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
- 1983-04-25 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 | $11.45 | $34.19 | 1,589 | — | — |
| 1999-12-30 | $11.34 | $33.86 | 0 | — | — |
| 1999-12-29 | $11.34 | $33.86 | 341 | — | — |
| 1999-12-28 | $11.45 | $34.19 | 0 | — | — |
| 1999-12-27 | $11.45 | $34.19 | 795 | — | — |
| 1999-12-23 | $11.29 | $33.70 | 0 | — | — |
| 1999-12-22 | $11.29 | $33.70 | 4,994 | — | — |
| 1999-12-21 | $11.40 | $34.03 | 341 | — | — |
| 1999-12-20 | $11.40 | $34.03 | 1,135 | — | — |
| 1999-12-17 | $11.29 | $33.70 | 568 | — | — |
| 1999-12-16 | $11.34 | $33.07 | 0 | — | — |
| 1999-12-15 | $11.34 | $33.07 | 1,022 | — | — |
| 1999-12-14 | $11.56 | $33.71 | 227 | — | — |
| 1999-12-13 | $11.34 | $33.07 | 0 | — | — |
| 1999-12-10 | $11.34 | $33.07 | 227 | — | — |
| 1999-12-09 | $11.34 | $33.07 | 0 | — | — |
| 1999-12-08 | $11.34 | $33.07 | 0 | — | — |
| 1999-12-07 | $11.34 | $33.07 | 1,362 | — | — |
| 1999-12-06 | $11.51 | $33.55 | 0 | — | — |
| 1999-12-03 | $11.51 | $33.55 | 1,135 | — | — |
| 1999-12-02 | $11.73 | $34.20 | 795 | — | — |
| 1999-12-01 | $11.56 | $33.71 | 0 | — | — |
| 1999-11-30 | $11.56 | $33.71 | 454 | — | — |
| 1999-11-29 | $11.67 | $34.03 | 0 | — | — |
| 1999-11-26 | $11.67 | $34.03 | 0 | — | — |
| 1999-11-24 | $11.67 | $34.03 | 0 | — | — |
| 1999-11-23 | $11.67 | $34.03 | 2,497 | — | — |
| 1999-11-22 | $11.89 | $34.68 | 0 | — | — |
| 1999-11-19 | $11.89 | $34.68 | 908 | — | — |
| 1999-11-18 | $11.89 | $34.68 | 1,249 | — | — |
| 1999-11-17 | $12.00 | $35.00 | 1,589 | — | — |
| 1999-11-16 | $11.89 | $34.68 | 227 | — | — |
| 1999-11-15 | $11.89 | $34.68 | 6,243 | — | — |
| 1999-11-12 | $12.00 | $35.00 | 0 | — | — |
| 1999-11-11 | $12.00 | $35.00 | 0 | — | — |
| 1999-11-10 | $12.00 | $35.00 | 0 | — | — |
| 1999-11-09 | $12.00 | $35.00 | 454 | — | — |
| 1999-11-08 | $12.11 | $35.32 | 2,724 | — | — |
| 1999-11-05 | $11.67 | $34.03 | 568 | — | — |
| 1999-11-04 | $11.78 | $34.36 | 0 | — | — |
| 1999-11-03 | $11.78 | $34.36 | 114 | — | — |
| 1999-11-02 | $11.89 | $34.68 | 3,405 | — | — |
| 1999-11-01 | $11.78 | $34.36 | 454 | — | — |
| 1999-10-29 | $11.56 | $33.71 | 2,043 | — | — |
| 1999-10-28 | $11.89 | $34.68 | 0 | — | — |
| 1999-10-27 | $11.89 | $34.68 | 227 | — | — |
| 1999-10-26 | $12.00 | $35.00 | 0 | — | — |
| 1999-10-25 | $12.00 | $35.00 | 0 | — | — |
| 1999-10-22 | $12.00 | $35.00 | 568 | — | — |
