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
- 1998-11-30 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 | $55.00 | $55.00 | 86,400 |
| 1999-12-30 | $53.61 | $53.61 | 217,800 |
| 1999-12-29 | $51.67 | $51.67 | 100,800 |
| 1999-12-28 | $48.89 | $48.89 | 142,200 |
| 1999-12-27 | $44.17 | $44.17 | 165,600 |
| 1999-12-23 | $40.83 | $40.83 | 77,400 |
| 1999-12-22 | $39.44 | $39.44 | 61,200 |
| 1999-12-21 | $37.22 | $37.22 | 54,000 |
| 1999-12-20 | $36.94 | $36.94 | 91,800 |
| 1999-12-17 | $37.22 | $37.22 | 46,800 |
| 1999-12-16 | $36.94 | $36.94 | 90,000 |
| 1999-12-15 | $37.22 | $37.22 | 72,000 |
| 1999-12-14 | $34.72 | $34.72 | 84,600 |
| 1999-12-13 | $36.67 | $36.67 | 70,200 |
| 1999-12-10 | $38.61 | $38.61 | 41,400 |
| 1999-12-09 | $36.67 | $36.67 | 129,600 |
| 1999-12-08 | $38.33 | $38.33 | 99,000 |
| 1999-12-07 | $38.33 | $38.33 | 64,800 |
| 1999-12-06 | $39.72 | $39.72 | 46,800 |
| 1999-12-03 | $38.89 | $38.89 | 93,600 |
| 1999-12-02 | $36.11 | $36.11 | 108,000 |
| 1999-12-01 | $38.33 | $38.33 | 280,800 |
| 1999-11-30 | $37.22 | $37.22 | 97,200 |
| 1999-11-29 | $42.78 | $42.78 | 1,710,000 |
| 1999-11-26 | $42.22 | $42.22 | 756,000 |
| 1999-11-24 | $40.56 | $40.56 | 1,440,000 |
| 1999-11-23 | $36.39 | $36.39 | 3,132,000 |
| 1999-11-22 | $36.94 | $36.94 | 1,566,000 |
| 1999-11-19 | $33.89 | $33.89 | 1,008,000 |
| 1999-11-18 | $33.06 | $33.06 | 864,000 |
| 1999-11-17 | $31.11 | $31.11 | 1,476,000 |
| 1999-11-16 | $33.06 | $33.06 | 2,376,000 |
| 1999-11-15 | $35.28 | $35.28 | 2,556,000 |
| 1999-11-12 | $33.06 | $33.06 | 1,188,000 |
| 1999-11-11 | $31.67 | $31.67 | 1,512,000 |
| 1999-11-10 | $29.00 | $29.00 | 1,350,000 |
| 1999-11-09 | $28.06 | $28.06 | 990,000 |
| 1999-11-08 | $26.94 | $26.94 | 1,026,000 |
| 1999-11-05 | $25.22 | $25.22 | 360,000 |
| 1999-11-04 | $24.61 | $24.61 | 900,000 |
| 1999-11-03 | $22.78 | $22.78 | 342,000 |
| 1999-11-02 | $23.06 | $23.06 | 702,000 |
| 1999-11-01 | $23.89 | $23.89 | 1,422,000 |
| 1999-10-29 | $23.50 | $23.50 | 918,000 |
| 1999-10-28 | $23.17 | $23.17 | 540,000 |
| 1999-10-27 | $21.67 | $21.67 | 450,000 |
| 1999-10-26 | $21.22 | $21.22 | 306,000 |
| 1999-10-25 | $21.22 | $21.22 | 270,000 |
| 1999-10-22 | $21.56 | $21.56 | 270,000 |
| 1999-10-21 | $20.56 | $20.56 | 342,000 |
| 1999-10-20 | $21.39 | $21.39 | 702,000 |
| 1999-10-19 | $21.22 | $21.22 | 774,000 |
| 1999-10-18 | $19.44 | $19.44 | 1,566,000 |
| 1999-10-15 | $21.01 | $21.01 | 1,134,000 |
| 1999-10-14 | $22.11 | $22.11 | 684,000 |
| 1999-10-13 | $21.39 | $21.39 | 522,000 |
| 1999-10-12 | $22.39 | $22.39 | 774,000 |
| 1999-10-11 | $23.44 | $23.44 | 486,000 |
| 1999-10-08 | $22.50 | $22.50 | 414,000 |
| 1999-10-07 | $23.61 | $23.61 | 1,710,000 |
| 1999-10-06 | $21.78 | $21.78 | 630,000 |
