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
- 1995-07-26 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 | $34.00 | $34.00 | 87 |
| 1999-12-30 | $34.00 | $34.00 | 1,192 |
| 1999-12-29 | $34.00 | $34.00 | 510 |
| 1999-12-28 | $29.50 | $29.50 | 2,225 |
| 1999-12-27 | $32.00 | $32.00 | 482 |
| 1999-12-23 | $33.00 | $33.00 | 972 |
| 1999-12-22 | $28.10 | $28.10 | 454 |
| 1999-12-21 | $29.00 | $29.00 | 112 |
| 1999-12-20 | $29.00 | $29.00 | 260 |
| 1999-12-17 | $27.00 | $27.00 | 935 |
| 1999-12-16 | $29.00 | $29.00 | 1,363 |
| 1999-12-15 | $33.00 | $33.00 | 889 |
| 1999-12-14 | $38.00 | $38.00 | 761 |
| 1999-12-13 | $40.00 | $40.00 | 639 |
| 1999-12-10 | $42.00 | $42.00 | 492 |
| 1999-12-09 | $42.00 | $42.00 | 730 |
| 1999-12-08 | $45.00 | $45.00 | 1,418 |
| 1999-12-07 | $48.00 | $48.00 | 2,349 |
| 1999-12-06 | $51.00 | $51.00 | 1,208 |
| 1999-12-03 | $48.00 | $48.00 | 3,735 |
| 1999-12-02 | $38.00 | $38.00 | 2,988 |
| 1999-12-01 | $41.00 | $41.00 | 6,505 |
| 1999-11-30 | $65.00 | $65.00 | 7,390 |
| 1999-11-29 | $85.00 | $85.00 | 19,949 |
| 1999-11-26 | $33.00 | $33.00 | 3,902 |
| 1999-11-24 | $21.00 | $21.00 | 239 |
| 1999-11-23 | $20.00 | $20.00 | 370 |
| 1999-11-22 | $21.00 | $21.00 | 127 |
| 1999-11-19 | $20.00 | $20.00 | 185 |
| 1999-11-18 | $21.00 | $21.00 | 96 |
| 1999-11-17 | $21.00 | $21.00 | 290 |
| 1999-11-16 | $21.00 | $21.00 | 306 |
| 1999-11-15 | $20.00 | $20.00 | 566 |
| 1999-11-12 | $21.00 | $21.00 | 850 |
| 1999-11-11 | $20.00 | $20.00 | 12 |
| 1999-11-10 | $18.00 | $18.00 | 516 |
| 1999-11-09 | $20.00 | $20.00 | 636 |
| 1999-11-08 | $20.00 | $20.00 | 380 |
| 1999-11-05 | $15.00 | $15.00 | 814 |
| 1999-11-04 | $17.00 | $17.00 | 1,857 |
| 1999-11-03 | $13.00 | $13.00 | 8 |
| 1999-11-02 | $12.00 | $12.00 | 200 |
| 1999-11-01 | $12.00 | $12.00 | 250 |
| 1999-10-29 | $14.00 | $14.00 | 112 |
| 1999-10-28 | $14.00 | $14.00 | 162 |
| 1999-10-27 | $18.00 | $18.00 | 66 |
| 1999-10-26 | $15.00 | $15.00 | 277 |
| 1999-10-25 | $18.00 | $18.00 | 618 |
| 1999-10-22 | $22.00 | $22.00 | 692 |
| 1999-10-21 | $25.00 | $25.00 | 992 |
| 1999-10-20 | $18.00 | $18.00 | 1,810 |
| 1999-10-19 | $17.00 | $17.00 | 700 |
| 1999-10-18 | $22.00 | $22.00 | 1,928 |
| 1999-10-15 | $20.00 | $20.00 | 6,284 |
| 1999-10-14 | $12.00 | $12.00 | 758 |
| 1999-10-13 | $10.00 | $10.00 | 91 |
| 1999-10-12 | $11.00 | $11.00 | 215 |
| 1999-10-11 | $11.00 | $11.00 | 150 |
| 1999-10-08 | $10.50 | $10.50 | 0 |
