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
- 1983-03-16 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 | $34.50 | $55.15 | 80,633 | — | — |
| 1999-12-30 | $32.63 | $52.15 | 135,733 | — | — |
| 1999-12-29 | $37.50 | $59.95 | 129,300 | — | — |
| 1999-12-28 | $38.63 | $61.74 | 227,033 | — | — |
| 1999-12-27 | $36.94 | $59.05 | 307,900 | — | — |
| 1999-12-23 | $42.00 | $67.14 | 1,003,300 | — | — |
| 1999-12-22 | $42.75 | $68.34 | 1,248,067 | — | — |
| 1999-12-21 | $29.63 | $47.36 | 385,400 | — | — |
| 1999-12-20 | $21.84 | $34.92 | 37,133 | — | — |
| 1999-12-17 | $22.88 | $36.57 | 31,533 | — | — |
| 1999-12-16 | $24.19 | $38.67 | 81,067 | — | — |
| 1999-12-15 | $23.63 | $37.77 | 115,567 | — | — |
| 1999-12-14 | $23.63 | $37.77 | 206,467 | — | — |
| 1999-12-13 | $25.59 | $40.91 | 230,567 | — | — |
| 1999-12-10 | $35.06 | $56.05 | 226,467 | — | — |
| 1999-12-09 | $31.31 | $50.06 | 377,233 | — | — |
| 1999-12-08 | $29.25 | $46.76 | 707,067 | — | — |
| 1999-12-07 | $23.25 | $37.17 | 327,100 | — | — |
| 1999-12-06 | $18.00 | $28.77 | 108,933 | — | — |
| 1999-12-03 | $16.13 | $25.78 | 15,800 | — | — |
| 1999-12-02 | $15.38 | $24.58 | 15,367 | — | — |
| 1999-12-01 | $15.00 | $23.98 | 8,700 | — | — |
| 1999-11-30 | $16.13 | $25.78 | 8,800 | — | — |
| 1999-11-29 | $16.88 | $26.98 | 37,167 | — | — |
| 1999-11-26 | $16.69 | $26.68 | 41,367 | — | — |
| 1999-11-24 | $14.06 | $22.48 | 34,933 | — | — |
| 1999-11-23 | $13.13 | $20.98 | 70,867 | — | — |
| 1999-11-22 | $15.00 | $23.98 | 81,133 | — | — |
| 1999-11-19 | $16.03 | $25.63 | 94,600 | — | — |
| 1999-11-18 | $18.75 | $29.97 | 36,700 | — | — |
| 1999-11-17 | $18.94 | $30.27 | 70,800 | — | — |
| 1999-11-16 | $19.13 | $30.57 | 87,167 | — | — |
| 1999-11-15 | $18.00 | $28.77 | 199,267 | — | — |
| 1999-11-12 | $16.50 | $26.38 | 38,133 | — | — |
| 1999-11-11 | $15.38 | $24.58 | 25,300 | — | — |
| 1999-11-10 | $14.91 | $23.83 | 10,467 | — | — |
| 1999-11-09 | $14.63 | $23.38 | 14,467 | — | — |
| 1999-11-08 | $15.00 | $23.98 | 99,600 | — | — |
| 1999-11-05 | $15.00 | $23.98 | 31,033 | — | — |
| 1999-11-04 | $14.25 | $22.78 | 19,967 | — | — |
| 1999-11-03 | $13.50 | $21.58 | 23,800 | — | — |
| 1999-11-02 | $12.19 | $19.48 | 9,933 | — | — |
| 1999-11-01 | $12.75 | $20.38 | 6,567 | — | — |
| 1999-10-29 | $12.38 | $19.78 | 5,833 | — | — |
| 1999-10-28 | $12.00 | $19.18 | 7,967 | — | — |
| 1999-10-27 | $12.19 | $19.48 | 2,600 | — | — |
