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
- 1987-04-08 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 | $11.00 | $11.71 | 0 |
| 1999-12-30 | $11.00 | $11.71 | 18,000 |
| 1999-12-29 | $11.50 | $12.24 | 1,000 |
| 1999-12-28 | $12.00 | $12.77 | 20,300 |
| 1999-12-27 | $10.88 | $11.58 | 2,300 |
| 1999-12-23 | $10.88 | $11.58 | 2,800 |
| 1999-12-22 | $10.63 | $11.31 | 3,700 |
| 1999-12-21 | $10.63 | $11.31 | 400 |
| 1999-12-20 | $10.88 | $11.53 | 4,000 |
| 1999-12-17 | $11.13 | $11.80 | 4,500 |
| 1999-12-16 | $11.00 | $11.67 | 100 |
| 1999-12-15 | $10.88 | $11.53 | 0 |
| 1999-12-14 | $10.88 | $11.53 | 200 |
| 1999-12-13 | $11.50 | $12.20 | 1,800 |
| 1999-12-10 | $10.63 | $11.27 | 1,100 |
| 1999-12-09 | $11.50 | $12.20 | 600 |
| 1999-12-08 | $11.38 | $12.06 | 900 |
| 1999-12-07 | $10.63 | $11.27 | 5,100 |
| 1999-12-06 | $11.06 | $11.73 | 112,500 |
| 1999-12-03 | $10.88 | $11.53 | 2,900 |
| 1999-12-02 | $10.50 | $11.14 | 7,700 |
| 1999-12-01 | $10.38 | $11.00 | 5,300 |
| 1999-11-30 | $10.56 | $11.20 | 9,500 |
| 1999-11-29 | $10.88 | $11.53 | 0 |
| 1999-11-26 | $10.88 | $11.53 | 0 |
| 1999-11-24 | $10.88 | $11.53 | 0 |
| 1999-11-23 | $10.88 | $11.53 | 4,600 |
| 1999-11-22 | $10.00 | $10.61 | 2,600 |
| 1999-11-19 | $10.00 | $10.61 | 2,600 |
| 1999-11-18 | $10.00 | $10.61 | 8,500 |
| 1999-11-17 | $11.25 | $11.93 | 900 |
| 1999-11-16 | $10.75 | $11.40 | 1,100 |
| 1999-11-15 | $9.88 | $10.47 | 20,300 |
| 1999-11-12 | $10.50 | $11.14 | 127,000 |
| 1999-11-11 | $10.63 | $11.27 | 98,700 |
| 1999-11-10 | $10.63 | $11.27 | 11,500 |
| 1999-11-09 | $10.50 | $11.14 | 600 |
| 1999-11-08 | $11.00 | $11.67 | 0 |
| 1999-11-05 | $11.00 | $11.67 | 0 |
| 1999-11-04 | $11.00 | $11.67 | 10,200 |
| 1999-11-03 | $10.63 | $11.27 | 6,200 |
| 1999-11-02 | $11.50 | $12.20 | 0 |
| 1999-11-01 | $11.50 | $12.20 | 1,600 |
| 1999-10-29 | $11.00 | $11.67 | 10,500 |
| 1999-10-28 | $10.75 | $11.40 | 20,000 |
| 1999-10-27 | $11.00 | $11.67 | 0 |
| 1999-10-26 | $11.00 | $11.67 | 0 |
| 1999-10-25 | $11.00 | $11.67 | 0 |
| 1999-10-22 | $11.00 | $11.67 | 0 |
| 1999-10-21 | $11.00 | $11.67 | 5,700 |
| 1999-10-20 | $11.00 | $11.67 | 1,700 |
| 1999-10-19 | $11.25 | $11.93 | 0 |
| 1999-10-18 | $11.25 | $11.93 | 5,000 |
| 1999-10-15 | $11.75 | $12.46 | 0 |
| 1999-10-14 | $11.75 | $12.46 | 1,200 |
| 1999-10-13 | $11.88 | $12.59 | 3,200 |
| 1999-10-12 | $10.75 | $11.40 | 0 |
| 1999-10-11 | $10.75 | $11.40 | 100 |
| 1999-10-08 | $11.53 | $12.23 | 11,400 |
| 1999-10-07 | $10.88 | $11.53 | 0 |
| 1999-10-06 | $10.88 | $11.53 | 44,200 |
