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
- 1987-06-12 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 | $22.88 | $34.76 | 223,908 |
| 1999-12-30 | $22.97 | $34.90 | 399,589 |
| 1999-12-29 | $22.03 | $33.46 | 245,609 |
| 1999-12-28 | $21.70 | $32.97 | 427,147 |
| 1999-12-27 | $20.87 | $31.70 | 432,314 |
| 1999-12-23 | $22.03 | $33.46 | 178,093 |
| 1999-12-22 | $21.61 | $32.83 | 396,489 |
| 1999-12-21 | $21.12 | $32.09 | 363,075 |
| 1999-12-20 | $21.06 | $32.00 | 387,188 |
| 1999-12-17 | $21.12 | $32.09 | 1,478,135 |
| 1999-12-16 | $20.61 | $31.31 | 1,746,479 |
| 1999-12-15 | $20.48 | $31.12 | 699,281 |
| 1999-12-14 | $20.72 | $31.48 | 269,378 |
| 1999-12-13 | $20.85 | $31.67 | 861,527 |
| 1999-12-10 | $21.16 | $32.14 | 344,473 |
| 1999-12-09 | $21.12 | $32.09 | 570,448 |
| 1999-12-08 | $22.04 | $33.49 | 688,257 |
| 1999-12-07 | $21.90 | $33.27 | 605,584 |
| 1999-12-06 | $20.61 | $31.31 | 1,174,309 |
| 1999-12-03 | $20.19 | $30.68 | 664,144 |
| 1999-12-02 | $19.72 | $29.96 | 1,009,995 |
| 1999-12-01 | $18.72 | $28.45 | 538,067 |
| 1999-11-30 | $18.03 | $27.40 | 752,674 |
| 1999-11-29 | $18.13 | $27.54 | 783,677 |
| 1999-11-26 | $18.29 | $27.79 | 237,342 |
| 1999-11-24 | $17.71 | $26.90 | 626,941 |
| 1999-11-23 | $17.85 | $27.12 | 571,481 |
| 1999-11-22 | $18.11 | $27.51 | 1,969,009 |
| 1999-11-19 | $18.51 | $28.12 | 1,056,499 |
| 1999-11-18 | $17.38 | $26.41 | 875,995 |
| 1999-11-17 | $16.35 | $24.84 | 729,939 |
| 1999-11-16 | $16.18 | $24.59 | 590,772 |
| 1999-11-15 | $15.95 | $24.23 | 678,612 |
| 1999-11-12 | $16.09 | $24.45 | 699,970 |
| 1999-11-11 | $15.98 | $24.28 | 457,805 |
| 1999-11-10 | $15.51 | $23.57 | 413,712 |
| 1999-11-09 | $15.00 | $22.80 | 538,756 |
| 1999-11-08 | $15.33 | $23.29 | 1,052,021 |
| 1999-11-05 | $15.35 | $23.32 | 662,422 |
| 1999-11-04 | $14.88 | $22.60 | 546,335 |
| 1999-11-03 | $14.62 | $22.22 | 529,800 |
| 1999-11-02 | $14.37 | $21.83 | 2,966,603 |
| 1999-11-01 | $13.95 | $21.19 | 244,197 |
| 1999-10-29 | $14.21 | $21.59 | 306,740 |
| 1999-10-28 | $14.14 | $21.48 | 311,307 |
| 1999-10-27 | $13.82 | $21.00 | 292,685 |
| 1999-10-26 | $13.73 | $20.86 | 706,239 |
| 1999-10-25 | $13.52 | $20.54 | 854,163 |
| 1999-10-22 | $13.61 | $20.67 | 143,005 |
| 1999-10-21 | $13.39 | $20.35 | 370,688 |
| 1999-10-20 | $13.43 | $20.40 | 505,611 |
| 1999-10-19 | $13.43 | $20.40 | 2,800,712 |
| 1999-10-18 | $13.34 | $20.27 | 598,019 |
| 1999-10-15 | $13.38 | $20.32 | 453,961 |
| 1999-10-14 | $13.96 | $21.21 | 79,057 |
| 1999-10-13 | $13.89 | $21.11 | 215,385 |
| 1999-10-12 | $14.25 | $21.65 | 222,061 |
| 1999-10-11 | $14.32 | $21.75 | 508,773 |
| 1999-10-08 | $14.25 | $21.65 | 294,091 |
| 1999-10-07 | $13.98 | $21.24 | 278,631 |
| 1999-10-06 | $13.95 | $21.19 | 245,251 |