| 1999-10-26 | $12.19 | $19.48 | 5,467 | — | — |
| 1999-10-25 | $12.00 | $19.18 | 1,767 | — | — |
| 1999-10-22 | $12.00 | $19.18 | 26,500 | — | — |
| 1999-10-21 | $12.00 | $19.18 | 8,667 | — | — |
| 1999-10-20 | $12.56 | $20.08 | 18,600 | — | — |
| 1999-10-19 | $11.63 | $18.58 | 19,567 | — | — |
| 1999-10-18 | $13.13 | $20.98 | 31,300 | — | — |
| 1999-10-15 | $14.06 | $22.48 | 112,600 | — | — |
| 1999-10-14 | $11.25 | $17.98 | 12,067 | — | — |
| 1999-10-13 | $10.13 | $16.19 | 13,033 | — | — |
| 1999-10-12 | $11.25 | $17.98 | 11,133 | — | — |
| 1999-10-11 | $10.88 | $17.38 | 3,833 | — | — |
| 1999-10-08 | $11.06 | $17.68 | 3,633 | — | — |
| 1999-10-07 | $11.44 | $18.28 | 9,533 | — | — |
| 1999-10-06 | $10.69 | $17.08 | 32,733 | — | — |
| 1999-10-05 | $9.19 | $14.69 | 6,100 | — | — |
| 1999-10-04 | $8.81 | $14.09 | 367 | — | — |
| 1999-10-01 | $8.91 | $14.24 | 5,933 | — | — |
| 1999-09-30 | $8.91 | $14.24 | 767 | — | — |
| 1999-09-29 | $8.34 | $13.34 | 500 | — | — |
| 1999-09-28 | $8.63 | $13.79 | 1,367 | — | — |
| 1999-09-27 | $9.00 | $14.39 | 1,800 | — | — |
| 1999-09-24 | $8.63 | $13.79 | 5,633 | — | — |
| 1999-09-23 | $9.00 | $14.39 | 4,833 | — | — |
| 1999-09-22 | $9.38 | $14.99 | 42,067 | — | — |
| 1999-09-21 | $7.22 | $11.54 | 7,700 | — | — |
| 1999-09-20 | $7.22 | $11.54 | 700 | — | — |
| 1999-09-17 | $7.03 | $11.24 | 1,633 | — | — |
| 1999-09-16 | $7.36 | $11.76 | 1,933 | — | — |
| 1999-09-15 | $7.03 | $11.24 | 2,967 | — | — |
| 1999-09-14 | $7.03 | $11.24 | 9,100 | — | — |
| 1999-09-13 | $6.75 | $10.79 | 467 | — | — |
| 1999-09-10 | $6.56 | $10.49 | 9,800 | — | — |
| 1999-09-09 | $6.75 | $10.79 | 1,367 | — | — |
| 1999-09-08 | $6.00 | $9.59 | 5,033 | — | — |
| 1999-09-07 | $7.13 | $11.39 | 2,133 | — | — |
| 1999-09-03 | $7.03 | $11.24 | 67 | — | — |
| 1999-09-02 | $7.13 | $11.39 | 0 | — | — |
| 1999-09-01 | $7.13 | $11.39 | 5,767 | — | — |
| 1999-08-31 | $7.50 | $11.99 | 5,333 | — | — |
| 1999-08-30 | $6.94 | $11.09 | 4,267 | — | — |
| 1999-08-27 | $6.28 | $10.04 | 1,967 | — | — |
| 1999-08-26 | $6.00 | $9.59 | 0 | — | — |
| 1999-08-25 | $6.00 | $9.59 | 2,233 | — | — |
| 1999-08-24 | $6.19 | $9.89 | 3,533 | — | — |
| 1999-08-23 | $6.38 | $10.19 | 2,733 | — | — |
| 1999-08-20 | $6.38 | $10.19 | 467 | — | — |
| 1999-08-19 | $6.09 | $9.74 | 1,633 | — | — |
| 1999-08-18 | $6.75 | $10.79 | 4,300 | — | — |
| 1999-08-17 | $6.00 | $9.59 | 6,867 | — | — |
| 1999-08-16 | $5.81 | $9.29 | 1,000 | — | — |