| 1999-10-05 | $11.50 | $12.20 | 3,200 |
| 1999-10-04 | $11.50 | $12.20 | 1,700 |
| 1999-10-01 | $11.50 | $12.20 | 100 |
| 1999-09-30 | $12.13 | $12.86 | 91,700 |
| 1999-09-29 | $12.13 | $12.86 | 105,500 |
| 1999-09-28 | $12.00 | $12.73 | 300 |
| 1999-09-27 | $12.16 | $12.89 | 0 |
| 1999-09-24 | $12.16 | $12.89 | 2,900 |
| 1999-09-23 | $12.88 | $13.65 | 224,300 |
| 1999-09-22 | $12.50 | $13.26 | 0 |
| 1999-09-21 | $12.56 | $13.28 | 0 |
| 1999-09-20 | $12.56 | $13.28 | 900 |
| 1999-09-17 | $12.13 | $12.82 | 500 |
| 1999-09-16 | $12.50 | $13.21 | 300 |
| 1999-09-15 | $12.75 | $13.48 | 0 |
| 1999-09-14 | $12.75 | $13.48 | 300 |
| 1999-09-13 | $12.13 | $12.82 | 0 |
| 1999-09-10 | $12.13 | $12.82 | 1,500 |
| 1999-09-09 | $12.00 | $12.69 | 200 |
| 1999-09-08 | $12.31 | $13.02 | 0 |
| 1999-09-07 | $12.31 | $13.02 | 0 |
| 1999-09-03 | $12.31 | $13.02 | 500 |
| 1999-09-02 | $12.00 | $12.69 | 1,200 |
| 1999-09-01 | $12.00 | $12.69 | 100 |
| 1999-08-31 | $12.00 | $12.69 | 1,700 |
| 1999-08-30 | $12.00 | $12.69 | 0 |
| 1999-08-27 | $12.00 | $12.69 | 0 |
| 1999-08-26 | $12.00 | $12.69 | 0 |
| 1999-08-25 | $12.00 | $12.69 | 0 |
| 1999-08-24 | $12.00 | $12.69 | 200 |
| 1999-08-23 | $12.00 | $12.69 | 0 |
| 1999-08-20 | $12.00 | $12.69 | 0 |
| 1999-08-19 | $12.00 | $12.69 | 0 |
| 1999-08-18 | $12.00 | $12.69 | 3,100 |
| 1999-08-17 | $13.00 | $13.74 | 0 |
| 1999-08-16 | $13.00 | $13.74 | 800 |
| 1999-08-13 | $12.00 | $12.69 | 100 |
| 1999-08-12 | $12.00 | $12.69 | 0 |
| 1999-08-11 | $12.00 | $12.69 | 4,800 |
| 1999-08-10 | $13.13 | $13.88 | 0 |
| 1999-08-09 | $13.13 | $13.88 | 0 |
| 1999-08-06 | $13.13 | $13.88 | 600 |
| 1999-08-05 | $13.25 | $14.01 | 4,900 |
| 1999-08-04 | $13.13 | $13.88 | 7,200 |
| 1999-08-03 | $13.25 | $14.01 | 0 |
| 1999-08-02 | $13.25 | $14.01 | 0 |
| 1999-07-30 | $13.25 | $14.01 | 0 |
| 1999-07-29 | $13.25 | $14.01 | 0 |
| 1999-07-28 | $13.25 | $14.01 | 5,300 |
| 1999-07-27 | $13.13 | $13.88 | 36,100 |
| 1999-07-26 | $13.00 | $13.74 | 400 |
| 1999-07-23 | $13.88 | $14.67 | 4,100 |
| 1999-07-22 | $13.88 | $14.67 | 3,500 |
| 1999-07-21 | $13.50 | $14.27 | 0 |
| 1999-07-20 | $13.50 | $14.27 | 0 |
| 1999-07-19 | $13.50 | $14.27 | 4,900 |
| 1999-07-16 | $13.50 | $14.27 | 0 |
| 1999-07-15 | $13.50 | $14.27 | 900 |
| 1999-07-14 | $13.50 | $14.27 | 0 |
| 1999-07-13 | $13.50 | $14.27 | 5,600 |
| 1999-07-12 | $13.13 | $13.88 | 1,200 |
| 1999-07-09 | $13.69 | $14.47 | 500 |
| 1999-07-08 | $13.50 | $14.27 | 9,900 |
| 1999-07-07 | $15.13 | $15.99 | 4,700 |
| 1999-07-06 | $15.50 | $16.39 | 9,400 |