| 1999-10-05 | $13.84 | $21.02 | 307,794 |
| 1999-10-04 | $13.59 | $20.65 | 306,740 |
| 1999-10-01 | $13.38 | $20.32 | 1,324,637 |
| 1999-09-30 | $13.66 | $20.75 | 193,249 |
| 1999-09-29 | $13.43 | $20.40 | 93,462 |
| 1999-09-28 | $13.61 | $20.67 | 172,519 |
| 1999-09-27 | $13.48 | $20.48 | 248,062 |
| 1999-09-24 | $13.55 | $20.59 | 194,304 |
| 1999-09-23 | $13.48 | $20.48 | 169,005 |
| 1999-09-22 | $13.59 | $20.65 | 423,743 |
| 1999-09-21 | $13.38 | $20.32 | 195,709 |
| 1999-09-20 | $13.59 | $20.65 | 211,872 |
| 1999-09-17 | $13.45 | $20.43 | 797,593 |
| 1999-09-16 | $13.22 | $20.08 | 729,429 |
| 1999-09-15 | $13.32 | $20.24 | 190,790 |
| 1999-09-14 | $13.41 | $20.38 | 195,006 |
| 1999-09-13 | $13.73 | $20.86 | 134,221 |
| 1999-09-10 | $13.77 | $20.92 | 188,330 |
| 1999-09-09 | $14.23 | $21.62 | 319,389 |
| 1999-09-08 | $13.89 | $21.11 | 79,759 |
| 1999-09-07 | $13.91 | $21.13 | 288,469 |
| 1999-09-03 | $14.03 | $21.32 | 506,665 |
| 1999-09-02 | $13.68 | $20.78 | 205,547 |
| 1999-09-01 | $13.86 | $21.05 | 397,391 |
| 1999-08-31 | $13.71 | $20.84 | 277,577 |
| 1999-08-30 | $13.63 | $20.70 | 231,548 |
| 1999-08-27 | $13.86 | $21.05 | 220,304 |
| 1999-08-26 | $13.50 | $20.51 | 628,236 |
| 1999-08-25 | $13.98 | $21.24 | 278,279 |
| 1999-08-24 | $13.61 | $20.67 | 383,688 |
| 1999-08-23 | $13.39 | $20.35 | 181,303 |
| 1999-08-20 | $13.38 | $20.32 | 158,465 |
| 1999-08-19 | $12.95 | $19.67 | 189,033 |
| 1999-08-18 | $12.91 | $19.62 | 91,354 |
| 1999-08-17 | $13.04 | $19.81 | 123,680 |
| 1999-08-16 | $12.91 | $19.62 | 81,516 |
| 1999-08-13 | $13.09 | $19.89 | 104,355 |
| 1999-08-12 | $13.02 | $19.78 | 129,301 |
| 1999-08-11 | $13.07 | $19.86 | 358,390 |
| 1999-08-10 | $12.99 | $19.73 | 260,711 |
| 1999-08-09 | $13.02 | $19.78 | 340,822 |
| 1999-08-06 | $12.81 | $19.46 | 157,410 |
| 1999-08-05 | $13.16 | $20.00 | 181,655 |
| 1999-08-04 | $13.27 | $20.16 | 178,141 |
| 1999-08-03 | $13.57 | $20.62 | 422,338 |
| 1999-08-02 | $13.41 | $20.38 | 181,655 |
| 1999-07-30 | $13.59 | $20.65 | 144,410 |
| 1999-07-29 | $13.66 | $20.75 | 381,580 |
| 1999-07-28 | $14.19 | $21.57 | 443,420 |
| 1999-07-27 | $13.93 | $21.16 | 293,036 |
| 1999-07-26 | $14.14 | $21.48 | 422,689 |
| 1999-07-23 | $13.90 | $21.12 | 316,226 |
| 1999-07-22 | $14.17 | $21.52 | 359,444 |
| 1999-07-21 | $14.31 | $21.74 | 229,791 |
| 1999-07-20 | $14.19 | $21.56 | 349,957 |
| 1999-07-19 | $14.24 | $21.63 | 521,774 |
| 1999-07-16 | $14.12 | $21.45 | 388,958 |
| 1999-07-15 | $13.98 | $21.24 | 515,449 |
| 1999-07-14 | $13.39 | $20.35 | 585,019 |
| 1999-07-13 | $13.58 | $20.64 | 3,032,611 |
| 1999-07-12 | $13.82 | $20.99 | 541,801 |
| 1999-07-09 | $13.96 | $21.20 | 1,061,467 |
| 1999-07-08 | $14.03 | $21.31 | 453,258 |
| 1999-07-07 | $14.11 | $21.44 | 163,384 |
