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
- 1993-11-12 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 | $19.00 | $19.00 | 74,000 |
| 1999-12-30 | $18.50 | $18.50 | 126,100 |
| 1999-12-29 | $18.75 | $18.75 | 47,100 |
| 1999-12-28 | $19.00 | $19.00 | 158,100 |
| 1999-12-27 | $20.75 | $20.75 | 143,900 |
| 1999-12-23 | $21.50 | $21.50 | 321,900 |
| 1999-12-22 | $22.75 | $22.75 | 931,200 |
| 1999-12-21 | $21.50 | $21.50 | 1,205,800 |
| 1999-12-20 | $19.88 | $19.87 | 257,200 |
| 1999-12-17 | $19.25 | $19.25 | 346,000 |
| 1999-12-16 | $18.50 | $18.50 | 334,600 |
| 1999-12-15 | $18.00 | $18.00 | 79,000 |
| 1999-12-14 | $17.56 | $17.56 | 101,400 |
| 1999-12-13 | $17.25 | $17.25 | 110,900 |
| 1999-12-10 | $16.50 | $16.50 | 92,100 |
| 1999-12-09 | $16.88 | $16.88 | 83,300 |
| 1999-12-08 | $16.94 | $16.94 | 122,900 |
| 1999-12-07 | $17.25 | $17.25 | 147,000 |
| 1999-12-06 | $17.13 | $17.13 | 56,100 |
| 1999-12-03 | $17.31 | $17.31 | 84,800 |
| 1999-12-02 | $17.38 | $17.38 | 59,500 |
| 1999-12-01 | $17.25 | $17.25 | 86,600 |
| 1999-11-30 | $17.88 | $17.88 | 198,500 |
| 1999-11-29 | $18.00 | $18.00 | 215,700 |
| 1999-11-26 | $18.06 | $18.06 | 23,000 |
| 1999-11-24 | $18.00 | $18.00 | 46,100 |
| 1999-11-23 | $17.94 | $17.94 | 62,200 |
| 1999-11-22 | $17.94 | $17.94 | 60,100 |
| 1999-11-19 | $18.13 | $18.13 | 80,900 |
| 1999-11-18 | $18.25 | $18.25 | 118,200 |
| 1999-11-17 | $18.44 | $18.44 | 470,400 |
| 1999-11-16 | $18.56 | $18.56 | 140,700 |
| 1999-11-15 | $18.38 | $18.38 | 147,200 |
| 1999-11-12 | $18.75 | $18.75 | 338,100 |
| 1999-11-11 | $17.38 | $17.38 | 89,100 |
| 1999-11-10 | $17.00 | $17.00 | 100,300 |
| 1999-11-09 | $16.94 | $16.94 | 78,000 |
| 1999-11-08 | $16.94 | $16.94 | 98,600 |
| 1999-11-05 | $17.00 | $17.00 | 29,700 |
| 1999-11-04 | $17.25 | $17.25 | 37,800 |
| 1999-11-03 | $17.50 | $17.50 | 70,600 |
| 1999-11-02 | $16.94 | $16.94 | 48,200 |
| 1999-11-01 | $17.00 | $17.00 | 92,200 |
| 1999-10-29 | $17.00 | $17.00 | 61,700 |
| 1999-10-28 | $17.13 | $17.13 | 66,600 |
| 1999-10-27 | $16.88 | $16.88 | 39,600 |
| 1999-10-26 | $16.63 | $16.63 | 44,000 |
| 1999-10-25 | $17.00 | $17.00 | 50,800 |
| 1999-10-22 | $17.38 | $17.38 | 113,700 |
| 1999-10-21 | $16.50 | $16.50 | 78,700 |
| 1999-10-20 | $16.44 | $16.44 | 67,300 |
| 1999-10-19 | $16.50 | $16.50 | 52,800 |
| 1999-10-18 | $16.38 | $16.38 | 66,300 |
| 1999-10-15 | $16.63 | $16.63 | 192,100 |
| 1999-10-14 | $15.69 | $15.69 | 146,800 |
| 1999-10-13 | $16.31 | $16.31 | 55,300 |
| 1999-10-12 | $17.00 | $17.00 | 22,600 |
| 1999-10-11 | $17.13 | $17.13 | 42,800 |
| 1999-10-08 | $16.88 | $16.88 | 46,100 |
| 1999-10-07 | $17.19 | $17.19 | 109,600 |
| 1999-10-06 | $17.31 | $17.31 | 69,200 |
