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
- 1998-10-27 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 | $13.00 | $20.42 | 3,600 |
| 1999-12-30 | $13.00 | $20.42 | 2,100 |
| 1999-12-29 | $13.00 | $20.42 | 600 |
| 1999-12-28 | $12.88 | $20.23 | 5,000 |
| 1999-12-27 | $12.63 | $19.83 | 12,600 |
| 1999-12-23 | $12.63 | $19.83 | 2,700 |
| 1999-12-22 | $12.75 | $20.03 | 31,300 |
| 1999-12-21 | $12.81 | $20.13 | 9,800 |
| 1999-12-20 | $12.81 | $20.13 | 30,600 |
| 1999-12-17 | $12.88 | $20.23 | 34,500 |
| 1999-12-16 | $13.00 | $20.42 | 76,700 |
| 1999-12-15 | $12.44 | $19.54 | 34,900 |
| 1999-12-14 | $12.25 | $19.24 | 199,800 |
| 1999-12-13 | $17.25 | $17.67 | 13,000 |
| 1999-12-10 | $17.00 | $17.42 | 8,800 |
| 1999-12-09 | $16.75 | $17.16 | 0 |
| 1999-12-08 | $16.75 | $17.16 | 2,500 |
| 1999-12-07 | $16.88 | $17.19 | 3,200 |
| 1999-12-06 | $17.38 | $17.70 | 0 |
| 1999-12-03 | $17.38 | $17.70 | 3,100 |
| 1999-12-02 | $16.88 | $17.19 | 0 |
| 1999-12-01 | $16.88 | $17.19 | 1,600 |
| 1999-11-30 | $17.00 | $17.31 | 4,000 |
| 1999-11-29 | $17.00 | $17.31 | 7,400 |
| 1999-11-26 | $17.00 | $17.31 | 3,500 |
| 1999-11-24 | $17.00 | $17.31 | 3,100 |
| 1999-11-23 | $17.00 | $17.31 | 3,100 |
| 1999-11-22 | $17.00 | $17.31 | 12,800 |
| 1999-11-19 | $16.88 | $17.19 | 2,500 |
| 1999-11-18 | $16.75 | $17.06 | 30,200 |
| 1999-11-17 | $16.63 | $16.93 | 14,600 |
| 1999-11-16 | $16.75 | $17.06 | 45,400 |
| 1999-11-15 | $16.50 | $16.80 | 23,800 |
| 1999-11-12 | $15.88 | $16.17 | 0 |
| 1999-11-11 | $15.88 | $16.17 | 1,200 |
| 1999-11-10 | $15.81 | $16.10 | 100 |
| 1999-11-09 | $15.75 | $16.04 | 0 |
| 1999-11-08 | $15.75 | $16.04 | 0 |
| 1999-11-05 | $15.75 | $16.04 | 500 |
| 1999-11-04 | $16.88 | $17.19 | 0 |
| 1999-11-03 | $16.88 | $17.19 | 0 |
| 1999-11-02 | $16.88 | $17.19 | 0 |
| 1999-11-01 | $16.88 | $17.19 | 0 |
| 1999-10-29 | $16.88 | $17.19 | 300 |
| 1999-10-28 | $15.75 | $16.04 | 1,300 |
| 1999-10-27 | $16.88 | $17.19 | 11,400 |
| 1999-10-26 | $16.63 | $16.93 | 0 |
| 1999-10-25 | $16.63 | $16.93 | 65,800 |
| 1999-10-22 | $15.50 | $15.79 | 6,800 |
| 1999-10-21 | $16.00 | $16.29 | 24,900 |
| 1999-10-20 | $14.69 | $14.96 | 900 |
| 1999-10-19 | $14.00 | $14.26 | 0 |
| 1999-10-18 | $14.00 | $14.26 | 1,100 |
| 1999-10-15 | $14.00 | $14.26 | 900 |
| 1999-10-14 | $14.00 | $14.26 | 0 |
| 1999-10-13 | $14.00 | $14.26 | 0 |
| 1999-10-12 | $14.00 | $14.26 | 0 |
| 1999-10-11 | $14.00 | $14.26 | 500 |
| 1999-10-08 | $14.75 | $15.02 | 0 |
| 1999-10-07 | $14.75 | $15.02 | 0 |
| 1999-10-06 | $14.75 | $15.02 | 2,600 |
