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
- 1997-08-14 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 | $5.50 | $5.50 | 50,900 |
| 1999-12-30 | $5.63 | $5.63 | 41,300 |
| 1999-12-29 | $5.88 | $5.88 | 36,700 |
| 1999-12-28 | $5.88 | $5.88 | 53,800 |
| 1999-12-27 | $5.81 | $5.81 | 73,500 |
| 1999-12-23 | $6.00 | $6.00 | 126,500 |
| 1999-12-22 | $5.13 | $5.13 | 44,600 |
| 1999-12-21 | $5.25 | $5.25 | 68,100 |
| 1999-12-20 | $5.44 | $5.44 | 106,100 |
| 1999-12-17 | $5.75 | $5.75 | 24,000 |
| 1999-12-16 | $5.81 | $5.81 | 44,400 |
| 1999-12-15 | $5.75 | $5.75 | 54,100 |
| 1999-12-14 | $5.94 | $5.94 | 52,300 |
| 1999-12-13 | $6.00 | $6.00 | 42,400 |
| 1999-12-10 | $6.00 | $6.00 | 56,900 |
| 1999-12-09 | $5.88 | $5.88 | 50,800 |
| 1999-12-08 | $6.00 | $6.00 | 15,900 |
| 1999-12-07 | $6.31 | $6.31 | 26,900 |
| 1999-12-06 | $5.88 | $5.88 | 177,700 |
| 1999-12-03 | $6.00 | $6.00 | 667,200 |
| 1999-12-02 | $6.88 | $6.88 | 95,600 |
| 1999-12-01 | $8.00 | $8.00 | 10,600 |
| 1999-11-30 | $7.94 | $7.94 | 78,700 |
| 1999-11-29 | $8.00 | $8.00 | 79,100 |
| 1999-11-26 | $7.25 | $7.25 | 2,000 |
| 1999-11-24 | $7.19 | $7.19 | 32,700 |
| 1999-11-23 | $7.25 | $7.25 | 23,900 |
| 1999-11-22 | $7.25 | $7.25 | 43,300 |
| 1999-11-19 | $7.00 | $7.00 | 60,500 |
| 1999-11-18 | $6.88 | $6.88 | 7,600 |
| 1999-11-17 | $6.50 | $6.50 | 34,500 |
| 1999-11-16 | $6.63 | $6.63 | 43,500 |
| 1999-11-15 | $6.63 | $6.63 | 44,700 |
| 1999-11-12 | $6.75 | $6.75 | 45,500 |
| 1999-11-11 | $6.75 | $6.75 | 333,700 |
| 1999-11-10 | $5.88 | $5.88 | 102,400 |
| 1999-11-09 | $4.88 | $4.88 | 89,800 |
| 1999-11-08 | $4.94 | $4.94 | 73,000 |
| 1999-11-05 | $4.81 | $4.81 | 98,700 |
| 1999-11-04 | $4.75 | $4.75 | 82,400 |
| 1999-11-03 | $4.81 | $4.81 | 36,800 |
| 1999-11-02 | $4.88 | $4.88 | 52,800 |
| 1999-11-01 | $4.81 | $4.81 | 54,500 |
| 1999-10-29 | $5.00 | $5.00 | 83,700 |
| 1999-10-28 | $4.88 | $4.88 | 92,200 |
| 1999-10-27 | $5.25 | $5.25 | 30,200 |
| 1999-10-26 | $5.50 | $5.50 | 71,600 |
| 1999-10-25 | $5.06 | $5.06 | 26,600 |
| 1999-10-22 | $5.31 | $5.31 | 19,900 |
| 1999-10-21 | $5.13 | $5.13 | 38,400 |
| 1999-10-20 | $4.63 | $4.63 | 61,300 |
| 1999-10-19 | $5.13 | $5.13 | 15,500 |
| 1999-10-18 | $5.44 | $5.44 | 40,600 |
| 1999-10-15 | $5.63 | $5.63 | 51,500 |
| 1999-10-14 | $5.63 | $5.63 | 38,100 |
| 1999-10-13 | $6.00 | $6.00 | 11,200 |
| 1999-10-12 | $6.28 | $6.28 | 6,300 |
| 1999-10-11 | $6.25 | $6.25 | 31,600 |
| 1999-10-08 | $6.00 | $6.00 | 23,300 |
| 1999-10-07 | $6.00 | $6.00 | 42,400 |
| 1999-10-06 | $6.31 | $6.31 | 12,300 |
| 1999-10-05 | $7.00 | $7.00 | 23,600 |
