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
- 1980-10-07 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 | $9.69 | $10.33 | 720 | — | — |
| 1999-12-30 | $8.75 | $9.33 | 2,780 | — | — |
| 1999-12-29 | $8.75 | $9.33 | 3,440 | — | — |
| 1999-12-28 | $9.06 | $9.67 | 5,020 | — | — |
| 1999-12-27 | $10.00 | $10.67 | 5,500 | — | — |
| 1999-12-23 | $10.00 | $10.67 | 1,760 | — | — |
| 1999-12-22 | $10.63 | $11.33 | 1,920 | — | — |
| 1999-12-21 | $10.63 | $11.33 | 2,620 | — | — |
| 1999-12-20 | $10.63 | $11.33 | 3,040 | — | — |
| 1999-12-17 | $10.00 | $10.67 | 4,960 | — | — |
| 1999-12-16 | $10.00 | $10.67 | 640 | — | — |
| 1999-12-15 | $9.38 | $10.00 | 280 | — | — |
| 1999-12-14 | $10.31 | $11.00 | 2,740 | — | — |
| 1999-12-13 | $10.00 | $10.67 | 3,100 | — | — |
| 1999-12-10 | $10.00 | $10.67 | 1,660 | — | — |
| 1999-12-09 | $10.00 | $10.67 | 2,280 | — | — |
| 1999-12-08 | $10.63 | $11.33 | 260 | — | — |
| 1999-12-07 | $10.94 | $11.67 | 620 | — | — |
| 1999-12-06 | $11.25 | $12.00 | 3,500 | — | — |
| 1999-12-03 | $10.94 | $11.67 | 2,120 | — | — |
| 1999-12-02 | $11.25 | $12.00 | 4,900 | — | — |
| 1999-12-01 | $11.56 | $12.33 | 340 | — | — |
| 1999-11-30 | $11.25 | $12.00 | 560 | — | — |
| 1999-11-29 | $11.88 | $12.67 | 1,280 | — | — |
| 1999-11-26 | $12.50 | $13.33 | 21,480 | — | — |
| 1999-11-24 | $11.88 | $12.67 | 940 | — | — |
| 1999-11-23 | $11.25 | $12.00 | 4,680 | — | — |
| 1999-11-22 | $11.88 | $12.67 | 1,720 | — | — |
| 1999-11-19 | $12.50 | $13.33 | 1,220 | — | — |
| 1999-11-18 | $10.63 | $11.33 | 360 | — | — |
| 1999-11-17 | $10.63 | $11.33 | 5,320 | — | — |
| 1999-11-16 | $10.31 | $11.00 | 4,300 | — | — |
| 1999-11-15 | $11.25 | $12.00 | 3,060 | — | — |
| 1999-11-12 | $11.88 | $12.67 | 120 | — | — |
| 1999-11-11 | $11.88 | $12.67 | 3,060 | — | — |
| 1999-11-10 | $10.63 | $11.33 | 6,880 | — | — |
| 1999-11-09 | $12.50 | $13.33 | 80 | — | — |
| 1999-11-08 | $12.81 | $13.67 | 1,580 | — | — |
| 1999-11-05 | $13.13 | $14.00 | 3,600 | — | — |
| 1999-11-04 | $13.13 | $14.00 | 80 | — | — |
| 1999-11-03 | $13.13 | $14.00 | 1,400 | — | — |
| 1999-11-02 | $12.50 | $13.33 | 700 | — | — |
| 1999-11-01 | $14.38 | $15.33 | 220 | — | — |
| 1999-10-29 | $14.69 | $15.66 | 9,960 | — | — |
| 1999-10-28 | $14.38 | $15.33 | 1,500 | — | — |
| 1999-10-27 | $14.38 | $15.33 | 0 | — | — |
| 1999-10-26 | $14.38 | $15.33 | 60 | — | — |
| 1999-10-25 | $13.75 | $14.66 | 300 | — | — |