| 1999-07-06 | $14.14 | $21.48 | 463,799 |
| 1999-07-02 | $14.06 | $21.37 | 103,301 |
| 1999-07-01 | $14.03 | $21.31 | 186,574 |
| 1999-06-30 | $13.96 | $21.20 | 724,158 |
| 1999-06-29 | $13.83 | $21.01 | 958,166 |
| 1999-06-28 | $13.74 | $20.87 | 1,762,435 |
| 1999-06-25 | $14.19 | $21.57 | 1,580,078 |
| 1999-06-24 | $14.54 | $22.09 | 1,733,975 |
| 1999-06-23 | $14.21 | $21.58 | 371,039 |
| 1999-06-22 | $14.22 | $21.60 | 338,362 |
| 1999-06-21 | $14.21 | $21.58 | 421,635 |
| 1999-06-18 | $14.10 | $21.42 | 324,659 |
| 1999-06-17 | $13.84 | $21.02 | 403,716 |
| 1999-06-16 | $13.88 | $21.09 | 1,044,601 |
| 1999-06-15 | $13.80 | $20.97 | 318,335 |
| 1999-06-14 | $13.73 | $20.86 | 1,352,395 |
| 1999-06-11 | $13.92 | $21.15 | 599,776 |
| 1999-06-10 | $13.98 | $21.24 | 536,531 |
| 1999-06-09 | $14.12 | $21.46 | 150,735 |
| 1999-06-08 | $14.06 | $21.37 | 183,411 |
| 1999-06-07 | $14.08 | $21.39 | 362,606 |
| 1999-06-04 | $14.11 | $21.44 | 336,254 |
| 1999-06-03 | $13.90 | $21.11 | 198,169 |
| 1999-06-02 | $13.79 | $20.95 | 558,667 |
| 1999-06-01 | $13.77 | $20.92 | 168,654 |
| 1999-05-28 | $13.68 | $20.79 | 305,686 |
| 1999-05-27 | $13.42 | $20.39 | 239,278 |
| 1999-05-26 | $13.77 | $20.92 | 515,449 |
| 1999-05-25 | $13.82 | $20.99 | 922,327 |
| 1999-05-24 | $13.90 | $21.12 | 497,530 |
| 1999-05-21 | $14.06 | $21.37 | 715,726 |
| 1999-05-20 | $13.96 | $21.20 | 265,630 |
| 1999-05-19 | $14.00 | $21.27 | 657,751 |
| 1999-05-18 | $13.72 | $20.84 | 638,777 |
| 1999-05-17 | $13.64 | $20.73 | 1,390,342 |
| 1999-05-14 | $14.00 | $21.28 | 384,742 |
| 1999-05-13 | $14.11 | $21.44 | 436,392 |
| 1999-05-12 | $14.08 | $21.39 | 188,682 |
| 1999-05-11 | $14.04 | $21.33 | 288,820 |
| 1999-05-10 | $14.15 | $21.50 | 495,421 |
| 1999-05-07 | $14.09 | $21.41 | 353,119 |
| 1999-05-06 | $14.06 | $21.37 | 365,769 |
| 1999-05-05 | $13.77 | $20.92 | 339,416 |
| 1999-05-04 | $13.52 | $20.54 | 407,932 |
| 1999-05-03 | $13.70 | $20.81 | 808,486 |
| 1999-04-30 | $13.22 | $20.09 | 575,532 |
| 1999-04-29 | $13.57 | $20.61 | 601,884 |
| 1999-04-28 | $13.74 | $20.88 | 538,639 |
| 1999-04-27 | $13.77 | $20.93 | 800,053 |
| 1999-04-26 | $13.17 | $20.02 | 312,010 |
| 1999-04-23 | $13.06 | $19.84 | 568,153 |
| 1999-04-22 | $12.57 | $19.10 | 229,791 |
| 1999-04-21 | $12.52 | $19.03 | 156,005 |
| 1999-04-20 | $12.36 | $18.77 | 900,191 |
| 1999-04-19 | $12.29 | $18.66 | 1,764,543 |
| 1999-04-16 | $12.52 | $19.03 | 1,007,708 |
| 1999-04-15 | $13.00 | $19.75 | 755,781 |
| 1999-04-14 | $12.92 | $19.62 | 384,911 |
| 1999-04-13 | $12.71 | $19.31 | 153,749 |
| 1999-04-12 | $12.93 | $19.64 | 322,551 |
| 1999-04-09 | $13.11 | $19.92 | 289,221 |
| 1999-04-08 | $13.22 | $20.08 | 1,014,960 |
| 1999-04-07 | $12.80 | $19.45 | 552,637 |
| 1999-04-06 | $12.38 | $18.81 | 465,549 |