| 1999-10-04 | $7.56 | $7.56 | 10,700 |
| 1999-10-01 | $7.56 | $7.56 | 17,800 |
| 1999-09-30 | $7.63 | $7.63 | 11,600 |
| 1999-09-29 | $7.69 | $7.69 | 33,600 |
| 1999-09-28 | $7.69 | $7.69 | 9,700 |
| 1999-09-27 | $7.88 | $7.88 | 2,800 |
| 1999-09-24 | $7.75 | $7.75 | 16,500 |
| 1999-09-23 | $7.75 | $7.75 | 27,500 |
| 1999-09-22 | $7.75 | $7.75 | 2,900 |
| 1999-09-21 | $7.25 | $7.25 | 11,000 |
| 1999-09-20 | $7.50 | $7.50 | 2,500 |
| 1999-09-17 | $7.25 | $7.25 | 3,500 |
| 1999-09-16 | $7.13 | $7.13 | 6,900 |
| 1999-09-15 | $7.69 | $7.69 | 4,200 |
| 1999-09-14 | $7.50 | $7.50 | 39,700 |
| 1999-09-13 | $8.50 | $8.50 | 37,200 |
| 1999-09-10 | $8.75 | $8.75 | 15,500 |
| 1999-09-09 | $8.75 | $8.75 | 67,900 |
| 1999-09-08 | $8.56 | $8.56 | 46,700 |
| 1999-09-07 | $7.88 | $7.88 | 9,000 |
| 1999-09-03 | $7.75 | $7.75 | 15,100 |
| 1999-09-02 | $7.13 | $7.13 | 75,800 |
| 1999-09-01 | $7.38 | $7.38 | 21,200 |
| 1999-08-31 | $7.50 | $7.50 | 7,300 |
| 1999-08-30 | $7.50 | $7.50 | 15,500 |
| 1999-08-27 | $8.00 | $8.00 | 15,600 |
| 1999-08-26 | $7.69 | $7.69 | 88,800 |
| 1999-08-25 | $7.13 | $7.13 | 13,400 |
| 1999-08-24 | $6.38 | $6.38 | 10,700 |
| 1999-08-23 | $6.00 | $6.00 | 1,600 |
| 1999-08-20 | $6.13 | $6.13 | 4,100 |
| 1999-08-19 | $5.94 | $5.94 | 45,400 |
| 1999-08-18 | $6.56 | $6.56 | 13,400 |
| 1999-08-17 | $6.75 | $6.75 | 25,000 |
| 1999-08-16 | $6.69 | $6.69 | 7,000 |
| 1999-08-13 | $7.00 | $7.00 | 19,500 |
| 1999-08-12 | $6.94 | $6.94 | 65,000 |
| 1999-08-11 | $7.09 | $7.09 | 96,800 |
| 1999-08-10 | $6.75 | $6.75 | 132,700 |
| 1999-08-09 | $5.06 | $5.06 | 173,100 |
| 1999-08-06 | $4.44 | $4.44 | 174,400 |
| 1999-08-05 | $5.00 | $5.00 | 170,500 |
| 1999-08-04 | $5.88 | $5.88 | 51,000 |
| 1999-08-03 | $5.94 | $5.94 | 38,600 |
| 1999-08-02 | $6.97 | $6.97 | 8,600 |
| 1999-07-30 | $6.97 | $6.97 | 25,000 |
| 1999-07-29 | $7.13 | $7.13 | 37,500 |
| 1999-07-28 | $7.06 | $7.06 | 32,600 |
| 1999-07-27 | $7.13 | $7.13 | 10,000 |
| 1999-07-26 | $7.13 | $7.13 | 11,000 |
| 1999-07-23 | $7.81 | $7.81 | 43,100 |
| 1999-07-22 | $6.94 | $6.94 | 20,000 |
| 1999-07-21 | $6.94 | $6.94 | 30,700 |
| 1999-07-20 | $7.13 | $7.13 | 38,500 |
| 1999-07-19 | $7.06 | $7.06 | 156,400 |
| 1999-07-16 | $7.44 | $7.44 | 67,100 |
| 1999-07-15 | $7.69 | $7.69 | 156,600 |
| 1999-07-14 | $9.00 | $9.00 | 21,400 |
| 1999-07-13 | $9.00 | $9.00 | 6,900 |
| 1999-07-12 | $9.19 | $9.19 | 7,800 |
| 1999-07-09 | $8.88 | $8.88 | 12,200 |
| 1999-07-08 | $9.19 | $9.19 | 17,400 |
| 1999-07-07 | $8.94 | $8.94 | 21,900 |
| 1999-07-06 | $9.44 | $9.44 | 9,200 |
| 1999-07-02 | $9.56 | $9.56 | 9,800 |