| 1999-10-22 | $14.69 | $15.66 | 0 | — | — |
| 1999-10-21 | $14.69 | $15.66 | 500 | — | — |
| 1999-10-20 | $14.69 | $15.66 | 180 | — | — |
| 1999-10-19 | $14.06 | $15.00 | 3,300 | — | — |
| 1999-10-18 | $11.25 | $12.00 | 1,840 | — | — |
| 1999-10-15 | $11.88 | $12.67 | 3,780 | — | — |
| 1999-10-14 | $12.50 | $13.33 | 1,440 | — | — |
| 1999-10-13 | $13.13 | $14.00 | 0 | — | — |
| 1999-10-12 | $13.13 | $14.00 | 320 | — | — |
| 1999-10-11 | $11.88 | $12.67 | 0 | — | — |
| 1999-10-08 | $11.88 | $12.67 | 400 | — | — |
| 1999-10-07 | $13.13 | $14.00 | 40 | — | — |
| 1999-10-06 | $13.13 | $14.00 | 2,920 | — | — |
| 1999-10-05 | $11.88 | $12.67 | 2,780 | — | — |
| 1999-10-04 | $12.50 | $13.33 | 100 | — | — |
| 1999-10-01 | $13.13 | $14.00 | 0 | — | — |
| 1999-09-30 | $13.13 | $14.00 | 220 | — | — |
| 1999-09-29 | $13.75 | $14.66 | 120 | — | — |
| 1999-09-28 | $13.13 | $14.00 | 1,820 | — | — |
| 1999-09-27 | $13.75 | $14.66 | 160 | — | — |
| 1999-09-24 | $13.13 | $14.00 | 1,160 | — | — |
| 1999-09-23 | $13.75 | $14.66 | 240 | — | — |
| 1999-09-22 | $13.75 | $14.66 | 420 | — | — |
| 1999-09-21 | $13.75 | $14.66 | 860 | — | — |
| 1999-09-20 | $13.13 | $14.00 | 20 | — | — |
| 1999-09-17 | $13.75 | $14.66 | 1,080 | — | — |
| 1999-09-16 | $13.13 | $14.00 | 20 | — | — |
| 1999-09-15 | $13.13 | $14.00 | 200 | — | — |
| 1999-09-14 | $13.13 | $14.00 | 300 | — | — |
| 1999-09-13 | $13.13 | $14.00 | 320 | — | — |
| 1999-09-10 | $12.50 | $13.33 | 620 | — | — |
| 1999-09-09 | $13.75 | $14.66 | 160 | — | — |
| 1999-09-08 | $14.06 | $15.00 | 20 | — | — |
| 1999-09-07 | $14.06 | $15.00 | 220 | — | — |
| 1999-09-03 | $14.38 | $15.33 | 480 | — | — |
| 1999-09-02 | $13.75 | $14.66 | 400 | — | — |
| 1999-09-01 | $14.38 | $15.33 | 40 | — | — |
| 1999-08-31 | $14.38 | $15.33 | 240 | — | — |
| 1999-08-30 | $13.75 | $14.66 | 700 | — | — |
| 1999-08-27 | $14.38 | $15.33 | 20 | — | — |
| 1999-08-26 | $13.75 | $14.66 | 480 | — | — |
| 1999-08-25 | $13.75 | $14.66 | 280 | — | — |
| 1999-08-24 | $13.75 | $14.66 | 1,100 | — | — |
| 1999-08-23 | $13.75 | $14.66 | 160 | — | — |
| 1999-08-20 | $13.13 | $14.00 | 520 | — | — |
| 1999-08-19 | $13.75 | $14.66 | 0 | — | — |
| 1999-08-18 | $13.75 | $14.66 | 220 | — | — |
| 1999-08-17 | $14.38 | $15.33 | 1,720 | — | — |
| 1999-08-16 | $15.00 | $16.00 | 620 | — | — |
| 1999-08-13 | $14.38 | $15.33 | 1,020 | — | — |
| 1999-08-12 | $14.38 | $15.33 | 40 | — | — |
| 1999-08-11 | $14.06 | $15.00 | 1,600 | — | — |
