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
- 1994-04-04 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 | $15.94 | $15.94 | 9,380 |
| 1999-12-30 | $15.94 | $15.94 | 19,070 |
| 1999-12-29 | $16.56 | $16.56 | 19,190 |
| 1999-12-28 | $16.88 | $16.87 | 9,990 |
| 1999-12-27 | $16.56 | $16.56 | 12,920 |
| 1999-12-23 | $17.50 | $17.50 | 15,110 |
| 1999-12-22 | $15.63 | $15.62 | 14,260 |
| 1999-12-21 | $17.50 | $17.50 | 8,080 |
| 1999-12-20 | $19.38 | $19.37 | 9,210 |
| 1999-12-17 | $20.31 | $20.31 | 3,710 |
| 1999-12-16 | $20.31 | $20.31 | 4,380 |
| 1999-12-15 | $20.94 | $20.94 | 5,050 |
| 1999-12-14 | $21.25 | $21.25 | 3,860 |
| 1999-12-13 | $23.44 | $23.44 | 10,200 |
| 1999-12-10 | $21.25 | $21.25 | 5,860 |
| 1999-12-09 | $21.25 | $21.25 | 6,540 |
| 1999-12-08 | $21.88 | $21.87 | 24,380 |
| 1999-12-07 | $22.50 | $22.50 | 15,070 |
| 1999-12-06 | $19.69 | $19.69 | 10,800 |
| 1999-12-03 | $19.06 | $19.06 | 7,520 |
| 1999-12-02 | $20.00 | $20.00 | 6,680 |
| 1999-12-01 | $20.31 | $20.31 | 2,910 |
| 1999-11-30 | $20.94 | $20.94 | 4,770 |
| 1999-11-29 | $22.50 | $22.50 | 5,010 |
| 1999-11-26 | $22.50 | $22.50 | 4,690 |
| 1999-11-24 | $21.88 | $21.87 | 12,780 |
| 1999-11-23 | $25.00 | $25.00 | 3,630 |
| 1999-11-22 | $25.31 | $25.31 | 3,700 |
| 1999-11-19 | $28.13 | $28.13 | 6,820 |
| 1999-11-18 | $28.13 | $28.13 | 2,000 |
| 1999-11-17 | $28.44 | $28.44 | 3,700 |
| 1999-11-16 | $28.13 | $28.13 | 4,580 |
| 1999-11-15 | $28.13 | $28.13 | 2,630 |
| 1999-11-12 | $29.06 | $29.06 | 930 |
| 1999-11-11 | $28.75 | $28.75 | 1,890 |
| 1999-11-10 | $28.44 | $28.44 | 2,370 |
| 1999-11-09 | $27.50 | $27.50 | 1,650 |
| 1999-11-08 | $26.88 | $26.87 | 2,760 |
| 1999-11-05 | $30.00 | $30.00 | 7,590 |
| 1999-11-04 | $25.63 | $25.62 | 6,580 |
| 1999-11-03 | $23.75 | $23.75 | 13,870 |
| 1999-11-02 | $26.25 | $26.25 | 8,770 |
| 1999-11-01 | $27.50 | $27.50 | 8,150 |
| 1999-10-29 | $29.69 | $29.69 | 5,660 |
| 1999-10-28 | $29.69 | $29.69 | 2,950 |
| 1999-10-27 | $30.00 | $30.00 | 2,650 |
| 1999-10-26 | $31.56 | $31.56 | 4,640 |
| 1999-10-25 | $30.63 | $30.62 | 9,490 |
| 1999-10-22 | $32.50 | $32.50 | 200 |
| 1999-10-21 | $32.50 | $32.50 | 7,310 |
| 1999-10-20 | $33.44 | $33.44 | 6,680 |
| 1999-10-19 | $34.69 | $34.69 | 8,970 |
| 1999-10-18 | $35.94 | $35.94 | 9,960 |
| 1999-10-15 | $34.06 | $34.06 | 9,690 |
| 1999-10-14 | $27.81 | $27.81 | 900 |
| 1999-10-13 | $29.38 | $29.37 | 2,860 |
| 1999-10-12 | $30.00 | $30.00 | 6,760 |
| 1999-10-11 | $27.50 | $27.50 | 2,060 |
| 1999-10-08 | $27.50 | $27.50 | 3,610 |
| 1999-10-07 | $28.13 | $28.13 | 20,800 |
| 1999-10-06 | $28.75 | $28.75 | 2,520 |