| 1999-07-01 | $9.75 | $9.75 | 12,500 |
| 1999-06-30 | $9.25 | $9.25 | 12,700 |
| 1999-06-29 | $9.50 | $9.50 | 8,100 |
| 1999-06-28 | $9.50 | $9.50 | 6,500 |
| 1999-06-25 | $9.75 | $9.75 | 3,200 |
| 1999-06-24 | $9.25 | $9.25 | 36,300 |
| 1999-06-23 | $9.88 | $9.88 | 9,600 |
| 1999-06-22 | $10.00 | $10.00 | 21,900 |
| 1999-06-21 | $10.25 | $10.25 | 14,100 |
| 1999-06-18 | $10.38 | $10.38 | 8,800 |
| 1999-06-17 | $10.25 | $10.25 | 21,300 |
| 1999-06-16 | $10.13 | $10.13 | 21,700 |
| 1999-06-15 | $10.00 | $10.00 | 17,600 |
| 1999-06-14 | $10.00 | $10.00 | 7,300 |
| 1999-06-11 | $10.25 | $10.25 | 4,900 |
| 1999-06-10 | $10.19 | $10.19 | 2,800 |
| 1999-06-09 | $10.00 | $10.00 | 31,700 |
| 1999-06-08 | $9.75 | $9.75 | 10,200 |
| 1999-06-07 | $10.25 | $10.25 | 23,300 |
| 1999-06-04 | $9.69 | $9.69 | 10,200 |
| 1999-06-03 | $9.75 | $9.75 | 177,900 |
| 1999-06-02 | $9.25 | $9.25 | 18,600 |
| 1999-06-01 | $9.31 | $9.31 | 14,900 |
| 1999-05-28 | $9.44 | $9.44 | 72,600 |
| 1999-05-27 | $9.81 | $9.81 | 20,100 |
| 1999-05-26 | $9.94 | $9.94 | 55,300 |
| 1999-05-25 | $11.31 | $11.31 | 3,600 |
| 1999-05-24 | $11.25 | $11.25 | 12,900 |
| 1999-05-21 | $11.56 | $11.56 | 24,600 |
| 1999-05-20 | $12.00 | $12.00 | 25,800 |
| 1999-05-19 | $11.75 | $11.75 | 26,400 |
| 1999-05-18 | $11.63 | $11.63 | 22,100 |
| 1999-05-17 | $12.50 | $12.50 | 40,500 |
| 1999-05-14 | $12.00 | $12.00 | 436,500 |
| 1999-05-13 | $11.19 | $11.19 | 28,900 |
| 1999-05-12 | $11.88 | $11.88 | 40,700 |
| 1999-05-11 | $11.00 | $11.00 | 58,100 |
| 1999-05-10 | $10.00 | $10.00 | 14,000 |
| 1999-05-07 | $10.25 | $10.25 | 7,200 |
| 1999-05-06 | $10.00 | $10.00 | 22,500 |
| 1999-05-05 | $10.00 | $10.00 | 61,300 |
| 1999-05-04 | $9.13 | $9.13 | 38,600 |
| 1999-05-03 | $10.25 | $10.25 | 14,800 |
| 1999-04-30 | $10.50 | $10.50 | 4,900 |
| 1999-04-29 | $10.63 | $10.63 | 10,300 |
| 1999-04-28 | $11.00 | $11.00 | 19,600 |
| 1999-04-27 | $10.88 | $10.88 | 23,200 |
| 1999-04-26 | $11.25 | $11.25 | 50,200 |
| 1999-04-23 | $11.06 | $11.06 | 57,900 |
| 1999-04-22 | $11.00 | $11.00 | 18,600 |
| 1999-04-21 | $11.50 | $11.50 | 47,500 |
| 1999-04-20 | $12.50 | $12.50 | 56,100 |
| 1999-04-19 | $11.13 | $11.13 | 21,600 |
| 1999-04-16 | $11.75 | $11.75 | 99,300 |
| 1999-04-15 | $10.88 | $10.88 | 60,800 |
| 1999-04-14 | $9.13 | $9.13 | 11,200 |
| 1999-04-13 | $8.81 | $8.81 | 26,000 |
| 1999-04-12 | $8.31 | $8.31 | 11,000 |
| 1999-04-09 | $8.31 | $8.31 | 8,900 |
| 1999-04-08 | $8.63 | $8.63 | 8,700 |
| 1999-04-07 | $8.50 | $8.50 | 18,000 |
| 1999-04-06 | $8.00 | $8.00 | 70,200 |
| 1999-04-05 | $9.13 | $9.13 | 16,800 |