| 1999-10-21 | $12.06 | $35.16 | 454 | — | — |
| 1999-10-20 | $12.22 | $35.64 | 0 | — | — |
| 1999-10-19 | $12.22 | $35.64 | 908 | — | — |
| 1999-10-18 | $12.44 | $36.28 | 2,838 | — | — |
| 1999-10-15 | $12.66 | $36.92 | 0 | — | — |
| 1999-10-14 | $12.66 | $36.92 | 0 | — | — |
| 1999-10-13 | $12.66 | $36.92 | 0 | — | — |
| 1999-10-12 | $12.66 | $36.92 | 114 | — | — |
| 1999-10-11 | $12.78 | $37.25 | 114 | — | — |
| 1999-10-08 | $12.66 | $36.92 | 114 | — | — |
| 1999-10-07 | $12.44 | $36.28 | 1,930 | — | — |
| 1999-10-06 | $12.28 | $35.80 | 568 | — | — |
| 1999-10-05 | $12.17 | $35.48 | 0 | — | — |
| 1999-10-04 | $12.17 | $35.48 | 0 | — | — |
| 1999-10-01 | $12.17 | $35.48 | 0 | — | — |
| 1999-09-30 | $12.17 | $35.48 | 114 | — | — |
| 1999-09-29 | $12.06 | $35.16 | 0 | — | — |
| 1999-09-28 | $12.06 | $35.16 | 0 | — | — |
| 1999-09-27 | $12.33 | $35.19 | 0 | — | — |
| 1999-09-24 | $12.33 | $35.19 | 227 | — | — |
| 1999-09-23 | $12.33 | $35.19 | 341 | — | — |
| 1999-09-22 | $12.33 | $35.19 | 0 | — | — |
| 1999-09-21 | $12.33 | $35.19 | 0 | — | — |
| 1999-09-20 | $12.33 | $35.19 | 681 | — | — |
| 1999-09-17 | $12.22 | $34.88 | 114 | — | — |
| 1999-09-16 | $12.33 | $35.19 | 454 | — | — |
| 1999-09-15 | $12.22 | $34.88 | 568 | — | — |
| 1999-09-14 | $12.00 | $34.25 | 1,476 | — | — |
| 1999-09-13 | $11.84 | $33.78 | 454 | — | — |
| 1999-09-10 | $11.84 | $33.78 | 1,362 | — | — |
| 1999-09-09 | $11.89 | $33.93 | 114 | — | — |
| 1999-09-08 | $12.00 | $34.25 | 0 | — | — |
| 1999-09-07 | $12.00 | $34.25 | 341 | — | — |
| 1999-09-03 | $12.00 | $34.25 | 0 | — | — |
| 1999-09-02 | $12.00 | $34.25 | 0 | — | — |
| 1999-09-01 | $12.00 | $34.25 | 681 | — | — |
| 1999-08-31 | $11.78 | $33.62 | 908 | — | — |
| 1999-08-30 | $12.00 | $34.25 | 0 | — | — |
| 1999-08-27 | $12.00 | $34.25 | 0 | — | — |
| 1999-08-26 | $12.00 | $34.25 | 114 | — | — |
| 1999-08-25 | $12.06 | $34.41 | 0 | — | — |
| 1999-08-24 | $12.06 | $34.41 | 114 | — | — |
| 1999-08-23 | $12.17 | $34.72 | 1,249 | — | — |
| 1999-08-20 | $12.33 | $35.19 | 4,086 | — | — |
| 1999-08-19 | $12.66 | $36.13 | 1,135 | — | — |
| 1999-08-18 | $13.00 | $37.08 | 0 | — | — |
| 1999-08-17 | $13.00 | $37.08 | 4,086 | — | — |
| 1999-08-16 | $13.00 | $37.08 | 454 | — | — |
| 1999-08-13 | $12.94 | $36.92 | 0 | — | — |
| 1999-08-12 | $12.94 | $36.92 | 795 | — | — |
| 1999-08-11 | $13.11 | $37.39 | 0 | — | — |
