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
- 1987-09-28 to 2026-08-28
- 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 | $27.00 | $27.00 | 31 |
| 1999-12-30 | $27.00 | $27.00 | 1,933 |
| 1999-12-29 | $22.50 | $22.50 | 702 |
| 1999-12-28 | $28.50 | $28.50 | 159 |
| 1999-12-27 | $30.00 | $30.00 | 492 |
| 1999-12-23 | $30.00 | $30.00 | 1,145 |
| 1999-12-22 | $27.00 | $27.00 | 268 |
| 1999-12-21 | $21.00 | $21.00 | 208 |
| 1999-12-20 | $24.00 | $24.00 | 252 |
| 1999-12-17 | $25.50 | $25.50 | 329 |
| 1999-12-16 | $30.00 | $30.00 | 1,166 |
| 1999-12-15 | $30.00 | $30.00 | 1,220 |
| 1999-12-14 | $25.50 | $25.50 | 1,670 |
| 1999-12-13 | $22.50 | $22.50 | 2,222 |
| 1999-12-10 | $16.50 | $16.50 | 615 |
| 1999-12-09 | $15.00 | $15.00 | 64 |
| 1999-12-08 | $13.50 | $13.50 | 59 |
| 1999-12-07 | $15.00 | $15.00 | 144 |
| 1999-12-06 | $13.50 | $13.50 | 178 |
| 1999-12-03 | $15.00 | $15.00 | 35 |
| 1999-12-02 | $13.50 | $13.50 | 8 |
| 1999-12-01 | $16.50 | $16.50 | 346 |
| 1999-11-30 | $11.25 | $11.25 | 4 |
| 1999-11-29 | $11.25 | $11.25 | 67 |
| 1999-11-26 | $12.00 | $12.00 | 0 |
| 1999-11-24 | $12.00 | $12.00 | 118 |
| 1999-11-23 | $14.25 | $14.25 | 0 |
| 1999-11-22 | $14.25 | $14.25 | 36 |
| 1999-11-19 | $15.00 | $15.00 | 260 |
| 1999-11-18 | $12.15 | $12.15 | 6 |
| 1999-11-17 | $12.15 | $12.15 | 646 |
| 1999-11-16 | $20.25 | $20.25 | 33 |
| 1999-11-15 | $20.25 | $20.25 | 270 |
| 1999-11-12 | $24.00 | $24.00 | 98 |
| 1999-11-11 | $22.50 | $22.50 | 380 |
| 1999-11-10 | $17.25 | $17.25 | 426 |
| 1999-11-09 | $15.75 | $15.75 | 1 |
| 1999-11-08 | $16.50 | $16.50 | 200 |
| 1999-11-05 | $15.75 | $15.75 | 2 |
| 1999-11-04 | $15.30 | $15.30 | 36 |
| 1999-11-03 | $15.30 | $15.30 | 1 |
| 1999-11-02 | $15.30 | $15.30 | 6 |
| 1999-11-01 | $15.30 | $15.30 | 26 |
| 1999-10-29 | $15.30 | $15.30 | 11 |
| 1999-10-28 | $15.30 | $15.30 | 4 |
| 1999-10-27 | $15.75 | $15.75 | 0 |
| 1999-10-26 | $15.75 | $15.75 | 63 |
| 1999-10-25 | $16.50 | $16.50 | 524 |
| 1999-10-22 | $19.50 | $19.50 | 33 |
| 1999-10-21 | $21.75 | $21.75 | 146 |
| 1999-10-20 | $22.50 | $22.50 | 98 |
| 1999-10-19 | $20.25 | $20.25 | 754 |
| 1999-10-18 | $18.75 | $18.75 | 1,811 |
| 1999-10-15 | $12.75 | $12.75 | 601 |
| 1999-10-14 | $12.75 | $12.75 | 0 |
| 1999-10-13 | $12.75 | $12.75 | 1,761 |
| 1999-10-12 | $7.50 | $7.50 | 240 |