| 1999-07-02 | $14.50 | $15.33 | 9,200 |
| 1999-07-01 | $14.13 | $14.93 | 24,000 |
| 1999-06-30 | $14.00 | $14.80 | 37,300 |
| 1999-06-29 | $13.50 | $14.27 | 9,600 |
| 1999-06-28 | $13.00 | $13.74 | 7,400 |
| 1999-06-25 | $12.50 | $13.21 | 40,700 |
| 1999-06-24 | $13.00 | $13.74 | 15,700 |
| 1999-06-23 | $13.00 | $13.74 | 800 |
| 1999-06-22 | $12.75 | $13.44 | 1,200 |
| 1999-06-21 | $13.00 | $13.70 | 0 |
| 1999-06-18 | $13.00 | $13.70 | 13,600 |
| 1999-06-17 | $12.75 | $13.44 | 11,000 |
| 1999-06-16 | $12.75 | $13.44 | 600 |
| 1999-06-15 | $12.75 | $13.44 | 29,100 |
| 1999-06-14 | $13.13 | $13.83 | 16,600 |
| 1999-06-11 | $12.75 | $13.44 | 100 |
| 1999-06-10 | $12.88 | $13.57 | 10,200 |
| 1999-06-09 | $13.56 | $14.29 | 20,100 |
| 1999-06-08 | $13.50 | $14.23 | 600 |
| 1999-06-07 | $13.81 | $14.56 | 23,300 |
| 1999-06-04 | $14.25 | $15.02 | 1,900 |
| 1999-06-03 | $13.88 | $14.62 | 3,300 |
| 1999-06-02 | $14.00 | $14.75 | 600 |
| 1999-06-01 | $14.25 | $15.02 | 100 |
| 1999-05-28 | $13.88 | $14.62 | 900 |
| 1999-05-27 | $13.75 | $14.49 | 3,400 |
| 1999-05-26 | $13.88 | $14.62 | 700 |
| 1999-05-25 | $13.50 | $14.23 | 500 |
| 1999-05-24 | $14.19 | $14.95 | 0 |
| 1999-05-21 | $14.19 | $14.95 | 0 |
| 1999-05-20 | $14.19 | $14.95 | 1,400 |
| 1999-05-19 | $13.75 | $14.49 | 200 |
| 1999-05-18 | $15.00 | $15.81 | 1,600 |
| 1999-05-17 | $13.63 | $14.36 | 300 |
| 1999-05-14 | $14.00 | $14.75 | 28,100 |
| 1999-05-13 | $13.31 | $14.03 | 0 |
| 1999-05-12 | $13.31 | $14.03 | 4,100 |
| 1999-05-11 | $13.50 | $14.23 | 1,000 |
| 1999-05-10 | $14.00 | $14.75 | 5,600 |
| 1999-05-07 | $12.63 | $13.30 | 14,100 |
| 1999-05-06 | $12.38 | $13.04 | 11,300 |
| 1999-05-05 | $11.44 | $12.05 | 6,100 |
| 1999-05-04 | $11.38 | $11.99 | 1,200 |
| 1999-05-03 | $11.75 | $12.38 | 12,900 |
| 1999-04-30 | $13.25 | $13.96 | 1,000 |
| 1999-04-29 | $13.31 | $14.03 | 3,400 |
| 1999-04-28 | $14.13 | $14.89 | 300 |
| 1999-04-27 | $13.31 | $14.03 | 24,200 |
| 1999-04-26 | $14.25 | $15.02 | 24,900 |
| 1999-04-23 | $13.50 | $14.23 | 4,600 |
| 1999-04-22 | $11.00 | $11.59 | 3,700 |
| 1999-04-21 | $10.25 | $10.80 | 3,500 |
| 1999-04-20 | $10.00 | $10.54 | 4,800 |
| 1999-04-19 | $10.00 | $10.54 | 5,500 |
| 1999-04-16 | $9.25 | $9.75 | 7,400 |
| 1999-04-15 | $9.63 | $10.14 | 16,100 |
| 1999-04-14 | $8.88 | $9.35 | 13,300 |
| 1999-04-13 | $9.69 | $10.21 | 6,300 |
| 1999-04-12 | $8.31 | $8.76 | 6,500 |
| 1999-04-09 | $10.00 | $10.54 | 3,100 |
| 1999-04-08 | $9.88 | $10.41 | 6,100 |
| 1999-04-07 | $11.25 | $11.86 | 300 |
