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
- 1998-11-13 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 | $8.38 | $8.38 | 1,080,800 |
| 1999-12-30 | $8.63 | $8.63 | 882,300 |
| 1999-12-29 | $9.06 | $9.06 | 877,900 |
| 1999-12-28 | $8.81 | $8.81 | 964,300 |
| 1999-12-27 | $9.38 | $9.38 | 606,500 |
| 1999-12-23 | $9.69 | $9.69 | 601,400 |
| 1999-12-22 | $10.06 | $10.06 | 683,000 |
| 1999-12-21 | $10.13 | $10.13 | 1,526,000 |
| 1999-12-20 | $9.38 | $9.38 | 785,800 |
| 1999-12-17 | $9.94 | $9.94 | 434,200 |
| 1999-12-16 | $9.94 | $9.94 | 493,200 |
| 1999-12-15 | $10.13 | $10.13 | 559,100 |
| 1999-12-14 | $10.13 | $10.13 | 410,400 |
| 1999-12-13 | $10.50 | $10.50 | 593,500 |
| 1999-12-10 | $10.25 | $10.25 | 543,900 |
| 1999-12-09 | $10.56 | $10.56 | 614,800 |
| 1999-12-08 | $10.75 | $10.75 | 742,300 |
| 1999-12-07 | $10.69 | $10.69 | 539,600 |
| 1999-12-06 | $10.94 | $10.94 | 434,500 |
| 1999-12-03 | $10.88 | $10.88 | 628,000 |
| 1999-12-02 | $11.63 | $11.63 | 376,100 |
| 1999-12-01 | $11.50 | $11.50 | 552,900 |
| 1999-11-30 | $11.06 | $11.06 | 507,800 |
| 1999-11-29 | $11.81 | $11.81 | 452,600 |
| 1999-11-26 | $12.25 | $12.25 | 509,100 |
| 1999-11-24 | $12.13 | $12.13 | 820,100 |
| 1999-11-23 | $12.06 | $12.06 | 1,501,200 |
| 1999-11-22 | $12.38 | $12.38 | 2,726,200 |
| 1999-11-19 | $10.69 | $10.69 | 362,300 |
| 1999-11-18 | $10.81 | $10.81 | 536,600 |
| 1999-11-17 | $10.63 | $10.63 | 704,200 |
| 1999-11-16 | $10.88 | $10.88 | 358,400 |
| 1999-11-15 | $10.94 | $10.94 | 516,300 |
| 1999-11-12 | $10.88 | $10.88 | 549,700 |
| 1999-11-11 | $10.88 | $10.88 | 396,400 |
| 1999-11-10 | $10.94 | $10.94 | 466,100 |
| 1999-11-09 | $10.88 | $10.88 | 530,400 |
| 1999-11-08 | $11.13 | $11.13 | 645,500 |
| 1999-11-05 | $11.06 | $11.06 | 1,178,500 |
| 1999-11-04 | $10.38 | $10.38 | 392,100 |
| 1999-11-03 | $10.50 | $10.50 | 436,700 |
| 1999-11-02 | $10.63 | $10.63 | 518,900 |
| 1999-11-01 | $10.50 | $10.50 | 599,400 |
| 1999-10-29 | $10.75 | $10.75 | 855,600 |
| 1999-10-28 | $10.75 | $10.75 | 674,300 |
| 1999-10-27 | $10.44 | $10.44 | 535,400 |
| 1999-10-26 | $10.88 | $10.88 | 751,400 |
| 1999-10-25 | $11.00 | $11.00 | 1,216,900 |
| 1999-10-22 | $11.50 | $11.50 | 1,694,600 |
| 1999-10-21 | $10.00 | $10.00 | 898,000 |
| 1999-10-20 | $10.19 | $10.19 | 768,800 |
| 1999-10-19 | $10.19 | $10.19 | 812,400 |
| 1999-10-18 | $10.31 | $10.31 | 754,000 |
| 1999-10-15 | $11.06 | $11.06 | 3,701,700 |
| 1999-10-14 | $13.63 | $13.63 | 392,000 |
| 1999-10-13 | $13.75 | $13.75 | 440,300 |
| 1999-10-12 | $14.63 | $14.63 | 627,500 |
| 1999-10-11 | $14.88 | $14.88 | 775,300 |
| 1999-10-08 | $16.38 | $16.38 | 1,880,800 |
| 1999-10-07 | $15.44 | $15.44 | 1,541,800 |
| 1999-10-06 | $14.50 | $14.50 | 731,500 |
| 1999-10-05 | $13.88 | $13.88 | 429,400 |