| 1999-04-05 | $11.96 | $18.18 | 289,221 |
| 1999-04-01 | $11.88 | $18.05 | 238,688 |
| 1999-03-31 | $11.88 | $18.05 | 614,997 |
| 1999-03-30 | $11.73 | $17.82 | 167,726 |
| 1999-03-29 | $11.99 | $18.21 | 198,906 |
| 1999-03-26 | $12.01 | $18.25 | 418,241 |
| 1999-03-25 | $12.30 | $18.69 | 850,459 |
| 1999-03-24 | $12.04 | $18.30 | 186,004 |
| 1999-03-23 | $12.02 | $18.25 | 531,134 |
| 1999-03-22 | $12.26 | $18.63 | 779,498 |
| 1999-03-19 | $12.61 | $19.16 | 620,373 |
| 1999-03-18 | $12.75 | $19.38 | 353,731 |
| 1999-03-17 | $12.80 | $19.45 | 130,096 |
| 1999-03-16 | $12.86 | $19.54 | 105,367 |
| 1999-03-15 | $12.88 | $19.57 | 2,138,513 |
| 1999-03-12 | $12.81 | $19.46 | 884,865 |
| 1999-03-11 | $12.97 | $19.71 | 3,056,708 |
| 1999-03-10 | $12.81 | $19.46 | 480,601 |
| 1999-03-09 | $12.59 | $19.13 | 1,083,771 |
| 1999-03-08 | $12.66 | $19.23 | 526,833 |
| 1999-03-05 | $12.88 | $19.57 | 787,024 |
| 1999-03-04 | $12.53 | $19.03 | 1,588,026 |
| 1999-03-03 | $12.59 | $19.12 | 189,230 |
| 1999-03-02 | $12.65 | $19.22 | 188,155 |
| 1999-03-01 | $12.61 | $19.16 | 254,815 |
| 1999-02-26 | $12.79 | $19.43 | 489,202 |
| 1999-02-25 | $13.13 | $19.94 | 867,662 |
| 1999-02-24 | $12.84 | $19.51 | 1,185,912 |
| 1999-02-23 | $12.74 | $19.36 | 732,191 |
| 1999-02-22 | $13.06 | $19.84 | 1,106,350 |
| 1999-02-19 | $12.31 | $18.70 | 331,152 |
| 1999-02-18 | $12.39 | $18.82 | 511,781 |
| 1999-02-17 | $12.38 | $18.80 | 483,826 |
| 1999-02-16 | $12.49 | $18.97 | 287,070 |
| 1999-02-12 | $12.47 | $18.95 | 347,280 |
| 1999-02-11 | $12.56 | $19.08 | 630,049 |
| 1999-02-10 | $12.45 | $18.92 | 968,728 |
| 1999-02-09 | $12.01 | $18.25 | 480,601 |
| 1999-02-08 | $12.52 | $19.02 | 199,982 |
| 1999-02-05 | $12.46 | $18.93 | 366,633 |
| 1999-02-04 | $12.82 | $19.48 | 491,353 |
| 1999-02-03 | $13.01 | $19.76 | 719,289 |
| 1999-02-02 | $13.01 | $19.76 | 452,646 |
| 1999-02-01 | $13.10 | $19.91 | 797,776 |
| 1999-01-29 | $12.86 | $19.54 | 857,985 |
| 1999-01-28 | $12.86 | $19.54 | 445,120 |
| 1999-01-27 | $12.39 | $18.82 | 621,448 |
| 1999-01-26 | $12.85 | $19.52 | 1,944,982 |
| 1999-01-25 | $12.87 | $19.55 | 599,945 |
| 1999-01-22 | $12.75 | $19.38 | 510,706 |
| 1999-01-21 | $13.14 | $19.97 | 1,556,846 |
| 1999-01-20 | $13.65 | $20.74 | 1,010,660 |
| 1999-01-19 | $13.30 | $20.21 | 627,899 |
| 1999-01-15 | $13.39 | $20.35 | 1,399,871 |
| 1999-01-14 | $11.92 | $18.10 | 1,470,832 |
| 1999-01-13 | $12.26 | $18.63 | 2,192,271 |
| 1999-01-12 | $12.70 | $19.29 | 2,898,658 |
| 1999-01-11 | $13.12 | $19.93 | 1,073,019 |
| 1999-01-08 | $13.58 | $20.63 | 1,010,660 |
| 1999-01-07 | $14.04 | $21.34 | 1,581,575 |
| 1999-01-06 | $15.22 | $23.12 | 1,853,593 |
| 1999-01-05 | $14.40 | $21.88 | 1,805,210 |
| 1999-01-04 | $13.44 | $20.42 | 961,202 |