| 1999-10-07 | $10.50 | $10.50 | 50 |
| 1999-10-06 | $11.00 | $11.00 | 200 |
| 1999-10-05 | $12.00 | $12.00 | 80 |
| 1999-10-04 | $11.00 | $11.00 | 0 |
| 1999-10-01 | $11.00 | $11.00 | 0 |
| 1999-09-30 | $11.00 | $11.00 | 50 |
| 1999-09-29 | $11.00 | $11.00 | 0 |
| 1999-09-28 | $11.00 | $11.00 | 25 |
| 1999-09-27 | $11.00 | $11.00 | 110 |
| 1999-09-24 | $14.00 | $14.00 | 0 |
| 1999-09-23 | $14.00 | $14.00 | 0 |
| 1999-09-22 | $14.00 | $14.00 | 0 |
| 1999-09-21 | $14.00 | $14.00 | 48 |
| 1999-09-20 | $14.00 | $14.00 | 17 |
| 1999-09-17 | $14.00 | $14.00 | 0 |
| 1999-09-16 | $14.00 | $14.00 | 4 |
| 1999-09-15 | $11.50 | $11.50 | 205 |
| 1999-09-14 | $14.00 | $14.00 | 100 |
| 1999-09-13 | $11.20 | $11.20 | 0 |
| 1999-09-10 | $11.30 | $11.30 | 118 |
| 1999-09-09 | $10.70 | $10.70 | 0 |
| 1999-09-08 | $10.70 | $10.70 | 0 |
| 1999-09-07 | $10.70 | $10.70 | 0 |
| 1999-09-03 | $10.70 | $10.70 | 0 |
| 1999-09-02 | $10.70 | $10.70 | 85 |
| 1999-09-01 | $11.00 | $11.00 | 400 |
| 1999-08-31 | $11.50 | $11.50 | 50 |
| 1999-08-30 | $13.00 | $13.00 | 625 |
| 1999-08-27 | $10.50 | $10.50 | 60 |
| 1999-08-26 | $11.50 | $11.50 | 345 |
| 1999-08-25 | $12.00 | $12.00 | 50 |
| 1999-08-24 | $12.00 | $12.00 | 64,000 |
| 1999-08-23 | $10.00 | $10.00 | 0 |
| 1999-08-20 | $10.00 | $10.00 | 0 |
| 1999-08-19 | $10.00 | $10.00 | 0 |
| 1999-08-18 | $10.00 | $10.00 | 0 |
| 1999-08-17 | $10.00 | $10.00 | 0 |
| 1999-08-16 | $10.00 | $10.00 | 20 |
| 1999-08-13 | $10.00 | $10.00 | 286 |
| 1999-08-12 | $12.50 | $12.50 | 60 |
| 1999-08-11 | $11.00 | $11.00 | 519 |
| 1999-08-10 | $11.00 | $11.00 | 12 |
| 1999-08-09 | $11.00 | $11.00 | 20 |
| 1999-08-06 | $11.00 | $11.00 | 160 |
| 1999-08-05 | $12.00 | $12.00 | 594 |
| 1999-08-04 | $10.00 | $10.00 | 660 |
| 1999-08-03 | $9.30 | $9.30 | 280 |
| 1999-08-02 | $12.00 | $12.00 | 20 |
| 1999-07-30 | $11.00 | $11.00 | 1,087 |
| 1999-07-29 | $10.50 | $10.50 | 100 |
| 1999-07-28 | $10.50 | $10.50 | 159 |
| 1999-07-27 | $13.00 | $13.00 | 82 |
| 1999-07-26 | $10.50 | $10.50 | 50 |
| 1999-07-23 | $11.00 | $11.00 | 100 |
| 1999-07-22 | $11.00 | $11.00 | 110 |
| 1999-07-21 | $13.00 | $13.00 | 350 |
| 1999-07-20 | $13.00 | $13.00 | 192 |
| 1999-07-19 | $10.50 | $10.50 | 6 |
| 1999-07-16 | $10.50 | $10.50 | 50 |
| 1999-07-15 | $11.00 | $11.00 | 0 |
| 1999-07-14 | $11.00 | $11.00 | 201 |
| 1999-07-13 | $10.50 | $10.50 | 70 |
| 1999-07-12 | $11.00 | $11.00 | 0 |
| 1999-07-09 | $11.00 | $11.00 | 100 |
