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 | $10.36 | $35.43 | 561,133 | — | — |
| 1999-12-30 | $10.18 | $34.82 | 958,185 | — | — |
| 1999-12-29 | $10.33 | $35.33 | 1,281,337 | — | — |
| 1999-12-28 | $10.15 | $34.71 | 790,972 | — | — |
| 1999-12-27 | $10.21 | $34.92 | 1,086,152 | — | — |
| 1999-12-23 | $10.36 | $35.43 | 1,575,891 | — | — |
| 1999-12-22 | $9.91 | $33.89 | 1,762,309 | — | — |
| 1999-12-21 | $9.82 | $33.59 | 1,342,294 | — | — |
| 1999-12-20 | $9.85 | $33.69 | 2,389,408 | — | — |
| 1999-12-17 | $9.82 | $33.59 | 4,976,090 | — | — |
| 1999-12-16 | $10.39 | $35.53 | 2,273,967 | — | — |
| 1999-12-15 | $10.33 | $35.33 | 2,925,491 | — | — |
| 1999-12-14 | $9.70 | $33.18 | 2,072,101 | — | — |
| 1999-12-13 | $9.70 | $33.18 | 2,792,723 | — | — |
| 1999-12-10 | $9.55 | $32.67 | 1,969,602 | — | — |
| 1999-12-09 | $9.61 | $32.87 | 1,889,440 | — | — |
| 1999-12-08 | $9.85 | $33.69 | 2,780,824 | — | — |
| 1999-12-07 | $9.67 | $32.67 | 2,620,291 | — | — |
| 1999-12-06 | $10.27 | $34.69 | 1,444,584 | — | — |
| 1999-12-03 | $10.54 | $35.60 | 1,295,950 | — | — |
| 1999-12-02 | $10.48 | $35.40 | 1,225,391 | — | — |
| 1999-12-01 | $10.66 | $36.00 | 1,386,759 | — | — |
| 1999-11-30 | $10.51 | $35.50 | 2,527,604 | — | — |
| 1999-11-29 | $10.54 | $35.60 | 1,622,234 | — | — |
| 1999-11-26 | $10.75 | $36.31 | 429,826 | — | — |
| 1999-11-24 | $10.96 | $37.01 | 1,658,558 | — | — |
| 1999-11-23 | $10.90 | $36.81 | 1,514,725 | — | — |
| 1999-11-22 | $11.02 | $37.22 | 2,417,173 | — | — |
| 1999-11-19 | $11.23 | $37.92 | 1,417,446 | — | — |
| 1999-11-18 | $11.50 | $38.84 | 1,382,584 | — | — |
| 1999-11-17 | $11.38 | $38.43 | 1,377,782 | — | — |
| 1999-11-16 | $11.53 | $38.94 | 1,983,798 | — | — |
| 1999-11-15 | $11.59 | $39.14 | 1,467,964 | — | — |
| 1999-11-12 | $11.38 | $38.43 | 1,132,495 | — | — |
| 1999-11-11 | $11.38 | $38.43 | 2,281,900 | — | — |
| 1999-11-10 | $11.44 | $38.63 | 3,339,661 | — | — |
| 1999-11-09 | $11.02 | $37.22 | 1,580,483 | — | — |
| 1999-11-08 | $10.90 | $36.81 | 1,180,509 | — | — |
| 1999-11-05 | $10.48 | $35.40 | 775,942 | — | — |
| 1999-11-04 | $10.75 | $36.31 | 878,232 | — | — |
| 1999-11-03 | $10.75 | $36.31 | 1,614,302 | — | — |
| 1999-11-02 | $10.72 | $36.21 | 3,755,918 | — | — |
| 1999-11-01 | $10.90 | $36.81 | 1,371,728 | — | — |
| 1999-10-29 | $10.93 | $36.91 | 1,719,096 | — | — |
| 1999-10-28 | $11.08 | $37.42 | 1,606,995 | — | — |
| 1999-10-27 | $11.05 | $37.32 | 1,235,411 | — | — |
| 1999-10-26 | $10.90 | $36.81 | 1,900,713 | — | — |
| 1999-10-25 | $10.69 | $36.10 | 1,674,214 | — | — |
| 1999-10-22 | $11.02 | $37.22 | 2,124,290 | — | — |
| 1999-10-21 | $10.87 | $36.71 | 1,502,409 | — | — |
