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
- 1995-05-23 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 | $12.50 | $12.50 | 1,448 | — | — |
| 1999-12-30 | $9.38 | $9.37 | 2,772 | — | — |
| 1999-12-29 | $12.11 | $12.11 | 3,040 | — | — |
| 1999-12-28 | $12.50 | $12.50 | 1,308 | — | — |
| 1999-12-27 | $12.89 | $12.89 | 3,640 | — | — |
| 1999-12-23 | $9.38 | $9.37 | 216 | — | — |
| 1999-12-22 | $8.20 | $8.20 | 484 | — | — |
| 1999-12-21 | $8.59 | $8.59 | 1,704 | — | — |
| 1999-12-20 | $7.81 | $7.81 | 300 | — | — |
| 1999-12-17 | $7.42 | $7.42 | 1,528 | — | — |
| 1999-12-16 | $7.42 | $7.42 | 472 | — | — |
| 1999-12-15 | $7.42 | $7.42 | 392 | — | — |
| 1999-12-14 | $7.42 | $7.42 | 1,744 | — | — |
| 1999-12-13 | $7.03 | $7.03 | 900 | — | — |
| 1999-12-10 | $9.38 | $9.37 | 84 | — | — |
| 1999-12-09 | $6.25 | $6.25 | 1,040 | — | — |
| 1999-12-08 | $6.25 | $6.25 | 3,780 | — | — |
| 1999-12-07 | $6.25 | $6.25 | 1,924 | — | — |
| 1999-12-06 | $32.03 | $32.03 | 228 | — | — |
| 1999-12-03 | $31.25 | $31.25 | 6,376 | — | — |
| 1999-12-02 | $28.13 | $28.12 | 1,160 | — | — |
| 1999-12-01 | $28.13 | $28.12 | 160 | — | — |
| 1999-11-30 | $28.13 | $28.12 | 440 | — | — |
| 1999-11-29 | $28.13 | $28.12 | 376 | — | — |
| 1999-11-26 | $29.69 | $29.69 | 180 | — | — |
| 1999-11-24 | $28.13 | $28.12 | 780 | — | — |
| 1999-11-23 | $27.34 | $27.34 | 916 | — | — |
| 1999-11-22 | $26.56 | $26.56 | 980 | — | — |
| 1999-11-19 | $27.34 | $27.34 | 748 | — | — |
| 1999-11-18 | $27.34 | $27.34 | 1,460 | — | — |
| 1999-11-17 | $27.34 | $27.34 | 200 | — | — |
| 1999-11-16 | $26.56 | $26.56 | 892 | — | — |
| 1999-11-15 | $25.00 | $25.00 | 200 | — | — |
| 1999-11-12 | $25.78 | $25.78 | 340 | — | — |
| 1999-11-11 | $25.00 | $25.00 | 92 | — | — |
| 1999-11-10 | $25.00 | $25.00 | 0 | — | — |
| 1999-11-09 | $25.00 | $25.00 | 300 | — | — |
| 1999-11-08 | $25.00 | $25.00 | 280 | — | — |
| 1999-11-05 | $25.00 | $25.00 | 40 | — | — |
| 1999-11-04 | $25.00 | $25.00 | 792 | — | — |
| 1999-11-03 | $26.17 | $26.17 | 0 | — | — |
| 1999-11-02 | $26.17 | $26.17 | 0 | — | — |
| 1999-11-01 | $26.17 | $26.17 | 0 | — | — |
| 1999-10-29 | $26.17 | $26.17 | 4 | — | — |
| 1999-10-28 | $25.00 | $25.00 | 0 | — | — |
| 1999-10-27 | $25.00 | $25.00 | 0 | — | — |
| 1999-10-26 | $25.00 | $25.00 | 0 | — | — |
| 1999-10-25 | $25.00 | $25.00 | 2,212 | — | — |