| 1999-07-08 | $12.00 | $12.00 | 300 |
| 1999-07-07 | $14.00 | $14.00 | 10 |
| 1999-07-06 | $14.00 | $14.00 | 0 |
| 1999-07-02 | $14.00 | $14.00 | 0 |
| 1999-07-01 | $14.00 | $14.00 | 3 |
| 1999-06-30 | $14.00 | $14.00 | 0 |
| 1999-06-29 | $14.00 | $14.00 | 0 |
| 1999-06-28 | $14.00 | $14.00 | 0 |
| 1999-06-25 | $14.00 | $14.00 | 0 |
| 1999-06-24 | $14.00 | $14.00 | 0 |
| 1999-06-23 | $14.00 | $14.00 | 70 |
| 1999-06-22 | $14.00 | $14.00 | 50 |
| 1999-06-21 | $12.00 | $12.00 | 155 |
| 1999-06-18 | $12.00 | $12.00 | 0 |
| 1999-06-17 | $12.00 | $12.00 | 45 |
| 1999-06-16 | $16.00 | $16.00 | 0 |
| 1999-06-15 | $16.00 | $16.00 | 27 |
| 1999-06-14 | $16.00 | $16.00 | 0 |
| 1999-06-11 | $16.00 | $16.00 | 194 |
| 1999-06-10 | $12.00 | $12.00 | 195 |
| 1999-06-09 | $13.00 | $13.00 | 5 |
| 1999-06-08 | $16.00 | $16.00 | 0 |
| 1999-06-07 | $16.00 | $16.00 | 0 |
| 1999-06-04 | $16.00 | $16.00 | 350 |
| 1999-06-03 | $13.00 | $13.00 | 65 |
| 1999-06-02 | $15.60 | $15.60 | 260 |
| 1999-06-01 | $15.00 | $15.00 | 62 |
| 1999-05-28 | $15.00 | $15.00 | 10 |
| 1999-05-27 | $16.00 | $16.00 | 0 |
| 1999-05-26 | $16.00 | $16.00 | 87 |
| 1999-05-25 | $15.00 | $15.00 | 33 |
| 1999-05-24 | $15.00 | $15.00 | 0 |
| 1999-05-21 | $15.00 | $15.00 | 50 |
| 1999-05-20 | $15.00 | $15.00 | 10 |
| 1999-05-19 | $15.00 | $15.00 | 0 |
| 1999-05-18 | $15.00 | $15.00 | 2 |
| 1999-05-17 | $18.00 | $18.00 | 30 |
| 1999-05-14 | $16.00 | $16.00 | 110 |
| 1999-05-13 | $18.00 | $18.00 | 50 |
| 1999-05-12 | $16.00 | $16.00 | 0 |
| 1999-05-11 | $16.00 | $16.00 | 0 |
| 1999-05-10 | $16.00 | $16.00 | 55 |
| 1999-05-07 | $16.00 | $16.00 | 135 |
| 1999-05-06 | $16.00 | $16.00 | 310 |
| 1999-05-05 | $17.00 | $17.00 | 125 |
| 1999-05-04 | $20.00 | $20.00 | 260 |
| 1999-05-03 | $21.00 | $21.00 | 845 |
| 1999-04-30 | $18.00 | $18.00 | 1,035 |
| 1999-04-29 | $17.10 | $17.10 | 420 |
| 1999-04-28 | $15.00 | $15.00 | 655 |
| 1999-04-27 | $14.00 | $14.00 | 150 |
| 1999-04-26 | $12.00 | $12.00 | 10 |
| 1999-04-23 | $14.00 | $14.00 | 500 |
| 1999-04-22 | $12.00 | $12.00 | 0 |
| 1999-04-21 | $12.00 | $12.00 | 0 |
| 1999-04-20 | $12.00 | $12.00 | 10 |
| 1999-04-19 | $11.00 | $11.00 | 231 |
| 1999-04-16 | $11.00 | $11.00 | 429 |
| 1999-04-15 | $13.00 | $13.00 | 0 |
| 1999-04-14 | $13.00 | $13.00 | 0 |
| 1999-04-13 | $13.00 | $13.00 | 40 |
| 1999-04-12 | $13.00 | $13.00 | 0 |
| 1999-04-09 | $13.00 | $13.00 | 0 |
| 1999-04-08 | $13.00 | $13.00 | 100 |
