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
- 1980-03-17 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 | $6.94 | $8.83 | 1,165,000 | — | — |
| 1999-12-30 | $7.06 | $8.98 | 2,169,200 | — | — |
| 1999-12-29 | $6.88 | $8.75 | 2,351,400 | — | — |
| 1999-12-28 | $6.50 | $8.27 | 1,972,700 | — | — |
| 1999-12-27 | $6.44 | $8.19 | 1,432,600 | — | — |
| 1999-12-23 | $6.56 | $8.35 | 2,721,600 | — | — |
| 1999-12-22 | $6.94 | $8.83 | 1,530,200 | — | — |
| 1999-12-21 | $7.06 | $8.98 | 1,934,700 | — | — |
| 1999-12-20 | $7.00 | $8.90 | 2,188,400 | — | — |
| 1999-12-17 | $6.56 | $8.35 | 1,862,200 | — | — |
| 1999-12-16 | $6.50 | $8.27 | 1,862,100 | — | — |
| 1999-12-15 | $6.44 | $8.19 | 1,389,400 | — | — |
| 1999-12-14 | $6.44 | $8.19 | 1,539,500 | — | — |
| 1999-12-13 | $6.75 | $8.59 | 2,176,500 | — | — |
| 1999-12-10 | $6.88 | $8.75 | 1,587,700 | — | — |
| 1999-12-09 | $6.88 | $8.75 | 2,013,100 | — | — |
| 1999-12-08 | $6.88 | $8.75 | 1,075,300 | — | — |
| 1999-12-07 | $7.06 | $8.98 | 1,392,600 | — | — |
| 1999-12-06 | $7.13 | $9.06 | 1,472,400 | — | — |
| 1999-12-03 | $7.13 | $9.06 | 2,230,300 | — | — |
| 1999-12-02 | $7.31 | $9.30 | 1,020,600 | — | — |
| 1999-12-01 | $7.25 | $9.22 | 1,096,800 | — | — |
| 1999-11-30 | $7.56 | $9.62 | 1,329,900 | — | — |
| 1999-11-29 | $7.44 | $9.46 | 1,197,500 | — | — |
| 1999-11-26 | $7.56 | $9.62 | 614,700 | — | — |
| 1999-11-24 | $7.25 | $9.22 | 1,467,500 | — | — |
| 1999-11-23 | $7.63 | $9.70 | 2,220,000 | — | — |
| 1999-11-22 | $7.88 | $10.02 | 1,253,900 | — | — |
| 1999-11-19 | $8.00 | $10.18 | 1,392,600 | — | — |
| 1999-11-18 | $8.13 | $10.34 | 3,483,600 | — | — |
| 1999-11-17 | $7.75 | $9.86 | 1,899,400 | — | — |
| 1999-11-16 | $7.88 | $10.02 | 2,970,200 | — | — |
| 1999-11-15 | $7.75 | $9.86 | 2,095,400 | — | — |
| 1999-11-12 | $8.19 | $10.42 | 1,362,800 | — | — |
| 1999-11-11 | $8.50 | $10.81 | 1,237,200 | — | — |
| 1999-11-10 | $8.56 | $10.89 | 1,392,400 | — | — |
| 1999-11-09 | $9.00 | $11.45 | 1,076,800 | — | — |
| 1999-11-08 | $9.38 | $11.93 | 2,006,300 | — | — |
| 1999-11-05 | $9.50 | $12.09 | 1,103,200 | — | — |
| 1999-11-04 | $10.00 | $12.72 | 1,734,800 | — | — |
| 1999-11-03 | $10.31 | $13.12 | 1,133,500 | — | — |
| 1999-11-02 | $9.94 | $12.64 | 971,500 | — | — |
| 1999-11-01 | $9.56 | $12.16 | 933,300 | — | — |
| 1999-10-29 | $9.56 | $12.16 | 1,287,900 | — | — |
| 1999-10-28 | $9.75 | $12.40 | 586,900 | — | — |
| 1999-10-27 | $9.44 | $12.01 | 992,400 | — | — |
| 1999-10-26 | $9.63 | $12.24 | 2,937,600 | — | — |
| 1999-10-25 | $8.56 | $10.89 | 1,038,000 | — | — |
| 1999-10-22 | $8.50 | $10.81 | 1,270,600 | — | — |