| 1999-10-05 | $21.11 | $21.11 | 612,000 |
| 1999-10-04 | $21.11 | $21.11 | 558,000 |
| 1999-10-01 | $21.61 | $21.61 | 450,000 |
| 1999-09-30 | $21.22 | $21.22 | 612,000 |
| 1999-09-29 | $20.39 | $20.39 | 342,000 |
| 1999-09-28 | $19.44 | $19.44 | 1,026,000 |
| 1999-09-27 | $19.17 | $19.17 | 972,000 |
| 1999-09-24 | $18.61 | $18.61 | 1,890,000 |
| 1999-09-23 | $20.00 | $20.00 | 1,188,000 |
| 1999-09-22 | $20.39 | $20.39 | 864,000 |
| 1999-09-21 | $21.00 | $21.00 | 486,000 |
| 1999-09-20 | $21.67 | $21.67 | 1,116,000 |
| 1999-09-17 | $21.61 | $21.61 | 900,000 |
| 1999-09-16 | $20.83 | $20.83 | 774,000 |
| 1999-09-15 | $22.78 | $22.78 | 1,728,000 |
| 1999-09-14 | $22.33 | $22.33 | 3,600,000 |
| 1999-09-13 | $24.72 | $24.72 | 3,078,000 |
| 1999-09-10 | $22.22 | $22.22 | 4,662,000 |
| 1999-09-09 | $21.11 | $21.11 | 1,782,000 |
| 1999-09-08 | $20.44 | $20.44 | 900,000 |
| 1999-09-07 | $19.61 | $19.61 | 756,000 |
| 1999-09-03 | $19.56 | $19.56 | 648,000 |
| 1999-09-02 | $18.89 | $18.89 | 1,530,000 |
| 1999-09-01 | $19.56 | $19.56 | 1,206,000 |
| 1999-08-31 | $18.33 | $18.33 | 1,440,000 |
| 1999-08-30 | $18.61 | $18.61 | 738,000 |
| 1999-08-27 | $17.56 | $17.56 | 720,000 |
| 1999-08-26 | $17.17 | $17.17 | 702,000 |
| 1999-08-25 | $16.44 | $16.44 | 1,278,000 |
| 1999-08-24 | $16.11 | $16.11 | 684,000 |
| 1999-08-23 | $16.11 | $16.11 | 1,008,000 |
| 1999-08-20 | $16.78 | $16.78 | 594,000 |
| 1999-08-19 | $16.00 | $16.00 | 810,000 |
| 1999-08-18 | $16.00 | $16.00 | 1,458,000 |
| 1999-08-17 | $14.78 | $14.78 | 1,296,000 |
| 1999-08-16 | $14.39 | $14.39 | 936,000 |
| 1999-08-13 | $14.56 | $14.56 | 990,000 |
| 1999-08-12 | $14.17 | $14.17 | 738,000 |
| 1999-08-11 | $14.22 | $14.22 | 990,000 |
| 1999-08-10 | $13.44 | $13.44 | 1,548,000 |
| 1999-08-09 | $13.89 | $13.89 | 900,000 |
| 1999-08-06 | $13.06 | $13.06 | 1,746,000 |
| 1999-08-05 | $12.94 | $12.94 | 3,492,000 |
| 1999-08-04 | $13.33 | $13.33 | 2,376,000 |
| 1999-08-03 | $14.78 | $14.78 | 1,530,000 |
| 1999-08-02 | $14.17 | $14.17 | 774,000 |
| 1999-07-30 | $15.00 | $15.00 | 1,314,000 |
| 1999-07-29 | $14.72 | $14.72 | 1,188,000 |
| 1999-07-28 | $15.06 | $15.06 | 702,000 |
| 1999-07-27 | $15.28 | $15.28 | 1,638,000 |
| 1999-07-26 | $13.83 | $13.83 | 1,944,000 |
| 1999-07-23 | $15.00 | $15.00 | 1,098,000 |
| 1999-07-22 | $14.33 | $14.33 | 3,906,000 |
| 1999-07-21 | $14.44 | $14.44 | 1,368,000 |
| 1999-07-20 | $14.00 | $14.00 | 1,332,000 |
| 1999-07-19 | $15.28 | $15.28 | 2,736,000 |
| 1999-07-16 | $14.72 | $14.72 | 4,518,000 |
| 1999-07-15 | $17.33 | $17.33 | 3,618,000 |
| 1999-07-14 | $14.72 | $14.72 | 2,610,000 |
| 1999-07-13 | $14.06 | $14.06 | 3,546,000 |
| 1999-07-12 | $13.17 | $13.17 | 1,242,000 |
