |
| 1999-07-15 | $4.50 | $4.50 | 124,800 | — | — |
| 1999-07-14 | $4.50 | $4.50 | 84,000 | — | — |
| 1999-07-13 | $4.56 | $4.56 | 54,900 | — | — |
| 1999-07-12 | $4.56 | $4.56 | 107,900 | — | — |
| 1999-07-09 | $4.69 | $4.69 | 67,500 | — | — |
| 1999-07-08 | $4.63 | $4.63 | 75,500 | — | — |
| 1999-07-07 | $4.69 | $4.69 | 150,100 | — | — |
| 1999-07-06 | $4.69 | $4.69 | 104,700 | — | — |
| 1999-07-02 | $4.75 | $4.75 | 170,700 | — | — |
| 1999-07-01 | $4.63 | $4.63 | 86,900 | — | — |
| 1999-06-30 | $4.50 | $4.50 | 108,700 | — | — |
| 1999-06-29 | $4.69 | $4.69 | 92,800 | — | — |
| 1999-06-28 | $4.56 | $4.56 | 92,600 | — | — |
| 1999-06-25 | $4.50 | $4.50 | 147,000 | — | — |
| 1999-06-24 | $4.50 | $4.50 | 291,600 | — | — |
| 1999-06-23 | $4.25 | $4.25 | 159,900 | — | — |
| 1999-06-22 | $4.38 | $4.37 | 126,900 | — | — |
| 1999-06-21 | $4.50 | $4.50 | 124,600 | — | — |
| 1999-06-18 | $4.50 | $4.50 | 124,200 | — | — |
| 1999-06-17 | $4.44 | $4.44 | 158,600 | — | — |
| 1999-06-16 | $4.38 | $4.37 | 153,100 | — | — |
| 1999-06-15 | $4.25 | $4.25 | 65,900 | — | — |
| 1999-06-14 | $4.38 | $4.37 | 197,100 | — | — |
| 1999-06-11 | $4.44 | $4.44 | 148,400 | — | — |
| 1999-06-10 | $4.50 | $4.50 | 121,100 | — | — |
| 1999-06-09 | $4.75 | $4.75 | 126,000 | — | — |
| 1999-06-08 | $4.69 | $4.69 | 136,900 | — | — |
| 1999-06-07 | $4.69 | $4.69 | 57,700 | — | — |
| 1999-06-04 | $4.69 | $4.69 | 169,000 | — | — |
| 1999-06-03 | $4.81 | $4.81 | 423,500 | — | — |
| 1999-06-02 | $4.38 | $4.37 | 113,100 | — | — |
| 1999-06-01 | $4.38 | $4.37 | 150,700 | — | — |
| 1999-05-28 | $4.63 | $4.63 | 88,600 | — | — |
| 1999-05-27 | $4.56 | $4.56 | 90,300 | — | — |
| 1999-05-26 | $4.63 | $4.63 | 125,500 | — | — |
| 1999-05-25 | $4.69 | $4.69 | 89,800 | — | — |
| 1999-05-24 | $4.63 | $4.63 | 68,700 | — | — |
| 1999-05-21 | $4.75 | $4.75 | 121,900 | — | — |
| 1999-05-20 | $4.75 | $4.75 | 52,500 | — | — |
| 1999-05-19 | $4.81 | $4.81 | 121,100 | — | — |
| 1999-05-18 | $4.69 | $4.69 | 117,200 | — | — |
| 1999-05-17 | $4.75 | $4.75 | 90,000 | — | — |
| 1999-05-14 | $4.69 | $4.69 | 118,600 | — | — |
| 1999-05-13 | $4.88 | $4.87 | 296,900 | — | — |
| 1999-05-12 | $4.44 | $4.44 | 182,800 | — | — |
| 1999-05-11 | $4.44 | $4.44 | 198,400 | — | — |
| 1999-05-10 | $4.44 | $4.44 | 172,800 | — | — |
| 1999-05-07 | $4.44 | $4.44 | 181,800 | — | — |
| 1999-05-06 | $4.56 | $4.56 | 137,800 | — | — |
| 1999-05-05 | $4.56 | $4.56 | 181,700 | — | — |
| 1999-05-04 | $4.63 | $4.63 | 119,600 | — | — |
| 1999-05-03 | $4.75 | $4.75 | 155,400 | — | — |
| 1999-04-30 | $4.56 | $4.56 | 308,400 | — | — |
| 1999-04-29 | $4.56 | $4.56 | 693,200 | — | — |
| 1999-04-28 | $5.69 | $5.69 | 433,000 | — | — |
| 1999-04-27 | $5.25 | $5.25 | 272,600 | — | — |
| 1999-04-26 | $4.88 | $4.87 | 112,000 | — | — |
| 1999-04-23 | $4.81 | $4.81 | 123,300 | — | — |
| 1999-04-22 | $4.75 | $4.75 | 182,300 | — | — |
| 1999-04-21 | $4.69 | $4.69 | 83,900 | — | — |
| 1999-04-20 | $4.56 | $4.56 | 121,400 | — | — |
| 1999-04-19 | $4.69 | $4.69 | 212,600 | — | — |
| 1999-04-16 | $4.94 | $4.94 | 235,800 | — | — |
| 1999-04-15 | $4.81 | $4.81 | 194,500 | — | — |
| 1999-04-14 | $4.31 | $4.31 | 179,200 | — | — |
| 1999-04-13 | $4.19 | $4.19 | 195,700 | — | — |
| 1999-04-12 | $4.19 | $4.19 | 126,800 | — | — |