| 1999-10-20 | $11.02 | $37.22 | 1,555,015 | — | — |
| 1999-10-19 | $10.78 | $36.41 | 2,190,674 | — | — |
| 1999-10-18 | $10.84 | $36.61 | 1,491,554 | — | — |
| 1999-10-15 | $10.78 | $36.41 | 1,571,716 | — | — |
| 1999-10-14 | $10.96 | $37.01 | 1,693,420 | — | — |
| 1999-10-13 | $10.99 | $37.12 | 2,920,690 | — | — |
| 1999-10-12 | $10.72 | $36.21 | 1,113,290 | — | — |
| 1999-10-11 | $10.63 | $35.90 | 1,596,557 | — | — |
| 1999-10-08 | $10.33 | $34.89 | 4,841,861 | — | — |
| 1999-10-07 | $10.87 | $36.71 | 1,533,305 | — | — |
| 1999-10-06 | $11.08 | $37.42 | 1,942,882 | — | — |
| 1999-10-05 | $11.02 | $37.22 | 1,416,193 | — | — |
| 1999-10-04 | $11.05 | $37.32 | 1,059,640 | — | — |
| 1999-10-01 | $10.99 | $37.12 | 2,327,199 | — | — |
| 1999-09-30 | $11.08 | $37.42 | 1,205,351 | — | — |
| 1999-09-29 | $11.02 | $37.22 | 1,304,092 | — | — |
| 1999-09-28 | $10.78 | $36.41 | 1,989,434 | — | — |
| 1999-09-27 | $11.02 | $37.22 | 1,292,401 | — | — |
| 1999-09-24 | $10.84 | $36.61 | 1,464,416 | — | — |
| 1999-09-23 | $10.90 | $36.81 | 1,495,937 | — | — |
| 1999-09-22 | $10.96 | $37.01 | 2,460,803 | — | — |
| 1999-09-21 | $10.60 | $35.80 | 1,547,917 | — | — |
| 1999-09-20 | $10.90 | $36.81 | 1,314,738 | — | — |
| 1999-09-17 | $11.08 | $37.42 | 2,579,375 | — | — |
| 1999-09-16 | $11.02 | $37.22 | 2,224,283 | — | — |
| 1999-09-15 | $11.38 | $38.43 | 3,851,110 | — | — |
| 1999-09-14 | $11.38 | $38.43 | 2,201,320 | — | — |
| 1999-09-13 | $11.14 | $37.62 | 2,099,239 | — | — |
| 1999-09-10 | $11.32 | $38.23 | 1,997,993 | — | — |
| 1999-09-09 | $11.41 | $38.53 | 4,191,798 | — | — |
| 1999-09-08 | $11.02 | $37.22 | 5,200,919 | — | — |
| 1999-09-07 | $10.72 | $35.80 | 1,590,086 | — | — |
| 1999-09-03 | $10.72 | $35.80 | 2,678,534 | — | — |
| 1999-09-02 | $10.45 | $34.90 | 2,204,660 | — | — |
| 1999-09-01 | $10.51 | $35.10 | 2,821,322 | — | — |
| 1999-08-31 | $10.39 | $34.70 | 4,787,584 | — | — |
| 1999-08-30 | $10.03 | $33.50 | 2,248,708 | — | — |
| 1999-08-27 | $9.97 | $33.30 | 2,445,772 | — | — |
| 1999-08-26 | $9.73 | $32.50 | 1,340,624 | — | — |
| 1999-08-25 | $9.70 | $32.40 | 1,511,803 | — | — |
| 1999-08-24 | $9.73 | $32.50 | 776,568 | — | — |
| 1999-08-23 | $9.79 | $32.70 | 875,100 | — | — |
| 1999-08-20 | $9.70 | $32.40 | 2,052,269 | — | — |
| 1999-08-19 | $9.76 | $32.60 | 1,918,040 | — | — |
| 1999-08-18 | $9.58 | $32.00 | 3,525,035 | — | — |
| 1999-08-17 | $9.97 | $33.30 | 796,817 | — | — |
| 1999-08-16 | $9.91 | $33.10 | 965,700 | — | — |
| 1999-08-13 | $9.94 | $33.20 | 1,532,887 | — | — |
| 1999-08-12 | $9.91 | $33.10 | 872,387 | — | — |
| 1999-08-11 | $10.00 | $33.40 | 1,227,687 | — | — |
