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
- 1980-03-28 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 | $32.75 | $36.22 | 277,600 |
| 1999-12-30 | $32.75 | $36.22 | 704,000 |
| 1999-12-29 | $32.50 | $35.94 | 945,600 |
| 1999-12-28 | $29.95 | $33.13 | 1,318,400 |
| 1999-12-27 | $26.75 | $29.58 | 1,288,000 |
| 1999-12-23 | $23.81 | $26.34 | 1,273,600 |
| 1999-12-22 | $20.80 | $23.00 | 512,000 |
| 1999-12-21 | $18.90 | $20.90 | 627,200 |
| 1999-12-20 | $18.61 | $20.58 | 527,200 |
| 1999-12-17 | $17.80 | $19.68 | 1,056,000 |
| 1999-12-16 | $16.50 | $18.25 | 524,800 |
| 1999-12-15 | $17.06 | $18.87 | 715,200 |
| 1999-12-14 | $16.30 | $18.02 | 548,000 |
| 1999-12-13 | $17.19 | $19.01 | 504,000 |
| 1999-12-10 | $17.27 | $19.09 | 978,400 |
| 1999-12-09 | $16.08 | $17.78 | 746,400 |
| 1999-12-08 | $15.18 | $16.79 | 287,200 |
| 1999-12-07 | $15.13 | $16.73 | 296,800 |
| 1999-12-06 | $15.14 | $16.74 | 219,200 |
| 1999-12-03 | $15.56 | $17.21 | 297,600 |
| 1999-12-02 | $14.59 | $16.14 | 381,600 |
| 1999-12-01 | $14.42 | $15.95 | 414,400 |
| 1999-11-30 | $14.91 | $16.49 | 284,800 |
| 1999-11-29 | $16.03 | $17.73 | 321,600 |
| 1999-11-26 | $16.29 | $18.01 | 456,000 |
| 1999-11-24 | $17.10 | $18.91 | 620,000 |
| 1999-11-23 | $17.75 | $19.63 | 314,400 |
| 1999-11-22 | $17.45 | $19.30 | 328,800 |
| 1999-11-19 | $14.91 | $16.49 | 196,000 |
| 1999-11-18 | $13.41 | $14.83 | 200,000 |
| 1999-11-17 | $13.53 | $14.96 | 208,800 |
| 1999-11-16 | $12.89 | $14.26 | 99,200 |
| 1999-11-15 | $12.84 | $14.20 | 84,800 |
| 1999-11-12 | $13.16 | $14.55 | 180,000 |
| 1999-11-11 | $12.69 | $14.03 | 218,400 |
| 1999-11-10 | $12.66 | $14.00 | 145,600 |
| 1999-11-09 | $12.41 | $13.72 | 198,400 |
| 1999-11-08 | $12.73 | $14.08 | 104,000 |
| 1999-11-05 | $12.95 | $14.33 | 171,200 |
| 1999-11-04 | $13.19 | $14.58 | 252,000 |
| 1999-11-03 | $12.25 | $13.55 | 74,400 |
| 1999-11-02 | $12.30 | $13.61 | 151,200 |
| 1999-11-01 | $11.88 | $13.13 | 68,000 |
| 1999-10-29 | $11.97 | $13.24 | 226,400 |
| 1999-10-28 | $11.40 | $12.61 | 135,200 |
| 1999-10-27 | $11.02 | $12.18 | 180,000 |
| 1999-10-26 | $10.64 | $11.77 | 217,600 |
| 1999-10-25 | $10.41 | $11.52 | 262,400 |
| 1999-10-22 | $10.05 | $11.11 | 69,600 |
| 1999-10-21 | $9.86 | $10.90 | 124,000 |
| 1999-10-20 | $10.02 | $11.09 | 221,600 |
| 1999-10-19 | $9.86 | $10.90 | 169,600 |
| 1999-10-18 | $9.52 | $10.53 | 126,400 |
| 1999-10-15 | $9.76 | $10.79 | 125,600 |
| 1999-10-14 | $9.86 | $10.90 | 68,800 |
| 1999-10-13 | $9.82 | $10.86 | 64,000 |
| 1999-10-12 | $9.81 | $10.85 | 320,000 |
| 1999-10-11 | $9.41 | $10.41 | 57,600 |
| 1999-10-08 | $9.39 | $10.39 | 149,600 |