| 1999-10-11 | $6.30 | $6.30 | 3 |
| 1999-10-08 | $6.30 | $6.30 | 12 |
| 1999-10-07 | $7.50 | $7.50 | 66 |
| 1999-10-06 | $6.30 | $6.30 | 74 |
| 1999-10-05 | $6.30 | $6.30 | 0 |
| 1999-10-04 | $6.30 | $6.30 | 36 |
| 1999-10-01 | $6.30 | $6.30 | 0 |
| 1999-09-30 | $6.30 | $6.30 | 46 |
| 1999-09-29 | $6.30 | $6.30 | 0 |
| 1999-09-28 | $6.30 | $6.30 | 0 |
| 1999-09-27 | $6.30 | $6.30 | 0 |
| 1999-09-24 | $6.30 | $6.30 | 0 |
| 1999-09-23 | $6.30 | $6.30 | 0 |
| 1999-09-22 | $6.30 | $6.30 | 2 |
| 1999-09-21 | $6.30 | $6.30 | 0 |
| 1999-09-20 | $6.30 | $6.30 | 66 |
| 1999-09-17 | $6.75 | $6.75 | 0 |
| 1999-09-16 | $6.75 | $6.75 | 0 |
| 1999-09-15 | $6.75 | $6.75 | 1 |
| 1999-09-14 | $7.50 | $7.50 | 200 |
| 1999-09-13 | $6.75 | $6.75 | 0 |
| 1999-09-10 | $6.75 | $6.75 | 0 |
| 1999-09-09 | $6.75 | $6.75 | 0 |
| 1999-09-08 | $6.75 | $6.75 | 0 |
| 1999-09-07 | $6.75 | $6.75 | 0 |
| 1999-09-03 | $6.75 | $6.75 | 13 |
| 1999-09-02 | $6.75 | $6.75 | 0 |
| 1999-09-01 | $6.75 | $6.75 | 0 |
| 1999-08-31 | $6.75 | $6.75 | 10 |
| 1999-08-30 | $6.75 | $6.75 | 0 |
| 1999-08-27 | $6.75 | $6.75 | 0 |
| 1999-08-26 | $6.75 | $6.75 | 0 |
| 1999-08-25 | $6.75 | $6.75 | 0 |
| 1999-08-24 | $6.75 | $6.75 | 0 |
| 1999-08-23 | $6.75 | $6.75 | 1,133 |
| 1999-08-20 | $6.75 | $6.75 | 33 |
| 1999-08-19 | $6.75 | $6.75 | 0 |
| 1999-08-18 | $6.75 | $6.75 | 0 |
| 1999-08-17 | $6.75 | $6.75 | 79 |
| 1999-08-16 | $6.75 | $6.75 | 16 |
| 1999-08-13 | $6.75 | $6.75 | 0 |
| 1999-08-12 | $6.75 | $6.75 | 0 |
| 1999-08-11 | $6.75 | $6.75 | 0 |
| 1999-08-10 | $6.75 | $6.75 | 2 |
| 1999-08-09 | $6.75 | $6.75 | 0 |
| 1999-08-06 | $6.75 | $6.75 | 3 |
| 1999-08-05 | $6.75 | $6.75 | 28 |
| 1999-08-04 | $6.75 | $6.75 | 0 |
| 1999-08-03 | $6.75 | $6.75 | 0 |
| 1999-08-02 | $6.75 | $6.75 | 0 |
| 1999-07-30 | $6.75 | $6.75 | 0 |
| 1999-07-29 | $6.75 | $6.75 | 0 |
| 1999-07-28 | $6.75 | $6.75 | 400 |
| 1999-07-27 | $6.75 | $6.75 | 400 |
| 1999-07-26 | $7.50 | $7.50 | 100 |
| 1999-07-23 | $7.50 | $7.50 | 0 |
| 1999-07-22 | $7.50 | $7.50 | 0 |
| 1999-07-21 | $7.50 | $7.50 | 0 |
| 1999-07-20 | $7.50 | $7.50 | 0 |
| 1999-07-19 | $7.50 | $7.50 | 6 |
| 1999-07-16 | $7.50 | $7.50 | 13 |
| 1999-07-15 | $7.50 | $7.50 | 67 |
| 1999-07-14 | $7.50 | $7.50 | 13 |
| 1999-07-13 | $7.50 | $7.50 | 1 |
| 1999-07-12 | $7.50 | $7.50 | 6 |
