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
- 1996-05-17 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 | $7.81 | $7.81 | 347 | — | — |
| 1999-12-30 | $10.42 | $10.42 | 892 | — | — |
| 1999-12-29 | $10.42 | $10.42 | 41 | — | — |
| 1999-12-28 | $10.42 | $10.42 | 0 | — | — |
| 1999-12-27 | $10.42 | $10.42 | 46 | — | — |
| 1999-12-23 | $11.72 | $11.72 | 388 | — | — |
| 1999-12-22 | $10.42 | $10.42 | 72 | — | — |
| 1999-12-21 | $10.42 | $10.42 | 109 | — | — |
| 1999-12-20 | $10.42 | $10.42 | 144 | — | — |
| 1999-12-17 | $10.42 | $10.42 | 0 | — | — |
| 1999-12-16 | $10.42 | $10.42 | 5 | — | — |
| 1999-12-15 | $10.42 | $10.42 | 0 | — | — |
| 1999-12-14 | $10.42 | $10.42 | 348 | — | — |
| 1999-12-13 | $10.42 | $10.42 | 109 | — | — |
| 1999-12-10 | $10.42 | $10.42 | 44 | — | — |
| 1999-12-09 | $10.42 | $10.42 | 0 | — | — |
| 1999-12-08 | $10.42 | $10.42 | 12 | — | — |
| 1999-12-07 | $13.02 | $13.02 | 336 | — | — |
| 1999-12-06 | $20.83 | $20.83 | 168 | — | — |
| 1999-12-03 | $20.83 | $20.83 | 65 | — | — |
| 1999-12-02 | $20.83 | $20.83 | 60 | — | — |
| 1999-12-01 | $20.83 | $20.83 | 78 | — | — |
| 1999-11-30 | $16.93 | $16.93 | 0 | — | — |
| 1999-11-29 | $16.93 | $16.93 | 222 | — | — |
| 1999-11-26 | $16.93 | $16.93 | 0 | — | — |
| 1999-11-24 | $16.93 | $16.93 | 5 | — | — |
| 1999-11-23 | $26.04 | $26.04 | 0 | — | — |
| 1999-11-22 | $26.04 | $26.04 | 12 | — | — |
| 1999-11-19 | $15.63 | $15.63 | 360 | — | — |
| 1999-11-18 | $23.44 | $23.44 | 48 | — | — |
| 1999-11-17 | $23.44 | $23.44 | 0 | — | — |
| 1999-11-16 | $23.44 | $23.44 | 0 | — | — |
| 1999-11-15 | $23.44 | $23.44 | 6 | — | — |
| 1999-11-12 | $23.44 | $23.44 | 0 | — | — |
| 1999-11-11 | $23.44 | $23.44 | 0 | — | — |
| 1999-11-10 | $23.44 | $23.44 | 12 | — | — |
| 1999-11-09 | $23.44 | $23.44 | 42 | — | — |
| 1999-11-08 | $23.44 | $23.44 | 184 | — | — |
| 1999-11-05 | $18.23 | $18.23 | 0 | — | — |
| 1999-11-04 | $18.23 | $18.23 | 120 | — | — |
| 1999-11-03 | $18.23 | $18.23 | 228 | — | — |
| 1999-11-02 | $16.93 | $16.93 | 246 | — | — |
| 1999-11-01 | $14.32 | $14.32 | 1 | — | — |
| 1999-10-29 | $15.63 | $15.63 | 0 | — | — |
| 1999-10-28 | $15.63 | $15.63 | 120 | — | — |
| 1999-10-27 | $13.02 | $13.02 | 920 | — | — |
| 1999-10-26 | $18.23 | $18.23 | 228 | — | — |
| 1999-10-25 | $20.83 | $20.83 | 0 | — | — |