| 1999-08-13 | $5.81 | $9.29 | 2,000 | — | — |
| 1999-08-12 | $6.00 | $9.59 | 11,000 | — | — |
| 1999-08-11 | $5.44 | $8.69 | 533 | — | — |
| 1999-08-10 | $5.53 | $8.84 | 2,367 | — | — |
| 1999-08-09 | $5.63 | $8.99 | 1,800 | — | — |
| 1999-08-06 | $5.63 | $8.99 | 3,400 | — | — |
| 1999-08-05 | $5.25 | $8.39 | 18,667 | — | — |
| 1999-08-04 | $5.53 | $8.84 | 0 | — | — |
| 1999-08-03 | $5.53 | $8.84 | 5,933 | — | — |
| 1999-08-02 | $5.63 | $8.99 | 2,500 | — | — |
| 1999-07-30 | $5.72 | $9.14 | 4,667 | — | — |
| 1999-07-29 | $6.00 | $9.59 | 1,333 | — | — |
| 1999-07-28 | $6.00 | $9.59 | 1,333 | — | — |
| 1999-07-27 | $5.63 | $8.99 | 1,800 | — | — |
| 1999-07-26 | $5.53 | $8.84 | 67 | — | — |
| 1999-07-23 | $5.63 | $8.99 | 1,700 | — | — |
| 1999-07-22 | $5.53 | $8.84 | 2,633 | — | — |
| 1999-07-21 | $5.44 | $8.69 | 1,033 | — | — |
| 1999-07-20 | $5.44 | $8.69 | 2,333 | — | — |
| 1999-07-19 | $5.44 | $8.69 | 33 | — | — |
| 1999-07-16 | $5.25 | $8.39 | 10,667 | — | — |
| 1999-07-15 | $5.25 | $8.39 | 3,733 | — | — |
| 1999-07-14 | $5.25 | $8.39 | 500 | — | — |
| 1999-07-13 | $5.25 | $8.39 | 833 | — | — |
| 1999-07-12 | $5.16 | $8.24 | 3,700 | — | — |
| 1999-07-09 | $5.25 | $8.39 | 4,833 | — | — |
| 1999-07-08 | $5.16 | $8.24 | 10,933 | — | — |
| 1999-07-07 | $5.44 | $8.69 | 67 | — | — |
| 1999-07-06 | $5.44 | $8.69 | 533 | — | — |
| 1999-07-02 | $5.44 | $8.69 | 333 | — | — |
| 1999-07-01 | $5.44 | $8.69 | 1,967 | — | — |
| 1999-06-30 | $5.34 | $8.54 | 433 | — | — |
| 1999-06-29 | $5.44 | $8.69 | 3,200 | — | — |
| 1999-06-28 | $5.34 | $8.54 | 1,000 | — | — |
| 1999-06-25 | $5.34 | $8.54 | 0 | — | — |
| 1999-06-24 | $5.34 | $8.54 | 0 | — | — |
| 1999-06-23 | $5.34 | $8.54 | 3,400 | — | — |
| 1999-06-22 | $5.34 | $8.54 | 200 | — | — |
| 1999-06-21 | $5.34 | $8.54 | 333 | — | — |
| 1999-06-18 | $5.44 | $8.69 | 5,200 | — | — |
| 1999-06-17 | $5.25 | $8.39 | 2,900 | — | — |
| 1999-06-16 | $5.91 | $9.44 | 333 | — | — |
| 1999-06-15 | $5.91 | $9.44 | 1,400 | — | — |
| 1999-06-14 | $5.44 | $8.69 | 1,833 | — | — |
| 1999-06-11 | $5.63 | $8.99 | 4,033 | — | — |
| 1999-06-10 | $5.63 | $8.99 | 1,833 | — | — |
| 1999-06-09 | $5.34 | $8.54 | 3,333 | — | — |
| 1999-06-08 | $5.34 | $8.54 | 6,400 | — | — |
| 1999-06-07 | $5.25 | $8.39 | 1,700 | — | — |
| 1999-06-04 | $5.34 | $8.54 | 7,167 | — | — |
| 1999-06-03 | $5.44 | $8.69 | 5,833 | — | — |
| 1999-06-02 | $5.44 | $8.69 | 4,967 | — | — |
