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
- 1989-05-09 to 2026-08-27
- 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 |
|---|---|---|---|
| 1999-12-31 | $18.67 | $21.19 | 126,806 |
| 1999-12-30 | $18.72 | $21.25 | 218,714 |
| 1999-12-29 | $18.98 | $21.54 | 159,307 |
| 1999-12-28 | $19.03 | $21.59 | 71,662 |
| 1999-12-27 | $19.00 | $21.56 | 58,874 |
| 1999-12-23 | $18.82 | $21.35 | 89,244 |
| 1999-12-22 | $18.89 | $21.43 | 229,637 |
| 1999-12-21 | $19.00 | $21.56 | 525,341 |
| 1999-12-20 | $19.38 | $21.99 | 184,349 |
| 1999-12-17 | $19.05 | $21.62 | 1,114,884 |
| 1999-12-16 | $19.05 | $21.62 | 163,570 |
| 1999-12-15 | $18.44 | $20.93 | 145,987 |
| 1999-12-14 | $17.60 | $19.97 | 394,006 |
| 1999-12-13 | $17.41 | $19.75 | 141,192 |
| 1999-12-10 | $17.64 | $20.02 | 350,849 |
| 1999-12-09 | $18.21 | $20.66 | 173,426 |
| 1999-12-08 | $18.65 | $21.17 | 2,047,817 |
| 1999-12-07 | $17.62 | $19.99 | 351,648 |
| 1999-12-06 | $17.53 | $19.89 | 217,116 |
| 1999-12-03 | $17.03 | $19.33 | 379,354 |
| 1999-12-02 | $16.54 | $18.77 | 148,651 |
| 1999-12-01 | $16.52 | $18.74 | 319,680 |
| 1999-11-30 | $15.91 | $18.05 | 696,103 |
| 1999-11-29 | $15.95 | $18.10 | 152,914 |
| 1999-11-26 | $15.91 | $18.05 | 23,710 |
| 1999-11-24 | $16.02 | $18.18 | 140,926 |
| 1999-11-23 | $16.07 | $18.24 | 134,532 |
| 1999-11-22 | $15.91 | $18.05 | 122,278 |
| 1999-11-19 | $16.38 | $18.58 | 88,978 |
| 1999-11-18 | $16.23 | $18.42 | 171,828 |
| 1999-11-17 | $15.88 | $18.02 | 307,692 |
| 1999-11-16 | $15.39 | $17.46 | 198,202 |
| 1999-11-15 | $15.02 | $17.04 | 992,340 |
| 1999-11-12 | $14.87 | $16.88 | 266,666 |
| 1999-11-11 | $15.25 | $17.30 | 1,204,927 |
| 1999-11-10 | $15.86 | $18.00 | 1,741,723 |
| 1999-11-09 | $15.95 | $18.10 | 394,272 |
| 1999-11-08 | $16.33 | $18.53 | 270,396 |
| 1999-11-05 | $16.35 | $18.56 | 123,343 |
| 1999-11-04 | $16.28 | $18.48 | 47,952 |
| 1999-11-03 | $16.28 | $18.48 | 120,946 |
| 1999-11-02 | $16.33 | $18.53 | 196,603 |
| 1999-11-01 | $16.14 | $18.32 | 169,164 |
| 1999-10-29 | $16.19 | $18.37 | 426,773 |
| 1999-10-28 | $16.05 | $18.21 | 199,534 |
| 1999-10-27 | $15.67 | $17.78 | 106,294 |
| 1999-10-26 | $15.53 | $17.62 | 68,998 |
| 1999-10-25 | $15.06 | $17.09 | 171,295 |
| 1999-10-22 | $15.06 | $17.00 | 218,182 |
| 1999-10-21 | $15.39 | $17.37 | 96,703 |
| 1999-10-20 | $15.48 | $17.47 | 270,396 |
| 1999-10-19 | $15.48 | $17.47 | 378,821 |
| 1999-10-18 | $15.25 | $17.21 | 159,307 |
| 1999-10-15 | $15.60 | $17.60 | 93,506 |
| 1999-10-14 | $16.16 | $18.24 | 324,475 |
| 1999-10-13 | $16.14 | $18.21 | 801,331 |
| 1999-10-12 | $16.12 | $18.19 | 736,063 |
| 1999-10-11 | $16.14 | $18.21 | 321,012 |
| 1999-10-08 | $16.23 | $18.32 | 165,701 |
| 1999-10-07 | $16.07 | $18.13 | 79,121 |