| 1999-10-05 | $28.13 | $28.13 | 3,230 |
| 1999-10-04 | $30.00 | $30.00 | 1,780 |
| 1999-10-01 | $30.94 | $30.94 | 5,110 |
| 1999-09-30 | $31.25 | $31.25 | 3,270 |
| 1999-09-29 | $30.63 | $30.62 | 3,790 |
| 1999-09-28 | $29.69 | $29.69 | 6,350 |
| 1999-09-27 | $30.94 | $30.94 | 4,990 |
| 1999-09-24 | $30.94 | $30.94 | 2,250 |
| 1999-09-23 | $32.50 | $32.50 | 3,870 |
| 1999-09-22 | $35.00 | $35.00 | 10,780 |
| 1999-09-21 | $31.88 | $31.87 | 40,880 |
| 1999-09-20 | $41.56 | $41.56 | 1,340 |
| 1999-09-17 | $43.13 | $43.12 | 740 |
| 1999-09-16 | $43.75 | $43.75 | 150 |
| 1999-09-15 | $43.75 | $43.75 | 1,730 |
| 1999-09-14 | $43.75 | $43.75 | 1,570 |
| 1999-09-13 | $43.13 | $43.12 | 3,130 |
| 1999-09-10 | $42.50 | $42.50 | 780 |
| 1999-09-09 | $42.50 | $42.50 | 2,300 |
| 1999-09-08 | $43.13 | $43.12 | 4,390 |
| 1999-09-07 | $46.88 | $46.87 | 4,890 |
| 1999-09-03 | $49.69 | $49.69 | 2,460 |
| 1999-09-02 | $49.06 | $49.06 | 2,820 |
| 1999-09-01 | $49.06 | $49.06 | 2,660 |
| 1999-08-31 | $49.38 | $49.37 | 2,820 |
| 1999-08-30 | $47.50 | $47.50 | 4,480 |
| 1999-08-27 | $48.13 | $48.12 | 2,780 |
| 1999-08-26 | $45.00 | $45.00 | 8,270 |
| 1999-08-25 | $45.63 | $45.62 | 1,310 |
| 1999-08-24 | $47.50 | $47.50 | 5,760 |
| 1999-08-23 | $50.00 | $50.00 | 2,480 |
| 1999-08-20 | $49.69 | $49.69 | 5,220 |
| 1999-08-19 | $45.31 | $45.31 | 5,610 |
| 1999-08-18 | $49.06 | $49.06 | 4,620 |
| 1999-08-17 | $46.88 | $46.87 | 3,310 |
| 1999-08-16 | $47.50 | $47.50 | 3,280 |
| 1999-08-13 | $48.13 | $48.12 | 2,050 |
| 1999-08-12 | $50.00 | $50.00 | 6,200 |
| 1999-08-11 | $48.75 | $48.75 | 2,950 |
| 1999-08-10 | $47.19 | $47.19 | 5,930 |
| 1999-08-09 | $48.75 | $48.75 | 4,470 |
| 1999-08-06 | $48.75 | $48.75 | 3,390 |
| 1999-08-05 | $50.00 | $50.00 | 7,420 |
| 1999-08-04 | $50.00 | $50.00 | 1,700 |
| 1999-08-03 | $48.75 | $48.75 | 5,380 |
| 1999-08-02 | $48.13 | $48.12 | 1,300 |
| 1999-07-30 | $52.50 | $52.50 | 13,490 |
| 1999-07-29 | $49.38 | $49.37 | 3,510 |
| 1999-07-28 | $52.50 | $52.50 | 16,980 |
| 1999-07-27 | $47.50 | $47.50 | 4,940 |
| 1999-07-26 | $51.25 | $51.25 | 1,070 |
| 1999-07-23 | $52.19 | $52.19 | 1,910 |
| 1999-07-22 | $56.56 | $56.56 | 1,640 |
| 1999-07-21 | $58.13 | $58.13 | 4,180 |
| 1999-07-20 | $56.25 | $56.25 | 8,350 |
| 1999-07-19 | $59.06 | $59.06 | 12,480 |
| 1999-07-16 | $51.25 | $51.25 | 9,750 |
| 1999-07-15 | $49.69 | $49.69 | 1,930 |
| 1999-07-14 | $49.38 | $49.37 | 2,900 |
| 1999-07-13 | $48.75 | $48.75 | 1,620 |
| 1999-07-12 | $48.75 | $48.75 | 490 |
| 1999-07-09 | $50.00 | $50.00 | 7,880 |
| 1999-07-08 | $48.13 | $48.12 | 3,210 |
| 1999-07-07 | $49.38 | $49.37 | 2,470 |