| 1999-06-01 | $5.16 | $8.24 | 1,800 | — | — |
| 1999-05-28 | $4.88 | $7.79 | 633 | — | — |
| 1999-05-27 | $5.16 | $8.24 | 3,333 | — | — |
| 1999-05-26 | $4.97 | $7.94 | 4,967 | — | — |
| 1999-05-25 | $5.06 | $8.09 | 2,500 | — | — |
| 1999-05-24 | $5.44 | $8.69 | 4,033 | — | — |
| 1999-05-21 | $5.20 | $8.32 | 333 | — | — |
| 1999-05-20 | $5.06 | $8.09 | 1,133 | — | — |
| 1999-05-19 | $5.06 | $8.09 | 0 | — | — |
| 1999-05-18 | $5.06 | $8.09 | 167 | — | — |
| 1999-05-17 | $5.34 | $8.54 | 700 | — | — |
| 1999-05-14 | $5.44 | $8.69 | 333 | — | — |
| 1999-05-13 | $5.06 | $8.09 | 17,700 | — | — |
| 1999-05-12 | $5.63 | $8.99 | 967 | — | — |
| 1999-05-11 | $5.63 | $8.99 | 7,233 | — | — |
| 1999-05-10 | $5.44 | $8.69 | 69,300 | — | — |
| 1999-05-07 | $5.25 | $8.39 | 42,633 | — | — |
| 1999-05-06 | $5.25 | $8.39 | 5,233 | — | — |
| 1999-05-05 | $5.25 | $8.39 | 6,467 | — | — |
| 1999-05-04 | $5.06 | $8.09 | 800 | — | — |
| 1999-05-03 | $5.06 | $8.09 | 31,333 | — | — |
| 1999-04-30 | $5.25 | $8.39 | 17,500 | — | — |
| 1999-04-29 | $5.25 | $8.39 | 83,967 | — | — |
| 1999-04-28 | $5.63 | $8.99 | 8,067 | — | — |
| 1999-04-27 | $5.72 | $9.14 | 7,833 | — | — |
| 1999-04-26 | $5.44 | $8.69 | 9,833 | — | — |
| 1999-04-23 | $5.72 | $9.14 | 23,700 | — | — |
| 1999-04-22 | $5.81 | $9.29 | 6,200 | — | — |
| 1999-04-21 | $5.53 | $8.84 | 8,233 | — | — |
| 1999-04-20 | $6.00 | $9.59 | 6,600 | — | — |
| 1999-04-19 | $5.81 | $9.29 | 3,300 | — | — |
| 1999-04-16 | $5.81 | $9.29 | 333 | — | — |
| 1999-04-15 | $5.81 | $9.29 | 11,567 | — | — |
| 1999-04-14 | $6.00 | $9.59 | 5,233 | — | — |
| 1999-04-13 | $5.72 | $9.14 | 667 | — | — |
| 1999-04-12 | $5.72 | $9.14 | 49,500 | — | — |
| 1999-04-09 | $5.91 | $9.44 | 27,900 | — | — |
| 1999-04-08 | $5.72 | $9.14 | 11,400 | — | — |
| 1999-04-07 | $5.53 | $8.84 | 1,000 | — | — |
| 1999-04-06 | $5.72 | $9.14 | 13,233 | — | — |
| 1999-04-05 | $5.72 | $9.14 | 24,300 | — | — |
| 1999-04-01 | $5.63 | $8.99 | 1,133 | — | — |
| 1999-03-31 | $5.53 | $8.84 | 433 | — | — |
| 1999-03-30 | $5.53 | $8.84 | 2,233 | — | — |
| 1999-03-29 | $5.63 | $8.99 | 5,000 | — | — |
| 1999-03-26 | $5.53 | $8.84 | 1,800 | — | — |
| 1999-03-25 | $5.53 | $8.84 | 2,067 | — | — |
| 1999-03-24 | $5.72 | $9.14 | 11,800 | — | — |
| 1999-03-23 | $5.63 | $8.99 | 34,900 | — | — |
| 1999-03-22 | $5.72 | $9.14 | 8,233 | — | — |
| 1999-03-19 | $5.91 | $9.44 | 18,633 | — | — |
| 1999-03-18 | $5.81 | $9.29 | 12,733 | — | — |