| 1999-08-10 | $9.91 | $33.10 | 3,649,244 | — | — |
| 1999-08-09 | $9.82 | $32.80 | 2,985,821 | — | — |
| 1999-08-06 | $9.58 | $32.00 | 3,852,154 | — | — |
| 1999-08-05 | $9.49 | $31.70 | 2,982,272 | — | — |
| 1999-08-04 | $9.22 | $30.80 | 3,001,686 | — | — |
| 1999-08-03 | $9.28 | $31.00 | 899,525 | — | — |
| 1999-08-02 | $9.58 | $32.00 | 1,453,769 | — | — |
| 1999-07-30 | $9.37 | $31.30 | 2,086,505 | — | — |
| 1999-07-29 | $9.46 | $31.60 | 2,368,533 | — | — |
| 1999-07-28 | $9.40 | $31.40 | 2,694,817 | — | — |
| 1999-07-27 | $9.46 | $31.60 | 3,385,795 | — | — |
| 1999-07-26 | $9.10 | $30.40 | 1,917,414 | — | — |
| 1999-07-23 | $9.28 | $31.00 | 2,312,587 | — | — |
| 1999-07-22 | $9.13 | $30.50 | 2,783,120 | — | — |
| 1999-07-21 | $9.28 | $31.00 | 2,645,551 | — | — |
| 1999-07-20 | $9.16 | $30.60 | 1,825,770 | — | — |
| 1999-07-19 | $9.46 | $31.60 | 2,340,142 | — | — |
| 1999-07-16 | $9.70 | $32.40 | 1,771,494 | — | — |
| 1999-07-15 | $9.61 | $32.10 | 1,806,774 | — | — |
| 1999-07-14 | $9.82 | $32.80 | 1,989,852 | — | — |
| 1999-07-13 | $10.03 | $33.50 | 1,865,434 | — | — |
| 1999-07-12 | $10.36 | $34.60 | 1,159,633 | — | — |
| 1999-07-09 | $10.42 | $34.80 | 1,486,752 | — | — |
| 1999-07-08 | $10.45 | $34.90 | 1,350,853 | — | — |
| 1999-07-07 | $10.33 | $34.50 | 1,350,227 | — | — |
| 1999-07-06 | $10.54 | $35.20 | 939,188 | — | — |
| 1999-07-02 | $10.42 | $34.80 | 1,881,508 | — | — |
| 1999-07-01 | $10.30 | $34.40 | 1,126,024 | — | — |
| 1999-06-30 | $10.12 | $33.80 | 2,008,013 | — | — |
| 1999-06-29 | $9.88 | $33.00 | 851,929 | — | — |
| 1999-06-28 | $9.91 | $33.10 | 726,885 | — | — |
| 1999-06-25 | $10.00 | $33.40 | 1,690,706 | — | — |
| 1999-06-24 | $10.33 | $34.50 | 1,325,594 | — | — |
| 1999-06-23 | $10.33 | $34.50 | 1,160,886 | — | — |
| 1999-06-22 | $10.36 | $34.60 | 1,065,694 | — | — |
| 1999-06-21 | $10.45 | $34.90 | 1,323,088 | — | — |
| 1999-06-18 | $10.63 | $35.50 | 1,573,386 | — | — |
| 1999-06-17 | $10.54 | $35.20 | 1,724,942 | — | — |
| 1999-06-16 | $10.66 | $35.60 | 1,365,257 | — | — |
| 1999-06-15 | $10.63 | $35.50 | 1,048,158 | — | — |
| 1999-06-14 | $10.63 | $35.50 | 2,002,794 | — | — |
| 1999-06-11 | $10.33 | $34.50 | 1,323,088 | — | — |
| 1999-06-10 | $10.21 | $34.10 | 1,379,244 | — | — |
| 1999-06-09 | $10.33 | $34.50 | 1,908,228 | — | — |
| 1999-06-08 | $10.27 | $34.30 | 1,219,964 | — | — |
| 1999-06-07 | $10.36 | $34.20 | 1,681,938 | — | — |
| 1999-06-04 | $10.15 | $33.51 | 1,344,799 | — | — |
| 1999-06-03 | $10.00 | $33.01 | 1,403,877 | — | — |
| 1999-06-02 | $9.94 | $32.82 | 1,856,040 | — | — |
| 1999-06-01 | $10.00 | $33.01 | 1,743,938 | — | — |