| 1999-07-09 | $12.67 | $12.67 | 3,996,000 |
| 1999-07-08 | $13.44 | $13.44 | 0 |
| 1999-07-07 | $13.44 | $13.44 | 3,762,000 |
| 1999-07-06 | $14.11 | $14.11 | 10,116,000 |
| 1999-07-02 | $12.56 | $12.56 | 3,852,000 |
| 1999-07-01 | $12.44 | $12.44 | 2,016,000 |
| 1999-06-30 | $11.67 | $11.67 | 2,556,000 |
| 1999-06-29 | $11.56 | $11.56 | 2,088,000 |
| 1999-06-28 | $11.00 | $11.00 | 3,006,000 |
| 1999-06-25 | $11.50 | $11.50 | 3,960,000 |
| 1999-06-24 | $11.17 | $11.17 | 2,808,000 |
| 1999-06-23 | $10.17 | $10.17 | 2,106,000 |
| 1999-06-22 | $10.50 | $10.50 | 3,420,000 |
| 1999-06-21 | $10.61 | $10.61 | 2,790,000 |
| 1999-06-18 | $9.44 | $9.44 | 3,348,000 |
| 1999-06-17 | $9.22 | $9.22 | 1,692,000 |
| 1999-06-16 | $8.94 | $8.94 | 4,482,000 |
| 1999-06-15 | $8.11 | $8.11 | 2,232,000 |
| 1999-06-14 | $8.06 | $8.06 | 1,998,000 |
| 1999-06-11 | $8.50 | $8.50 | 1,944,000 |
| 1999-06-10 | $8.50 | $8.50 | 3,798,000 |
| 1999-06-09 | $8.39 | $8.39 | 3,078,000 |
| 1999-06-08 | $7.89 | $7.89 | 2,826,000 |
| 1999-06-07 | $7.67 | $7.67 | 2,538,000 |
| 1999-06-04 | $7.28 | $7.28 | 702,000 |
| 1999-06-03 | $7.28 | $7.28 | 1,440,000 |
| 1999-06-02 | $6.30 | $6.30 | 1,044,000 |
| 1999-06-01 | $6.44 | $6.44 | 4,086,000 |
| 1999-05-28 | $6.11 | $6.11 | 288,000 |
| 1999-05-27 | $6.39 | $6.39 | 1,098,000 |
| 1999-05-26 | $6.44 | $6.44 | 954,000 |
| 1999-05-25 | $6.67 | $6.67 | 1,350,000 |
| 1999-05-24 | $6.78 | $6.78 | 1,026,000 |
| 1999-05-21 | $6.94 | $6.94 | 1,008,000 |
| 1999-05-20 | $7.28 | $7.28 | 558,000 |
| 1999-05-19 | $6.89 | $6.89 | 1,062,000 |
| 1999-05-18 | $7.06 | $7.06 | 648,000 |
| 1999-05-17 | $7.00 | $7.00 | 648,000 |
| 1999-05-14 | $7.22 | $7.22 | 882,000 |
| 1999-05-13 | $7.67 | $7.67 | 648,000 |
| 1999-05-12 | $7.39 | $7.39 | 414,000 |
| 1999-05-11 | $7.28 | $7.28 | 702,000 |
| 1999-05-10 | $6.78 | $6.78 | 432,000 |
| 1999-05-07 | $6.61 | $6.61 | 900,000 |
| 1999-05-06 | $6.94 | $6.94 | 1,314,000 |
| 1999-05-05 | $7.22 | $7.22 | 2,232,000 |
| 1999-05-04 | $7.44 | $7.44 | 990,000 |
| 1999-05-03 | $7.67 | $7.67 | 576,000 |
| 1999-04-30 | $7.11 | $7.11 | 0 |
| 1999-04-29 | $7.11 | $7.11 | 1,008,000 |
| 1999-04-28 | $7.39 | $7.39 | 450,000 |
| 1999-04-27 | $7.50 | $7.50 | 1,458,000 |
| 1999-04-26 | $7.61 | $7.61 | 2,034,000 |
| 1999-04-23 | $7.72 | $7.72 | 1,278,000 |
| 1999-04-22 | $7.50 | $7.50 | 1,872,000 |
| 1999-04-21 | $6.83 | $6.83 | 2,916,000 |
| 1999-04-20 | $6.44 | $6.44 | 2,772,000 |
| 1999-04-19 | $6.11 | $6.11 | 4,068,000 |
| 1999-04-16 | $7.67 | $7.67 | 828,000 |
| 1999-04-15 | $7.78 | $7.78 | 3,528,000 |
| 1999-04-14 | $7.89 | $7.89 | 4,662,000 |
| 1999-04-13 | $8.22 | $8.22 | 7,362,000 |
| 1999-04-12 | $8.22 | $8.22 | 6,732,000 |
| 1999-04-09 | $8.89 | $8.89 | 4,176,000 |