| 1999-04-07 | $14.00 | $14.00 | 0 |
| 1999-04-06 | $14.00 | $14.00 | 200 |
| 1999-04-05 | $13.00 | $13.00 | 206 |
| 1999-04-01 | $15.00 | $15.00 | 363 |
| 1999-03-31 | $14.00 | $14.00 | 200 |
| 1999-03-30 | $12.00 | $12.00 | 30 |
| 1999-03-29 | $12.00 | $12.00 | 310 |
| 1999-03-26 | $12.00 | $12.00 | 490 |
| 1999-03-25 | $9.00 | $9.00 | 0 |
| 1999-03-24 | $9.00 | $9.00 | 10 |
| 1999-03-23 | $10.50 | $10.50 | 10 |
| 1999-03-22 | $10.00 | $10.00 | 0 |
| 1999-03-19 | $10.00 | $10.00 | 0 |
| 1999-03-18 | $10.00 | $10.00 | 0 |
| 1999-03-17 | $10.00 | $10.00 | 160 |
| 1999-03-16 | $10.50 | $10.50 | 15 |
| 1999-03-15 | $9.00 | $9.00 | 9 |
| 1999-03-12 | $9.00 | $9.00 | 100 |
| 1999-03-11 | $9.00 | $9.00 | 0 |
| 1999-03-10 | $9.00 | $9.00 | 399 |
| 1999-03-09 | $10.00 | $10.00 | 0 |
| 1999-03-08 | $10.00 | $10.00 | 4 |
| 1999-03-05 | $10.00 | $10.00 | 0 |
| 1999-03-04 | $10.00 | $10.00 | 1 |
| 1999-03-03 | $11.00 | $11.00 | 0 |
| 1999-03-02 | $11.00 | $11.00 | 40 |
| 1999-03-01 | $11.00 | $11.00 | 200 |
| 1999-02-26 | $10.00 | $10.00 | 20 |
| 1999-02-25 | $10.00 | $10.00 | 0 |
| 1999-02-24 | $10.00 | $10.00 | 70 |
| 1999-02-23 | $11.00 | $11.00 | 110 |
| 1999-02-22 | $10.00 | $10.00 | 810 |
| 1999-02-19 | $12.00 | $12.00 | 57 |
| 1999-02-18 | $12.00 | $12.00 | 318 |
| 1999-02-17 | $14.00 | $14.00 | 493 |
| 1999-02-16 | $12.00 | $12.00 | 0 |
| 1999-02-12 | $12.00 | $12.00 | 0 |
| 1999-02-11 | $12.00 | $12.00 | 0 |
| 1999-02-10 | $12.00 | $12.00 | 0 |
| 1999-02-09 | $12.00 | $12.00 | 0 |
| 1999-02-08 | $12.00 | $12.00 | 0 |
| 1999-02-05 | $12.00 | $12.00 | 225 |
| 1999-02-04 | $12.00 | $12.00 | 0 |
| 1999-02-03 | $12.00 | $12.00 | 0 |
| 1999-02-02 | $12.00 | $12.00 | 5 |
| 1999-02-01 | $12.00 | $12.00 | 550 |
| 1999-01-29 | $10.50 | $10.50 | 100 |
| 1999-01-28 | $12.00 | $12.00 | 0 |
| 1999-01-27 | $12.00 | $12.00 | 200 |
| 1999-01-26 | $10.00 | $10.00 | 27 |
| 1999-01-25 | $12.00 | $12.00 | 10 |
| 1999-01-22 | $12.00 | $12.00 | 0 |
| 1999-01-21 | $12.00 | $12.00 | 0 |
| 1999-01-20 | $12.00 | $12.00 | 44 |
| 1999-01-19 | $12.00 | $12.00 | 35 |
| 1999-01-15 | $10.00 | $10.00 | 0 |
| 1999-01-14 | $10.00 | $10.00 | 0 |
| 1999-01-13 | $10.00 | $10.00 | 0 |
| 1999-01-12 | $10.00 | $10.00 | 16 |
| 1999-01-11 | $10.00 | $10.00 | 135 |
| 1999-01-08 | $10.00 | $10.00 | 0 |
| 1999-01-07 | $10.00 | $10.00 | 0 |
| 1999-01-06 | $10.00 | $10.00 | 0 |
| 1999-01-05 | $11.00 | $11.00 | 0 |
| 1999-01-04 | $11.00 | $11.00 | 108 |