| 1999-08-10 | $14.38 | $15.33 | 480 | — | — |
| 1999-08-09 | $14.38 | $15.33 | 1,200 | — | — |
| 1999-08-06 | $13.75 | $14.66 | 1,520 | — | — |
| 1999-08-05 | $14.38 | $15.33 | 1,180 | — | — |
| 1999-08-04 | $14.38 | $15.33 | 1,120 | — | — |
| 1999-08-03 | $15.00 | $16.00 | 2,400 | — | — |
| 1999-08-02 | $15.63 | $16.66 | 300 | — | — |
| 1999-07-30 | $15.63 | $16.66 | 80 | — | — |
| 1999-07-29 | $15.63 | $16.66 | 320 | — | — |
| 1999-07-28 | $14.69 | $15.66 | 1,680 | — | — |
| 1999-07-27 | $15.63 | $16.66 | 580 | — | — |
| 1999-07-26 | $15.63 | $16.66 | 240 | — | — |
| 1999-07-23 | $15.63 | $16.66 | 1,060 | — | — |
| 1999-07-22 | $15.63 | $16.66 | 240 | — | — |
| 1999-07-21 | $15.94 | $17.00 | 1,600 | — | — |
| 1999-07-20 | $16.25 | $17.33 | 240 | — | — |
| 1999-07-19 | $16.25 | $17.33 | 0 | — | — |
| 1999-07-16 | $16.25 | $17.33 | 140 | — | — |
| 1999-07-15 | $16.25 | $17.33 | 500 | — | — |
| 1999-07-14 | $16.25 | $17.33 | 60 | — | — |
| 1999-07-13 | $15.63 | $16.66 | 1,500 | — | — |
| 1999-07-12 | $16.88 | $18.00 | 1,700 | — | — |
| 1999-07-09 | $18.13 | $19.33 | 0 | — | — |
| 1999-07-08 | $18.13 | $19.33 | 40 | — | — |
| 1999-07-07 | $18.13 | $19.33 | 280 | — | — |
| 1999-07-06 | $18.13 | $19.33 | 300 | — | — |
| 1999-07-02 | $18.13 | $19.33 | 660 | — | — |
| 1999-07-01 | $18.75 | $20.00 | 80 | — | — |
| 1999-06-30 | $18.75 | $20.00 | 340 | — | — |
| 1999-06-29 | $18.75 | $20.00 | 560 | — | — |
| 1999-06-28 | $18.75 | $20.00 | 80 | — | — |
| 1999-06-25 | $18.44 | $19.66 | 700 | — | — |
| 1999-06-24 | $18.75 | $20.00 | 400 | — | — |
| 1999-06-23 | $18.13 | $19.33 | 1,900 | — | — |
| 1999-06-22 | $18.44 | $19.66 | 0 | — | — |
| 1999-06-21 | $18.44 | $19.66 | 3,520 | — | — |
| 1999-06-18 | $17.81 | $19.00 | 1,500 | — | — |
| 1999-06-17 | $16.88 | $18.00 | 1,580 | — | — |
| 1999-06-16 | $17.50 | $18.66 | 800 | — | — |
| 1999-06-15 | $18.13 | $19.33 | 740 | — | — |
| 1999-06-14 | $18.13 | $19.33 | 660 | — | — |
| 1999-06-11 | $18.13 | $19.33 | 80 | — | — |
| 1999-06-10 | $18.13 | $19.33 | 1,060 | — | — |
| 1999-06-09 | $17.81 | $19.00 | 640 | — | — |
| 1999-06-08 | $17.50 | $18.66 | 100 | — | — |
| 1999-06-07 | $18.13 | $19.33 | 540 | — | — |
| 1999-06-04 | $17.81 | $19.00 | 300 | — | — |
| 1999-06-03 | $18.13 | $19.33 | 440 | — | — |
| 1999-06-02 | $17.81 | $19.00 | 400 | — | — |
| 1999-06-01 | $17.50 | $18.66 | 180 | — | — |
| 1999-05-28 | $16.88 | $18.00 | 340 | — | — |