| 1999-07-06 | $49.06 | $49.06 | 1,610 |
| 1999-07-02 | $50.00 | $50.00 | 2,860 |
| 1999-07-01 | $48.75 | $48.75 | 1,540 |
| 1999-06-30 | $49.06 | $49.06 | 2,090 |
| 1999-06-29 | $49.06 | $49.06 | 1,420 |
| 1999-06-28 | $49.38 | $49.37 | 1,980 |
| 1999-06-25 | $50.00 | $50.00 | 2,890 |
| 1999-06-24 | $49.38 | $49.37 | 1,310 |
| 1999-06-23 | $49.38 | $49.37 | 6,880 |
| 1999-06-22 | $49.38 | $49.37 | 5,740 |
| 1999-06-21 | $49.69 | $49.69 | 2,240 |
| 1999-06-18 | $50.00 | $50.00 | 3,060 |
| 1999-06-17 | $49.06 | $49.06 | 5,850 |
| 1999-06-16 | $50.00 | $50.00 | 5,300 |
| 1999-06-15 | $49.06 | $49.06 | 4,200 |
| 1999-06-14 | $50.00 | $50.00 | 5,990 |
| 1999-06-11 | $49.69 | $49.69 | 7,220 |
| 1999-06-10 | $48.75 | $48.75 | 4,580 |
| 1999-06-09 | $50.00 | $50.00 | 4,120 |
| 1999-06-08 | $49.06 | $49.06 | 1,300 |
| 1999-06-07 | $48.75 | $48.75 | 1,920 |
| 1999-06-04 | $49.69 | $49.69 | 3,400 |
| 1999-06-03 | $49.06 | $49.06 | 16,710 |
| 1999-06-02 | $49.38 | $49.37 | 2,120 |
| 1999-06-01 | $48.75 | $48.75 | 2,530 |
| 1999-05-28 | $49.06 | $49.06 | 9,130 |
| 1999-05-27 | $48.13 | $48.12 | 3,780 |
| 1999-05-26 | $49.69 | $49.69 | 11,180 |
| 1999-05-25 | $49.06 | $49.06 | 8,660 |
| 1999-05-24 | $49.69 | $49.69 | 7,000 |
| 1999-05-21 | $49.06 | $49.06 | 1,470 |
| 1999-05-20 | $50.00 | $50.00 | 6,510 |
| 1999-05-19 | $48.75 | $48.75 | 4,240 |
| 1999-05-18 | $49.69 | $49.69 | 2,820 |
| 1999-05-17 | $50.00 | $50.00 | 7,110 |
| 1999-05-14 | $49.38 | $49.37 | 15,290 |
| 1999-05-13 | $49.06 | $49.06 | 15,430 |
| 1999-05-12 | $49.38 | $49.37 | 9,680 |
| 1999-05-11 | $49.69 | $49.69 | 9,800 |
| 1999-05-10 | $49.69 | $49.69 | 9,120 |
| 1999-05-07 | $50.31 | $50.31 | 6,890 |
| 1999-05-06 | $50.31 | $50.31 | 2,240 |
| 1999-05-05 | $50.31 | $50.31 | 14,240 |
| 1999-05-04 | $50.94 | $50.94 | 12,950 |
| 1999-05-03 | $51.25 | $51.25 | 13,080 |
| 1999-04-30 | $51.25 | $51.25 | 40,540 |
| 1999-04-29 | $50.63 | $50.62 | 17,780 |
| 1999-04-28 | $50.63 | $50.62 | 9,210 |
| 1999-04-27 | $50.94 | $50.94 | 13,870 |
| 1999-04-26 | $50.94 | $50.94 | 7,150 |
| 1999-04-23 | $50.63 | $50.62 | 3,500 |
| 1999-04-22 | $50.63 | $50.62 | 7,160 |
| 1999-04-21 | $50.63 | $50.62 | 6,400 |
| 1999-04-20 | $51.88 | $51.87 | 19,750 |
| 1999-04-19 | $48.75 | $48.75 | 12,330 |
| 1999-04-16 | $50.31 | $50.31 | 8,470 |
| 1999-04-15 | $50.63 | $50.62 | 5,780 |
| 1999-04-14 | $51.88 | $51.87 | 34,600 |
| 1999-04-13 | $50.63 | $50.62 | 20,520 |
| 1999-04-12 | $51.25 | $51.25 | 9,660 |
| 1999-04-09 | $50.63 | $50.62 | 10,230 |
| 1999-04-08 | $51.25 | $51.25 | 5,050 |
| 1999-04-07 | $51.25 | $51.25 | 6,910 |
| 1999-04-06 | $51.56 | $51.56 | 2,850 |