| 1999-05-28 | $10.12 | $33.41 | 1,023,108 | — | — |
| 1999-05-27 | $10.00 | $33.01 | 1,756,046 | — | — |
| 1999-05-26 | $10.27 | $33.90 | 2,081,704 | — | — |
| 1999-05-25 | $10.18 | $33.61 | 1,166,940 | — | — |
| 1999-05-24 | $10.15 | $33.51 | 1,384,671 | — | — |
| 1999-05-21 | $10.15 | $33.51 | 2,060,619 | — | — |
| 1999-05-20 | $10.09 | $33.31 | 947,956 | — | — |
| 1999-05-19 | $10.18 | $33.61 | 1,863,764 | — | — |
| 1999-05-18 | $10.03 | $33.11 | 2,461,638 | — | — |
| 1999-05-17 | $10.06 | $33.21 | 2,568,938 | — | — |
| 1999-05-14 | $9.91 | $32.72 | 1,288,644 | — | — |
| 1999-05-13 | $9.88 | $32.62 | 945,033 | — | — |
| 1999-05-12 | $9.73 | $32.13 | 1,168,610 | — | — |
| 1999-05-11 | $9.94 | $32.82 | 971,128 | — | — |
| 1999-05-10 | $9.94 | $32.82 | 1,548,752 | — | — |
| 1999-05-07 | $9.76 | $32.22 | 1,152,536 | — | — |
| 1999-05-06 | $9.85 | $32.52 | 2,633,025 | — | — |
| 1999-05-05 | $9.79 | $32.32 | 2,960,144 | — | — |
| 1999-05-04 | $9.82 | $32.42 | 2,835,935 | — | — |
| 1999-05-03 | $9.82 | $32.42 | 1,724,733 | — | — |
| 1999-04-30 | $9.67 | $31.93 | 1,598,227 | — | — |
| 1999-04-29 | $10.03 | $33.11 | 3,050,326 | — | — |
| 1999-04-28 | $9.76 | $32.22 | 2,468,526 | — | — |
| 1999-04-27 | $9.43 | $31.14 | 1,690,915 | — | — |
| 1999-04-26 | $9.37 | $30.94 | 1,949,353 | — | — |
| 1999-04-23 | $9.64 | $31.83 | 3,569,917 | — | — |
| 1999-04-22 | $9.73 | $32.13 | 3,532,133 | — | — |
| 1999-04-21 | $9.79 | $32.32 | 2,431,159 | — | — |
| 1999-04-20 | $9.73 | $32.13 | 2,335,967 | — | — |
| 1999-04-19 | $9.97 | $32.92 | 4,051,724 | — | — |
| 1999-04-16 | $9.79 | $32.32 | 2,445,772 | — | — |
| 1999-04-15 | $9.40 | $31.04 | 1,936,410 | — | — |
| 1999-04-14 | $9.16 | $30.25 | 1,832,450 | — | — |
| 1999-04-13 | $8.92 | $29.46 | 1,215,997 | — | — |
| 1999-04-12 | $8.80 | $29.06 | 1,044,192 | — | — |
| 1999-04-09 | $8.83 | $29.16 | 2,189,630 | — | — |
| 1999-04-08 | $8.68 | $28.67 | 1,074,879 | — | — |
| 1999-04-07 | $8.65 | $28.57 | 1,633,089 | — | — |
| 1999-04-06 | $8.68 | $28.67 | 1,372,355 | — | — |
| 1999-04-05 | $8.86 | $29.26 | 1,791,534 | — | — |
| 1999-04-01 | $8.68 | $28.67 | 2,348,492 | — | — |
| 1999-03-31 | $8.62 | $28.47 | 3,471,385 | — | — |
| 1999-03-30 | $8.71 | $28.76 | 2,577,914 | — | — |
| 1999-03-29 | $8.74 | $28.86 | 3,430,260 | — | — |
| 1999-03-26 | $8.26 | $27.28 | 1,852,908 | — | — |
| 1999-03-25 | $8.20 | $27.08 | 1,383,627 | — | — |
| 1999-03-24 | $8.14 | $26.89 | 2,767,672 | — | — |
| 1999-03-23 | $8.08 | $26.69 | 1,875,245 | — | — |
| 1999-03-22 | $8.26 | $27.28 | 1,937,245 | — | — |
| 1999-03-19 | $8.17 | $26.99 | 2,265,826 | — | — |
| 1999-03-18 | $8.08 | $26.69 | 3,301,250 | — | — |