| 1999-10-05 | $17.19 | $17.19 | 89,400 |
| 1999-10-04 | $17.19 | $17.19 | 45,400 |
| 1999-10-01 | $17.50 | $17.50 | 118,400 |
| 1999-09-30 | $17.69 | $17.69 | 100,100 |
| 1999-09-29 | $18.00 | $18.00 | 66,100 |
| 1999-09-28 | $18.31 | $18.31 | 106,200 |
| 1999-09-27 | $18.38 | $18.38 | 79,300 |
| 1999-09-24 | $18.13 | $18.13 | 76,400 |
| 1999-09-23 | $19.19 | $19.19 | 180,400 |
| 1999-09-22 | $19.50 | $19.50 | 166,400 |
| 1999-09-21 | $19.19 | $19.19 | 94,900 |
| 1999-09-20 | $18.88 | $18.88 | 29,300 |
| 1999-09-17 | $19.06 | $19.06 | 106,900 |
| 1999-09-16 | $18.50 | $18.50 | 71,800 |
| 1999-09-15 | $18.75 | $18.75 | 139,000 |
| 1999-09-14 | $18.75 | $18.75 | 79,600 |
| 1999-09-13 | $19.00 | $19.00 | 112,500 |
| 1999-09-10 | $19.44 | $19.44 | 987,100 |
| 1999-09-09 | $17.63 | $17.62 | 434,600 |
| 1999-09-08 | $15.63 | $15.63 | 249,200 |
| 1999-09-07 | $16.69 | $16.69 | 140,100 |
| 1999-09-03 | $17.00 | $17.00 | 121,300 |
| 1999-09-02 | $16.88 | $16.88 | 375,500 |
| 1999-09-01 | $18.13 | $18.13 | 2,057,500 |
| 1999-08-31 | $17.38 | $17.38 | 92,700 |
| 1999-08-30 | $17.00 | $17.00 | 33,000 |
| 1999-08-27 | $17.06 | $17.06 | 59,600 |
| 1999-08-26 | $17.44 | $17.44 | 78,900 |
| 1999-08-25 | $17.75 | $17.75 | 1,042,700 |
| 1999-08-24 | $17.50 | $17.50 | 146,100 |
| 1999-08-23 | $17.56 | $17.56 | 52,100 |
| 1999-08-20 | $17.81 | $17.81 | 153,000 |
| 1999-08-19 | $18.63 | $18.62 | 80,800 |
| 1999-08-18 | $19.88 | $19.87 | 206,500 |
| 1999-08-17 | $19.00 | $19.00 | 108,100 |
| 1999-08-16 | $16.63 | $16.63 | 90,100 |
| 1999-08-13 | $15.88 | $15.88 | 103,800 |
| 1999-08-12 | $15.63 | $15.63 | 99,800 |
| 1999-08-11 | $15.88 | $15.88 | 87,100 |
| 1999-08-10 | $16.00 | $16.00 | 85,300 |
| 1999-08-09 | $16.75 | $16.75 | 76,500 |
| 1999-08-06 | $17.13 | $17.13 | 69,400 |
| 1999-08-05 | $17.50 | $17.50 | 367,900 |
| 1999-08-04 | $20.25 | $20.25 | 329,000 |
| 1999-08-03 | $19.63 | $19.62 | 86,600 |
| 1999-08-02 | $18.75 | $18.75 | 115,200 |
| 1999-07-30 | $19.75 | $19.75 | 76,300 |
| 1999-07-29 | $20.13 | $20.13 | 207,900 |
| 1999-07-28 | $20.13 | $20.13 | 71,900 |
| 1999-07-27 | $20.00 | $20.00 | 98,100 |
| 1999-07-26 | $20.25 | $20.25 | 94,700 |
| 1999-07-23 | $21.25 | $21.25 | 139,500 |
| 1999-07-22 | $20.63 | $20.62 | 138,400 |
| 1999-07-21 | $19.75 | $19.75 | 90,900 |
| 1999-07-20 | $20.88 | $20.87 | 163,000 |
| 1999-07-19 | $21.38 | $21.38 | 66,600 |
| 1999-07-16 | $21.50 | $21.50 | 74,400 |
| 1999-07-15 | $22.00 | $22.00 | 92,700 |
| 1999-07-14 | $22.00 | $22.00 | 96,900 |
| 1999-07-13 | $22.13 | $22.13 | 133,400 |
| 1999-07-12 | $22.00 | $22.00 | 267,500 |
| 1999-07-09 | $23.00 | $23.00 | 379,300 |
| 1999-07-08 | $23.56 | $23.56 | 586,900 |
| 1999-07-07 | $21.00 | $21.00 | 240,000 |