| 1999-10-21 | $8.31 | $10.57 | 1,624,000 | — | — |
| 1999-10-20 | $8.19 | $10.42 | 1,689,100 | — | — |
| 1999-10-19 | $8.06 | $10.26 | 1,387,400 | — | — |
| 1999-10-18 | $7.69 | $9.78 | 1,204,900 | — | — |
| 1999-10-15 | $7.69 | $9.78 | 1,019,800 | — | — |
| 1999-10-14 | $7.94 | $10.10 | 4,887,000 | — | — |
| 1999-10-13 | $7.69 | $9.78 | 1,507,900 | — | — |
| 1999-10-12 | $7.81 | $9.82 | 5,031,200 | — | — |
| 1999-10-11 | $7.94 | $9.98 | 2,130,700 | — | — |
| 1999-10-08 | $7.88 | $9.90 | 2,735,800 | — | — |
| 1999-10-07 | $7.88 | $9.90 | 3,492,900 | — | — |
| 1999-10-06 | $8.63 | $10.85 | 3,643,500 | — | — |
| 1999-10-05 | $7.63 | $9.59 | 2,183,500 | — | — |
| 1999-10-04 | $7.88 | $9.90 | 6,527,200 | — | — |
| 1999-10-01 | $7.88 | $9.90 | 11,239,600 | — | — |
| 1999-09-30 | $10.56 | $13.28 | 1,501,600 | — | — |
| 1999-09-29 | $11.00 | $13.83 | 1,259,600 | — | — |
| 1999-09-28 | $11.25 | $14.15 | 2,081,500 | — | — |
| 1999-09-27 | $11.13 | $13.99 | 1,456,100 | — | — |
| 1999-09-24 | $11.94 | $15.01 | 1,277,200 | — | — |
| 1999-09-23 | $11.63 | $14.62 | 1,059,200 | — | — |
| 1999-09-22 | $12.00 | $15.09 | 875,000 | — | — |
| 1999-09-21 | $12.19 | $15.33 | 1,144,200 | — | — |
| 1999-09-20 | $12.69 | $15.95 | 709,500 | — | — |
| 1999-09-17 | $13.25 | $16.66 | 716,600 | — | — |
| 1999-09-16 | $13.13 | $16.50 | 603,600 | — | — |
| 1999-09-15 | $13.44 | $16.90 | 1,802,800 | — | — |
| 1999-09-14 | $13.63 | $17.13 | 825,900 | — | — |
| 1999-09-13 | $13.75 | $17.29 | 600,700 | — | — |
| 1999-09-10 | $13.69 | $17.21 | 575,200 | — | — |
| 1999-09-09 | $13.75 | $17.29 | 645,300 | — | — |
| 1999-09-08 | $14.19 | $17.84 | 890,900 | — | — |
| 1999-09-07 | $13.75 | $17.29 | 782,400 | — | — |
| 1999-09-03 | $13.81 | $17.37 | 613,600 | — | — |
| 1999-09-02 | $13.69 | $17.21 | 819,400 | — | — |
| 1999-09-01 | $13.81 | $17.37 | 1,120,900 | — | — |
| 1999-08-31 | $13.81 | $17.37 | 1,332,700 | — | — |
| 1999-08-30 | $13.81 | $17.37 | 686,300 | — | — |
| 1999-08-27 | $14.00 | $17.60 | 486,500 | — | — |
| 1999-08-26 | $14.13 | $17.76 | 666,400 | — | — |
| 1999-08-25 | $14.31 | $18.00 | 1,372,600 | — | — |
| 1999-08-24 | $13.63 | $17.13 | 902,300 | — | — |
| 1999-08-23 | $13.69 | $17.21 | 889,400 | — | — |
| 1999-08-20 | $13.88 | $17.45 | 570,400 | — | — |
| 1999-08-19 | $13.94 | $17.53 | 709,800 | — | — |
| 1999-08-18 | $13.88 | $17.45 | 784,100 | — | — |
| 1999-08-17 | $14.00 | $17.60 | 1,449,800 | — | — |
| 1999-08-16 | $14.44 | $18.15 | 1,462,900 | — | — |
| 1999-08-13 | $14.38 | $18.08 | 1,700,200 | — | — |
| 1999-08-12 | $14.63 | $18.39 | 907,700 | — | — |
| 1999-08-11 | $14.63 | $18.39 | 569,300 | — | — |
| 1999-08-10 | $14.50 | $18.23 | 2,847,300 | — | — |