| 1999-05-27 | $16.25 | $17.33 | 4,180 | — | — |
| 1999-05-26 | $15.00 | $16.00 | 740 | — | — |
| 1999-05-25 | $16.25 | $17.33 | 2,560 | — | — |
| 1999-05-24 | $15.63 | $16.66 | 640 | — | — |
| 1999-05-21 | $15.63 | $16.66 | 440 | — | — |
| 1999-05-20 | $16.25 | $17.33 | 1,220 | — | — |
| 1999-05-19 | $16.25 | $17.33 | 40 | — | — |
| 1999-05-18 | $16.25 | $17.33 | 1,420 | — | — |
| 1999-05-17 | $16.88 | $18.00 | 380 | — | — |
| 1999-05-14 | $16.88 | $18.00 | 180 | — | — |
| 1999-05-13 | $16.25 | $17.33 | 2,120 | — | — |
| 1999-05-12 | $15.94 | $17.00 | 660 | — | — |
| 1999-05-11 | $15.63 | $16.66 | 720 | — | — |
| 1999-05-10 | $15.00 | $16.00 | 1,220 | — | — |
| 1999-05-07 | $18.13 | $19.33 | 540 | — | — |
| 1999-05-06 | $18.13 | $19.33 | 2,060 | — | — |
| 1999-05-05 | $18.75 | $20.00 | 1,520 | — | — |
| 1999-05-04 | $15.63 | $16.66 | 520 | — | — |
| 1999-05-03 | $15.31 | $16.33 | 780 | — | — |
| 1999-04-30 | $15.63 | $16.66 | 280 | — | — |
| 1999-04-29 | $15.63 | $16.66 | 220 | — | — |
| 1999-04-28 | $15.00 | $16.00 | 600 | — | — |
| 1999-04-27 | $15.00 | $16.00 | 540 | — | — |
| 1999-04-26 | $15.00 | $16.00 | 420 | — | — |
| 1999-04-23 | $15.00 | $16.00 | 3,640 | — | — |
| 1999-04-22 | $14.38 | $15.33 | 5,040 | — | — |
| 1999-04-21 | $15.00 | $16.00 | 720 | — | — |
| 1999-04-20 | $15.00 | $16.00 | 640 | — | — |
| 1999-04-19 | $15.00 | $16.00 | 1,940 | — | — |
| 1999-04-16 | $15.00 | $16.00 | 2,520 | — | — |
| 1999-04-15 | $15.00 | $16.00 | 1,520 | — | — |
| 1999-04-14 | $15.00 | $16.00 | 740 | — | — |
| 1999-04-13 | $14.69 | $15.66 | 3,620 | — | — |
| 1999-04-12 | $13.13 | $14.00 | 2,380 | — | — |
| 1999-04-09 | $12.19 | $13.00 | 480 | — | — |
| 1999-04-08 | $12.19 | $13.00 | 3,760 | — | — |
| 1999-04-07 | $12.50 | $13.33 | 980 | — | — |
| 1999-04-06 | $12.50 | $13.33 | 3,800 | — | — |
| 1999-04-05 | $11.25 | $12.00 | 1,120 | — | — |
| 1999-04-01 | $12.19 | $13.00 | 2,200 | — | — |
| 1999-03-31 | $10.00 | $10.67 | 4,900 | — | — |
| 1999-03-30 | $15.00 | $16.00 | 220 | — | — |
| 1999-03-29 | $15.00 | $16.00 | 180 | — | — |
| 1999-03-26 | $15.00 | $16.00 | 360 | — | — |
| 1999-03-25 | $15.63 | $16.66 | 700 | — | — |
| 1999-03-24 | $15.31 | $16.33 | 520 | — | — |
| 1999-03-23 | $15.00 | $16.00 | 640 | — | — |
| 1999-03-22 | $15.94 | $17.00 | 1,740 | — | — |
| 1999-03-19 | $15.00 | $16.00 | 3,540 | — | — |
| 1999-03-18 | $14.38 | $15.33 | 11,800 | — | — |
| 1999-03-17 | $14.38 | $15.33 | 620 | — | — |