| 1999-10-07 | $9.56 | $10.58 | 220,000 |
| 1999-10-06 | $9.80 | $10.84 | 90,400 |
| 1999-10-05 | $9.88 | $10.92 | 186,400 |
| 1999-10-04 | $9.81 | $10.85 | 78,400 |
| 1999-10-01 | $9.70 | $10.72 | 338,400 |
| 1999-09-30 | $9.22 | $10.20 | 178,400 |
| 1999-09-29 | $8.94 | $9.88 | 74,400 |
| 1999-09-28 | $9.23 | $10.21 | 93,600 |
| 1999-09-27 | $9.22 | $10.16 | 123,200 |
| 1999-09-24 | $9.34 | $10.30 | 193,600 |
| 1999-09-23 | $9.28 | $10.23 | 161,600 |
| 1999-09-22 | $9.44 | $10.40 | 186,400 |
| 1999-09-21 | $9.16 | $10.10 | 308,000 |
| 1999-09-20 | $9.03 | $9.95 | 83,200 |
| 1999-09-17 | $9.08 | $10.00 | 74,400 |
| 1999-09-16 | $9.04 | $9.96 | 79,200 |
| 1999-09-15 | $9.06 | $9.99 | 64,000 |
| 1999-09-14 | $9.06 | $9.99 | 91,200 |
| 1999-09-13 | $9.04 | $9.96 | 120,800 |
| 1999-09-10 | $8.86 | $9.76 | 127,200 |
| 1999-09-09 | $8.98 | $9.89 | 86,400 |
| 1999-09-08 | $8.45 | $9.31 | 67,200 |
| 1999-09-07 | $8.69 | $9.57 | 197,600 |
| 1999-09-03 | $8.78 | $9.68 | 65,600 |
| 1999-09-02 | $8.72 | $9.61 | 207,200 |
| 1999-09-01 | $8.75 | $9.64 | 211,200 |
| 1999-08-31 | $8.34 | $9.18 | 44,800 |
| 1999-08-30 | $8.45 | $9.31 | 77,600 |
| 1999-08-27 | $8.30 | $9.15 | 232,800 |
| 1999-08-26 | $8.34 | $9.19 | 146,400 |
| 1999-08-25 | $8.33 | $9.18 | 99,200 |
| 1999-08-24 | $8.03 | $8.85 | 82,400 |
| 1999-08-23 | $8.00 | $8.81 | 98,400 |
| 1999-08-20 | $8.07 | $8.89 | 45,600 |
| 1999-08-19 | $7.95 | $8.76 | 49,600 |
| 1999-08-18 | $7.88 | $8.69 | 35,200 |
| 1999-08-17 | $7.84 | $8.63 | 68,000 |
| 1999-08-16 | $7.77 | $8.56 | 70,400 |
| 1999-08-13 | $7.70 | $8.49 | 61,600 |
| 1999-08-12 | $7.73 | $8.51 | 100,800 |
| 1999-08-11 | $7.88 | $8.68 | 72,000 |
| 1999-08-10 | $7.83 | $8.63 | 56,800 |
| 1999-08-09 | $7.91 | $8.71 | 189,600 |
| 1999-08-06 | $7.75 | $8.54 | 120,000 |
| 1999-08-05 | $7.86 | $8.66 | 178,400 |
| 1999-08-04 | $8.23 | $9.06 | 167,200 |
| 1999-08-03 | $8.30 | $9.15 | 71,200 |
| 1999-08-02 | $8.43 | $9.29 | 106,400 |
| 1999-07-30 | $8.71 | $9.60 | 168,800 |
| 1999-07-29 | $8.52 | $9.38 | 245,600 |
| 1999-07-28 | $8.20 | $9.04 | 128,800 |
| 1999-07-27 | $8.08 | $8.90 | 163,200 |
| 1999-07-26 | $8.00 | $8.81 | 48,000 |
| 1999-07-23 | $8.08 | $8.90 | 48,000 |
| 1999-07-22 | $8.19 | $9.02 | 93,600 |
| 1999-07-21 | $8.39 | $9.25 | 68,800 |
| 1999-07-20 | $8.47 | $9.33 | 135,200 |
| 1999-07-19 | $8.64 | $9.52 | 76,800 |
| 1999-07-16 | $8.45 | $9.31 | 148,800 |
| 1999-07-15 | $8.55 | $9.42 | 244,000 |
| 1999-07-14 | $8.38 | $9.23 | 203,200 |
| 1999-07-13 | $7.92 | $8.73 | 101,600 |
| 1999-07-12 | $7.97 | $8.78 | 55,200 |
| 1999-07-09 | $7.88 | $8.68 | 93,600 |