| 1999-10-06 | $16.14 | $18.21 | 400,932 |
| 1999-10-05 | $15.95 | $18.00 | 473,393 |
| 1999-10-04 | $16.05 | $18.11 | 482,983 |
| 1999-10-01 | $15.95 | $18.00 | 25,574 |
| 1999-09-30 | $16.05 | $18.11 | 274,658 |
| 1999-09-29 | $15.79 | $17.82 | 74,059 |
| 1999-09-28 | $15.91 | $17.95 | 124,142 |
| 1999-09-27 | $15.77 | $17.79 | 476,590 |
| 1999-09-24 | $15.37 | $17.34 | 364,169 |
| 1999-09-23 | $15.51 | $17.50 | 119,081 |
| 1999-09-22 | $15.81 | $17.84 | 203,796 |
| 1999-09-21 | $15.95 | $18.00 | 460,339 |
| 1999-09-20 | $16.47 | $18.58 | 260,539 |
| 1999-09-17 | $16.56 | $18.69 | 173,160 |
| 1999-09-16 | $16.19 | $18.27 | 166,500 |
| 1999-09-15 | $16.66 | $18.80 | 130,270 |
| 1999-09-14 | $16.84 | $19.01 | 96,170 |
| 1999-09-13 | $17.43 | $19.67 | 181,685 |
| 1999-09-10 | $17.74 | $20.01 | 28,771 |
| 1999-09-09 | $17.92 | $20.23 | 86,314 |
| 1999-09-08 | $17.62 | $19.88 | 29,038 |
| 1999-09-07 | $17.43 | $19.67 | 50,882 |
| 1999-09-03 | $17.45 | $19.70 | 51,149 |
| 1999-09-02 | $17.36 | $19.59 | 41,558 |
| 1999-09-01 | $17.53 | $19.78 | 33,833 |
| 1999-08-31 | $17.55 | $19.80 | 87,379 |
| 1999-08-30 | $17.55 | $19.80 | 8,791 |
| 1999-08-27 | $17.60 | $19.86 | 71,395 |
| 1999-08-26 | $17.97 | $20.28 | 51,948 |
| 1999-08-25 | $17.92 | $20.23 | 33,300 |
| 1999-08-24 | $18.30 | $20.65 | 243,490 |
| 1999-08-23 | $17.95 | $20.25 | 89,244 |
| 1999-08-20 | $18.02 | $20.33 | 48,485 |
| 1999-08-19 | $17.92 | $20.23 | 246,154 |
| 1999-08-18 | $17.53 | $19.78 | 288,778 |
| 1999-08-17 | $17.74 | $20.01 | 83,650 |
| 1999-08-16 | $17.81 | $20.09 | 189,144 |
| 1999-08-13 | $18.21 | $20.54 | 420,646 |
| 1999-08-12 | $18.39 | $20.76 | 374,292 |
| 1999-08-11 | $18.02 | $20.33 | 1,347,185 |
| 1999-08-10 | $17.13 | $19.33 | 276,523 |
| 1999-08-09 | $16.89 | $19.06 | 316,483 |
| 1999-08-06 | $16.14 | $18.21 | 58,874 |
| 1999-08-05 | $16.33 | $18.43 | 359,107 |
| 1999-08-04 | $15.67 | $17.68 | 519,214 |
| 1999-08-03 | $15.55 | $17.55 | 274,126 |
| 1999-08-02 | $15.67 | $17.68 | 76,190 |
| 1999-07-30 | $15.91 | $17.95 | 157,442 |
| 1999-07-29 | $16.12 | $18.19 | 817,582 |
| 1999-07-28 | $16.89 | $19.06 | 135,864 |
| 1999-07-27 | $16.75 | $18.90 | 197,669 |
| 1999-07-26 | $16.70 | $18.85 | 47,419 |
| 1999-07-23 | $16.94 | $19.11 | 67,666 |
| 1999-07-22 | $16.68 | $18.82 | 88,445 |
| 1999-07-21 | $16.84 | $19.01 | 198,734 |
| 1999-07-20 | $16.70 | $18.85 | 67,666 |
| 1999-07-19 | $16.61 | $18.74 | 130,802 |
| 1999-07-16 | $16.59 | $18.72 | 118,282 |
| 1999-07-15 | $16.77 | $18.93 | 200,599 |
| 1999-07-14 | $16.42 | $18.53 | 123,077 |
| 1999-07-13 | $16.14 | $18.21 | 598,867 |
| 1999-07-12 | $15.86 | $17.90 | 179,554 |
| 1999-07-09 | $16.09 | $18.16 | 95,904 |
| 1999-07-08 | $15.98 | $18.03 | 171,828 |
| 1999-07-07 | $16.00 | $18.06 | 95,638 |