| 1999-10-22 | $20.83 | $20.83 | 0 | — | — |
| 1999-10-21 | $20.83 | $20.83 | 0 | — | — |
| 1999-10-20 | $20.83 | $20.83 | 0 | — | — |
| 1999-10-19 | $20.83 | $20.83 | 0 | — | — |
| 1999-10-18 | $20.83 | $20.83 | 0 | — | — |
| 1999-10-15 | $20.83 | $20.83 | 0 | — | — |
| 1999-10-14 | $20.83 | $20.83 | 0 | — | — |
| 1999-10-13 | $20.83 | $20.83 | 0 | — | — |
| 1999-10-12 | $20.83 | $20.83 | 0 | — | — |
| 1999-10-11 | $20.83 | $20.83 | 0 | — | — |
| 1999-10-08 | $20.83 | $20.83 | 0 | — | — |
| 1999-10-07 | $20.83 | $20.83 | 0 | — | — |
| 1999-10-06 | $20.83 | $20.83 | 60 | — | — |
| 1999-10-05 | $23.44 | $23.44 | 0 | — | — |
| 1999-10-04 | $23.44 | $23.44 | 0 | — | — |
| 1999-10-01 | $23.44 | $23.44 | 0 | — | — |
| 1999-09-30 | $23.44 | $23.44 | 0 | — | — |
| 1999-09-29 | $23.44 | $23.44 | 108 | — | — |
| 1999-09-28 | $28.65 | $28.65 | 11 | — | — |
| 1999-09-27 | $20.83 | $20.83 | 0 | — | — |
| 1999-09-24 | $20.83 | $20.83 | 0 | — | — |
| 1999-09-23 | $20.83 | $20.83 | 2 | — | — |
| 1999-09-22 | $26.04 | $26.04 | 0 | — | — |
| 1999-09-21 | $26.04 | $26.04 | 0 | — | — |
| 1999-09-20 | $26.04 | $26.04 | 0 | — | — |
| 1999-09-17 | $26.04 | $26.04 | 0 | — | — |
| 1999-09-16 | $26.04 | $26.04 | 0 | — | — |
| 1999-09-15 | $26.04 | $26.04 | 0 | — | — |
| 1999-09-14 | $26.04 | $26.04 | 0 | — | — |
| 1999-09-13 | $26.04 | $26.04 | 0 | — | — |
| 1999-09-10 | $26.04 | $26.04 | 306 | — | — |
| 1999-09-09 | $23.44 | $23.44 | 112 | — | — |
| 1999-09-08 | $23.44 | $23.44 | 0 | — | — |
| 1999-09-07 | $23.44 | $23.44 | 74 | — | — |
| 1999-09-03 | $23.44 | $23.44 | 104 | — | — |
| 1999-09-02 | $23.44 | $23.44 | 78 | — | — |
| 1999-09-01 | $23.44 | $23.44 | 24 | — | — |
| 1999-08-31 | $23.44 | $23.44 | 0 | — | — |
| 1999-08-30 | $23.44 | $23.44 | 0 | — | — |
| 1999-08-27 | $23.44 | $23.44 | 0 | — | — |
| 1999-08-26 | $23.44 | $23.44 | 0 | — | — |
| 1999-08-25 | $23.44 | $23.44 | 54 | — | — |
| 1999-08-24 | $28.65 | $28.65 | 0 | — | — |
| 1999-08-23 | $28.65 | $28.65 | 0 | — | — |
| 1999-08-20 | $28.65 | $28.65 | 0 | — | — |
| 1999-08-19 | $28.65 | $28.65 | 60 | — | — |
| 1999-08-18 | $23.44 | $23.44 | 0 | — | — |
| 1999-08-17 | $23.44 | $23.44 | 30 | — | — |
| 1999-08-16 | $28.65 | $28.65 | 0 | — | — |
| 1999-08-13 | $28.65 | $28.65 | 0 | — | — |
| 1999-08-12 | $28.65 | $28.65 | 30 | — | — |