| 1999-08-09 | $14.88 | $18.70 | 784,300 | — | — |
| 1999-08-06 | $15.00 | $18.86 | 591,400 | — | — |
| 1999-08-05 | $15.38 | $19.33 | 956,800 | — | — |
| 1999-08-04 | $14.94 | $18.78 | 1,392,000 | — | — |
| 1999-08-03 | $15.63 | $19.65 | 1,922,300 | — | — |
| 1999-08-02 | $15.94 | $20.04 | 1,453,200 | — | — |
| 1999-07-30 | $15.88 | $19.96 | 3,160,100 | — | — |
| 1999-07-29 | $15.00 | $18.86 | 2,707,000 | — | — |
| 1999-07-28 | $17.06 | $21.46 | 756,900 | — | — |
| 1999-07-27 | $17.19 | $21.61 | 973,500 | — | — |
| 1999-07-26 | $16.06 | $20.20 | 973,600 | — | — |
| 1999-07-23 | $16.19 | $20.36 | 1,010,500 | — | — |
| 1999-07-22 | $16.50 | $20.75 | 745,800 | — | — |
| 1999-07-21 | $16.94 | $21.30 | 1,236,200 | — | — |
| 1999-07-20 | $17.19 | $21.61 | 975,600 | — | — |
| 1999-07-19 | $16.94 | $21.30 | 1,140,000 | — | — |
| 1999-07-16 | $17.63 | $22.16 | 540,800 | — | — |
| 1999-07-15 | $17.75 | $22.32 | 648,000 | — | — |
| 1999-07-14 | $17.75 | $22.32 | 675,000 | — | — |
| 1999-07-13 | $17.69 | $22.24 | 665,700 | — | — |
| 1999-07-12 | $17.88 | $22.36 | 579,200 | — | — |
| 1999-07-09 | $18.13 | $22.68 | 1,483,400 | — | — |
| 1999-07-08 | $18.56 | $23.22 | 850,000 | — | — |
| 1999-07-07 | $17.69 | $22.13 | 705,100 | — | — |
| 1999-07-06 | $18.13 | $22.68 | 1,173,300 | — | — |
| 1999-07-02 | $18.50 | $23.15 | 674,400 | — | — |
| 1999-07-01 | $18.88 | $23.62 | 785,300 | — | — |
| 1999-06-30 | $19.25 | $24.08 | 1,343,900 | — | — |
| 1999-06-29 | $18.38 | $22.99 | 1,194,100 | — | — |
| 1999-06-28 | $18.06 | $22.60 | 944,800 | — | — |
| 1999-06-25 | $18.75 | $23.46 | 614,000 | — | — |
| 1999-06-24 | $18.75 | $23.46 | 792,300 | — | — |
| 1999-06-23 | $19.13 | $23.93 | 735,800 | — | — |
| 1999-06-22 | $19.25 | $24.08 | 1,070,100 | — | — |
| 1999-06-21 | $19.25 | $24.08 | 977,200 | — | — |
| 1999-06-18 | $19.63 | $24.55 | 808,000 | — | — |
| 1999-06-17 | $19.88 | $24.87 | 1,518,800 | — | — |
| 1999-06-16 | $20.13 | $25.18 | 1,101,000 | — | — |
| 1999-06-15 | $19.31 | $24.16 | 651,600 | — | — |
| 1999-06-14 | $19.81 | $24.79 | 1,267,200 | — | — |
| 1999-06-11 | $19.63 | $24.55 | 1,057,400 | — | — |
| 1999-06-10 | $18.06 | $22.60 | 825,000 | — | — |
| 1999-06-09 | $19.00 | $23.77 | 586,600 | — | — |
| 1999-06-08 | $19.69 | $24.63 | 808,800 | — | — |
| 1999-06-07 | $20.19 | $25.26 | 863,900 | — | — |
| 1999-06-04 | $20.38 | $25.49 | 793,600 | — | — |
| 1999-06-03 | $20.50 | $25.65 | 2,169,900 | — | — |
| 1999-06-02 | $19.75 | $24.71 | 1,778,900 | — | — |
| 1999-06-01 | $19.13 | $23.93 | 738,800 | — | — |
| 1999-05-28 | $19.25 | $24.08 | 826,700 | — | — |
| 1999-05-27 | $18.94 | $23.69 | 1,202,100 | — | — |