| 1999-10-22 | $25.00 | $25.00 | 440 | — | — |
| 1999-10-21 | $25.00 | $25.00 | 0 | — | — |
| 1999-10-20 | $25.00 | $25.00 | 0 | — | — |
| 1999-10-19 | $25.00 | $25.00 | 80 | — | — |
| 1999-10-18 | $25.00 | $25.00 | 32 | — | — |
| 1999-10-15 | $25.00 | $25.00 | 20 | — | — |
| 1999-10-14 | $25.00 | $25.00 | 1,324 | — | — |
| 1999-10-13 | $25.00 | $25.00 | 0 | — | — |
| 1999-10-12 | $25.00 | $25.00 | 0 | — | — |
| 1999-10-11 | $25.00 | $25.00 | 0 | — | — |
| 1999-10-08 | $25.00 | $25.00 | 840 | — | — |
| 1999-10-07 | $25.00 | $25.00 | 0 | — | — |
| 1999-10-06 | $25.00 | $25.00 | 40 | — | — |
| 1999-10-05 | $25.00 | $25.00 | 1,796 | — | — |
| 1999-10-04 | $28.13 | $28.12 | 40 | — | — |
| 1999-10-01 | $25.00 | $25.00 | 724 | — | — |
| 1999-09-30 | $25.00 | $25.00 | 168 | — | — |
| 1999-09-29 | $25.00 | $25.00 | 1,140 | — | — |
| 1999-09-28 | $25.00 | $25.00 | 128 | — | — |
| 1999-09-27 | $21.09 | $21.09 | 0 | — | — |
| 1999-09-24 | $21.09 | $21.09 | 40 | — | — |
| 1999-09-23 | $21.09 | $21.09 | 40 | — | — |
| 1999-09-22 | $21.09 | $21.09 | 0 | — | — |
| 1999-09-21 | $21.09 | $21.09 | 0 | — | — |
| 1999-09-20 | $21.09 | $21.09 | 200 | — | — |
| 1999-09-17 | $21.09 | $21.09 | 820 | — | — |
| 1999-09-16 | $20.31 | $20.31 | 0 | — | — |
| 1999-09-15 | $20.31 | $20.31 | 680 | — | — |
| 1999-09-14 | $19.92 | $19.92 | 0 | — | — |
| 1999-09-13 | $19.92 | $19.92 | 40 | — | — |
| 1999-09-10 | $19.92 | $19.92 | 20 | — | — |
| 1999-09-09 | $18.36 | $18.36 | 0 | — | — |
| 1999-09-08 | $18.36 | $18.36 | 0 | — | — |
| 1999-09-07 | $18.36 | $18.36 | 1,196 | — | — |
| 1999-09-03 | $21.09 | $21.09 | 400 | — | — |
| 1999-09-02 | $20.31 | $20.31 | 0 | — | — |
| 1999-09-01 | $20.31 | $20.31 | 0 | — | — |
| 1999-08-31 | $20.31 | $20.31 | 0 | — | — |
| 1999-08-30 | $20.31 | $20.31 | 64 | — | — |
| 1999-08-27 | $20.70 | $20.70 | 152 | — | — |
| 1999-08-26 | $20.31 | $20.31 | 80 | — | — |
| 1999-08-25 | $20.31 | $20.31 | 0 | — | — |
| 1999-08-24 | $20.31 | $20.31 | 0 | — | — |
| 1999-08-23 | $20.31 | $20.31 | 580 | — | — |
| 1999-08-20 | $21.88 | $21.87 | 40 | — | — |
| 1999-08-19 | $21.88 | $21.87 | 80 | — | — |
| 1999-08-18 | $19.14 | $19.14 | 0 | — | — |
| 1999-08-17 | $19.14 | $19.14 | 220 | — | — |
| 1999-08-16 | $20.31 | $20.31 | 1,008 | — | — |
| 1999-08-13 | $21.88 | $21.87 | 0 | — | — |
| 1999-08-12 | $21.88 | $21.87 | 140 | — | — |
| 1999-08-11 | $20.31 | $20.31 | 40 | — | — |