| 1999-08-11 | $26.04 | $26.04 | 0 | — | — |
| 1999-08-10 | $26.04 | $26.04 | 118 | — | — |
| 1999-08-09 | $26.04 | $26.04 | 0 | — | — |
| 1999-08-06 | $26.04 | $26.04 | 102 | — | — |
| 1999-08-05 | $28.65 | $28.65 | 84 | — | — |
| 1999-08-04 | $28.65 | $28.65 | 10 | — | — |
| 1999-08-03 | $36.46 | $36.46 | 115 | — | — |
| 1999-08-02 | $28.65 | $28.65 | 0 | — | — |
| 1999-07-30 | $28.65 | $28.65 | 0 | — | — |
| 1999-07-29 | $28.65 | $28.65 | 59 | — | — |
| 1999-07-28 | $28.65 | $28.65 | 0 | — | — |
| 1999-07-27 | $28.65 | $28.65 | 0 | — | — |
| 1999-07-26 | $28.65 | $28.65 | 0 | — | — |
| 1999-07-23 | $28.65 | $28.65 | 22 | — | — |
| 1999-07-22 | $36.46 | $36.46 | 20 | — | — |
| 1999-07-21 | $28.65 | $28.65 | 0 | — | — |
| 1999-07-20 | $28.65 | $28.65 | 12 | — | — |
| 1999-07-19 | $28.65 | $28.65 | 0 | — | — |
| 1999-07-16 | $28.65 | $28.65 | 0 | — | — |
| 1999-07-15 | $28.65 | $28.65 | 0 | — | — |
| 1999-07-14 | $28.65 | $28.65 | 0 | — | — |
| 1999-07-13 | $28.65 | $28.65 | 0 | — | — |
| 1999-07-12 | $28.65 | $28.65 | 54 | — | — |
| 1999-07-09 | $28.65 | $28.65 | 5 | — | — |
| 1999-07-08 | $31.25 | $31.25 | 0 | — | — |
| 1999-07-07 | $31.25 | $31.25 | 600 | — | — |
| 1999-07-06 | $31.25 | $31.25 | 253 | — | — |
| 1999-07-02 | $31.25 | $31.25 | 0 | — | — |
| 1999-07-01 | $31.25 | $31.25 | 120 | — | — |
| 1999-06-30 | $28.65 | $28.65 | 120 | — | — |
| 1999-06-29 | $31.25 | $31.25 | 0 | — | — |
| 1999-06-28 | $31.25 | $31.25 | 264 | — | — |
| 1999-06-25 | $36.46 | $36.46 | 144 | — | — |
| 1999-06-24 | $36.46 | $36.46 | 0 | — | — |
| 1999-06-23 | $36.46 | $36.46 | 0 | — | — |
| 1999-06-22 | $36.46 | $36.46 | 0 | — | — |
| 1999-06-21 | $36.46 | $36.46 | 0 | — | — |
| 1999-06-18 | $36.46 | $36.46 | 8 | — | — |
| 1999-06-17 | $44.27 | $44.27 | 0 | — | — |
| 1999-06-16 | $44.27 | $44.27 | 48 | — | — |
| 1999-06-15 | $44.27 | $44.27 | 2 | — | — |
| 1999-06-14 | $46.88 | $46.88 | 0 | — | — |
| 1999-06-11 | $46.88 | $46.88 | 0 | — | — |
| 1999-06-10 | $46.88 | $46.88 | 90 | — | — |
| 1999-06-09 | $44.27 | $44.27 | 0 | — | — |
| 1999-06-08 | $44.27 | $44.27 | 0 | — | — |
| 1999-06-07 | $44.27 | $44.27 | 0 | — | — |
| 1999-06-04 | $44.27 | $44.27 | 0 | — | — |
| 1999-06-03 | $44.27 | $44.27 | 0 | — | — |
| 1999-06-02 | $44.27 | $44.27 | 20 | — | — |
| 1999-06-01 | $44.27 | $44.27 | 0 | — | — |
