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
- 1996-08-08 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 | $30.39 | $30.39 | 8,058 |
| 1999-12-30 | $26.96 | $26.96 | 7,931 |
| 1999-12-29 | $26.47 | $26.47 | 6,758 |
| 1999-12-28 | $24.51 | $24.51 | 12,087 |
| 1999-12-27 | $24.51 | $24.51 | 8,466 |
| 1999-12-23 | $22.55 | $22.55 | 4,233 |
| 1999-12-22 | $22.06 | $22.06 | 11,386 |
| 1999-12-21 | $20.59 | $20.59 | 1,747 |
| 1999-12-20 | $21.57 | $21.57 | 893 |
| 1999-12-17 | $22.55 | $22.55 | 7,293 |
| 1999-12-16 | $22.55 | $22.55 | 3,698 |
| 1999-12-15 | $23.28 | $23.28 | 5,368 |
| 1999-12-14 | $23.04 | $23.04 | 7,153 |
| 1999-12-13 | $23.77 | $23.77 | 12,342 |
| 1999-12-10 | $21.08 | $21.08 | 3,965 |
| 1999-12-09 | $22.06 | $22.06 | 25,092 |
| 1999-12-08 | $22.30 | $22.30 | 15,453 |
| 1999-12-07 | $22.55 | $22.55 | 47,532 |
| 1999-12-06 | $18.63 | $18.63 | 21,178 |
| 1999-12-03 | $19.36 | $19.36 | 19,457 |
| 1999-12-02 | $15.69 | $15.69 | 1,109 |
| 1999-12-01 | $17.16 | $17.16 | 1,403 |
| 1999-11-30 | $16.67 | $16.67 | 2,894 |
| 1999-11-29 | $17.16 | $17.16 | 9,716 |
| 1999-11-26 | $16.91 | $16.91 | 1,173 |
| 1999-11-24 | $15.69 | $15.69 | 5,572 |
| 1999-11-23 | $15.93 | $15.93 | 2,078 |
| 1999-11-22 | $15.93 | $15.93 | 1,007 |
| 1999-11-19 | $16.18 | $16.18 | 13,413 |
| 1999-11-18 | $15.93 | $15.93 | 10,302 |
| 1999-11-17 | $15.20 | $15.20 | 9,830 |
| 1999-11-16 | $15.69 | $15.69 | 6,541 |
| 1999-11-15 | $16.91 | $16.91 | 4,501 |
| 1999-11-12 | $18.14 | $18.14 | 2,129 |
| 1999-11-11 | $18.14 | $18.14 | 8,415 |
| 1999-11-10 | $18.14 | $18.14 | 16,881 |
| 1999-11-09 | $17.65 | $17.65 | 20,566 |
| 1999-11-08 | $15.20 | $15.20 | 2,945 |
| 1999-11-05 | $15.69 | $15.69 | 4,883 |
| 1999-11-04 | $15.93 | $15.93 | 10,340 |
| 1999-11-03 | $16.18 | $16.18 | 18,641 |
| 1999-11-02 | $14.46 | $14.46 | 3,417 |
| 1999-11-01 | $13.73 | $13.73 | 14,586 |
| 1999-10-29 | $12.75 | $12.75 | 10,621 |
| 1999-10-28 | $12.50 | $12.50 | 3,443 |
| 1999-10-27 | $12.75 | $12.75 | 1,224 |
| 1999-10-26 | $12.25 | $12.25 | 2,282 |
| 1999-10-25 | $12.75 | $12.75 | 727 |
| 1999-10-22 | $12.75 | $12.75 | 1,989 |
| 1999-10-21 | $13.24 | $13.24 | 1,301 |
| 1999-10-20 | $12.75 | $12.75 | 6,911 |
| 1999-10-19 | $13.24 | $13.24 | 2,270 |
| 1999-10-18 | $11.76 | $11.76 | 0 |
| 1999-10-15 | $11.76 | $11.76 | 3,698 |
| 1999-10-14 | $13.73 | $13.73 | 2,499 |
| 1999-10-13 | $13.73 | $13.73 | 4,718 |
| 1999-10-12 | $13.24 | $13.24 | 8,186 |
| 1999-10-11 | $12.50 | $12.50 | 2,920 |
| 1999-10-08 | $12.50 | $12.50 | 727 |
| 1999-10-07 | $13.24 | $13.24 | 3,022 |