| 1999-10-05 | $15.13 | $15.40 | 0 |
| 1999-10-04 | $15.13 | $15.40 | 13,000 |
| 1999-10-01 | $14.88 | $15.15 | 6,200 |
| 1999-09-30 | $15.00 | $15.28 | 0 |
| 1999-09-29 | $15.00 | $15.28 | 5,800 |
| 1999-09-28 | $15.25 | $15.53 | 200 |
| 1999-09-27 | $15.00 | $15.28 | 800 |
| 1999-09-24 | $14.81 | $15.09 | 2,000 |
| 1999-09-23 | $15.63 | $15.91 | 0 |
| 1999-09-22 | $15.63 | $15.91 | 0 |
| 1999-09-21 | $15.63 | $15.91 | 1,300 |
| 1999-09-20 | $15.00 | $15.28 | 0 |
| 1999-09-17 | $15.00 | $15.28 | 0 |
| 1999-09-16 | $15.00 | $15.28 | 200 |
| 1999-09-15 | $15.50 | $15.79 | 4,000 |
| 1999-09-14 | $15.00 | $15.28 | 600 |
| 1999-09-13 | $15.00 | $15.28 | 7,300 |
| 1999-09-10 | $15.00 | $15.28 | 2,500 |
| 1999-09-09 | $15.00 | $15.28 | 2,700 |
| 1999-09-08 | $15.00 | $15.28 | 7,500 |
| 1999-09-07 | $15.63 | $15.81 | 6,400 |
| 1999-09-03 | $15.63 | $15.81 | 900 |
| 1999-09-02 | $15.63 | $15.81 | 1,300 |
| 1999-09-01 | $15.00 | $15.18 | 12,800 |
| 1999-08-31 | $14.69 | $14.86 | 0 |
| 1999-08-30 | $14.69 | $14.86 | 1,500 |
| 1999-08-27 | $14.69 | $14.86 | 600 |
| 1999-08-26 | $15.00 | $15.18 | 0 |
| 1999-08-25 | $15.00 | $15.18 | 300 |
| 1999-08-24 | $14.88 | $15.05 | 6,100 |
| 1999-08-23 | $14.88 | $15.05 | 900 |
| 1999-08-20 | $14.88 | $15.05 | 2,200 |
| 1999-08-19 | $14.94 | $15.12 | 0 |
| 1999-08-18 | $14.94 | $15.12 | 0 |
| 1999-08-17 | $14.94 | $15.12 | 700 |
| 1999-08-16 | $14.56 | $14.74 | 2,700 |
| 1999-08-13 | $14.63 | $14.80 | 0 |
| 1999-08-12 | $14.63 | $14.80 | 0 |
| 1999-08-11 | $14.63 | $14.80 | 2,400 |
| 1999-08-10 | $14.75 | $14.93 | 5,100 |
| 1999-08-09 | $14.88 | $15.05 | 0 |
| 1999-08-06 | $14.88 | $15.05 | 0 |
| 1999-08-05 | $14.88 | $15.05 | 0 |
| 1999-08-04 | $14.88 | $15.05 | 0 |
| 1999-08-03 | $14.88 | $15.05 | 21,600 |
| 1999-08-02 | $14.44 | $14.61 | 100 |
| 1999-07-30 | $14.25 | $14.42 | 9,100 |
| 1999-07-29 | $14.19 | $14.36 | 0 |
| 1999-07-28 | $14.19 | $14.36 | 0 |
| 1999-07-27 | $14.19 | $14.36 | 11,100 |
| 1999-07-26 | $14.00 | $14.17 | 28,700 |
| 1999-07-23 | $13.88 | $14.04 | 0 |
| 1999-07-22 | $13.88 | $14.04 | 0 |
| 1999-07-21 | $13.88 | $14.04 | 0 |
| 1999-07-20 | $13.88 | $14.04 | 4,200 |
| 1999-07-19 | $14.13 | $14.29 | 0 |
| 1999-07-16 | $14.13 | $14.29 | 2,400 |
| 1999-07-15 | $14.00 | $14.17 | 600 |
| 1999-07-14 | $13.75 | $13.91 | 0 |
| 1999-07-13 | $13.75 | $13.91 | 2,300 |
| 1999-07-12 | $13.25 | $13.41 | 0 |
| 1999-07-09 | $13.25 | $13.41 | 9,200 |
| 1999-07-08 | $13.25 | $13.41 | 200 |
| 1999-07-07 | $13.81 | $13.98 | 1,600 |