| 1999-05-28 | $44.27 | $44.27 | 0 | — | — |
| 1999-05-27 | $44.27 | $44.27 | 0 | — | — |
| 1999-05-26 | $44.27 | $44.27 | 12 | — | — |
| 1999-05-25 | $44.27 | $44.27 | 2 | — | — |
| 1999-05-24 | $44.27 | $44.27 | 2 | — | — |
| 1999-05-21 | $44.27 | $44.27 | 0 | — | — |
| 1999-05-20 | $44.27 | $44.27 | 16 | — | — |
| 1999-05-19 | $28.65 | $28.65 | 0 | — | — |
| 1999-05-18 | $28.65 | $28.65 | 0 | — | — |
| 1999-05-17 | $28.65 | $28.65 | 260 | — | — |
| 1999-05-14 | $44.27 | $44.27 | 31 | — | — |
| 1999-05-13 | $44.27 | $44.27 | 37 | — | — |
| 1999-05-12 | $44.27 | $44.27 | 1 | — | — |
| 1999-05-11 | $44.27 | $44.27 | 0 | — | — |
| 1999-05-10 | $44.27 | $44.27 | 60 | — | — |
| 1999-05-07 | $46.88 | $46.88 | 114 | — | — |
| 1999-05-06 | $59.90 | $59.90 | 19 | — | — |
| 1999-05-05 | $46.88 | $46.88 | 6 | — | — |
| 1999-05-04 | $44.27 | $44.27 | 41 | — | — |
| 1999-05-03 | $36.46 | $36.46 | 2 | — | — |
| 1999-04-30 | $57.29 | $57.29 | 31 | — | — |
| 1999-04-29 | $46.88 | $46.88 | 24 | — | — |
| 1999-04-28 | $46.88 | $46.88 | 78 | — | — |
| 1999-04-27 | $36.46 | $36.46 | 60 | — | — |
| 1999-04-26 | $46.88 | $46.88 | 205 | — | — |
| 1999-04-23 | $57.29 | $57.29 | 8 | — | — |
| 1999-04-22 | $36.46 | $36.46 | 6 | — | — |
| 1999-04-21 | $59.90 | $59.90 | 0 | — | — |
| 1999-04-20 | $59.90 | $59.90 | 0 | — | — |
| 1999-04-19 | $59.90 | $59.90 | 53 | — | — |
| 1999-04-16 | $59.90 | $59.90 | 7 | — | — |
| 1999-04-15 | $44.27 | $44.27 | 48 | — | — |
| 1999-04-14 | $49.48 | $49.48 | 0 | — | — |
| 1999-04-13 | $49.48 | $49.48 | 144 | — | — |
| 1999-04-12 | $49.48 | $49.48 | 0 | — | — |
| 1999-04-09 | $49.48 | $49.48 | 12 | — | — |
| 1999-04-08 | $49.48 | $49.48 | 8 | — | — |
| 1999-04-07 | $75.52 | $75.52 | 0 | — | — |
| 1999-04-06 | $75.52 | $75.52 | 10 | — | — |
| 1999-04-05 | $49.48 | $49.48 | 0 | — | — |
| 1999-04-01 | $49.48 | $49.48 | 1 | — | — |
| 1999-03-31 | $67.71 | $67.71 | 0 | — | — |
| 1999-03-30 | $67.71 | $67.71 | 0 | — | — |
| 1999-03-29 | $67.71 | $67.71 | 10 | — | — |
| 1999-03-26 | $67.71 | $67.71 | 252 | — | — |
| 1999-03-25 | $37.76 | $37.76 | 47 | — | — |
| 1999-03-24 | $54.69 | $54.69 | 101 | — | — |
| 1999-03-23 | $52.08 | $52.08 | 6 | — | — |
| 1999-03-22 | $42.97 | $42.97 | 0 | — | — |
| 1999-03-19 | $42.97 | $42.97 | 712 | — | — |
| 1999-03-18 | $54.69 | $54.69 | 0 | — | — |