| 1999-10-06 | $12.50 | $12.50 | 1,989 |
| 1999-10-05 | $13.24 | $13.24 | 5,075 |
| 1999-10-04 | $12.75 | $12.75 | 5,075 |
| 1999-10-01 | $12.25 | $12.25 | 1,696 |
| 1999-09-30 | $12.75 | $12.75 | 3,519 |
| 1999-09-29 | $12.75 | $12.75 | 8,466 |
| 1999-09-28 | $11.27 | $11.27 | 1,772 |
| 1999-09-27 | $11.27 | $11.27 | 8,708 |
| 1999-09-24 | $11.52 | $11.52 | 4,335 |
| 1999-09-23 | $12.25 | $12.25 | 446 |
| 1999-09-22 | $12.25 | $12.25 | 2,767 |
| 1999-09-21 | $12.01 | $12.01 | 548 |
| 1999-09-20 | $11.76 | $11.76 | 1,466 |
| 1999-09-17 | $11.52 | $11.52 | 3,736 |
| 1999-09-16 | $10.78 | $10.78 | 1,122 |
| 1999-09-15 | $11.27 | $11.27 | 587 |
| 1999-09-14 | $11.76 | $11.76 | 2,843 |
| 1999-09-13 | $11.27 | $11.27 | 689 |
| 1999-09-10 | $11.27 | $11.27 | 2,639 |
| 1999-09-09 | $12.25 | $12.25 | 2,474 |
| 1999-09-08 | $11.76 | $11.76 | 5,368 |
| 1999-09-07 | $11.76 | $11.76 | 6,209 |
| 1999-09-03 | $12.25 | $12.25 | 2,690 |
| 1999-09-02 | $12.25 | $12.25 | 2,563 |
| 1999-09-01 | $10.29 | $10.29 | 319 |
| 1999-08-31 | $10.29 | $10.29 | 4,667 |
| 1999-08-30 | $11.76 | $11.76 | 2,372 |
| 1999-08-27 | $11.03 | $11.03 | 2,206 |
| 1999-08-26 | $10.29 | $10.29 | 10,927 |
| 1999-08-25 | $11.76 | $11.76 | 4,271 |
| 1999-08-24 | $12.50 | $12.50 | 1,938 |
| 1999-08-23 | $12.25 | $12.25 | 2,423 |
| 1999-08-20 | $13.24 | $13.24 | 7,816 |
| 1999-08-19 | $12.01 | $12.01 | 2,091 |
| 1999-08-18 | $11.52 | $11.52 | 727 |
| 1999-08-17 | $12.01 | $12.01 | 217 |
| 1999-08-16 | $11.76 | $11.76 | 2,397 |
| 1999-08-13 | $11.76 | $11.76 | 5,738 |
| 1999-08-12 | $11.76 | $11.76 | 2,652 |
| 1999-08-11 | $11.27 | $11.27 | 1,020 |
| 1999-08-10 | $10.78 | $10.78 | 1,160 |
| 1999-08-09 | $11.76 | $11.76 | 3,723 |
| 1999-08-06 | $10.29 | $10.29 | 306 |
| 1999-08-05 | $11.27 | $11.27 | 5,075 |
| 1999-08-04 | $12.75 | $12.75 | 7,510 |
| 1999-08-03 | $12.99 | $12.99 | 1,556 |
| 1999-08-02 | $13.73 | $13.73 | 3,800 |
| 1999-07-30 | $14.22 | $14.22 | 5,228 |
| 1999-07-29 | $14.95 | $14.95 | 6,209 |
| 1999-07-28 | $13.73 | $13.73 | 854 |
| 1999-07-27 | $14.46 | $14.46 | 4,871 |
| 1999-07-26 | $13.97 | $13.97 | 2,907 |
| 1999-07-23 | $13.73 | $13.73 | 8,772 |
| 1999-07-22 | $14.95 | $14.95 | 3,608 |
| 1999-07-21 | $14.95 | $14.95 | 5,508 |
| 1999-07-20 | $15.44 | $15.44 | 3,149 |
| 1999-07-19 | $15.69 | $15.69 | 5,687 |
| 1999-07-16 | $15.69 | $15.69 | 6,885 |
| 1999-07-15 | $15.69 | $15.69 | 6,171 |
| 1999-07-14 | $15.69 | $15.69 | 19,508 |
| 1999-07-13 | $15.44 | $15.44 | 3,175 |
| 1999-07-12 | $15.44 | $15.44 | 2,805 |
| 1999-07-09 | $15.44 | $15.44 | 1,211 |
| 1999-07-08 | $15.44 | $15.44 | 2,155 |