| 1999-07-08 | $7.88 | $8.68 | 35,200 |
| 1999-07-07 | $8.02 | $8.83 | 24,800 |
| 1999-07-06 | $7.95 | $8.75 | 76,000 |
| 1999-07-02 | $8.00 | $8.81 | 120,000 |
| 1999-07-01 | $7.70 | $8.48 | 146,400 |
| 1999-06-30 | $7.49 | $8.26 | 56,000 |
| 1999-06-29 | $7.38 | $8.13 | 80,000 |
| 1999-06-28 | $7.22 | $7.95 | 100,800 |
| 1999-06-25 | $7.34 | $8.09 | 212,000 |
| 1999-06-24 | $7.39 | $8.14 | 406,400 |
| 1999-06-23 | $7.16 | $7.88 | 57,600 |
| 1999-06-22 | $7.28 | $8.02 | 160,000 |
| 1999-06-21 | $7.13 | $7.85 | 136,000 |
| 1999-06-18 | $7.23 | $7.97 | 102,400 |
| 1999-06-17 | $7.44 | $8.19 | 216,800 |
| 1999-06-16 | $7.48 | $8.24 | 312,800 |
| 1999-06-15 | $7.27 | $8.01 | 108,000 |
| 1999-06-14 | $7.19 | $7.92 | 72,000 |
| 1999-06-11 | $7.28 | $8.02 | 96,000 |
| 1999-06-10 | $7.31 | $8.06 | 80,800 |
| 1999-06-09 | $7.13 | $7.86 | 65,600 |
| 1999-06-08 | $7.13 | $7.85 | 158,400 |
| 1999-06-07 | $6.83 | $7.52 | 28,000 |
| 1999-06-04 | $6.89 | $7.59 | 58,400 |
| 1999-06-03 | $6.95 | $7.65 | 99,200 |
| 1999-06-02 | $6.91 | $7.61 | 123,200 |
| 1999-06-01 | $6.95 | $7.65 | 70,400 |
| 1999-05-28 | $6.63 | $7.31 | 142,400 |
| 1999-05-27 | $6.49 | $7.15 | 38,400 |
| 1999-05-26 | $6.63 | $7.30 | 83,200 |
| 1999-05-25 | $6.47 | $7.13 | 60,000 |
| 1999-05-24 | $6.41 | $7.06 | 64,000 |
| 1999-05-21 | $6.38 | $7.03 | 252,800 |
| 1999-05-20 | $6.48 | $7.14 | 98,400 |
| 1999-05-19 | $6.52 | $7.18 | 91,200 |
| 1999-05-18 | $6.77 | $7.45 | 137,600 |
| 1999-05-17 | $6.68 | $7.36 | 59,200 |
| 1999-05-14 | $6.84 | $7.53 | 63,200 |
| 1999-05-13 | $7.08 | $7.80 | 76,000 |
| 1999-05-12 | $6.77 | $7.45 | 169,600 |
| 1999-05-11 | $7.00 | $7.71 | 104,000 |
| 1999-05-10 | $7.22 | $7.95 | 84,800 |
| 1999-05-07 | $7.15 | $7.88 | 156,000 |
| 1999-05-06 | $7.39 | $8.14 | 332,000 |
| 1999-05-05 | $7.39 | $8.14 | 56,800 |
| 1999-05-04 | $7.39 | $8.14 | 18,400 |
| 1999-05-03 | $7.47 | $8.23 | 50,400 |
| 1999-04-30 | $7.41 | $8.17 | 50,400 |
| 1999-04-29 | $7.42 | $8.18 | 108,000 |
| 1999-04-28 | $7.47 | $8.23 | 84,800 |
| 1999-04-27 | $7.51 | $8.27 | 160,000 |
| 1999-04-26 | $7.62 | $8.39 | 219,200 |
| 1999-04-23 | $7.48 | $8.24 | 184,000 |
| 1999-04-22 | $7.31 | $8.06 | 56,000 |
| 1999-04-21 | $7.27 | $8.01 | 46,400 |
| 1999-04-20 | $7.39 | $8.14 | 101,600 |
| 1999-04-19 | $7.34 | $8.09 | 253,600 |
| 1999-04-16 | $7.28 | $8.02 | 115,200 |
| 1999-04-15 | $7.13 | $7.86 | 167,200 |
| 1999-04-14 | $7.16 | $7.89 | 215,200 |
| 1999-04-13 | $6.71 | $7.39 | 71,200 |
| 1999-04-12 | $6.80 | $7.49 | 100,000 |
| 1999-04-09 | $6.80 | $7.50 | 116,800 |
| 1999-04-08 | $6.88 | $7.58 | 164,800 |
| 1999-04-07 | $6.69 | $7.37 | 103,200 |