| 1999-03-17 | $54.69 | $54.69 | 12 | — | — |
| 1999-03-16 | $72.92 | $72.92 | 60 | — | — |
| 1999-03-15 | $72.92 | $72.92 | 306 | — | — |
| 1999-03-12 | $54.69 | $54.69 | 0 | — | — |
| 1999-03-11 | $54.69 | $54.69 | 0 | — | — |
| 1999-03-10 | $54.69 | $54.69 | 88 | — | — |
| 1999-03-09 | $72.92 | $72.92 | 0 | — | — |
| 1999-03-08 | $72.92 | $72.92 | 24 | — | — |
| 1999-03-05 | $57.29 | $57.29 | 0 | — | — |
| 1999-03-04 | $57.29 | $57.29 | 31 | — | — |
| 1999-03-03 | $59.90 | $59.90 | 30 | — | — |
| 1999-03-02 | $59.90 | $59.90 | 80 | — | — |
| 1999-03-01 | $52.08 | $52.08 | 155 | — | — |
| 1999-02-26 | $67.71 | $67.71 | 400 | — | — |
| 1999-02-25 | $41.67 | $41.67 | 127 | — | — |
| 1999-02-24 | $41.67 | $41.67 | 0 | — | — |
| 1999-02-23 | $41.67 | $41.67 | 0 | — | — |
| 1999-02-22 | $41.67 | $41.67 | 0 | — | — |
| 1999-02-19 | $41.67 | $41.67 | 90 | — | — |
| 1999-02-18 | $39.06 | $39.06 | 72 | — | — |
| 1999-02-17 | $44.27 | $44.27 | 60 | — | — |
| 1999-02-16 | $44.27 | $44.27 | 319 | — | — |
| 1999-02-12 | $31.25 | $31.25 | 0 | — | — |
| 1999-02-11 | $31.25 | $31.25 | 0 | — | — |
| 1999-02-10 | $31.25 | $31.25 | 0 | — | — |
| 1999-02-09 | $31.25 | $31.25 | 145 | — | — |
| 1999-02-08 | $32.55 | $32.55 | 216 | — | — |
| 1999-02-05 | $28.65 | $28.65 | 48 | — | — |
| 1999-02-04 | $23.44 | $23.44 | 362 | — | — |
| 1999-02-03 | $26.04 | $26.04 | 82 | — | — |
| 1999-02-02 | $20.83 | $20.83 | 384 | — | — |
| 1999-02-01 | $26.04 | $26.04 | 120 | — | — |
| 1999-01-29 | $26.04 | $26.04 | 0 | — | — |
| 1999-01-28 | $26.04 | $26.04 | 0 | — | — |
| 1999-01-27 | $26.04 | $26.04 | 0 | — | — |
| 1999-01-26 | $26.04 | $26.04 | 0 | — | — |
| 1999-01-25 | $26.04 | $26.04 | 60 | — | — |
| 1999-01-22 | $20.83 | $20.83 | 144 | — | — |
| 1999-01-21 | $18.23 | $18.23 | 0 | — | — |
| 1999-01-20 | $18.23 | $18.23 | 496 | — | — |
| 1999-01-19 | $18.23 | $18.23 | 4 | — | — |
| 1999-01-15 | $18.23 | $18.23 | 0 | — | — |
| 1999-01-14 | $18.23 | $18.23 | 0 | — | — |
| 1999-01-13 | $18.23 | $18.23 | 0 | — | — |
| 1999-01-12 | $18.23 | $18.23 | 0 | — | — |
| 1999-01-11 | $18.23 | $18.23 | 118 | — | — |
| 1999-01-08 | $22.14 | $22.14 | 82 | — | — |
| 1999-01-07 | $18.23 | $18.23 | 240 | — | — |
| 1999-01-06 | $18.23 | $18.23 | 48 | — | — |
| 1999-01-05 | $22.14 | $22.14 | 157 | — | — |
| 1999-01-04 | $15.63 | $15.63 | 114 | — | — |