| 1999-04-01 | $9.13 | $9.13 | 47,400 |
| 1999-03-31 | $9.25 | $9.25 | 51,900 |
| 1999-03-30 | $9.13 | $9.13 | 12,600 |
| 1999-03-29 | $9.25 | $9.25 | 41,600 |
| 1999-03-26 | $9.50 | $9.50 | 7,200 |
| 1999-03-25 | $9.50 | $9.50 | 16,600 |
| 1999-03-24 | $9.13 | $9.13 | 19,400 |
| 1999-03-23 | $9.25 | $9.25 | 26,500 |
| 1999-03-22 | $9.88 | $9.88 | 33,300 |
| 1999-03-19 | $10.38 | $10.38 | 23,700 |
| 1999-03-18 | $10.25 | $10.25 | 21,300 |
| 1999-03-17 | $10.00 | $10.00 | 8,800 |
| 1999-03-16 | $10.00 | $10.00 | 30,700 |
| 1999-03-15 | $10.50 | $10.50 | 8,100 |
| 1999-03-12 | $10.63 | $10.63 | 9,700 |
| 1999-03-11 | $10.75 | $10.75 | 25,300 |
| 1999-03-10 | $11.25 | $11.25 | 2,400 |
| 1999-03-09 | $11.50 | $11.50 | 16,400 |
| 1999-03-08 | $12.00 | $12.00 | 20,900 |
| 1999-03-05 | $12.25 | $12.25 | 18,800 |
| 1999-03-04 | $11.00 | $11.00 | 37,600 |
| 1999-03-03 | $11.00 | $11.00 | 32,000 |
| 1999-03-02 | $12.06 | $12.06 | 17,600 |
| 1999-03-01 | $11.88 | $11.88 | 14,100 |
| 1999-02-26 | $11.50 | $11.50 | 17,300 |
| 1999-02-25 | $11.75 | $11.75 | 35,900 |
| 1999-02-24 | $11.63 | $11.63 | 14,100 |
| 1999-02-23 | $12.25 | $12.25 | 14,600 |
| 1999-02-22 | $12.38 | $12.38 | 8,200 |
| 1999-02-19 | $12.44 | $12.44 | 1,200 |
| 1999-02-18 | $12.81 | $12.81 | 3,400 |
| 1999-02-17 | $12.56 | $12.56 | 5,400 |
| 1999-02-16 | $12.56 | $12.56 | 15,400 |
| 1999-02-12 | $12.63 | $12.63 | 30,900 |
| 1999-02-11 | $12.50 | $12.50 | 32,500 |
| 1999-02-10 | $12.13 | $12.13 | 26,000 |
| 1999-02-09 | $12.00 | $12.00 | 22,500 |
| 1999-02-08 | $11.94 | $11.94 | 16,500 |
| 1999-02-05 | $12.13 | $12.13 | 10,200 |
| 1999-02-04 | $11.88 | $11.88 | 27,600 |
| 1999-02-03 | $11.69 | $11.69 | 22,600 |
| 1999-02-02 | $11.50 | $11.50 | 78,400 |
| 1999-02-01 | $11.69 | $11.69 | 49,500 |
| 1999-01-29 | $12.06 | $12.06 | 26,200 |
| 1999-01-28 | $12.63 | $12.63 | 34,300 |
| 1999-01-27 | $12.25 | $12.25 | 47,400 |
| 1999-01-26 | $13.31 | $13.31 | 12,000 |
| 1999-01-25 | $13.50 | $13.50 | 33,000 |
| 1999-01-22 | $13.56 | $13.56 | 38,800 |
| 1999-01-21 | $14.25 | $14.25 | 22,600 |
| 1999-01-20 | $14.19 | $14.19 | 18,200 |
| 1999-01-19 | $14.50 | $14.50 | 29,200 |
| 1999-01-15 | $15.00 | $15.00 | 34,200 |
| 1999-01-14 | $13.38 | $13.38 | 19,100 |
| 1999-01-13 | $13.75 | $13.75 | 51,100 |
| 1999-01-12 | $14.50 | $14.50 | 39,300 |
| 1999-01-11 | $15.00 | $15.00 | 31,000 |
| 1999-01-08 | $14.25 | $14.25 | 76,400 |
| 1999-01-07 | $13.88 | $13.88 | 34,600 |
| 1999-01-06 | $14.75 | $14.75 | 36,200 |
| 1999-01-05 | $15.00 | $15.00 | 46,000 |
| 1999-01-04 | $15.38 | $15.38 | 29,300 |