| 1999-07-06 | $13.81 | $13.98 | 1,600 |
| 1999-07-02 | $13.25 | $13.41 | 400 |
| 1999-07-01 | $13.88 | $14.04 | 0 |
| 1999-06-30 | $13.88 | $14.04 | 200 |
| 1999-06-29 | $13.81 | $13.98 | 200 |
| 1999-06-28 | $13.88 | $14.04 | 500 |
| 1999-06-25 | $13.63 | $13.79 | 100 |
| 1999-06-24 | $13.63 | $13.79 | 600 |
| 1999-06-23 | $13.63 | $13.79 | 0 |
| 1999-06-22 | $13.63 | $13.79 | 200 |
| 1999-06-21 | $13.63 | $13.79 | 700 |
| 1999-06-18 | $13.81 | $13.98 | 400 |
| 1999-06-17 | $13.75 | $13.91 | 48,500 |
| 1999-06-16 | $13.69 | $13.85 | 400 |
| 1999-06-15 | $13.50 | $13.66 | 2,000 |
| 1999-06-14 | $13.88 | $14.04 | 2,100 |
| 1999-06-11 | $13.25 | $13.41 | 2,700 |
| 1999-06-10 | $13.25 | $13.41 | 1,800 |
| 1999-06-09 | $13.38 | $13.53 | 3,800 |
| 1999-06-08 | $13.25 | $13.34 | 3,000 |
| 1999-06-07 | $12.88 | $12.96 | 21,700 |
| 1999-06-04 | $12.75 | $12.83 | 11,100 |
| 1999-06-03 | $12.31 | $12.39 | 5,000 |
| 1999-06-02 | $11.75 | $11.83 | 2,100 |
| 1999-06-01 | $12.06 | $12.14 | 0 |
| 1999-05-28 | $12.06 | $12.14 | 0 |
| 1999-05-27 | $12.06 | $12.14 | 0 |
| 1999-05-26 | $12.06 | $12.14 | 7,100 |
| 1999-05-25 | $11.75 | $11.83 | 2,000 |
| 1999-05-24 | $11.94 | $12.02 | 5,600 |
| 1999-05-21 | $12.00 | $12.08 | 17,700 |
| 1999-05-20 | $11.44 | $11.51 | 900 |
| 1999-05-19 | $11.44 | $11.51 | 5,600 |
| 1999-05-18 | $11.44 | $11.51 | 1,500 |
| 1999-05-17 | $11.25 | $11.32 | 1,600 |
| 1999-05-14 | $11.44 | $11.51 | 400 |
| 1999-05-13 | $11.25 | $11.32 | 10,100 |
| 1999-05-12 | $11.25 | $11.32 | 900 |
| 1999-05-11 | $11.06 | $11.14 | 12,300 |
| 1999-05-10 | $11.25 | $11.32 | 1,700 |
| 1999-05-07 | $11.00 | $11.07 | 4,700 |
| 1999-05-06 | $10.94 | $11.01 | 1,800 |
| 1999-05-05 | $11.06 | $11.14 | 0 |
| 1999-05-04 | $11.06 | $11.14 | 2,100 |
| 1999-05-03 | $11.06 | $11.14 | 1,200 |
| 1999-04-30 | $10.88 | $10.95 | 21,000 |
| 1999-04-29 | $11.06 | $11.14 | 18,000 |
| 1999-04-28 | $11.00 | $11.07 | 1,200 |
| 1999-04-27 | $11.00 | $11.07 | 1,200 |
| 1999-04-26 | $11.06 | $11.14 | 0 |
| 1999-04-23 | $11.06 | $11.14 | 10,200 |
| 1999-04-22 | $10.94 | $11.01 | 6,000 |
| 1999-04-21 | $11.00 | $11.07 | 3,200 |
| 1999-04-20 | $11.00 | $11.07 | 7,700 |
| 1999-04-19 | $10.94 | $11.01 | 9,100 |
| 1999-04-16 | $10.94 | $11.01 | 0 |
| 1999-04-15 | $10.94 | $11.01 | 2,000 |
| 1999-04-14 | $10.88 | $10.95 | 1,000 |
| 1999-04-13 | $11.06 | $11.14 | 1,300 |
| 1999-04-12 | $10.81 | $10.88 | 3,500 |
| 1999-04-09 | $11.06 | $11.14 | 4,000 |
| 1999-04-08 | $11.00 | $11.07 | 2,300 |
| 1999-04-07 | $10.81 | $10.88 | 10,300 |