| 1999-07-06 | $20.38 | $20.37 | 341,400 |
| 1999-07-02 | $17.75 | $17.75 | 139,800 |
| 1999-07-01 | $15.63 | $15.63 | 104,600 |
| 1999-06-30 | $15.63 | $15.63 | 176,500 |
| 1999-06-29 | $15.50 | $15.50 | 117,300 |
| 1999-06-28 | $15.50 | $15.50 | 149,700 |
| 1999-06-25 | $16.13 | $16.13 | 55,700 |
| 1999-06-24 | $16.88 | $16.88 | 73,200 |
| 1999-06-23 | $16.81 | $16.81 | 58,700 |
| 1999-06-22 | $17.13 | $17.13 | 82,300 |
| 1999-06-21 | $17.81 | $17.81 | 63,100 |
| 1999-06-18 | $16.63 | $16.63 | 63,300 |
| 1999-06-17 | $17.00 | $17.00 | 56,800 |
| 1999-06-16 | $16.56 | $16.56 | 136,800 |
| 1999-06-15 | $15.88 | $15.88 | 148,300 |
| 1999-06-14 | $14.38 | $14.38 | 205,700 |
| 1999-06-11 | $16.88 | $16.88 | 67,900 |
| 1999-06-10 | $17.81 | $17.81 | 93,600 |
| 1999-06-09 | $18.75 | $18.75 | 38,200 |
| 1999-06-08 | $18.63 | $18.62 | 195,100 |
| 1999-06-07 | $19.00 | $19.00 | 33,900 |
| 1999-06-04 | $19.69 | $19.69 | 93,700 |
| 1999-06-03 | $19.06 | $19.06 | 182,100 |
| 1999-06-02 | $17.38 | $17.38 | 219,700 |
| 1999-06-01 | $18.50 | $18.50 | 59,700 |
| 1999-05-28 | $19.94 | $19.94 | 45,200 |
| 1999-05-27 | $19.88 | $19.87 | 100,800 |
| 1999-05-26 | $19.00 | $19.00 | 234,300 |
| 1999-05-25 | $20.00 | $20.00 | 194,200 |
| 1999-05-24 | $20.75 | $20.75 | 191,100 |
| 1999-05-21 | $23.00 | $23.00 | 147,600 |
| 1999-05-20 | $22.75 | $22.75 | 389,500 |
| 1999-05-19 | $21.44 | $21.44 | 176,500 |
| 1999-05-18 | $22.19 | $22.19 | 209,500 |
| 1999-05-17 | $21.50 | $21.50 | 170,600 |
| 1999-05-14 | $22.45 | $22.45 | 248,200 |
| 1999-05-13 | $22.75 | $22.75 | 305,800 |
| 1999-05-12 | $21.63 | $21.63 | 105,400 |
| 1999-05-11 | $21.25 | $21.25 | 161,900 |
| 1999-05-10 | $20.38 | $20.37 | 110,500 |
| 1999-05-07 | $19.63 | $19.62 | 212,700 |
| 1999-05-06 | $19.63 | $19.62 | 73,200 |
| 1999-05-05 | $20.50 | $20.50 | 174,600 |
| 1999-05-04 | $21.13 | $21.12 | 95,100 |
| 1999-05-03 | $21.25 | $21.25 | 129,700 |
| 1999-04-30 | $21.25 | $21.25 | 151,000 |
| 1999-04-29 | $21.00 | $21.00 | 210,000 |
| 1999-04-28 | $20.75 | $20.75 | 269,100 |
| 1999-04-27 | $22.50 | $22.50 | 512,500 |
| 1999-04-26 | $18.94 | $18.94 | 234,900 |
| 1999-04-23 | $18.88 | $18.88 | 138,600 |
| 1999-04-22 | $18.56 | $18.56 | 236,700 |
| 1999-04-21 | $18.88 | $18.88 | 608,400 |
| 1999-04-20 | $16.88 | $16.88 | 520,400 |
| 1999-04-19 | $19.13 | $19.13 | 284,700 |
| 1999-04-16 | $23.50 | $23.50 | 105,300 |
| 1999-04-15 | $25.00 | $25.00 | 445,500 |
| 1999-04-14 | $22.75 | $22.75 | 1,457,700 |
| 1999-04-13 | $26.00 | $26.00 | 2,219,200 |
| 1999-04-12 | $32.38 | $32.38 | 5,455,000 |
| 1999-04-09 | $15.75 | $15.75 | 326,000 |
| 1999-04-08 | $15.13 | $15.13 | 481,800 |
| 1999-04-07 | $14.81 | $14.81 | 514,000 |