| 1999-03-16 | $13.75 | $14.66 | 1,000 | — | — |
| 1999-03-15 | $14.38 | $15.33 | 660 | — | — |
| 1999-03-12 | $15.94 | $17.00 | 940 | — | — |
| 1999-03-11 | $15.63 | $16.66 | 1,180 | — | — |
| 1999-03-10 | $13.75 | $14.66 | 2,140 | — | — |
| 1999-03-09 | $14.06 | $15.00 | 6,320 | — | — |
| 1999-03-08 | $14.38 | $15.33 | 2,820 | — | — |
| 1999-03-05 | $15.63 | $16.66 | 8,040 | — | — |
| 1999-03-04 | $15.00 | $16.00 | 280 | — | — |
| 1999-03-03 | $15.63 | $16.66 | 240 | — | — |
| 1999-03-02 | $15.63 | $16.66 | 3,200 | — | — |
| 1999-03-01 | $15.63 | $16.66 | 2,600 | — | — |
| 1999-02-26 | $16.25 | $17.33 | 1,320 | — | — |
| 1999-02-25 | $16.88 | $18.00 | 220 | — | — |
| 1999-02-24 | $17.50 | $18.66 | 760 | — | — |
| 1999-02-23 | $17.50 | $18.66 | 6,580 | — | — |
| 1999-02-22 | $15.63 | $16.66 | 3,020 | — | — |
| 1999-02-19 | $16.88 | $18.00 | 1,000 | — | — |
| 1999-02-18 | $18.75 | $20.00 | 140 | — | — |
| 1999-02-17 | $18.75 | $20.00 | 320 | — | — |
| 1999-02-16 | $18.75 | $20.00 | 2,200 | — | — |
| 1999-02-12 | $18.75 | $20.00 | 480 | — | — |
| 1999-02-11 | $18.75 | $20.00 | 100 | — | — |
| 1999-02-10 | $18.75 | $20.00 | 20 | — | — |
| 1999-02-09 | $19.38 | $20.66 | 3,660 | — | — |
| 1999-02-08 | $19.38 | $20.66 | 280 | — | — |
| 1999-02-05 | $18.75 | $20.00 | 100 | — | — |
| 1999-02-04 | $18.75 | $20.00 | 1,080 | — | — |
| 1999-02-03 | $18.75 | $20.00 | 140 | — | — |
| 1999-02-02 | $18.75 | $20.00 | 1,060 | — | — |
| 1999-02-01 | $18.75 | $20.00 | 5,400 | — | — |
| 1999-01-29 | $18.75 | $20.00 | 360 | — | — |
| 1999-01-28 | $18.13 | $19.33 | 900 | — | — |
| 1999-01-27 | $18.13 | $19.33 | 800 | — | — |
| 1999-01-26 | $18.75 | $20.00 | 5,960 | — | — |
| 1999-01-25 | $19.38 | $20.66 | 1,580 | — | — |
| 1999-01-22 | $19.38 | $20.66 | 360 | — | — |
| 1999-01-21 | $20.00 | $21.33 | 980 | — | — |
| 1999-01-20 | $20.00 | $21.33 | 0 | — | — |
| 1999-01-19 | $20.00 | $21.33 | 620 | — | — |
| 1999-01-15 | $20.63 | $22.00 | 1,200 | — | — |
| 1999-01-14 | $19.69 | $21.00 | 360 | — | — |
| 1999-01-13 | $20.00 | $21.33 | 1,560 | — | — |
| 1999-01-12 | $18.75 | $20.00 | 2,100 | — | — |
| 1999-01-11 | $21.25 | $22.66 | 2,900 | — | — |
| 1999-01-08 | $21.88 | $23.33 | 4,440 | — | — |
| 1999-01-07 | $22.50 | $24.00 | 1,820 | — | — |
| 1999-01-06 | $24.06 | $25.66 | 5,620 | — | — |
| 1999-01-05 | $20.00 | $21.33 | 1,040 | — | — |
| 1999-01-04 | $19.38 | $20.66 | 1,140 | — | — |