| 1999-07-07 | $15.69 | $15.69 | 3,251 |
| 1999-07-06 | $15.93 | $15.93 | 2,078 |
| 1999-07-02 | $15.69 | $15.69 | 4,361 |
| 1999-07-01 | $15.44 | $15.44 | 3,800 |
| 1999-06-30 | $15.44 | $15.44 | 3,506 |
| 1999-06-29 | $15.69 | $15.69 | 1,403 |
| 1999-06-28 | $15.69 | $15.69 | 2,423 |
| 1999-06-25 | $15.69 | $15.69 | 905 |
| 1999-06-24 | $15.69 | $15.69 | 2,499 |
| 1999-06-23 | $15.69 | $15.69 | 2,486 |
| 1999-06-22 | $15.69 | $15.69 | 3,876 |
| 1999-06-21 | $16.42 | $16.42 | 18,424 |
| 1999-06-18 | $15.69 | $15.69 | 4,514 |
| 1999-06-17 | $15.20 | $15.20 | 2,996 |
| 1999-06-16 | $15.20 | $15.20 | 5,585 |
| 1999-06-15 | $15.20 | $15.20 | 2,945 |
| 1999-06-14 | $15.69 | $15.69 | 5,942 |
| 1999-06-11 | $14.71 | $14.71 | 1,709 |
| 1999-06-10 | $14.71 | $14.71 | 1,275 |
| 1999-06-09 | $15.69 | $15.69 | 3,035 |
| 1999-06-08 | $14.71 | $14.71 | 2,512 |
| 1999-06-07 | $15.20 | $15.20 | 2,550 |
| 1999-06-04 | $14.22 | $14.22 | 2,410 |
| 1999-06-03 | $13.97 | $13.97 | 765 |
| 1999-06-02 | $13.97 | $13.97 | 8,479 |
| 1999-06-01 | $15.20 | $15.20 | 1,313 |
| 1999-05-28 | $15.20 | $15.20 | 6,898 |
| 1999-05-27 | $14.71 | $14.71 | 2,295 |
| 1999-05-26 | $15.69 | $15.69 | 10,493 |
| 1999-05-25 | $14.71 | $14.71 | 14,765 |
| 1999-05-24 | $15.93 | $15.93 | 12,929 |
| 1999-05-21 | $18.38 | $18.38 | 8,402 |
| 1999-05-20 | $18.38 | $18.38 | 4,871 |
| 1999-05-19 | $18.14 | $18.14 | 8,441 |
| 1999-05-18 | $17.65 | $17.65 | 31,378 |
| 1999-05-17 | $16.67 | $16.67 | 4,259 |
| 1999-05-14 | $16.42 | $16.42 | 4,348 |
| 1999-05-13 | $16.67 | $16.67 | 49,623 |
| 1999-05-12 | $15.44 | $15.44 | 18,564 |
| 1999-05-11 | $16.18 | $16.18 | 14,752 |
| 1999-05-10 | $16.91 | $16.91 | 18,143 |
| 1999-05-07 | $15.44 | $15.44 | 10,366 |
| 1999-05-06 | $14.95 | $14.95 | 6,566 |
| 1999-05-05 | $14.71 | $14.71 | 13,655 |
| 1999-05-04 | $12.99 | $12.99 | 8,849 |
| 1999-05-03 | $14.71 | $14.71 | 5,967 |
| 1999-04-30 | $13.73 | $13.73 | 5,100 |
| 1999-04-29 | $13.97 | $13.97 | 9,779 |
| 1999-04-28 | $15.20 | $15.20 | 17,468 |
| 1999-04-27 | $15.20 | $15.20 | 31,977 |
| 1999-04-26 | $11.03 | $11.03 | 3,761 |
| 1999-04-23 | $10.78 | $10.78 | 5,852 |
| 1999-04-22 | $10.05 | $10.05 | 4,794 |
| 1999-04-21 | $9.80 | $9.80 | 2,869 |
| 1999-04-20 | $9.31 | $9.31 | 2,461 |
| 1999-04-19 | $9.44 | $9.44 | 5,610 |
| 1999-04-16 | $9.56 | $9.56 | 21,994 |
| 1999-04-15 | $7.84 | $7.84 | 3,188 |
| 1999-04-14 | $8.33 | $8.33 | 612 |
| 1999-04-13 | $7.84 | $7.84 | 918 |
| 1999-04-12 | $7.84 | $7.84 | 6,592 |
| 1999-04-09 | $8.82 | $8.82 | 6,222 |
| 1999-04-08 | $7.84 | $7.84 | 7,268 |
| 1999-04-07 | $7.11 | $7.11 | 1,097 |