| 1999-07-09 | $9.00 | $9.00 | 26 |
| 1999-07-08 | $7.50 | $7.50 | 246 |
| 1999-07-07 | $7.50 | $7.50 | 0 |
| 1999-07-06 | $7.50 | $7.50 | 2 |
| 1999-07-02 | $9.00 | $9.00 | 0 |
| 1999-07-01 | $9.00 | $9.00 | 96 |
| 1999-06-30 | $7.95 | $7.95 | 46 |
| 1999-06-29 | $7.95 | $7.95 | 0 |
| 1999-06-28 | $7.95 | $7.95 | 400 |
| 1999-06-25 | $8.40 | $8.40 | 0 |
| 1999-06-24 | $8.40 | $8.40 | 1 |
| 1999-06-23 | $8.40 | $8.40 | 0 |
| 1999-06-22 | $8.40 | $8.40 | 0 |
| 1999-06-21 | $8.40 | $8.40 | 2 |
| 1999-06-18 | $8.40 | $8.40 | 1 |
| 1999-06-17 | $8.40 | $8.40 | 4 |
| 1999-06-16 | $8.40 | $8.40 | 0 |
| 1999-06-15 | $8.40 | $8.40 | 0 |
| 1999-06-14 | $8.40 | $8.40 | 0 |
| 1999-06-11 | $8.40 | $8.40 | 8 |
| 1999-06-10 | $8.40 | $8.40 | 2 |
| 1999-06-09 | $10.35 | $10.35 | 63 |
| 1999-06-08 | $8.25 | $8.25 | 0 |
| 1999-06-07 | $8.25 | $8.25 | 4 |
| 1999-06-04 | $8.25 | $8.25 | 0 |
| 1999-06-03 | $8.25 | $8.25 | 0 |
| 1999-06-02 | $8.25 | $8.25 | 26 |
| 1999-06-01 | $8.25 | $8.25 | 33 |
| 1999-05-28 | $8.25 | $8.25 | 8 |
| 1999-05-27 | $8.25 | $8.25 | 0 |
| 1999-05-26 | $8.25 | $8.25 | 1 |
| 1999-05-25 | $8.25 | $8.25 | 0 |
| 1999-05-24 | $8.25 | $8.25 | 15 |
| 1999-05-21 | $8.85 | $8.85 | 0 |
| 1999-05-20 | $8.85 | $8.85 | 0 |
| 1999-05-19 | $8.85 | $8.85 | 0 |
| 1999-05-18 | $8.85 | $8.85 | 0 |
| 1999-05-17 | $8.85 | $8.85 | 0 |
| 1999-05-14 | $8.85 | $8.85 | 666 |
| 1999-05-13 | $9.75 | $9.75 | 0 |
| 1999-05-12 | $9.75 | $9.75 | 0 |
| 1999-05-11 | $9.75 | $9.75 | 0 |
| 1999-05-10 | $9.75 | $9.75 | 8 |
| 1999-05-07 | $9.75 | $9.75 | 0 |
| 1999-05-06 | $9.75 | $9.75 | 1 |
| 1999-05-05 | $9.75 | $9.75 | 3 |
| 1999-05-04 | $10.35 | $10.35 | 33 |
| 1999-05-03 | $10.35 | $10.35 | 60 |
| 1999-04-30 | $10.35 | $10.35 | 0 |
| 1999-04-29 | $10.35 | $10.35 | 342 |
| 1999-04-28 | $9.90 | $9.90 | 0 |
| 1999-04-27 | $9.90 | $9.90 | 6 |
| 1999-04-26 | $9.90 | $9.90 | 0 |
| 1999-04-23 | $9.90 | $9.90 | 0 |
| 1999-04-22 | $9.90 | $9.90 | 24 |
| 1999-04-21 | $9.90 | $9.90 | 0 |
| 1999-04-20 | $9.90 | $9.90 | 0 |
| 1999-04-19 | $9.90 | $9.90 | 0 |
| 1999-04-16 | $9.90 | $9.90 | 48 |
| 1999-04-15 | $10.50 | $10.50 | 33 |
| 1999-04-14 | $9.90 | $9.90 | 1 |
| 1999-04-13 | $10.50 | $10.50 | 0 |
| 1999-04-12 | $10.50 | $10.50 | 0 |
| 1999-04-09 | $10.50 | $10.50 | 100 |
| 1999-04-08 | $10.50 | $10.50 | 0 |