| 1999-04-06 | $11.25 | $11.86 | 0 |
| 1999-04-05 | $11.25 | $11.86 | 1,300 |
| 1999-04-01 | $10.56 | $11.13 | 800 |
| 1999-03-31 | $10.38 | $10.93 | 11,800 |
| 1999-03-30 | $12.00 | $12.65 | 800 |
| 1999-03-29 | $10.75 | $11.33 | 300 |
| 1999-03-26 | $10.75 | $11.33 | 0 |
| 1999-03-25 | $10.75 | $11.33 | 0 |
| 1999-03-24 | $10.75 | $11.33 | 1,600 |
| 1999-03-23 | $11.88 | $12.47 | 1,500 |
| 1999-03-22 | $10.75 | $11.29 | 900 |
| 1999-03-19 | $11.19 | $11.75 | 1,500 |
| 1999-03-18 | $10.75 | $11.29 | 400 |
| 1999-03-17 | $10.75 | $11.29 | 1,000 |
| 1999-03-16 | $11.63 | $12.21 | 2,600 |
| 1999-03-15 | $12.63 | $13.26 | 0 |
| 1999-03-12 | $12.63 | $13.26 | 0 |
| 1999-03-11 | $12.63 | $13.26 | 500 |
| 1999-03-10 | $13.19 | $13.85 | 0 |
| 1999-03-09 | $13.19 | $13.85 | 4,900 |
| 1999-03-08 | $13.38 | $14.05 | 0 |
| 1999-03-05 | $13.38 | $14.05 | 600 |
| 1999-03-04 | $12.50 | $13.13 | 0 |
| 1999-03-03 | $12.50 | $13.13 | 0 |
| 1999-03-02 | $12.50 | $13.13 | 0 |
| 1999-03-01 | $12.50 | $13.13 | 0 |
| 1999-02-26 | $12.50 | $13.13 | 800 |
| 1999-02-25 | $12.97 | $13.62 | 1,000 |
| 1999-02-24 | $13.16 | $13.82 | 900 |
| 1999-02-23 | $12.75 | $13.39 | 0 |
| 1999-02-22 | $12.75 | $13.39 | 3,500 |
| 1999-02-19 | $13.00 | $13.65 | 2,800 |
| 1999-02-18 | $13.47 | $14.15 | 8,100 |
| 1999-02-17 | $13.44 | $14.11 | 800 |
| 1999-02-16 | $13.44 | $14.11 | 2,700 |
| 1999-02-12 | $13.88 | $14.57 | 600 |
| 1999-02-11 | $13.75 | $14.44 | 2,700 |
| 1999-02-10 | $14.25 | $14.97 | 0 |
| 1999-02-09 | $14.25 | $14.97 | 0 |
| 1999-02-08 | $14.25 | $14.97 | 1,100 |
| 1999-02-05 | $14.00 | $14.70 | 300 |
| 1999-02-04 | $14.00 | $14.70 | 500 |
| 1999-02-03 | $14.25 | $14.97 | 2,200 |
| 1999-02-02 | $14.88 | $15.62 | 0 |
| 1999-02-01 | $14.88 | $15.62 | 1,000 |
| 1999-01-29 | $15.13 | $15.89 | 1,600 |
| 1999-01-28 | $15.13 | $15.89 | 1,000 |
| 1999-01-27 | $14.50 | $15.23 | 400 |
| 1999-01-26 | $15.50 | $16.28 | 1,300 |
| 1999-01-25 | $15.44 | $16.21 | 400 |
| 1999-01-22 | $14.75 | $15.49 | 3,900 |
| 1999-01-21 | $15.00 | $15.75 | 2,100 |
| 1999-01-20 | $15.00 | $15.75 | 1,000 |
| 1999-01-19 | $16.00 | $16.80 | 1,200 |
| 1999-01-15 | $16.00 | $16.80 | 3,500 |
| 1999-01-14 | $16.25 | $17.07 | 2,500 |
| 1999-01-13 | $15.19 | $15.95 | 2,900 |
| 1999-01-12 | $16.38 | $17.20 | 1,900 |
| 1999-01-11 | $15.59 | $16.38 | 100 |
| 1999-01-08 | $16.38 | $17.20 | 8,200 |
| 1999-01-07 | $15.13 | $15.89 | 20,100 |
| 1999-01-06 | $14.88 | $15.62 | 200 |
| 1999-01-05 | $14.88 | $15.62 | 1,400 |
| 1999-01-04 | $14.75 | $15.49 | 4,400 |