| 1999-07-06 | $16.07 | $18.13 | 292,507 |
| 1999-07-02 | $15.98 | $18.03 | 117,482 |
| 1999-07-01 | $15.86 | $17.90 | 73,260 |
| 1999-06-30 | $15.91 | $17.95 | 251,482 |
| 1999-06-29 | $15.81 | $17.84 | 134,266 |
| 1999-06-28 | $15.53 | $17.53 | 81,518 |
| 1999-06-25 | $15.67 | $17.68 | 143,590 |
| 1999-06-24 | $15.58 | $17.58 | 201,398 |
| 1999-06-23 | $15.79 | $17.82 | 231,768 |
| 1999-06-22 | $15.91 | $17.95 | 197,136 |
| 1999-06-21 | $16.14 | $18.21 | 71,662 |
| 1999-06-18 | $16.19 | $18.27 | 107,359 |
| 1999-06-17 | $15.95 | $18.00 | 282,384 |
| 1999-06-16 | $16.33 | $18.43 | 106,826 |
| 1999-06-15 | $16.61 | $18.74 | 160,106 |
| 1999-06-14 | $16.70 | $18.85 | 1,201,997 |
| 1999-06-11 | $16.89 | $19.06 | 392,940 |
| 1999-06-10 | $16.38 | $18.48 | 124,409 |
| 1999-06-09 | $15.91 | $17.95 | 147,586 |
| 1999-06-08 | $15.86 | $17.90 | 187,812 |
| 1999-06-07 | $15.86 | $17.90 | 90,842 |
| 1999-06-04 | $15.77 | $17.79 | 78,322 |
| 1999-06-03 | $15.72 | $17.74 | 107,892 |
| 1999-06-02 | $15.98 | $18.03 | 485,647 |
| 1999-06-01 | $15.58 | $17.58 | 253,080 |
| 1999-05-28 | $15.58 | $17.58 | 104,695 |
| 1999-05-27 | $15.72 | $17.74 | 147,053 |
| 1999-05-26 | $16.05 | $18.11 | 132,934 |
| 1999-05-25 | $15.95 | $18.00 | 815,184 |
| 1999-05-24 | $15.95 | $18.00 | 8,106,552 |
| 1999-05-21 | $16.00 | $18.06 | 269,064 |
| 1999-05-20 | $16.19 | $18.27 | 205,661 |
| 1999-05-19 | $15.67 | $17.68 | 508,291 |
| 1999-05-18 | $15.93 | $17.98 | 185,148 |
| 1999-05-17 | $16.52 | $18.64 | 120,146 |
| 1999-05-14 | $16.52 | $18.64 | 144,389 |
| 1999-05-13 | $16.99 | $19.17 | 56,743 |
| 1999-05-12 | $16.99 | $19.17 | 272,261 |
| 1999-05-11 | $17.17 | $19.38 | 163,836 |
| 1999-05-10 | $17.60 | $19.86 | 95,371 |
| 1999-05-07 | $17.97 | $20.28 | 129,737 |
| 1999-05-06 | $17.88 | $20.17 | 135,598 |
| 1999-05-05 | $17.83 | $20.12 | 129,204 |
| 1999-05-04 | $17.78 | $20.07 | 128,138 |
| 1999-05-03 | $17.29 | $19.51 | 177,689 |
| 1999-04-30 | $16.75 | $18.90 | 184,082 |
| 1999-04-29 | $17.17 | $19.38 | 306,893 |
| 1999-04-28 | $16.88 | $19.05 | 264,269 |
| 1999-04-27 | $16.99 | $19.17 | 204,862 |
| 1999-04-26 | $16.70 | $18.85 | 213,386 |
| 1999-04-23 | $16.82 | $18.98 | 107,626 |
| 1999-04-22 | $17.03 | $19.22 | 113,753 |
| 1999-04-21 | $16.80 | $18.96 | 8,334,058 |
| 1999-04-20 | $16.38 | $18.36 | 364,968 |
| 1999-04-19 | $16.56 | $18.57 | 256,010 |
| 1999-04-16 | $17.22 | $19.30 | 2,066,198 |
| 1999-04-15 | $16.94 | $18.99 | 1,122,077 |
| 1999-04-14 | $15.63 | $17.52 | 453,946 |
| 1999-04-13 | $14.87 | $16.67 | 522,410 |
| 1999-04-12 | $14.45 | $16.20 | 165,168 |
| 1999-04-09 | $14.12 | $15.83 | 326,873 |
| 1999-04-08 | $13.84 | $15.52 | 806,393 |
| 1999-04-07 | $13.70 | $15.36 | 620,179 |
