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
- 1997-10-08 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 | $16.69 | $17.36 | 6,300 |
| 1999-12-30 | $16.46 | $17.12 | 8,400 |
| 1999-12-29 | $16.46 | $17.12 | 7,800 |
| 1999-12-28 | $16.40 | $17.06 | 18,300 |
| 1999-12-27 | $16.58 | $17.25 | 36,300 |
| 1999-12-23 | $16.98 | $17.66 | 44,400 |
| 1999-12-22 | $15.25 | $15.86 | 75,000 |
| 1999-12-21 | $14.90 | $15.49 | 45,600 |
| 1999-12-20 | $14.65 | $15.23 | 24,000 |
| 1999-12-17 | $15.08 | $15.69 | 17,400 |
| 1999-12-16 | $14.88 | $15.47 | 22,200 |
| 1999-12-15 | $14.33 | $14.91 | 7,500 |
| 1999-12-14 | $14.04 | $14.61 | 90,900 |
| 1999-12-13 | $14.08 | $14.65 | 23,700 |
| 1999-12-10 | $14.77 | $15.36 | 6,300 |
| 1999-12-09 | $15.00 | $15.60 | 49,200 |
| 1999-12-08 | $15.63 | $16.25 | 11,100 |
| 1999-12-07 | $15.67 | $16.30 | 174,600 |
| 1999-12-06 | $15.33 | $15.95 | 21,900 |
| 1999-12-03 | $15.88 | $16.51 | 25,800 |
| 1999-12-02 | $16.00 | $16.64 | 16,200 |
| 1999-12-01 | $16.71 | $17.38 | 17,700 |
| 1999-11-30 | $16.38 | $17.03 | 19,800 |
| 1999-11-29 | $16.19 | $16.84 | 19,500 |
| 1999-11-26 | $16.25 | $16.90 | 53,700 |
| 1999-11-24 | $17.79 | $18.51 | 28,800 |
| 1999-11-23 | $17.19 | $17.88 | 8,400 |
| 1999-11-22 | $16.88 | $17.55 | 9,300 |
| 1999-11-19 | $16.83 | $17.51 | 6,600 |
| 1999-11-18 | $16.77 | $17.45 | 14,400 |
| 1999-11-17 | $17.21 | $17.90 | 9,900 |
| 1999-11-16 | $16.88 | $17.55 | 15,000 |
| 1999-11-15 | $17.02 | $17.71 | 13,500 |
| 1999-11-12 | $17.77 | $18.49 | 12,000 |
| 1999-11-11 | $17.15 | $17.84 | 14,100 |
| 1999-11-10 | $17.08 | $17.77 | 9,600 |
| 1999-11-09 | $17.46 | $18.16 | 3,300 |
| 1999-11-08 | $16.88 | $17.55 | 15,600 |
| 1999-11-05 | $17.33 | $18.03 | 4,800 |
| 1999-11-04 | $18.08 | $18.81 | 2,100 |
| 1999-11-03 | $18.29 | $19.03 | 3,600 |
| 1999-11-02 | $18.10 | $18.83 | 15,000 |
| 1999-11-01 | $18.25 | $18.98 | 5,700 |
| 1999-10-29 | $18.21 | $18.94 | 10,500 |
| 1999-10-28 | $17.67 | $18.38 | 21,900 |
| 1999-10-27 | $17.63 | $18.33 | 30,300 |
| 1999-10-26 | $17.88 | $18.59 | 6,600 |
| 1999-10-25 | $18.25 | $18.98 | 12,600 |
| 1999-10-22 | $18.25 | $18.98 | 12,300 |
| 1999-10-21 | $17.92 | $18.64 | 14,400 |
| 1999-10-20 | $17.92 | $18.64 | 23,100 |
| 1999-10-19 | $17.46 | $18.16 | 47,100 |
| 1999-10-18 | $17.23 | $17.92 | 14,400 |
| 1999-10-15 | $17.63 | $18.33 | 63,900 |
| 1999-10-14 | $17.96 | $18.68 | 30,900 |
| 1999-10-13 | $18.23 | $18.96 | 9,600 |
| 1999-10-12 | $18.46 | $19.20 | 30,300 |
| 1999-10-11 | $18.15 | $18.88 | 3,600 |
| 1999-10-08 | $18.52 | $19.27 | 15,600 |
| 1999-10-07 | $19.19 | $19.96 | 9,300 |
| 1999-10-06 | $18.96 | $19.72 | 54,000 |