| 1999-08-10 | $21.09 | $21.09 | 768 | — | — |
| 1999-08-09 | $21.88 | $21.87 | 0 | — | — |
| 1999-08-06 | $21.88 | $21.87 | 320 | — | — |
| 1999-08-05 | $21.88 | $21.87 | 1,312 | — | — |
| 1999-08-04 | $20.31 | $20.31 | 0 | — | — |
| 1999-08-03 | $20.31 | $20.31 | 12 | — | — |
| 1999-08-02 | $24.22 | $24.22 | 8 | — | — |
| 1999-07-30 | $20.31 | $20.31 | 0 | — | — |
| 1999-07-29 | $20.31 | $20.31 | 0 | — | — |
| 1999-07-28 | $20.31 | $20.31 | 1,056 | — | — |
| 1999-07-27 | $20.31 | $20.31 | 200 | — | — |
| 1999-07-26 | $20.31 | $20.31 | 400 | — | — |
| 1999-07-23 | $21.88 | $21.87 | 0 | — | — |
| 1999-07-22 | $21.88 | $21.87 | 152 | — | — |
| 1999-07-21 | $21.09 | $21.09 | 1,200 | — | — |
| 1999-07-20 | $20.31 | $20.31 | 360 | — | — |
| 1999-07-19 | $22.66 | $22.66 | 620 | — | — |
| 1999-07-16 | $21.88 | $21.87 | 160 | — | — |
| 1999-07-15 | $21.88 | $21.87 | 160 | — | — |
| 1999-07-14 | $23.83 | $23.83 | 1,300 | — | — |
| 1999-07-13 | $23.83 | $23.83 | 2,044 | — | — |
| 1999-07-12 | $25.00 | $25.00 | 5,292 | — | — |
| 1999-07-09 | $25.00 | $25.00 | 0 | — | — |
| 1999-07-08 | $25.00 | $25.00 | 8 | — | — |
| 1999-07-07 | $25.00 | $25.00 | 808 | — | — |
| 1999-07-06 | $25.00 | $25.00 | 1,148 | — | — |
| 1999-07-02 | $25.00 | $25.00 | 1,952 | — | — |
| 1999-07-01 | $23.44 | $23.44 | 8 | — | — |
| 1999-06-30 | $23.44 | $23.44 | 2,516 | — | — |
| 1999-06-29 | $21.88 | $21.87 | 2,752 | — | — |
| 1999-06-28 | $20.31 | $20.31 | 1,228 | — | — |
| 1999-06-25 | $20.31 | $20.31 | 80 | — | — |
| 1999-06-24 | $20.31 | $20.31 | 20 | — | — |
| 1999-06-23 | $20.31 | $20.31 | 80 | — | — |
| 1999-06-22 | $18.75 | $18.75 | 352 | — | — |
| 1999-06-21 | $20.31 | $20.31 | 380 | — | — |
| 1999-06-18 | $20.31 | $20.31 | 48 | — | — |
| 1999-06-17 | $20.31 | $20.31 | 4 | — | — |
| 1999-06-16 | $20.31 | $20.31 | 64 | — | — |
| 1999-06-15 | $20.31 | $20.31 | 32 | — | — |
| 1999-06-14 | $20.31 | $20.31 | 0 | — | — |
| 1999-06-11 | $20.31 | $20.31 | 0 | — | — |
| 1999-06-10 | $20.31 | $20.31 | 268 | — | — |
| 1999-06-09 | $20.31 | $20.31 | 40 | — | — |
| 1999-06-08 | $20.31 | $20.31 | 0 | — | — |
| 1999-06-07 | $20.31 | $20.31 | 600 | — | — |
| 1999-06-04 | $18.75 | $18.75 | 0 | — | — |
| 1999-06-03 | $18.75 | $18.75 | 0 | — | — |
| 1999-06-02 | $18.75 | $18.75 | 0 | — | — |
| 1999-06-01 | $18.75 | $18.75 | 600 | — | — |