| 1999-08-10 | $13.11 | $37.39 | 0 | — | — |
| 1999-08-09 | $13.11 | $37.39 | 0 | — | — |
| 1999-08-06 | $13.11 | $37.39 | 0 | — | — |
| 1999-08-05 | $13.11 | $37.39 | 0 | — | — |
| 1999-08-04 | $13.11 | $37.39 | 227 | — | — |
| 1999-08-03 | $13.00 | $37.08 | 1,362 | — | — |
| 1999-08-02 | $13.11 | $37.39 | 795 | — | — |
| 1999-07-30 | $13.16 | $37.55 | 0 | — | — |
| 1999-07-29 | $13.16 | $37.55 | 227 | — | — |
| 1999-07-28 | $13.00 | $37.08 | 908 | — | — |
| 1999-07-27 | $13.27 | $37.86 | 1,589 | — | — |
| 1999-07-26 | $13.33 | $38.02 | 568 | — | — |
| 1999-07-23 | $13.22 | $37.70 | 0 | — | — |
| 1999-07-22 | $13.22 | $37.70 | 908 | — | — |
| 1999-07-21 | $13.22 | $37.70 | 0 | — | — |
| 1999-07-20 | $13.22 | $37.70 | 114 | — | — |
| 1999-07-19 | $13.33 | $38.02 | 10,329 | — | — |
| 1999-07-16 | $13.33 | $38.02 | 2,157 | — | — |
| 1999-07-15 | $13.27 | $37.86 | 2,724 | — | — |
| 1999-07-14 | $13.22 | $37.70 | 8,626 | — | — |
| 1999-07-13 | $13.22 | $37.70 | 3,632 | — | — |
| 1999-07-12 | $13.22 | $37.70 | 1,703 | — | — |
| 1999-07-09 | $13.11 | $37.39 | 0 | — | — |
| 1999-07-08 | $13.11 | $37.39 | 681 | — | — |
| 1999-07-07 | $13.22 | $37.70 | 2,951 | — | — |
| 1999-07-06 | $12.78 | $36.45 | 2,951 | — | — |
| 1999-07-02 | $12.44 | $35.51 | 1,703 | — | — |
| 1999-07-01 | $12.11 | $34.56 | 227 | — | — |
| 1999-06-30 | $11.89 | $33.93 | 454 | — | — |
| 1999-06-29 | $11.89 | $33.93 | 0 | — | — |
| 1999-06-28 | $11.89 | $33.93 | 0 | — | — |
| 1999-06-25 | $11.89 | $33.93 | 1,476 | — | — |
| 1999-06-24 | $11.78 | $33.62 | 0 | — | — |
| 1999-06-23 | $11.78 | $33.62 | 0 | — | — |
| 1999-06-22 | $11.78 | $33.62 | 2,951 | — | — |
| 1999-06-21 | $11.78 | $33.62 | 681 | — | — |
| 1999-06-18 | $11.51 | $32.83 | 0 | — | — |
| 1999-06-17 | $11.51 | $32.83 | 0 | — | — |
| 1999-06-16 | $11.78 | $32.87 | 0 | — | — |
| 1999-06-15 | $11.78 | $32.87 | 0 | — | — |
| 1999-06-14 | $11.78 | $32.87 | 1,135 | — | — |
| 1999-06-11 | $11.56 | $32.25 | 1,703 | — | — |
| 1999-06-10 | $11.67 | $32.56 | 795 | — | — |
| 1999-06-09 | $11.78 | $32.87 | 3,405 | — | — |
| 1999-06-08 | $11.45 | $31.94 | 0 | — | — |
| 1999-06-07 | $11.45 | $31.94 | 0 | — | — |
| 1999-06-04 | $11.45 | $31.94 | 0 | — | — |
| 1999-06-03 | $11.45 | $31.94 | 0 | — | — |
| 1999-06-02 | $11.45 | $31.94 | 3,405 | — | — |
| 1999-06-01 | $11.45 | $31.94 | 0 | — | — |