| 1999-10-05 | $18.21 | $18.94 | 9,300 |
| 1999-10-04 | $18.67 | $19.42 | 13,500 |
| 1999-10-01 | $17.79 | $18.51 | 23,700 |
| 1999-09-30 | $18.92 | $19.68 | 64,500 |
| 1999-09-29 | $19.19 | $19.96 | 36,600 |
| 1999-09-28 | $19.17 | $19.94 | 4,500 |
| 1999-09-27 | $19.17 | $19.94 | 9,300 |
| 1999-09-24 | $18.79 | $19.55 | 24,600 |
| 1999-09-23 | $18.25 | $18.98 | 12,300 |
| 1999-09-22 | $18.79 | $19.55 | 14,100 |
| 1999-09-21 | $19.27 | $20.05 | 8,400 |
| 1999-09-20 | $19.67 | $20.46 | 36,000 |
| 1999-09-17 | $19.08 | $19.85 | 27,000 |
| 1999-09-16 | $19.58 | $20.37 | 13,500 |
| 1999-09-15 | $20.08 | $20.89 | 18,000 |
| 1999-09-14 | $19.71 | $20.50 | 900 |
| 1999-09-13 | $19.88 | $20.67 | 1,800 |
| 1999-09-10 | $20.44 | $21.26 | 600 |
| 1999-09-09 | $20.60 | $21.43 | 19,500 |
| 1999-09-08 | $20.63 | $21.45 | 6,900 |
| 1999-09-07 | $21.19 | $22.04 | 7,500 |
| 1999-09-03 | $20.83 | $21.67 | 12,300 |
| 1999-09-02 | $21.21 | $22.06 | 1,800 |
| 1999-09-01 | $21.83 | $22.71 | 3,300 |
| 1999-08-31 | $21.10 | $21.95 | 7,800 |
| 1999-08-30 | $20.94 | $21.78 | 5,400 |
| 1999-08-27 | $21.50 | $22.36 | 33,000 |
| 1999-08-26 | $21.77 | $22.65 | 12,000 |
| 1999-08-25 | $21.77 | $22.65 | 6,000 |
| 1999-08-24 | $21.79 | $22.67 | 28,800 |
| 1999-08-23 | $21.88 | $22.75 | 3,600 |
| 1999-08-20 | $22.08 | $22.97 | 21,600 |
| 1999-08-19 | $21.04 | $21.89 | 7,500 |
| 1999-08-18 | $20.83 | $21.67 | 4,800 |
| 1999-08-17 | $20.65 | $21.48 | 4,200 |
| 1999-08-16 | $20.85 | $21.69 | 30,900 |
| 1999-08-13 | $20.06 | $20.87 | 14,700 |
| 1999-08-12 | $19.83 | $20.63 | 18,000 |
| 1999-08-11 | $20.50 | $21.32 | 19,200 |
| 1999-08-10 | $21.33 | $22.19 | 18,300 |
| 1999-08-09 | $21.42 | $22.28 | 6,300 |
| 1999-08-06 | $21.17 | $22.02 | 37,500 |
| 1999-08-05 | $21.67 | $22.54 | 5,400 |
| 1999-08-04 | $21.77 | $22.65 | 5,700 |
| 1999-08-03 | $21.00 | $21.84 | 5,400 |
| 1999-08-02 | $20.77 | $21.61 | 3,300 |
| 1999-07-30 | $20.33 | $21.15 | 17,100 |
| 1999-07-29 | $19.63 | $20.41 | 20,400 |
| 1999-07-28 | $19.83 | $20.63 | 5,400 |
| 1999-07-27 | $19.75 | $20.54 | 19,200 |
| 1999-07-26 | $19.67 | $20.46 | 3,000 |
| 1999-07-23 | $20.00 | $20.80 | 38,400 |
| 1999-07-22 | $20.54 | $21.37 | 18,000 |
| 1999-07-21 | $20.58 | $21.41 | 6,000 |
| 1999-07-20 | $20.46 | $21.28 | 600 |
| 1999-07-19 | $20.17 | $20.98 | 6,600 |
| 1999-07-16 | $19.98 | $20.78 | 11,100 |
| 1999-07-15 | $19.83 | $20.63 | 300 |
| 1999-07-14 | $19.88 | $20.67 | 2,700 |
| 1999-07-13 | $19.75 | $20.54 | 12,600 |
| 1999-07-12 | $20.25 | $21.06 | 1,500 |
| 1999-07-09 | $20.67 | $21.50 | 1,200 |
| 1999-07-08 | $20.25 | $21.06 | 19,200 |
| 1999-07-07 | $20.31 | $21.13 | 3,300 |