| 1999-04-06 | $6.67 | $7.35 | 69,600 |
| 1999-04-05 | $6.66 | $7.34 | 132,800 |
| 1999-04-01 | $6.71 | $7.39 | 86,400 |
| 1999-03-31 | $6.58 | $7.25 | 156,800 |
| 1999-03-30 | $6.67 | $7.35 | 98,400 |
| 1999-03-29 | $6.82 | $7.51 | 75,200 |
| 1999-03-26 | $6.93 | $7.60 | 81,600 |
| 1999-03-25 | $7.25 | $7.95 | 109,600 |
| 1999-03-24 | $7.32 | $8.03 | 175,200 |
| 1999-03-23 | $7.13 | $7.82 | 242,400 |
| 1999-03-22 | $6.75 | $7.40 | 106,400 |
| 1999-03-19 | $6.76 | $7.41 | 293,600 |
| 1999-03-18 | $6.51 | $7.14 | 150,400 |
| 1999-03-17 | $6.53 | $7.16 | 144,000 |
| 1999-03-16 | $6.56 | $7.20 | 50,400 |
| 1999-03-15 | $6.39 | $7.01 | 103,200 |
| 1999-03-12 | $6.46 | $7.09 | 224,800 |
| 1999-03-11 | $6.59 | $7.23 | 156,800 |
| 1999-03-10 | $6.48 | $7.11 | 167,200 |
| 1999-03-09 | $6.19 | $6.79 | 204,800 |
| 1999-03-08 | $6.03 | $6.62 | 207,200 |
| 1999-03-05 | $6.01 | $6.59 | 150,400 |
| 1999-03-04 | $5.95 | $6.53 | 182,400 |
| 1999-03-03 | $6.08 | $6.67 | 243,200 |
| 1999-03-02 | $6.14 | $6.74 | 208,800 |
| 1999-03-01 | $6.13 | $6.72 | 151,200 |
| 1999-02-26 | $5.96 | $6.54 | 106,400 |
| 1999-02-25 | $5.97 | $6.55 | 93,600 |
| 1999-02-24 | $5.99 | $6.57 | 317,600 |
| 1999-02-23 | $5.87 | $6.44 | 249,600 |
| 1999-02-22 | $5.89 | $6.46 | 507,200 |
| 1999-02-19 | $5.59 | $6.14 | 195,200 |
| 1999-02-18 | $5.72 | $6.27 | 86,400 |
| 1999-02-17 | $5.73 | $6.29 | 304,800 |
| 1999-02-16 | $6.00 | $6.58 | 133,600 |
| 1999-02-12 | $5.91 | $6.48 | 88,000 |
| 1999-02-11 | $6.08 | $6.67 | 152,000 |
| 1999-02-10 | $5.92 | $6.50 | 112,000 |
| 1999-02-09 | $5.97 | $6.55 | 168,000 |
| 1999-02-08 | $6.20 | $6.80 | 135,200 |
| 1999-02-05 | $6.16 | $6.75 | 112,800 |
| 1999-02-04 | $6.37 | $6.98 | 145,600 |
| 1999-02-03 | $6.55 | $7.18 | 276,800 |
| 1999-02-02 | $6.47 | $7.10 | 452,800 |
| 1999-02-01 | $6.63 | $7.27 | 244,800 |
| 1999-01-29 | $6.80 | $7.46 | 119,200 |
| 1999-01-28 | $6.38 | $6.99 | 119,200 |
| 1999-01-27 | $6.38 | $7.00 | 139,200 |
| 1999-01-26 | $6.50 | $7.13 | 161,600 |
| 1999-01-25 | $6.48 | $7.10 | 83,200 |
| 1999-01-22 | $6.41 | $7.03 | 114,400 |
| 1999-01-21 | $6.55 | $7.18 | 193,600 |
| 1999-01-20 | $6.66 | $7.31 | 213,600 |
| 1999-01-19 | $6.56 | $7.20 | 352,000 |
| 1999-01-15 | $6.55 | $7.18 | 42,400 |
| 1999-01-14 | $6.41 | $7.04 | 69,600 |
| 1999-01-13 | $6.58 | $7.22 | 135,200 |
| 1999-01-12 | $6.70 | $7.35 | 225,600 |
| 1999-01-11 | $6.94 | $7.61 | 166,400 |
| 1999-01-08 | $6.95 | $7.63 | 256,800 |
| 1999-01-07 | $6.84 | $7.51 | 197,600 |
| 1999-01-06 | $6.70 | $7.34 | 97,600 |
| 1999-01-05 | $6.66 | $7.31 | 233,600 |
| 1999-01-04 | $6.52 | $7.15 | 100,800 |