| 1999-05-26 | $18.94 | $23.69 | 995,900 | — | — |
| 1999-05-25 | $18.88 | $23.62 | 1,116,900 | — | — |
| 1999-05-24 | $18.75 | $23.46 | 1,336,000 | — | — |
| 1999-05-21 | $18.69 | $23.38 | 918,300 | — | — |
| 1999-05-20 | $18.63 | $23.30 | 823,200 | — | — |
| 1999-05-19 | $18.88 | $23.62 | 497,600 | — | — |
| 1999-05-18 | $18.88 | $23.62 | 856,500 | — | — |
| 1999-05-17 | $18.94 | $23.69 | 1,429,500 | — | — |
| 1999-05-14 | $19.38 | $24.24 | 1,208,900 | — | — |
| 1999-05-13 | $19.06 | $23.85 | 1,070,500 | — | — |
| 1999-05-12 | $19.19 | $24.01 | 1,186,200 | — | — |
| 1999-05-11 | $19.75 | $24.71 | 1,125,400 | — | — |
| 1999-05-10 | $19.94 | $24.94 | 936,500 | — | — |
| 1999-05-07 | $19.88 | $24.87 | 1,656,900 | — | — |
| 1999-05-06 | $19.44 | $24.32 | 1,771,800 | — | — |
| 1999-05-05 | $20.00 | $25.02 | 2,205,900 | — | — |
| 1999-05-04 | $21.06 | $26.35 | 1,819,000 | — | — |
| 1999-05-03 | $20.75 | $25.96 | 1,534,300 | — | — |
| 1999-04-30 | $20.75 | $25.96 | 1,163,100 | — | — |
| 1999-04-29 | $21.19 | $26.51 | 3,529,900 | — | — |
| 1999-04-28 | $19.50 | $24.40 | 1,310,500 | — | — |
| 1999-04-27 | $19.56 | $24.48 | 1,207,500 | — | — |
| 1999-04-26 | $19.06 | $23.85 | 1,073,900 | — | — |
| 1999-04-23 | $19.50 | $24.40 | 1,150,100 | — | — |
| 1999-04-22 | $19.81 | $24.79 | 3,174,700 | — | — |
| 1999-04-21 | $18.75 | $23.46 | 1,686,600 | — | — |
| 1999-04-20 | $18.13 | $22.68 | 1,594,400 | — | — |
| 1999-04-19 | $18.50 | $23.15 | 3,063,600 | — | — |
| 1999-04-16 | $18.00 | $22.52 | 3,897,300 | — | — |
| 1999-04-15 | $16.50 | $20.64 | 1,362,400 | — | — |
| 1999-04-14 | $15.81 | $19.78 | 1,839,100 | — | — |
| 1999-04-13 | $15.75 | $19.71 | 1,035,400 | — | — |
| 1999-04-12 | $16.00 | $19.91 | 1,521,400 | — | — |
| 1999-04-09 | $15.81 | $19.67 | 1,605,300 | — | — |
| 1999-04-08 | $15.31 | $19.05 | 1,454,300 | — | — |
| 1999-04-07 | $15.19 | $18.89 | 1,133,000 | — | — |
| 1999-04-06 | $15.19 | $18.89 | 2,565,300 | — | — |
| 1999-04-05 | $14.88 | $18.51 | 1,785,600 | — | — |
| 1999-04-01 | $13.31 | $16.56 | 2,870,300 | — | — |
| 1999-03-31 | $14.25 | $17.73 | 1,485,500 | — | — |
| 1999-03-30 | $14.88 | $18.51 | 752,200 | — | — |
| 1999-03-29 | $15.13 | $18.82 | 1,177,000 | — | — |
| 1999-03-26 | $14.75 | $18.35 | 1,066,800 | — | — |
| 1999-03-25 | $14.56 | $18.12 | 1,396,300 | — | — |
| 1999-03-24 | $14.81 | $18.43 | 907,700 | — | — |
| 1999-03-23 | $14.69 | $18.27 | 1,145,300 | — | — |
| 1999-03-22 | $15.13 | $18.82 | 838,000 | — | — |
| 1999-03-19 | $15.06 | $18.74 | 1,326,800 | — | — |
| 1999-03-18 | $14.94 | $18.58 | 1,818,000 | — | — |
| 1999-03-17 | $15.56 | $19.36 | 2,155,000 | — | — |