| 1999-10-04 | $14.38 | $14.38 | 652,600 |
| 1999-10-01 | $13.63 | $13.63 | 504,500 |
| 1999-09-30 | $13.69 | $13.69 | 1,171,800 |
| 1999-09-29 | $14.13 | $14.13 | 1,868,000 |
| 1999-09-28 | $12.94 | $12.94 | 490,200 |
| 1999-09-27 | $13.31 | $13.31 | 1,346,800 |
| 1999-09-24 | $12.38 | $12.38 | 551,500 |
| 1999-09-23 | $11.84 | $11.84 | 658,500 |
| 1999-09-22 | $11.75 | $11.75 | 413,600 |
| 1999-09-21 | $12.31 | $12.31 | 551,900 |
| 1999-09-20 | $12.69 | $12.69 | 397,800 |
| 1999-09-17 | $12.94 | $12.94 | 1,047,200 |
| 1999-09-16 | $12.56 | $12.56 | 426,700 |
| 1999-09-15 | $13.31 | $13.31 | 867,400 |
| 1999-09-14 | $13.06 | $13.06 | 597,800 |
| 1999-09-13 | $13.69 | $13.69 | 1,901,200 |
| 1999-09-10 | $15.44 | $15.44 | 7,656,000 |
| 1999-09-09 | $10.63 | $10.63 | 540,400 |
| 1999-09-08 | $10.25 | $10.25 | 437,700 |
| 1999-09-07 | $10.38 | $10.38 | 323,400 |
| 1999-09-03 | $10.63 | $10.63 | 278,500 |
| 1999-09-02 | $10.38 | $10.38 | 253,100 |
| 1999-09-01 | $10.81 | $10.81 | 394,100 |
| 1999-08-31 | $11.00 | $11.00 | 777,600 |
| 1999-08-30 | $10.63 | $10.63 | 417,700 |
| 1999-08-27 | $10.94 | $10.94 | 274,900 |
| 1999-08-26 | $11.38 | $11.38 | 500,500 |
| 1999-08-25 | $10.88 | $10.88 | 303,000 |
| 1999-08-24 | $11.06 | $11.06 | 331,900 |
| 1999-08-23 | $11.13 | $11.13 | 255,600 |
| 1999-08-20 | $11.19 | $11.19 | 331,700 |
| 1999-08-19 | $11.25 | $11.25 | 199,300 |
| 1999-08-18 | $11.81 | $11.81 | 590,800 |
| 1999-08-17 | $11.94 | $11.94 | 418,600 |
| 1999-08-16 | $11.31 | $11.31 | 440,000 |
| 1999-08-13 | $11.56 | $11.56 | 820,300 |
| 1999-08-12 | $11.00 | $11.00 | 565,300 |
| 1999-08-11 | $10.50 | $10.50 | 677,500 |
| 1999-08-10 | $10.13 | $10.13 | 626,600 |
| 1999-08-09 | $10.75 | $10.75 | 417,500 |
| 1999-08-06 | $11.56 | $11.56 | 520,600 |
| 1999-08-05 | $12.50 | $12.50 | 970,400 |
| 1999-08-04 | $11.38 | $11.38 | 725,300 |
| 1999-08-03 | $12.88 | $12.88 | 476,700 |
| 1999-08-02 | $13.50 | $13.50 | 273,100 |
| 1999-07-30 | $14.25 | $14.25 | 414,700 |
| 1999-07-29 | $14.19 | $14.19 | 424,400 |
| 1999-07-28 | $14.94 | $14.94 | 319,700 |
| 1999-07-27 | $15.63 | $15.63 | 811,500 |
| 1999-07-26 | $14.38 | $14.38 | 292,100 |
| 1999-07-23 | $15.25 | $15.25 | 296,000 |
| 1999-07-22 | $15.75 | $15.75 | 267,900 |
| 1999-07-21 | $16.31 | $16.31 | 659,800 |
| 1999-07-20 | $15.81 | $15.81 | 441,900 |
| 1999-07-19 | $16.63 | $16.63 | 696,100 |
| 1999-07-16 | $17.88 | $17.88 | 339,700 |
| 1999-07-15 | $18.13 | $18.13 | 294,200 |
| 1999-07-14 | $18.25 | $18.25 | 478,000 |
| 1999-07-13 | $18.50 | $18.50 | 360,700 |
| 1999-07-12 | $18.44 | $18.44 | 849,100 |
| 1999-07-09 | $18.06 | $18.06 | 350,900 |
| 1999-07-08 | $18.38 | $18.38 | 734,300 |
| 1999-07-07 | $18.13 | $18.13 | 563,500 |
| 1999-07-06 | $18.38 | $18.38 | 1,170,600 |