| 1999-04-06 | $7.11 | $7.11 | 1,415 |
| 1999-04-05 | $8.09 | $8.09 | 10,927 |
| 1999-04-01 | $7.60 | $7.60 | 3,774 |
| 1999-03-31 | $5.88 | $5.88 | 9,830 |
| 1999-03-30 | $6.37 | $6.37 | 13,005 |
| 1999-03-29 | $6.37 | $6.37 | 8,874 |
| 1999-03-26 | $6.86 | $6.86 | 10,009 |
| 1999-03-25 | $7.35 | $7.35 | 3,532 |
| 1999-03-24 | $6.86 | $6.86 | 1,823 |
| 1999-03-23 | $6.86 | $6.86 | 3,124 |
| 1999-03-22 | $7.11 | $7.11 | 7,625 |
| 1999-03-19 | $7.84 | $7.84 | 8,708 |
| 1999-03-18 | $8.09 | $8.09 | 18,972 |
| 1999-03-17 | $8.33 | $8.33 | 11,985 |
| 1999-03-16 | $7.35 | $7.35 | 25,768 |
| 1999-03-15 | $9.31 | $9.31 | 293 |
| 1999-03-12 | $9.07 | $9.07 | 344 |
| 1999-03-11 | $9.31 | $9.31 | 6,579 |
| 1999-03-10 | $10.54 | $10.54 | 2,856 |
| 1999-03-09 | $9.80 | $9.80 | 2,091 |
| 1999-03-08 | $11.27 | $11.27 | 829 |
| 1999-03-05 | $11.76 | $11.76 | 19,508 |
| 1999-03-04 | $11.27 | $11.27 | 166 |
| 1999-03-03 | $11.76 | $11.76 | 561 |
| 1999-03-02 | $11.27 | $11.27 | 3,035 |
| 1999-03-01 | $12.25 | $12.25 | 3,277 |
| 1999-02-26 | $13.48 | $13.48 | 2,384 |
| 1999-02-25 | $13.73 | $13.73 | 3,009 |
| 1999-02-24 | $12.99 | $12.99 | 3,417 |
| 1999-02-23 | $14.46 | $14.46 | 778 |
| 1999-02-22 | $13.48 | $13.48 | 2,015 |
| 1999-02-19 | $14.22 | $14.22 | 3,264 |
| 1999-02-18 | $13.73 | $13.73 | 2,945 |
| 1999-02-17 | $13.24 | $13.24 | 7,790 |
| 1999-02-16 | $13.48 | $13.48 | 31,850 |
| 1999-02-12 | $13.73 | $13.73 | 536 |
| 1999-02-11 | $13.24 | $13.24 | 727 |
| 1999-02-10 | $13.24 | $13.24 | 31,799 |
| 1999-02-09 | $14.71 | $14.71 | 0 |
| 1999-02-08 | $14.71 | $14.71 | 1,250 |
| 1999-02-05 | $14.71 | $14.71 | 842 |
| 1999-02-04 | $15.69 | $15.69 | 13,515 |
| 1999-02-03 | $15.69 | $15.69 | 4,552 |
| 1999-02-02 | $14.46 | $14.46 | 9,193 |
| 1999-02-01 | $15.69 | $15.69 | 8,874 |
| 1999-01-29 | $16.42 | $16.42 | 5,049 |
| 1999-01-28 | $16.18 | $16.18 | 9,983 |
| 1999-01-27 | $16.67 | $16.67 | 10,073 |
| 1999-01-26 | $14.71 | $14.71 | 3,761 |
| 1999-01-25 | $15.69 | $15.69 | 9,575 |
| 1999-01-22 | $15.93 | $15.93 | 2,066 |
| 1999-01-21 | $15.93 | $15.93 | 4,692 |
| 1999-01-20 | $15.93 | $15.93 | 2,958 |
| 1999-01-19 | $15.93 | $15.93 | 4,807 |
| 1999-01-15 | $17.40 | $17.40 | 4,934 |
| 1999-01-14 | $18.63 | $18.63 | 18,768 |
| 1999-01-13 | $19.36 | $19.36 | 57,898 |
| 1999-01-12 | $21.57 | $21.57 | 26,482 |
| 1999-01-11 | $15.69 | $15.69 | 2,945 |
| 1999-01-08 | $15.44 | $15.44 | 14,816 |
| 1999-01-07 | $15.44 | $15.44 | 6,120 |
| 1999-01-06 | $14.71 | $14.71 | 8,798 |
| 1999-01-05 | $14.22 | $14.22 | 10,570 |
| 1999-01-04 | $14.22 | $14.22 | 13,847 |