| 1999-04-06 | $14.69 | $14.69 | 435,000 |
| 1999-04-05 | $13.50 | $13.50 | 608,400 |
| 1999-04-01 | $12.44 | $12.44 | 232,200 |
| 1999-03-31 | $12.13 | $12.12 | 161,800 |
| 1999-03-30 | $12.69 | $12.69 | 109,600 |
| 1999-03-29 | $12.75 | $12.75 | 131,300 |
| 1999-03-26 | $12.50 | $12.50 | 40,900 |
| 1999-03-25 | $12.75 | $12.75 | 244,300 |
| 1999-03-24 | $12.44 | $12.44 | 120,000 |
| 1999-03-23 | $11.63 | $11.62 | 99,800 |
| 1999-03-22 | $11.81 | $11.81 | 63,300 |
| 1999-03-19 | $12.00 | $12.00 | 80,300 |
| 1999-03-18 | $11.75 | $11.75 | 95,500 |
| 1999-03-17 | $12.00 | $12.00 | 88,700 |
| 1999-03-16 | $11.88 | $11.87 | 74,800 |
| 1999-03-15 | $12.06 | $12.06 | 56,500 |
| 1999-03-12 | $12.31 | $12.31 | 60,300 |
| 1999-03-11 | $12.13 | $12.12 | 98,900 |
| 1999-03-10 | $12.25 | $12.25 | 139,800 |
| 1999-03-09 | $12.00 | $12.00 | 133,800 |
| 1999-03-08 | $12.50 | $12.50 | 221,700 |
| 1999-03-05 | $11.00 | $11.00 | 185,700 |
| 1999-03-04 | $11.25 | $11.25 | 115,200 |
| 1999-03-03 | $11.69 | $11.69 | 95,900 |
| 1999-03-02 | $12.50 | $12.50 | 227,800 |
| 1999-03-01 | $12.94 | $12.94 | 220,700 |
| 1999-02-26 | $11.56 | $11.56 | 59,500 |
| 1999-02-25 | $11.88 | $11.87 | 138,800 |
| 1999-02-24 | $10.94 | $10.94 | 288,700 |
| 1999-02-23 | $10.25 | $10.25 | 101,900 |
| 1999-02-22 | $10.31 | $10.31 | 76,500 |
| 1999-02-19 | $10.56 | $10.56 | 163,400 |
| 1999-02-18 | $10.50 | $10.50 | 95,300 |
| 1999-02-17 | $10.19 | $10.19 | 102,900 |
| 1999-02-16 | $11.38 | $11.37 | 105,800 |
| 1999-02-12 | $12.25 | $12.25 | 75,100 |
| 1999-02-11 | $12.63 | $12.62 | 73,400 |
| 1999-02-10 | $12.94 | $12.94 | 120,600 |
| 1999-02-09 | $13.31 | $13.31 | 252,500 |
| 1999-02-08 | $13.69 | $13.69 | 415,400 |
| 1999-02-05 | $12.75 | $12.75 | 94,200 |
| 1999-02-04 | $12.81 | $12.81 | 186,100 |
| 1999-02-03 | $12.00 | $12.00 | 93,500 |
| 1999-02-02 | $12.00 | $12.00 | 97,800 |
| 1999-02-01 | $13.00 | $13.00 | 149,600 |
| 1999-01-29 | $12.00 | $12.00 | 62,100 |
| 1999-01-28 | $12.44 | $12.44 | 73,100 |
| 1999-01-27 | $12.50 | $12.50 | 139,500 |
| 1999-01-26 | $12.25 | $12.25 | 264,700 |
| 1999-01-25 | $11.25 | $11.25 | 90,900 |
| 1999-01-22 | $11.38 | $11.37 | 157,900 |
| 1999-01-21 | $12.38 | $12.37 | 177,700 |
| 1999-01-20 | $12.56 | $12.56 | 275,700 |
| 1999-01-19 | $12.75 | $12.75 | 178,600 |
| 1999-01-15 | $13.31 | $13.31 | 369,500 |
| 1999-01-14 | $12.88 | $12.88 | 200,100 |
| 1999-01-13 | $12.63 | $12.62 | 444,500 |
| 1999-01-12 | $14.00 | $14.00 | 300,900 |
| 1999-01-11 | $14.50 | $14.50 | 280,000 |
| 1999-01-08 | $14.44 | $14.44 | 318,700 |
| 1999-01-07 | $14.63 | $14.63 | 411,300 |
| 1999-01-06 | $13.50 | $13.50 | 538,500 |
| 1999-01-05 | $14.13 | $14.13 | 2,389,600 |
| 1999-01-04 | $16.50 | $16.50 | 1,038,800 |