| 1999-07-02 | $19.06 | $19.06 | 634,400 |
| 1999-07-01 | $19.31 | $19.31 | 773,900 |
| 1999-06-30 | $19.69 | $19.69 | 1,812,500 |
| 1999-06-29 | $18.38 | $18.38 | 1,951,900 |
| 1999-06-28 | $16.88 | $16.88 | 231,200 |
| 1999-06-25 | $17.00 | $17.00 | 750,000 |
| 1999-06-24 | $17.63 | $17.63 | 2,521,000 |
| 1999-06-23 | $16.00 | $16.00 | 349,400 |
| 1999-06-22 | $16.69 | $16.69 | 586,300 |
| 1999-06-21 | $16.81 | $16.81 | 538,500 |
| 1999-06-18 | $16.63 | $16.63 | 1,576,400 |
| 1999-06-17 | $16.44 | $16.44 | 1,324,600 |
| 1999-06-16 | $13.75 | $13.75 | 559,600 |
| 1999-06-15 | $12.75 | $12.75 | 389,600 |
| 1999-06-14 | $13.31 | $13.31 | 583,300 |
| 1999-06-11 | $15.19 | $15.19 | 268,500 |
| 1999-06-10 | $16.00 | $16.00 | 264,800 |
| 1999-06-09 | $15.88 | $15.88 | 307,700 |
| 1999-06-08 | $16.25 | $16.25 | 507,300 |
| 1999-06-07 | $16.56 | $16.56 | 778,600 |
| 1999-06-04 | $16.19 | $16.19 | 397,900 |
| 1999-06-03 | $15.81 | $15.81 | 517,000 |
| 1999-06-02 | $15.69 | $15.69 | 1,319,400 |
| 1999-06-01 | $16.81 | $16.81 | 698,700 |
| 1999-05-28 | $17.63 | $17.63 | 699,300 |
| 1999-05-27 | $17.00 | $17.00 | 642,300 |
| 1999-05-26 | $17.63 | $17.63 | 1,336,100 |
| 1999-05-25 | $16.69 | $16.69 | 1,468,700 |
| 1999-05-24 | $17.56 | $17.56 | 1,278,000 |
| 1999-05-21 | $19.00 | $19.00 | 1,847,800 |
| 1999-05-20 | $19.44 | $19.44 | 2,484,600 |
| 1999-05-19 | $20.06 | $20.06 | 9,962,800 |
| 1999-05-18 | $22.13 | $22.13 | 2,065,600 |
| 1999-05-17 | $24.75 | $24.75 | 720,400 |
| 1999-05-14 | $26.03 | $26.03 | 951,400 |
| 1999-05-13 | $27.56 | $27.56 | 503,200 |
| 1999-05-12 | $28.22 | $28.22 | 624,200 |
| 1999-05-11 | $28.88 | $28.88 | 723,400 |
| 1999-05-10 | $28.50 | $28.50 | 1,045,600 |
| 1999-05-07 | $26.19 | $26.19 | 728,000 |
| 1999-05-06 | $26.59 | $26.59 | 576,800 |
| 1999-05-05 | $27.69 | $27.69 | 924,800 |
| 1999-05-04 | $27.84 | $27.84 | 882,000 |
| 1999-05-03 | $30.75 | $30.75 | 3,620,600 |
| 1999-04-30 | $30.06 | $30.06 | 572,400 |
| 1999-04-29 | $27.69 | $27.69 | 482,200 |
| 1999-04-28 | $28.75 | $28.75 | 426,000 |
| 1999-04-27 | $29.44 | $29.44 | 639,200 |
| 1999-04-26 | $30.50 | $30.50 | 448,800 |
| 1999-04-23 | $30.63 | $30.63 | 428,600 |
| 1999-04-22 | $31.13 | $31.13 | 792,600 |
| 1999-04-21 | $30.50 | $30.50 | 932,800 |
| 1999-04-20 | $27.50 | $27.50 | 1,075,600 |
| 1999-04-19 | $25.00 | $25.00 | 1,203,000 |
| 1999-04-16 | $31.81 | $31.81 | 500,800 |
| 1999-04-15 | $33.81 | $33.81 | 1,139,600 |
| 1999-04-14 | $35.13 | $35.13 | 1,159,600 |
| 1999-04-13 | $37.50 | $37.50 | 1,737,400 |
| 1999-04-12 | $36.06 | $36.06 | 2,961,400 |
| 1999-04-09 | $39.47 | $39.47 | 14,211,800 |
| 1999-04-08 | $29.50 | $29.50 | 635,400 |
| 1999-04-07 | $28.75 | $28.75 | 1,909,800 |
| 1999-04-06 | $27.38 | $27.38 | 912,800 |