| 1999-03-16 | $15.25 | $18.97 | 2,240,000 | — | — |
| 1999-03-15 | $14.94 | $18.58 | 1,214,600 | — | — |
| 1999-03-12 | $14.75 | $18.35 | 941,900 | — | — |
| 1999-03-11 | $15.00 | $18.66 | 1,541,300 | — | — |
| 1999-03-10 | $14.81 | $18.43 | 1,227,700 | — | — |
| 1999-03-09 | $15.06 | $18.74 | 1,265,900 | — | — |
| 1999-03-08 | $15.50 | $19.28 | 1,441,200 | — | — |
| 1999-03-05 | $15.13 | $18.82 | 1,878,300 | — | — |
| 1999-03-04 | $15.00 | $18.66 | 1,518,800 | — | — |
| 1999-03-03 | $15.06 | $18.74 | 1,765,000 | — | — |
| 1999-03-02 | $15.00 | $18.66 | 1,756,400 | — | — |
| 1999-03-01 | $14.81 | $18.43 | 1,933,200 | — | — |
| 1999-02-26 | $15.38 | $19.13 | 1,213,000 | — | — |
| 1999-02-25 | $15.44 | $19.21 | 1,000,400 | — | — |
| 1999-02-24 | $15.44 | $19.21 | 2,290,800 | — | — |
| 1999-02-23 | $15.38 | $19.13 | 2,873,400 | — | — |
| 1999-02-22 | $16.00 | $19.91 | 2,624,600 | — | — |
| 1999-02-19 | $15.56 | $19.36 | 2,905,500 | — | — |
| 1999-02-18 | $16.06 | $19.98 | 2,142,300 | — | — |
| 1999-02-17 | $16.69 | $20.76 | 2,030,400 | — | — |
| 1999-02-16 | $17.38 | $21.62 | 3,132,100 | — | — |
| 1999-02-12 | $18.06 | $22.47 | 4,108,200 | — | — |
| 1999-02-11 | $17.25 | $21.46 | 3,259,100 | — | — |
| 1999-02-10 | $16.38 | $20.37 | 4,167,100 | — | — |
| 1999-02-09 | $16.19 | $20.14 | 6,506,900 | — | — |
| 1999-02-08 | $17.13 | $21.31 | 3,249,000 | — | — |
| 1999-02-05 | $16.44 | $20.45 | 4,291,400 | — | — |
| 1999-02-04 | $17.00 | $21.15 | 4,438,100 | — | — |
| 1999-02-03 | $17.75 | $22.08 | 6,131,000 | — | — |
| 1999-02-02 | $16.63 | $20.68 | 4,984,800 | — | — |
| 1999-02-01 | $17.13 | $21.31 | 7,577,900 | — | — |
| 1999-01-29 | $15.88 | $19.75 | 17,732,500 | — | — |
| 1999-01-28 | $18.00 | $22.39 | 7,620,200 | — | — |
| 1999-01-27 | $18.69 | $23.25 | 17,327,900 | — | — |
| 1999-01-26 | $19.13 | $23.79 | 36,418,700 | — | — |
| 1999-01-25 | $34.44 | $42.84 | 1,139,300 | — | — |
| 1999-01-22 | $34.63 | $43.08 | 1,136,400 | — | — |
| 1999-01-21 | $35.13 | $43.70 | 1,899,500 | — | — |
| 1999-01-20 | $35.56 | $44.24 | 1,383,300 | — | — |
| 1999-01-19 | $35.94 | $44.71 | 1,290,300 | — | — |
| 1999-01-15 | $36.38 | $45.25 | 1,412,000 | — | — |
| 1999-01-14 | $35.75 | $44.48 | 1,517,400 | — | — |
| 1999-01-13 | $36.38 | $45.25 | 1,048,800 | — | — |
| 1999-01-12 | $37.44 | $46.46 | 935,000 | — | — |
| 1999-01-11 | $38.00 | $47.16 | 656,800 | — | — |
| 1999-01-08 | $38.50 | $47.78 | 1,355,700 | — | — |
| 1999-01-07 | $38.19 | $47.39 | 1,101,800 | — | — |
| 1999-01-06 | $38.13 | $47.32 | 880,100 | — | — |
| 1999-01-05 | $37.56 | $46.62 | 1,080,900 | — | — |
| 1999-01-04 | $37.56 | $46.62 | 1,251,800 | — | — |