| 1999-07-06 | $20.17 | $20.98 | 3,600 |
| 1999-07-02 | $20.00 | $20.80 | 19,500 |
| 1999-07-01 | $19.85 | $20.65 | 10,800 |
| 1999-06-30 | $19.75 | $20.54 | 3,900 |
| 1999-06-29 | $19.67 | $20.46 | 12,600 |
| 1999-06-28 | $19.63 | $20.41 | 1,500 |
| 1999-06-25 | $19.42 | $20.20 | 19,800 |
| 1999-06-24 | $19.65 | $20.44 | 16,800 |
| 1999-06-23 | $19.50 | $20.28 | 6,600 |
| 1999-06-22 | $19.17 | $19.94 | 8,400 |
| 1999-06-21 | $18.92 | $19.68 | 7,200 |
| 1999-06-18 | $19.08 | $19.85 | 8,400 |
| 1999-06-17 | $19.08 | $19.85 | 21,000 |
| 1999-06-16 | $19.10 | $19.87 | 37,200 |
| 1999-06-15 | $19.19 | $19.96 | 6,900 |
| 1999-06-14 | $19.29 | $20.07 | 158,100 |
| 1999-06-11 | $19.25 | $20.02 | 9,600 |
| 1999-06-10 | $19.13 | $19.89 | 177,000 |
| 1999-06-09 | $19.67 | $20.46 | 900 |
| 1999-06-08 | $19.35 | $20.13 | 66,900 |
| 1999-06-07 | $19.54 | $20.33 | 4,200 |
| 1999-06-04 | $19.35 | $20.13 | 40,500 |
| 1999-06-03 | $19.25 | $20.02 | 12,300 |
| 1999-06-02 | $19.33 | $20.11 | 6,600 |
| 1999-06-01 | $19.44 | $20.22 | 33,000 |
| 1999-05-28 | $19.08 | $19.85 | 7,500 |
| 1999-05-27 | $19.35 | $20.13 | 16,200 |
| 1999-05-26 | $19.83 | $20.63 | 0 |
| 1999-05-25 | $19.83 | $20.63 | 27,900 |
| 1999-05-24 | $20.04 | $20.45 | 6,900 |
| 1999-05-21 | $20.13 | $20.53 | 0 |
| 1999-05-20 | $20.13 | $20.53 | 6,600 |
| 1999-05-19 | $20.67 | $21.08 | 72,600 |
| 1999-05-18 | $20.17 | $20.57 | 1,200 |
| 1999-05-17 | $20.17 | $20.57 | 600 |
| 1999-05-14 | $20.42 | $20.83 | 21,900 |
| 1999-05-13 | $20.54 | $20.96 | 3,000 |
| 1999-05-12 | $20.50 | $20.91 | 41,700 |
| 1999-05-11 | $20.42 | $20.76 | 35,400 |
| 1999-05-10 | $20.08 | $20.42 | 18,900 |
| 1999-05-07 | $19.42 | $19.74 | 8,100 |
| 1999-05-06 | $19.04 | $19.36 | 8,400 |
| 1999-05-05 | $18.54 | $18.85 | 19,200 |
| 1999-05-04 | $18.08 | $18.39 | 9,600 |
| 1999-05-03 | $18.33 | $18.64 | 1,800 |
| 1999-04-30 | $18.33 | $18.64 | 25,500 |
| 1999-04-29 | $18.08 | $18.39 | 6,900 |
| 1999-04-28 | $17.83 | $18.13 | 20,700 |
| 1999-04-27 | $17.67 | $17.96 | 35,400 |
| 1999-04-26 | $17.19 | $17.47 | 15,300 |
| 1999-04-23 | $17.58 | $17.88 | 18,600 |
| 1999-04-22 | $17.92 | $18.22 | 15,900 |
| 1999-04-21 | $17.67 | $17.96 | 26,100 |
| 1999-04-20 | $18.08 | $18.39 | 3,300 |
| 1999-04-19 | $17.92 | $18.22 | 30,600 |
| 1999-04-16 | $18.13 | $18.43 | 15,900 |
| 1999-04-15 | $18.25 | $18.55 | 13,200 |
| 1999-04-14 | $18.42 | $18.72 | 1,200 |
| 1999-04-13 | $18.19 | $18.49 | 10,800 |
| 1999-04-12 | $18.75 | $19.06 | 7,500 |
| 1999-04-09 | $18.73 | $19.04 | 36,000 |
| 1999-04-08 | $18.54 | $18.85 | 16,500 |
| 1999-04-07 | $18.21 | $18.51 | 19,200 |