| 1999-03-17 | $5.63 | $8.99 | 11,700 | — | — |
| 1999-03-16 | $6.38 | $8.51 | 21,467 | — | — |
| 1999-03-15 | $6.00 | $8.01 | 1,467 | — | — |
| 1999-03-12 | $6.05 | $8.07 | 24,400 | — | — |
| 1999-03-11 | $6.00 | $8.01 | 1,333 | — | — |
| 1999-03-10 | $6.00 | $8.01 | 1,033 | — | — |
| 1999-03-09 | $6.00 | $8.01 | 1,867 | — | — |
| 1999-03-08 | $6.19 | $8.26 | 9,800 | — | — |
| 1999-03-05 | $5.91 | $7.89 | 37,700 | — | — |
| 1999-03-04 | $5.44 | $7.26 | 18,300 | — | — |
| 1999-03-03 | $5.44 | $7.26 | 50,767 | — | — |
| 1999-03-02 | $5.63 | $7.51 | 28,600 | — | — |
| 1999-03-01 | $6.00 | $8.01 | 33,867 | — | — |
| 1999-02-26 | $6.00 | $8.01 | 82,033 | — | — |
| 1999-02-25 | $5.72 | $7.64 | 13,900 | — | — |
| 1999-02-24 | $5.72 | $7.64 | 49,567 | — | — |
| 1999-02-23 | $5.91 | $7.89 | 94,933 | — | — |
| 1999-02-22 | $4.03 | $5.38 | 1,767 | — | — |
| 1999-02-19 | $4.03 | $5.38 | 4,833 | — | — |
| 1999-02-18 | $3.94 | $5.26 | 467 | — | — |
| 1999-02-17 | $3.94 | $5.26 | 3,267 | — | — |
| 1999-02-16 | $3.94 | $5.26 | 2,067 | — | — |
| 1999-02-12 | $3.94 | $5.26 | 2,000 | — | — |
| 1999-02-11 | $4.13 | $5.51 | 5,800 | — | — |
| 1999-02-10 | $4.13 | $5.51 | 8,533 | — | — |
| 1999-02-09 | $4.13 | $5.51 | 88,267 | — | — |
| 1999-02-08 | $4.22 | $5.63 | 6,200 | — | — |
| 1999-02-05 | $4.13 | $5.51 | 233 | — | — |
| 1999-02-04 | $4.13 | $5.51 | 13,333 | — | — |
| 1999-02-03 | $4.22 | $5.63 | 6,700 | — | — |
| 1999-02-02 | $4.13 | $5.51 | 108,533 | — | — |
| 1999-02-01 | $4.22 | $5.63 | 1,667 | — | — |
| 1999-01-29 | $4.13 | $5.51 | 6,533 | — | — |
| 1999-01-28 | $4.31 | $5.76 | 533 | — | — |
| 1999-01-27 | $4.13 | $5.51 | 15,000 | — | — |
| 1999-01-26 | $4.31 | $5.76 | 16,033 | — | — |
| 1999-01-25 | $4.31 | $5.76 | 833 | — | — |
| 1999-01-22 | $4.41 | $5.88 | 19,400 | — | — |
| 1999-01-21 | $4.22 | $5.63 | 5,600 | — | — |
| 1999-01-20 | $4.13 | $5.51 | 20,400 | — | — |
| 1999-01-19 | $4.22 | $5.63 | 867 | — | — |
| 1999-01-15 | $4.22 | $5.63 | 28,067 | — | — |
| 1999-01-14 | $4.31 | $5.76 | 10,867 | — | — |
| 1999-01-13 | $4.22 | $5.63 | 967 | — | — |
| 1999-01-12 | $4.31 | $5.76 | 5,900 | — | — |
| 1999-01-11 | $4.50 | $6.01 | 5,833 | — | — |
| 1999-01-08 | $4.31 | $5.76 | 3,667 | — | — |
| 1999-01-07 | $4.41 | $5.88 | 7,267 | — | — |
| 1999-01-06 | $4.50 | $6.01 | 6,000 | — | — |
| 1999-01-05 | $4.50 | $6.01 | 5,500 | — | — |
| 1999-01-04 | $4.41 | $5.88 | 4,833 | — | — |