| 1999-05-28 | $23.44 | $23.44 | 0 | — | — |
| 1999-05-27 | $23.44 | $23.44 | 140 | — | — |
| 1999-05-26 | $23.44 | $23.44 | 700 | — | — |
| 1999-05-25 | $21.48 | $21.48 | 0 | — | — |
| 1999-05-24 | $21.48 | $21.48 | 260 | — | — |
| 1999-05-21 | $21.88 | $21.87 | 8 | — | — |
| 1999-05-20 | $21.88 | $21.87 | 444 | — | — |
| 1999-05-19 | $18.36 | $18.36 | 128 | — | — |
| 1999-05-18 | $21.88 | $21.87 | 80 | — | — |
| 1999-05-17 | $21.88 | $21.87 | 0 | — | — |
| 1999-05-14 | $21.88 | $21.87 | 84 | — | — |
| 1999-05-13 | $18.36 | $18.36 | 0 | — | — |
| 1999-05-12 | $18.36 | $18.36 | 0 | — | — |
| 1999-05-11 | $18.36 | $18.36 | 336 | — | — |
| 1999-05-10 | $19.53 | $19.53 | 1,868 | — | — |
| 1999-05-07 | $18.36 | $18.36 | 888 | — | — |
| 1999-05-06 | $16.41 | $16.41 | 1,172 | — | — |
| 1999-05-05 | $15.63 | $15.62 | 540 | — | — |
| 1999-05-04 | $14.84 | $14.84 | 920 | — | — |
| 1999-05-03 | $16.41 | $16.41 | 0 | — | — |
| 1999-04-30 | $16.41 | $16.41 | 0 | — | — |
| 1999-04-29 | $16.41 | $16.41 | 716 | — | — |
| 1999-04-28 | $17.97 | $17.97 | 0 | — | — |
| 1999-04-27 | $17.97 | $17.97 | 0 | — | — |
| 1999-04-26 | $17.97 | $17.97 | 16 | — | — |
| 1999-04-23 | $16.41 | $16.41 | 12 | — | — |
| 1999-04-22 | $16.41 | $16.41 | 0 | — | — |
| 1999-04-21 | $16.41 | $16.41 | 0 | — | — |
| 1999-04-20 | $16.41 | $16.41 | 0 | — | — |
| 1999-04-19 | $16.41 | $16.41 | 80 | — | — |
| 1999-04-16 | $16.41 | $16.41 | 0 | — | — |
| 1999-04-15 | $16.41 | $16.41 | 1,440 | — | — |
| 1999-04-14 | $16.41 | $16.41 | 2,064 | — | — |
| 1999-04-13 | $16.41 | $16.41 | 952 | — | — |
| 1999-04-12 | $16.41 | $16.41 | 16 | — | — |
| 1999-04-09 | $16.41 | $16.41 | 448 | — | — |
| 1999-04-08 | $16.41 | $16.41 | 192 | — | — |
| 1999-04-07 | $16.80 | $16.80 | 1,508 | — | — |
| 1999-04-06 | $16.41 | $16.41 | 0 | — | — |
| 1999-04-05 | $16.41 | $16.41 | 1,720 | — | — |
| 1999-04-01 | $16.41 | $16.41 | 112 | — | — |
| 1999-03-31 | $16.41 | $16.41 | 180 | — | — |
| 1999-03-30 | $16.41 | $16.41 | 324 | — | — |
| 1999-03-29 | $16.41 | $16.41 | 0 | — | — |
| 1999-03-26 | $16.41 | $16.41 | 680 | — | — |
| 1999-03-25 | $16.41 | $16.41 | 1,576 | — | — |
| 1999-03-24 | $16.41 | $16.41 | 0 | — | — |
| 1999-03-23 | $16.41 | $16.41 | 0 | — | — |
| 1999-03-22 | $16.41 | $16.41 | 0 | — | — |
| 1999-03-19 | $16.41 | $16.41 | 332 | — | — |
| 1999-03-18 | $16.41 | $16.41 | 2,148 | — | — |