| 1999-03-17 | $8.11 | $26.79 | 1,972,525 | — | — |
| 1999-03-16 | $7.84 | $25.90 | 1,887,979 | — | — |
| 1999-03-15 | $7.87 | $26.00 | 2,566,641 | — | — |
| 1999-03-12 | $7.93 | $26.19 | 3,276,199 | — | — |
| 1999-03-11 | $7.69 | $25.40 | 5,910,686 | — | — |
| 1999-03-10 | $7.72 | $25.50 | 7,583,230 | — | — |
| 1999-03-09 | $7.34 | $24.22 | 3,892,026 | — | — |
| 1999-03-08 | $7.31 | $24.12 | 3,623,985 | — | — |
| 1999-03-05 | $7.19 | $23.33 | 3,396,233 | — | — |
| 1999-03-04 | $7.19 | $23.33 | 3,548,207 | — | — |
| 1999-03-03 | $7.31 | $23.72 | 2,916,514 | — | — |
| 1999-03-02 | $7.07 | $22.94 | 1,951,649 | — | — |
| 1999-03-01 | $7.13 | $23.13 | 3,411,055 | — | — |
| 1999-02-26 | $7.19 | $23.33 | 2,273,549 | — | — |
| 1999-02-25 | $7.22 | $23.43 | 1,286,139 | — | — |
| 1999-02-24 | $7.19 | $23.33 | 4,567,766 | — | — |
| 1999-02-23 | $7.16 | $23.23 | 3,700,807 | — | — |
| 1999-02-22 | $7.25 | $23.52 | 2,237,644 | — | — |
| 1999-02-19 | $7.19 | $23.33 | 1,431,641 | — | — |
| 1999-02-18 | $7.19 | $23.33 | 2,467,274 | — | — |
| 1999-02-17 | $7.13 | $23.13 | 3,430,887 | — | — |
| 1999-02-16 | $7.22 | $23.43 | 1,823,891 | — | — |
| 1999-02-12 | $7.19 | $23.33 | 2,752,224 | — | — |
| 1999-02-11 | $7.40 | $24.01 | 2,129,091 | — | — |
| 1999-02-10 | $7.63 | $24.79 | 2,060,411 | — | — |
| 1999-02-09 | $7.63 | $24.79 | 1,886,100 | — | — |
| 1999-02-08 | $7.72 | $25.08 | 1,796,336 | — | — |
| 1999-02-05 | $7.63 | $24.79 | 2,036,195 | — | — |
| 1999-02-04 | $7.37 | $23.91 | 4,853,551 | — | — |
| 1999-02-03 | $7.28 | $23.62 | 4,186,370 | — | — |
| 1999-02-02 | $7.19 | $23.33 | 3,098,340 | — | — |
| 1999-02-01 | $7.28 | $23.62 | 2,697,531 | — | — |
| 1999-01-29 | $7.28 | $23.62 | 5,649,533 | — | — |
| 1999-01-28 | $7.54 | $24.49 | 6,181,232 | — | — |
| 1999-01-27 | $7.54 | $24.49 | 4,823,490 | — | — |
| 1999-01-26 | $7.60 | $24.69 | 5,032,036 | — | — |
| 1999-01-25 | $7.72 | $25.08 | 5,004,690 | — | — |
| 1999-01-22 | $8.11 | $26.34 | 2,728,844 | — | — |
| 1999-01-21 | $8.20 | $26.63 | 3,058,468 | — | — |
| 1999-01-20 | $8.17 | $26.54 | 1,454,187 | — | — |
| 1999-01-19 | $8.23 | $26.73 | 1,783,602 | — | — |
| 1999-01-15 | $8.35 | $27.12 | 1,666,073 | — | — |
| 1999-01-14 | $8.26 | $26.83 | 2,249,751 | — | — |
| 1999-01-13 | $8.32 | $27.02 | 1,774,208 | — | — |
| 1999-01-12 | $8.32 | $27.02 | 1,351,479 | — | — |
| 1999-01-11 | $8.41 | $27.31 | 2,397,132 | — | — |
| 1999-01-08 | $8.32 | $27.02 | 2,293,590 | — | — |
| 1999-01-07 | $8.35 | $27.12 | 3,117,754 | — | — |
| 1999-01-06 | $8.41 | $27.31 | 5,185,263 | — | — |
| 1999-01-05 | $8.20 | $26.63 | 2,130,552 | — | — |
| 1999-01-04 | $8.20 | $26.63 | 1,992,983 | — | — |