| 1999-04-09 | $4.38 | $4.37 | 140,500 | — | — |
| 1999-04-08 | $4.31 | $4.31 | 66,100 | — | — |
| 1999-04-07 | $4.38 | $4.37 | 114,700 | — | — |
| 1999-04-06 | $4.31 | $4.31 | 126,700 | — | — |
| 1999-04-05 | $4.31 | $4.31 | 172,700 | — | — |
| 1999-04-01 | $4.44 | $4.44 | 166,300 | — | — |
| 1999-03-31 | $4.31 | $4.31 | 156,800 | — | — |
| 1999-03-30 | $4.50 | $4.50 | 113,800 | — | — |
| 1999-03-29 | $4.94 | $4.94 | 236,800 | — | — |
| 1999-03-26 | $4.94 | $4.94 | 326,700 | — | — |
| 1999-03-25 | $4.56 | $4.56 | 169,500 | — | — |
| 1999-03-24 | $4.38 | $4.37 | 72,400 | — | — |
| 1999-03-23 | $4.31 | $4.31 | 91,100 | — | — |
| 1999-03-22 | $4.38 | $4.37 | 116,800 | — | — |
| 1999-03-19 | $4.31 | $4.31 | 173,700 | — | — |
| 1999-03-18 | $4.44 | $4.44 | 153,800 | — | — |
| 1999-03-17 | $4.63 | $4.63 | 132,700 | — | — |
| 1999-03-16 | $4.69 | $4.69 | 113,300 | — | — |
| 1999-03-15 | $4.88 | $4.87 | 109,000 | — | — |
| 1999-03-12 | $4.81 | $4.81 | 130,700 | — | — |
| 1999-03-11 | $5.06 | $5.06 | 205,900 | — | — |
| 1999-03-10 | $4.63 | $4.63 | 96,800 | — | — |
| 1999-03-09 | $4.81 | $4.81 | 119,100 | — | — |
| 1999-03-08 | $4.81 | $4.81 | 100,000 | — | — |
| 1999-03-05 | $4.88 | $4.87 | 78,000 | — | — |
| 1999-03-04 | $4.81 | $4.81 | 130,700 | — | — |
| 1999-03-03 | $4.75 | $4.75 | 80,400 | — | — |
| 1999-03-02 | $4.88 | $4.87 | 130,200 | — | — |
| 1999-03-01 | $5.06 | $5.06 | 136,700 | — | — |
| 1999-02-26 | $4.88 | $4.87 | 319,200 | — | — |
| 1999-02-25 | $5.00 | $5.00 | 289,600 | — | — |
| 1999-02-24 | $5.50 | $5.50 | 346,100 | — | — |
| 1999-02-23 | $4.81 | $4.81 | 161,800 | — | — |
| 1999-02-22 | $4.94 | $4.94 | 171,600 | — | — |
| 1999-02-19 | $4.94 | $4.94 | 866,300 | — | — |
| 1999-02-18 | $5.63 | $5.62 | 119,500 | — | — |
| 1999-02-17 | $5.56 | $5.56 | 155,500 | — | — |
| 1999-02-16 | $5.75 | $5.75 | 61,300 | — | — |
| 1999-02-12 | $5.94 | $5.94 | 144,300 | — | — |
| 1999-02-11 | $6.00 | $6.00 | 207,900 | — | — |
| 1999-02-10 | $5.81 | $5.81 | 59,900 | — | — |
| 1999-02-09 | $5.75 | $5.75 | 186,400 | — | — |
| 1999-02-08 | $5.94 | $5.94 | 180,900 | — | — |
| 1999-02-05 | $5.94 | $5.94 | 197,200 | — | — |
| 1999-02-04 | $5.94 | $5.94 | 350,600 | — | — |
| 1999-02-03 | $6.19 | $6.19 | 370,100 | — | — |
| 1999-02-02 | $6.25 | $6.25 | 595,400 | — | — |
| 1999-02-01 | $6.56 | $6.56 | 1,249,000 | — | — |
| 1999-01-29 | $5.94 | $5.94 | 769,000 | — | — |
| 1999-01-28 | $5.56 | $5.56 | 885,700 | — | — |
| 1999-01-27 | $5.19 | $5.19 | 401,300 | — | — |
| 1999-01-26 | $4.44 | $4.44 | 147,100 | — | — |
| 1999-01-25 | $4.44 | $4.44 | 103,500 | — | — |
| 1999-01-22 | $4.44 | $4.44 | 108,800 | — | — |
| 1999-01-21 | $4.44 | $4.44 | 173,600 | — | — |
| 1999-01-20 | $4.50 | $4.50 | 104,500 | — | — |
| 1999-01-19 | $4.56 | $4.56 | 79,700 | — | — |
| 1999-01-15 | $4.44 | $4.44 | 83,800 | — | — |
| 1999-01-14 | $4.50 | $4.50 | 53,700 | — | — |
| 1999-01-13 | $4.56 | $4.56 | 98,900 | — | — |
| 1999-01-12 | $4.63 | $4.63 | 65,900 | — | — |
| 1999-01-11 | $4.69 | $4.69 | 132,100 | — | — |
| 1999-01-08 | $4.88 | $4.87 | 122,100 | — | — |
| 1999-01-07 | $5.00 | $5.00 | 102,700 | — | — |
| 1999-01-06 | $5.00 | $5.00 | 156,200 | — | — |
| 1999-01-05 | $4.63 | $4.63 | 52,100 | — | — |
| 1999-01-04 | $4.75 | $4.75 | 88,700 | — | — |