| 1999-05-28 | $11.45 | $31.94 | 0 | — | — |
| 1999-05-27 | $11.45 | $31.94 | 1,135 | — | — |
| 1999-05-26 | $11.67 | $32.56 | 1,135 | — | — |
| 1999-05-25 | $11.34 | $31.64 | 0 | — | — |
| 1999-05-24 | $11.34 | $31.64 | 0 | — | — |
| 1999-05-21 | $11.34 | $31.64 | 227 | — | — |
| 1999-05-20 | $11.34 | $31.64 | 341 | — | — |
| 1999-05-19 | $11.34 | $31.64 | 568 | — | — |
| 1999-05-18 | $11.51 | $32.10 | 0 | — | — |
| 1999-05-17 | $11.51 | $32.10 | 114 | — | — |
| 1999-05-14 | $11.67 | $32.56 | 0 | — | — |
| 1999-05-13 | $11.67 | $32.56 | 0 | — | — |
| 1999-05-12 | $11.67 | $32.56 | 0 | — | — |
| 1999-05-11 | $11.67 | $32.56 | 341 | — | — |
| 1999-05-10 | $11.45 | $31.94 | 227 | — | — |
| 1999-05-07 | $11.56 | $32.25 | 0 | — | — |
| 1999-05-06 | $11.56 | $32.25 | 114 | — | — |
| 1999-05-05 | $11.56 | $32.25 | 0 | — | — |
| 1999-05-04 | $11.56 | $32.25 | 114 | — | — |
| 1999-05-03 | $11.45 | $31.94 | 0 | — | — |
| 1999-04-30 | $11.45 | $31.94 | 454 | — | — |
| 1999-04-29 | $11.23 | $31.33 | 4,200 | — | — |
| 1999-04-28 | $11.23 | $31.33 | 0 | — | — |
| 1999-04-27 | $11.23 | $31.33 | 1,816 | — | — |
| 1999-04-26 | $11.01 | $30.72 | 1,362 | — | — |
| 1999-04-23 | $11.01 | $30.72 | 681 | — | — |
| 1999-04-22 | $11.01 | $30.72 | 681 | — | — |
| 1999-04-21 | $11.01 | $30.72 | 0 | — | — |
| 1999-04-20 | $11.01 | $30.72 | 1,589 | — | — |
| 1999-04-19 | $10.79 | $30.10 | 1,249 | — | — |
| 1999-04-16 | $10.96 | $30.56 | 795 | — | — |
| 1999-04-15 | $10.96 | $30.56 | 454 | — | — |
| 1999-04-14 | $11.07 | $30.87 | 1,703 | — | — |
| 1999-04-13 | $10.96 | $30.56 | 454 | — | — |
| 1999-04-12 | $11.01 | $30.72 | 2,270 | — | — |
| 1999-04-09 | $11.23 | $31.33 | 0 | — | — |
| 1999-04-08 | $11.23 | $31.33 | 0 | — | — |
| 1999-04-07 | $11.23 | $31.33 | 0 | — | — |
| 1999-04-06 | $11.23 | $31.33 | 1,589 | — | — |
| 1999-04-05 | $11.23 | $31.33 | 568 | — | — |
| 1999-04-01 | $11.12 | $31.02 | 227 | — | — |
| 1999-03-31 | $11.01 | $30.72 | 0 | — | — |
| 1999-03-30 | $11.01 | $30.72 | 2,384 | — | — |
| 1999-03-29 | $11.12 | $31.02 | 0 | — | — |
| 1999-03-26 | $11.12 | $31.02 | 568 | — | — |
| 1999-03-25 | $10.90 | $30.41 | 681 | — | — |
| 1999-03-24 | $10.90 | $30.41 | 0 | — | — |
| 1999-03-23 | $10.90 | $30.41 | 0 | — | — |
| 1999-03-22 | $10.90 | $30.41 | 0 | — | — |
| 1999-03-19 | $10.90 | $30.41 | 2,724 | — | — |
| 1999-03-18 | $10.85 | $30.25 | 114 | — | — |