| 1999-04-07 | $10.50 | $10.50 | 6 |
| 1999-04-06 | $9.90 | $9.90 | 18 |
| 1999-04-05 | $9.90 | $9.90 | 56 |
| 1999-04-01 | $9.90 | $9.90 | 54 |
| 1999-03-31 | $10.50 | $10.50 | 33 |
| 1999-03-30 | $9.90 | $9.90 | 11 |
| 1999-03-29 | $10.50 | $10.50 | 36 |
| 1999-03-26 | $9.75 | $9.75 | 23 |
| 1999-03-25 | $9.75 | $9.75 | 74 |
| 1999-03-24 | $9.75 | $9.75 | 15 |
| 1999-03-23 | $9.75 | $9.75 | 0 |
| 1999-03-22 | $9.75 | $9.75 | 0 |
| 1999-03-19 | $9.75 | $9.75 | 2 |
| 1999-03-18 | $9.75 | $9.75 | 0 |
| 1999-03-17 | $9.75 | $9.75 | 0 |
| 1999-03-16 | $9.75 | $9.75 | 0 |
| 1999-03-15 | $9.75 | $9.75 | 3 |
| 1999-03-12 | $9.75 | $9.75 | 24 |
| 1999-03-11 | $9.75 | $9.75 | 10 |
| 1999-03-10 | $9.75 | $9.75 | 5 |
| 1999-03-09 | $9.75 | $9.75 | 1 |
| 1999-03-08 | $9.75 | $9.75 | 0 |
| 1999-03-05 | $9.75 | $9.75 | 2 |
| 1999-03-04 | $9.75 | $9.75 | 0 |
| 1999-03-03 | $9.75 | $9.75 | 0 |
| 1999-03-02 | $9.75 | $9.75 | 0 |
| 1999-03-01 | $9.75 | $9.75 | 4 |
| 1999-02-26 | $10.50 | $10.50 | 0 |
| 1999-02-25 | $10.50 | $10.50 | 0 |
| 1999-02-24 | $10.50 | $10.50 | 16 |
| 1999-02-23 | $9.90 | $9.90 | 82 |
| 1999-02-22 | $9.90 | $9.90 | 0 |
| 1999-02-19 | $9.90 | $9.90 | 0 |
| 1999-02-18 | $9.90 | $9.90 | 0 |
| 1999-02-17 | $9.90 | $9.90 | 66 |
| 1999-02-16 | $9.75 | $9.75 | 46 |
| 1999-02-12 | $9.75 | $9.75 | 3 |
| 1999-02-11 | $9.75 | $9.75 | 0 |
| 1999-02-10 | $9.75 | $9.75 | 1 |
| 1999-02-09 | $9.90 | $9.90 | 56 |
| 1999-02-08 | $9.75 | $9.75 | 1 |
| 1999-02-05 | $9.75 | $9.75 | 1 |
| 1999-02-04 | $9.75 | $9.75 | 66 |
| 1999-02-03 | $9.75 | $9.75 | 7 |
| 1999-02-02 | $9.75 | $9.75 | 0 |
| 1999-02-01 | $9.75 | $9.75 | 12 |
| 1999-01-29 | $9.75 | $9.75 | 0 |
| 1999-01-28 | $9.75 | $9.75 | 0 |
| 1999-01-27 | $9.75 | $9.75 | 6 |
| 1999-01-26 | $9.75 | $9.75 | 0 |
| 1999-01-25 | $9.75 | $9.75 | 0 |
| 1999-01-22 | $9.75 | $9.75 | 0 |
| 1999-01-21 | $9.75 | $9.75 | 3 |
| 1999-01-20 | $9.75 | $9.75 | 2 |
| 1999-01-19 | $9.75 | $9.75 | 8 |
| 1999-01-15 | $9.75 | $9.75 | 0 |
| 1999-01-14 | $9.75 | $9.75 | 12 |
| 1999-01-13 | $9.75 | $9.75 | 0 |
| 1999-01-12 | $9.75 | $9.75 | 6 |
| 1999-01-11 | $9.75 | $9.75 | 24 |
| 1999-01-08 | $9.75 | $9.75 | 0 |
| 1999-01-07 | $9.75 | $9.75 | 0 |
| 1999-01-06 | $9.75 | $9.75 | 0 |
| 1999-01-05 | $9.75 | $9.75 | 0 |
| 1999-01-04 | $9.75 | $9.75 | 0 |