| 1999-04-05 | $28.06 | $28.06 | 2,451,200 |
| 1999-04-01 | $26.63 | $26.63 | 824,000 |
| 1999-03-31 | $26.06 | $26.06 | 713,200 |
| 1999-03-30 | $25.94 | $25.94 | 1,010,800 |
| 1999-03-29 | $26.75 | $26.75 | 1,050,000 |
| 1999-03-26 | $25.19 | $25.19 | 339,000 |
| 1999-03-25 | $26.19 | $26.19 | 725,800 |
| 1999-03-24 | $24.50 | $24.50 | 398,200 |
| 1999-03-23 | $23.97 | $23.97 | 947,400 |
| 1999-03-22 | $26.13 | $26.13 | 823,000 |
| 1999-03-19 | $26.44 | $26.44 | 881,600 |
| 1999-03-18 | $27.88 | $27.88 | 1,264,000 |
| 1999-03-17 | $26.50 | $26.50 | 923,800 |
| 1999-03-16 | $25.56 | $25.56 | 935,200 |
| 1999-03-15 | $25.00 | $25.00 | 920,200 |
| 1999-03-12 | $25.25 | $25.25 | 990,800 |
| 1999-03-11 | $25.38 | $25.38 | 3,647,800 |
| 1999-03-10 | $23.72 | $23.72 | 687,200 |
| 1999-03-09 | $23.59 | $23.59 | 1,401,000 |
| 1999-03-08 | $22.38 | $22.38 | 1,053,000 |
| 1999-03-05 | $21.06 | $21.06 | 490,600 |
| 1999-03-04 | $21.50 | $21.50 | 415,200 |
| 1999-03-03 | $21.75 | $21.75 | 395,200 |
| 1999-03-02 | $22.19 | $22.19 | 585,400 |
| 1999-03-01 | $23.31 | $23.31 | 410,000 |
| 1999-02-26 | $23.19 | $23.19 | 301,400 |
| 1999-02-25 | $22.84 | $22.84 | 628,200 |
| 1999-02-24 | $23.06 | $23.06 | 741,200 |
| 1999-02-23 | $25.50 | $25.50 | 1,011,200 |
| 1999-02-22 | $24.25 | $24.25 | 539,000 |
| 1999-02-19 | $22.91 | $22.91 | 496,200 |
| 1999-02-18 | $22.78 | $22.78 | 508,800 |
| 1999-02-17 | $23.25 | $23.25 | 587,200 |
| 1999-02-16 | $24.63 | $24.63 | 814,800 |
| 1999-02-12 | $24.06 | $24.06 | 819,800 |
| 1999-02-11 | $26.22 | $26.22 | 1,595,200 |
| 1999-02-10 | $22.47 | $22.47 | 1,713,000 |
| 1999-02-09 | $23.94 | $23.94 | 1,512,000 |
| 1999-02-08 | $28.63 | $28.63 | 1,032,000 |
| 1999-02-05 | $31.88 | $31.88 | 1,300,600 |
| 1999-02-04 | $33.53 | $33.53 | 1,229,800 |
| 1999-02-03 | $32.88 | $32.88 | 1,559,000 |
| 1999-02-02 | $31.59 | $31.59 | 3,658,200 |
| 1999-02-01 | $30.06 | $30.06 | 3,646,400 |
| 1999-01-29 | $33.03 | $33.03 | 12,391,000 |
| 1999-01-28 | $29.97 | $29.97 | 10,275,400 |
| 1999-01-27 | $19.75 | $19.75 | 780,200 |
| 1999-01-26 | $20.00 | $20.00 | 624,000 |
| 1999-01-25 | $20.50 | $20.50 | 462,200 |
| 1999-01-22 | $20.91 | $20.91 | 1,146,800 |
| 1999-01-21 | $20.50 | $20.50 | 2,280,800 |
| 1999-01-20 | $20.38 | $20.38 | 5,777,400 |
| 1999-01-19 | $21.44 | $21.44 | 2,914,600 |
| 1999-01-15 | $18.75 | $18.75 | 887,400 |
| 1999-01-14 | $18.13 | $18.13 | 577,800 |
| 1999-01-13 | $18.75 | $18.75 | 1,040,200 |
| 1999-01-12 | $20.22 | $20.22 | 3,663,400 |
| 1999-01-11 | $20.00 | $20.00 | 2,553,600 |
| 1999-01-08 | $18.53 | $18.53 | 4,792,600 |
| 1999-01-07 | $17.75 | $17.75 | 1,495,400 |
| 1999-01-06 | $16.47 | $16.47 | 951,000 |
| 1999-01-05 | $15.75 | $15.75 | 508,200 |
| 1999-01-04 | $16.09 | $16.09 | 555,600 |