| 1999-04-06 | $18.15 | $18.45 | 13,200 |
| 1999-04-05 | $17.75 | $18.05 | 19,500 |
| 1999-04-01 | $17.63 | $17.92 | 11,400 |
| 1999-03-31 | $17.42 | $17.71 | 17,700 |
| 1999-03-30 | $17.54 | $17.83 | 8,700 |
| 1999-03-29 | $17.67 | $17.96 | 15,000 |
| 1999-03-26 | $17.58 | $17.88 | 8,100 |
| 1999-03-25 | $18.08 | $18.39 | 3,900 |
| 1999-03-24 | $18.50 | $18.81 | 8,400 |
| 1999-03-23 | $18.35 | $18.66 | 17,400 |
| 1999-03-22 | $19.63 | $19.95 | 3,000 |
| 1999-03-19 | $19.33 | $19.66 | 2,100 |
| 1999-03-18 | $19.00 | $19.32 | 10,800 |
| 1999-03-17 | $19.04 | $19.36 | 10,800 |
| 1999-03-16 | $19.35 | $19.68 | 9,600 |
| 1999-03-15 | $19.42 | $19.74 | 19,800 |
| 1999-03-12 | $19.21 | $19.53 | 303,900 |
| 1999-03-11 | $19.17 | $19.49 | 522,000 |
| 1999-03-10 | $16.79 | $17.07 | 22,200 |
| 1999-03-09 | $16.67 | $16.95 | 12,300 |
| 1999-03-08 | $16.56 | $16.84 | 3,900 |
| 1999-03-05 | $16.94 | $17.22 | 14,400 |
| 1999-03-04 | $16.65 | $16.92 | 60,900 |
| 1999-03-03 | $16.65 | $16.92 | 9,900 |
| 1999-03-02 | $17.04 | $17.33 | 20,700 |
| 1999-03-01 | $17.21 | $17.50 | 41,400 |
| 1999-02-26 | $17.92 | $18.22 | 10,200 |
| 1999-02-25 | $18.08 | $18.39 | 6,300 |
| 1999-02-24 | $18.08 | $18.39 | 6,900 |
| 1999-02-23 | $18.00 | $18.30 | 10,500 |
| 1999-02-22 | $18.42 | $18.72 | 22,800 |
| 1999-02-19 | $18.83 | $19.15 | 1,500 |
| 1999-02-18 | $19.08 | $19.40 | 7,800 |
| 1999-02-17 | $19.13 | $19.44 | 4,800 |
| 1999-02-16 | $19.33 | $19.66 | 11,400 |
| 1999-02-12 | $18.75 | $19.06 | 9,900 |
| 1999-02-11 | $18.56 | $18.87 | 15,900 |
| 1999-02-10 | $17.83 | $18.13 | 9,600 |
| 1999-02-09 | $17.94 | $18.24 | 14,700 |
| 1999-02-08 | $18.25 | $18.55 | 83,100 |
| 1999-02-05 | $17.79 | $18.09 | 7,500 |
| 1999-02-04 | $18.38 | $18.68 | 6,600 |
| 1999-02-03 | $18.90 | $19.21 | 5,700 |
| 1999-02-02 | $19.19 | $19.51 | 1,200 |
| 1999-02-01 | $19.25 | $19.57 | 18,000 |
| 1999-01-29 | $19.75 | $20.08 | 3,900 |
| 1999-01-28 | $19.98 | $20.31 | 7,500 |
| 1999-01-27 | $20.10 | $20.44 | 6,300 |
| 1999-01-26 | $19.19 | $19.51 | 9,900 |
| 1999-01-25 | $18.71 | $19.02 | 8,700 |
| 1999-01-22 | $19.04 | $19.36 | 17,400 |
| 1999-01-21 | $19.19 | $19.51 | 13,200 |
| 1999-01-20 | $18.10 | $18.41 | 22,500 |
| 1999-01-19 | $17.63 | $17.92 | 30,600 |
| 1999-01-15 | $18.67 | $18.98 | 10,200 |
| 1999-01-14 | $18.25 | $18.55 | 14,400 |
| 1999-01-13 | $18.38 | $18.68 | 76,500 |
| 1999-01-12 | $19.79 | $20.12 | 3,300 |
| 1999-01-11 | $20.29 | $20.63 | 19,500 |
| 1999-01-08 | $20.92 | $21.27 | 5,700 |
| 1999-01-07 | $20.83 | $21.18 | 15,000 |
| 1999-01-06 | $21.42 | $21.77 | 48,900 |
| 1999-01-05 | $21.29 | $21.65 | 15,000 |
| 1999-01-04 | $21.00 | $21.35 | 17,100 |