| 1999-04-06 | $10.81 | $10.88 | 500 |
| 1999-04-05 | $11.00 | $11.07 | 27,700 |
| 1999-04-01 | $11.00 | $11.07 | 0 |
| 1999-03-31 | $11.00 | $11.07 | 2,600 |
| 1999-03-30 | $11.13 | $11.20 | 0 |
| 1999-03-29 | $11.13 | $11.20 | 2,900 |
| 1999-03-26 | $11.06 | $11.14 | 15,500 |
| 1999-03-25 | $11.13 | $11.20 | 13,800 |
| 1999-03-24 | $11.00 | $11.07 | 7,600 |
| 1999-03-23 | $10.81 | $10.88 | 25,700 |
| 1999-03-22 | $10.94 | $11.01 | 20,400 |
| 1999-03-19 | $10.81 | $10.88 | 0 |
| 1999-03-18 | $10.81 | $10.88 | 9,400 |
| 1999-03-17 | $11.00 | $11.07 | 14,400 |
| 1999-03-16 | $10.75 | $10.82 | 400 |
| 1999-03-15 | $11.00 | $11.07 | 16,800 |
| 1999-03-12 | $10.81 | $10.88 | 2,000 |
| 1999-03-11 | $10.88 | $10.95 | 11,200 |
| 1999-03-10 | $10.75 | $10.82 | 0 |
| 1999-03-09 | $10.75 | $10.75 | 200 |
| 1999-03-08 | $11.00 | $11.00 | 0 |
| 1999-03-05 | $11.00 | $11.00 | 0 |
| 1999-03-04 | $11.00 | $11.00 | 200 |
| 1999-03-03 | $11.00 | $11.00 | 3,100 |
| 1999-03-02 | $11.00 | $11.00 | 8,000 |
| 1999-03-01 | $10.63 | $10.62 | 900 |
| 1999-02-26 | $10.75 | $10.75 | 0 |
| 1999-02-25 | $10.75 | $10.75 | 3,700 |
| 1999-02-24 | $10.94 | $10.94 | 4,900 |
| 1999-02-23 | $11.00 | $11.00 | 12,100 |
| 1999-02-22 | $11.00 | $11.00 | 18,500 |
| 1999-02-19 | $10.69 | $10.69 | 0 |
| 1999-02-18 | $10.69 | $10.69 | 100 |
| 1999-02-17 | $10.75 | $10.75 | 0 |
| 1999-02-16 | $10.75 | $10.75 | 33,400 |
| 1999-02-12 | $10.75 | $10.75 | 11,200 |
| 1999-02-11 | $10.50 | $10.50 | 5,600 |
| 1999-02-10 | $11.00 | $11.00 | 3,500 |
| 1999-02-09 | $10.75 | $10.75 | 500 |
| 1999-02-08 | $10.75 | $10.75 | 400 |
| 1999-02-05 | $10.75 | $10.75 | 1,500 |
| 1999-02-04 | $11.00 | $11.00 | 0 |
| 1999-02-03 | $11.00 | $11.00 | 0 |
| 1999-02-02 | $11.00 | $11.00 | 15,900 |
| 1999-02-01 | $10.25 | $10.25 | 200 |
| 1999-01-29 | $10.25 | $10.25 | 13,900 |
| 1999-01-28 | $10.94 | $10.94 | 19,700 |
| 1999-01-27 | $10.88 | $10.88 | 200 |
| 1999-01-26 | $11.00 | $11.00 | 1,900 |
| 1999-01-25 | $11.00 | $11.00 | 0 |
| 1999-01-22 | $11.00 | $11.00 | 0 |
| 1999-01-21 | $11.00 | $11.00 | 7,200 |
| 1999-01-20 | $10.75 | $10.75 | 0 |
| 1999-01-19 | $10.75 | $10.75 | 6,100 |
| 1999-01-15 | $11.00 | $11.00 | 0 |
| 1999-01-14 | $11.00 | $11.00 | 200 |
| 1999-01-13 | $11.00 | $11.00 | 11,000 |
| 1999-01-12 | $11.00 | $11.00 | 0 |
| 1999-01-11 | $11.00 | $11.00 | 15,000 |
| 1999-01-08 | $11.19 | $11.19 | 6,000 |
| 1999-01-07 | $11.19 | $11.19 | 5,300 |
| 1999-01-06 | $11.06 | $11.06 | 15,400 |
| 1999-01-05 | $11.19 | $11.19 | 1,100 |
| 1999-01-04 | $11.31 | $11.31 | 0 |