| 1999-03-17 | $10.96 | $30.56 | 0 | — | — |
| 1999-03-16 | $10.96 | $30.56 | 1,135 | — | — |
| 1999-03-15 | $11.12 | $30.29 | 1,362 | — | — |
| 1999-03-12 | $11.12 | $30.29 | 1,589 | — | — |
| 1999-03-11 | $11.01 | $29.99 | 4,767 | — | — |
| 1999-03-10 | $11.12 | $30.29 | 908 | — | — |
| 1999-03-09 | $11.12 | $30.29 | 227 | — | — |
| 1999-03-08 | $11.12 | $30.29 | 341 | — | — |
| 1999-03-05 | $11.12 | $30.29 | 114 | — | — |
| 1999-03-04 | $11.23 | $30.59 | 0 | — | — |
| 1999-03-03 | $11.23 | $30.59 | 0 | — | — |
| 1999-03-02 | $11.23 | $30.59 | 0 | — | — |
| 1999-03-01 | $11.23 | $30.59 | 0 | — | — |
| 1999-02-26 | $11.23 | $30.59 | 1,135 | — | — |
| 1999-02-25 | $11.12 | $30.29 | 0 | — | — |
| 1999-02-24 | $11.12 | $30.29 | 1,135 | — | — |
| 1999-02-23 | $10.90 | $29.69 | 4,654 | — | — |
| 1999-02-22 | $10.96 | $29.84 | 114 | — | — |
| 1999-02-19 | $11.01 | $29.99 | 2,611 | — | — |
| 1999-02-18 | $10.96 | $29.84 | 0 | — | — |
| 1999-02-17 | $10.96 | $29.84 | 227 | — | — |
| 1999-02-16 | $11.01 | $29.99 | 568 | — | — |
| 1999-02-12 | $11.01 | $29.99 | 0 | — | — |
| 1999-02-11 | $11.01 | $29.99 | 1,589 | — | — |
| 1999-02-10 | $11.01 | $29.99 | 0 | — | — |
| 1999-02-09 | $11.01 | $29.99 | 0 | — | — |
| 1999-02-08 | $11.01 | $29.99 | 568 | — | — |
| 1999-02-05 | $10.90 | $29.69 | 0 | — | — |
| 1999-02-04 | $10.90 | $29.69 | 0 | — | — |
| 1999-02-03 | $10.90 | $29.69 | 1,703 | — | — |
| 1999-02-02 | $10.68 | $29.09 | 0 | — | — |
| 1999-02-01 | $10.68 | $29.09 | 0 | — | — |
| 1999-01-29 | $10.68 | $29.09 | 4,654 | — | — |
| 1999-01-28 | $10.79 | $29.39 | 0 | — | — |
| 1999-01-27 | $10.79 | $29.39 | 681 | — | — |
| 1999-01-26 | $10.79 | $29.39 | 2,270 | — | — |
| 1999-01-25 | $10.79 | $29.39 | 2,611 | — | — |
| 1999-01-22 | $10.68 | $29.09 | 2,497 | — | — |
| 1999-01-21 | $11.01 | $29.99 | 0 | — | — |
| 1999-01-20 | $11.01 | $29.99 | 0 | — | — |
| 1999-01-19 | $11.01 | $29.99 | 341 | — | — |
| 1999-01-15 | $10.90 | $29.69 | 0 | — | — |
| 1999-01-14 | $10.90 | $29.69 | 568 | — | — |
| 1999-01-13 | $11.01 | $29.99 | 114 | — | — |
| 1999-01-12 | $11.01 | $29.99 | 2,724 | — | — |
| 1999-01-11 | $11.12 | $30.29 | 2,384 | — | — |
| 1999-01-08 | $11.12 | $30.29 | 0 | — | — |
| 1999-01-07 | $11.12 | $30.29 | 795 | — | — |
| 1999-01-06 | $11.23 | $30.59 | 568 | — | — |
| 1999-01-05 | $11.12 | $30.29 | 2,270 | — | — |
| 1999-01-04 | $10.90 | $29.69 | 0 | — | — |