| 1999-04-05 | $51.88 | $51.87 | 20,720 |
| 1999-04-01 | $51.25 | $51.25 | 3,290 |
| 1999-03-31 | $51.25 | $51.25 | 7,570 |
| 1999-03-30 | $51.25 | $51.25 | 7,240 |
| 1999-03-29 | $51.25 | $51.25 | 4,740 |
| 1999-03-26 | $50.94 | $50.94 | 10,480 |
| 1999-03-25 | $50.63 | $50.62 | 4,120 |
| 1999-03-24 | $51.25 | $51.25 | 1,640 |
| 1999-03-23 | $50.94 | $50.94 | 4,930 |
| 1999-03-22 | $51.25 | $51.25 | 6,600 |
| 1999-03-19 | $54.38 | $54.37 | 22,700 |
| 1999-03-18 | $51.25 | $51.25 | 14,010 |
| 1999-03-17 | $51.25 | $51.25 | 5,600 |
| 1999-03-16 | $51.25 | $51.25 | 10,760 |
| 1999-03-15 | $51.25 | $51.25 | 6,350 |
| 1999-03-12 | $51.88 | $51.87 | 4,720 |
| 1999-03-11 | $51.25 | $51.25 | 5,460 |
| 1999-03-10 | $51.25 | $51.25 | 1,770 |
| 1999-03-09 | $51.25 | $51.25 | 5,230 |
| 1999-03-08 | $51.88 | $51.87 | 11,090 |
| 1999-03-05 | $50.63 | $50.62 | 3,770 |
| 1999-03-04 | $52.19 | $52.19 | 5,380 |
| 1999-03-03 | $51.56 | $51.56 | 10,870 |
| 1999-03-02 | $51.56 | $51.56 | 8,950 |
| 1999-03-01 | $51.88 | $51.87 | 3,450 |
| 1999-02-26 | $51.25 | $51.25 | 10,260 |
| 1999-02-25 | $51.25 | $51.25 | 2,370 |
| 1999-02-24 | $51.88 | $51.87 | 8,120 |
| 1999-02-23 | $52.50 | $52.50 | 40,520 |
| 1999-02-22 | $51.88 | $51.87 | 17,860 |
| 1999-02-19 | $55.31 | $55.31 | 23,030 |
| 1999-02-18 | $56.25 | $56.25 | 17,930 |
| 1999-02-17 | $50.94 | $50.94 | 12,580 |
| 1999-02-16 | $51.56 | $51.56 | 5,890 |
| 1999-02-12 | $54.06 | $54.06 | 4,110 |
| 1999-02-11 | $54.38 | $54.37 | 9,410 |
| 1999-02-10 | $50.94 | $50.94 | 7,410 |
| 1999-02-09 | $53.13 | $53.12 | 3,790 |
| 1999-02-08 | $54.06 | $54.06 | 3,560 |
| 1999-02-05 | $52.50 | $52.50 | 6,280 |
| 1999-02-04 | $51.25 | $51.25 | 7,850 |
| 1999-02-03 | $51.88 | $51.87 | 6,950 |
| 1999-02-02 | $50.63 | $50.62 | 24,510 |
| 1999-02-01 | $50.31 | $50.31 | 6,820 |
| 1999-01-29 | $52.19 | $52.19 | 10,570 |
| 1999-01-28 | $52.81 | $52.81 | 10,440 |
| 1999-01-27 | $54.06 | $54.06 | 9,520 |
| 1999-01-26 | $56.25 | $56.25 | 3,210 |
| 1999-01-25 | $56.56 | $56.56 | 3,310 |
| 1999-01-22 | $58.13 | $58.13 | 4,360 |
| 1999-01-21 | $58.13 | $58.13 | 1,770 |
| 1999-01-20 | $57.50 | $57.50 | 2,990 |
| 1999-01-19 | $60.00 | $60.00 | 9,140 |
| 1999-01-15 | $60.00 | $60.00 | 8,090 |
| 1999-01-14 | $57.81 | $57.81 | 17,090 |
| 1999-01-13 | $56.56 | $56.56 | 4,220 |
| 1999-01-12 | $57.50 | $57.50 | 9,270 |
| 1999-01-11 | $58.75 | $58.75 | 19,820 |
| 1999-01-08 | $59.38 | $59.37 | 13,580 |
| 1999-01-07 | $58.75 | $58.75 | 20,060 |
| 1999-01-06 | $58.13 | $58.13 | 7,360 |
| 1999-01-05 | $60.00 | $60.00 | 10,960 |
| 1999-01-04 | $57.50 | $57.50 | 5,030 |