| 1999-04-06 | $13.51 | $15.15 | 546,386 |
| 1999-04-05 | $13.82 | $15.49 | 115,351 |
| 1999-04-01 | $13.89 | $15.57 | 363,902 |
| 1999-03-31 | $13.89 | $15.57 | 441,425 |
| 1999-03-30 | $13.94 | $15.62 | 415,318 |
| 1999-03-29 | $14.22 | $15.94 | 93,773 |
| 1999-03-26 | $14.01 | $15.70 | 160,373 |
| 1999-03-25 | $14.73 | $16.52 | 301,032 |
| 1999-03-24 | $14.15 | $15.86 | 179,820 |
| 1999-03-23 | $14.03 | $15.73 | 175,025 |
| 1999-03-22 | $13.94 | $15.62 | 209,657 |
| 1999-03-19 | $13.56 | $15.20 | 246,686 |
| 1999-03-18 | $13.68 | $15.33 | 468,331 |
| 1999-03-17 | $13.70 | $15.36 | 740,592 |
| 1999-03-16 | $14.03 | $15.73 | 298,634 |
| 1999-03-15 | $13.70 | $15.36 | 182,218 |
| 1999-03-12 | $13.28 | $14.89 | 246,953 |
| 1999-03-11 | $13.00 | $14.57 | 260,806 |
| 1999-03-10 | $13.19 | $14.78 | 126,540 |
| 1999-03-09 | $13.28 | $14.89 | 84,982 |
| 1999-03-08 | $13.51 | $15.15 | 343,922 |
| 1999-03-05 | $13.11 | $14.70 | 275,458 |
| 1999-03-04 | $13.04 | $14.62 | 251,482 |
| 1999-03-03 | $13.02 | $14.60 | 268,798 |
| 1999-03-02 | $13.23 | $14.83 | 895,637 |
| 1999-03-01 | $13.40 | $15.02 | 638,561 |
| 1999-02-26 | $13.94 | $15.62 | 333,266 |
| 1999-02-25 | $13.80 | $15.46 | 688,378 |
| 1999-02-24 | $14.19 | $15.91 | 245,887 |
| 1999-02-23 | $14.36 | $16.10 | 110,556 |
| 1999-02-22 | $14.87 | $16.67 | 153,446 |
| 1999-02-19 | $14.99 | $16.81 | 123,876 |
| 1999-02-18 | $14.90 | $16.70 | 164,102 |
| 1999-02-17 | $15.06 | $16.89 | 415,051 |
| 1999-02-16 | $15.32 | $17.17 | 363,636 |
| 1999-02-12 | $15.44 | $17.31 | 221,112 |
| 1999-02-11 | $15.63 | $17.52 | 324,742 |
| 1999-02-10 | $15.81 | $17.73 | 827,705 |
| 1999-02-09 | $15.67 | $17.57 | 530,935 |
| 1999-02-08 | $15.34 | $17.20 | 452,614 |
| 1999-02-05 | $15.25 | $17.10 | 182,750 |
| 1999-02-04 | $15.11 | $16.94 | 308,491 |
| 1999-02-03 | $14.97 | $16.78 | 342,857 |
| 1999-02-02 | $14.69 | $16.46 | 122,544 |
| 1999-02-01 | $14.83 | $16.62 | 248,551 |
| 1999-01-29 | $14.97 | $16.78 | 188,078 |
| 1999-01-28 | $14.36 | $16.10 | 163,836 |
| 1999-01-27 | $13.70 | $15.36 | 260,806 |
| 1999-01-26 | $14.08 | $15.78 | 435,031 |
| 1999-01-25 | $13.80 | $15.46 | 177,689 |
| 1999-01-22 | $14.08 | $15.78 | 146,786 |
| 1999-01-21 | $14.55 | $16.31 | 534,132 |
| 1999-01-20 | $15.20 | $17.04 | 280,253 |
| 1999-01-19 | $14.97 | $16.78 | 1,002,996 |
| 1999-01-15 | $13.96 | $15.65 | 448,085 |
| 1999-01-14 | $13.61 | $15.25 | 1,021,910 |
| 1999-01-13 | $14.26 | $15.99 | 337,795 |
| 1999-01-12 | $14.50 | $16.25 | 297,036 |
| 1999-01-11 | $15.16 | $16.99 | 799,200 |
| 1999-01-08 | $16.05 | $17.99 | 530,402 |
| 1999-01-07 | $16.33 | $18.31 | 235,764 |
| 1999-01-06 | $15.77 | $17.67 | 138,794 |
| 1999-01-05 | $16.14 | $18.09 | 553,846 |
| 1999-01-04 | $16.52 | $18.52 | 148,651 |