| 1999-03-17 | $17.97 | $17.97 | 488 | — | — |
| 1999-03-16 | $16.41 | $16.41 | 88 | — | — |
| 1999-03-15 | $16.41 | $16.41 | 40 | — | — |
| 1999-03-12 | $16.41 | $16.41 | 1,040 | — | — |
| 1999-03-11 | $16.02 | $16.02 | 0 | — | — |
| 1999-03-10 | $16.02 | $16.02 | 0 | — | — |
| 1999-03-09 | $16.02 | $16.02 | 364 | — | — |
| 1999-03-08 | $16.02 | $16.02 | 1,040 | — | — |
| 1999-03-05 | $14.84 | $14.84 | 80 | — | — |
| 1999-03-04 | $14.84 | $14.84 | 1,696 | — | — |
| 1999-03-03 | $14.84 | $14.84 | 720 | — | — |
| 1999-03-02 | $14.84 | $14.84 | 0 | — | — |
| 1999-03-01 | $14.84 | $14.84 | 1,588 | — | — |
| 1999-02-26 | $13.67 | $13.67 | 40 | — | — |
| 1999-02-25 | $13.67 | $13.67 | 1,984 | — | — |
| 1999-02-24 | $14.84 | $14.84 | 80 | — | — |
| 1999-02-23 | $14.84 | $14.84 | 400 | — | — |
| 1999-02-22 | $13.28 | $13.28 | 0 | — | — |
| 1999-02-19 | $13.28 | $13.28 | 792 | — | — |
| 1999-02-18 | $13.67 | $13.67 | 452 | — | — |
| 1999-02-17 | $14.06 | $14.06 | 500 | — | — |
| 1999-02-16 | $14.06 | $14.06 | 848 | — | — |
| 1999-02-12 | $15.63 | $15.62 | 652 | — | — |
| 1999-02-11 | $11.72 | $11.72 | 220 | — | — |
| 1999-02-10 | $11.72 | $11.72 | 648 | — | — |
| 1999-02-09 | $10.94 | $10.94 | 1,848 | — | — |
| 1999-02-08 | $9.38 | $9.37 | 3,044 | — | — |
| 1999-02-05 | $22.27 | $22.27 | 40 | — | — |
| 1999-02-04 | $22.27 | $22.27 | 40 | — | — |
| 1999-02-03 | $22.27 | $22.27 | 0 | — | — |
| 1999-02-02 | $22.27 | $22.27 | 120 | — | — |
| 1999-02-01 | $25.00 | $25.00 | 88 | — | — |
| 1999-01-29 | $21.88 | $21.87 | 828 | — | — |
| 1999-01-28 | $24.22 | $24.22 | 424 | — | — |
| 1999-01-27 | $18.75 | $18.75 | 1,944 | — | — |
| 1999-01-26 | $24.22 | $24.22 | 160 | — | — |
| 1999-01-25 | $21.88 | $21.87 | 152 | — | — |
| 1999-01-22 | $21.88 | $21.87 | 80 | — | — |
| 1999-01-21 | $23.44 | $23.44 | 332 | — | — |
| 1999-01-20 | $23.44 | $23.44 | 140 | — | — |
| 1999-01-19 | $25.00 | $25.00 | 940 | — | — |
| 1999-01-15 | $20.31 | $20.31 | 500 | — | — |
| 1999-01-14 | $21.88 | $21.87 | 180 | — | — |
| 1999-01-13 | $21.88 | $21.87 | 20 | — | — |
| 1999-01-12 | $18.75 | $18.75 | 100 | — | — |
| 1999-01-11 | $21.88 | $21.87 | 68 | — | — |
| 1999-01-08 | $21.88 | $21.87 | 8 | — | — |
| 1999-01-07 | $21.88 | $21.87 | 268 | — | — |
| 1999-01-06 | $23.44 | $23.44 | 704 | — | — |
| 1999-01-05 | $21.09 | $21.09 | 600 | — | — |
| 1999-01-04 | $18.75 | $18.75 | 400 | — | — |