| 1999-04-08 | $8.67 | $8.67 | 5,670,000 |
| 1999-04-07 | $7.67 | $7.67 | 4,896,000 |
| 1999-04-06 | $7.39 | $7.39 | 8,478,000 |
| 1999-04-05 | $7.56 | $7.56 | 16,236,000 |
| 1999-04-01 | $6.44 | $6.44 | 1,368,000 |
| 1999-03-31 | $6.50 | $6.50 | 1,998,000 |
| 1999-03-30 | $6.44 | $6.44 | 1,152,000 |
| 1999-03-29 | $6.17 | $6.17 | 2,052,000 |
| 1999-03-26 | $6.06 | $6.06 | 1,494,000 |
| 1999-03-25 | $5.39 | $5.39 | 1,674,000 |
| 1999-03-24 | $5.17 | $5.17 | 990,000 |
| 1999-03-23 | $4.61 | $4.61 | 1,152,000 |
| 1999-03-22 | $5.11 | $5.11 | 270,000 |
| 1999-03-19 | $5.17 | $5.17 | 810,000 |
| 1999-03-18 | $5.17 | $5.17 | 2,970,000 |
| 1999-03-17 | $5.00 | $5.00 | 3,402,000 |
| 1999-03-16 | $4.75 | $4.75 | 5,508,000 |
| 1999-03-15 | $4.56 | $4.56 | 738,000 |
| 1999-03-12 | $4.44 | $4.44 | 558,000 |
| 1999-03-11 | $4.42 | $4.42 | 738,000 |
| 1999-03-10 | $4.33 | $4.33 | 576,000 |
| 1999-03-09 | $3.83 | $3.83 | 882,000 |
| 1999-03-08 | $3.83 | $3.83 | 270,000 |
| 1999-03-05 | $3.81 | $3.81 | 288,000 |
| 1999-03-04 | $3.76 | $3.76 | 180,000 |
| 1999-03-03 | $3.80 | $3.80 | 180,000 |
| 1999-03-02 | $3.86 | $3.86 | 324,000 |
| 1999-03-01 | $3.83 | $3.83 | 36,000 |
| 1999-02-26 | $3.83 | $3.83 | 36,000 |
| 1999-02-25 | $3.78 | $3.78 | 0 |
| 1999-02-24 | $3.78 | $3.78 | 36,000 |
| 1999-02-23 | $3.72 | $3.72 | 54,000 |
| 1999-02-22 | $3.67 | $3.67 | 144,000 |
| 1999-02-19 | $3.67 | $3.67 | 0 |
| 1999-02-18 | $3.67 | $3.67 | 36,000 |
| 1999-02-17 | $3.75 | $3.75 | 270,000 |
| 1999-02-16 | $3.94 | $3.94 | 36,000 |
| 1999-02-12 | $4.03 | $4.03 | 54,000 |
| 1999-02-11 | $4.00 | $4.00 | 198,000 |
| 1999-02-10 | $3.89 | $3.89 | 558,000 |
| 1999-02-09 | $4.08 | $4.08 | 198,000 |
| 1999-02-08 | $4.06 | $4.06 | 468,000 |
| 1999-02-05 | $4.07 | $4.07 | 4,770,000 |
| 1999-02-04 | $4.11 | $4.11 | 1,062,000 |
| 1999-02-03 | $4.22 | $4.22 | 1,332,000 |
| 1999-02-02 | $4.17 | $4.17 | 1,890,000 |
| 1999-02-01 | $4.33 | $4.33 | 2,178,000 |
| 1999-01-29 | $4.17 | $4.17 | 1,728,000 |
| 1999-01-28 | $3.94 | $3.94 | 1,404,000 |
| 1999-01-27 | $4.11 | $4.11 | 90,000 |
| 1999-01-26 | $4.06 | $4.06 | 1,188,000 |
| 1999-01-25 | $3.83 | $3.83 | 1,206,000 |
| 1999-01-22 | $3.80 | $3.80 | 684,000 |
| 1999-01-21 | $4.06 | $4.06 | 198,000 |
| 1999-01-20 | $4.56 | $4.56 | 504,000 |
| 1999-01-19 | $4.50 | $4.50 | 288,000 |
| 1999-01-15 | $4.11 | $4.11 | 90,000 |
| 1999-01-14 | $4.06 | $4.06 | 1,800,000 |
| 1999-01-13 | $3.83 | $3.83 | 396,000 |
| 1999-01-12 | $4.17 | $4.17 | 1,296,000 |
| 1999-01-11 | $4.47 | $4.47 | 2,304,000 |
| 1999-01-08 | $3.81 | $3.81 | 504,000 |
| 1999-01-07 | $3.62 | $3.62 | 162,000 |
| 1999-01-06 | $3.50 | $3.50 | 360,000 |
| 1999-01-05 | $3.39 | $3.39 | 540,000 |
| 1999-01-04 | $3.31 | $3.31 | 0 |