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
- 1995-08-18 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 | $0.97 | $0.97 | 378,300 |
| 1999-12-30 | $0.97 | $0.97 | 444,000 |
| 1999-12-29 | $0.97 | $0.97 | 283,200 |
| 1999-12-28 | $1.00 | $1.00 | 674,900 |
| 1999-12-27 | $0.97 | $0.97 | 417,900 |
| 1999-12-23 | $0.91 | $0.91 | 302,600 |
| 1999-12-22 | $0.84 | $0.84 | 270,000 |
| 1999-12-21 | $0.88 | $0.88 | 170,100 |
| 1999-12-20 | $0.88 | $0.88 | 203,000 |
| 1999-12-17 | $0.94 | $0.94 | 357,400 |
| 1999-12-16 | $1.09 | $1.09 | 1,497,300 |
| 1999-12-15 | $0.84 | $0.84 | 372,200 |
| 1999-12-14 | $0.88 | $0.88 | 120,200 |
| 1999-12-13 | $0.88 | $0.88 | 117,200 |
| 1999-12-10 | $0.91 | $0.91 | 361,000 |
| 1999-12-09 | $0.91 | $0.91 | 410,500 |
| 1999-12-08 | $0.97 | $0.97 | 378,200 |
| 1999-12-07 | $0.94 | $0.94 | 146,600 |
| 1999-12-06 | $0.94 | $0.94 | 122,500 |
| 1999-12-03 | $0.97 | $0.97 | 150,400 |
| 1999-12-02 | $1.00 | $1.00 | 141,800 |
| 1999-12-01 | $1.00 | $1.00 | 154,100 |
| 1999-11-30 | $0.97 | $0.97 | 156,200 |
| 1999-11-29 | $1.00 | $1.00 | 231,600 |
| 1999-11-26 | $1.00 | $1.00 | 22,200 |
| 1999-11-24 | $1.03 | $1.03 | 105,600 |
| 1999-11-23 | $1.00 | $1.00 | 96,100 |
| 1999-11-22 | $1.03 | $1.03 | 147,300 |
| 1999-11-19 | $1.00 | $1.00 | 134,300 |
| 1999-11-18 | $1.03 | $1.03 | 117,600 |
| 1999-11-17 | $0.97 | $0.97 | 170,100 |
| 1999-11-16 | $1.00 | $1.00 | 262,300 |
| 1999-11-15 | $1.06 | $1.06 | 184,400 |
| 1999-11-12 | $1.03 | $1.03 | 64,300 |
| 1999-11-11 | $1.13 | $1.13 | 113,700 |
| 1999-11-10 | $1.19 | $1.19 | 171,600 |
| 1999-11-09 | $1.34 | $1.34 | 126,300 |
| 1999-11-08 | $1.34 | $1.34 | 387,700 |
| 1999-11-05 | $1.22 | $1.22 | 477,200 |
| 1999-11-04 | $1.13 | $1.13 | 213,100 |
| 1999-11-03 | $1.09 | $1.09 | 270,300 |
| 1999-11-02 | $1.00 | $1.00 | 62,600 |
| 1999-11-01 | $1.00 | $1.00 | 196,500 |
| 1999-10-29 | $0.88 | $0.88 | 297,300 |
| 1999-10-28 | $0.84 | $0.84 | 213,000 |
| 1999-10-27 | $0.91 | $0.91 | 141,700 |
| 1999-10-26 | $0.94 | $0.94 | 86,900 |
| 1999-10-25 | $0.95 | $0.95 | 130,800 |
| 1999-10-22 | $1.00 | $1.00 | 262,400 |
| 1999-10-21 | $0.97 | $0.97 | 95,300 |
| 1999-10-20 | $0.91 | $0.91 | 142,900 |
| 1999-10-19 | $0.91 | $0.91 | 60,000 |
| 1999-10-18 | $0.97 | $0.97 | 197,100 |
| 1999-10-15 | $1.03 | $1.03 | 160,800 |
| 1999-10-14 | $1.06 | $1.06 | 92,200 |
| 1999-10-13 | $1.06 | $1.06 | 63,600 |
| 1999-10-12 | $1.09 | $1.09 | 47,200 |
| 1999-10-11 | $1.13 | $1.13 | 53,600 |
| 1999-10-08 | $1.16 | $1.16 | 45,200 |
| 1999-10-07 | $1.16 | $1.16 | 243,600 |
| 1999-10-06 | $1.16 | $1.16 | 114,000 |
| 1999-10-05 | $1.19 | $1.19 | 29,700 |
| 1999-10-04 | $1.16 | $1.16 | 153,300 |
| 1999-10-01 | $1.13 | $1.13 | 150,900 |
| 1999-09-30 | $1.09 | $1.09 | 168,000 |
| 1999-09-29 | $1.13 | $1.13 | 43,600 |
| 1999-09-28 | $1.13 | $1.13 | 61,000 |
| 1999-09-27 | $1.16 | $1.16 | 145,400 |
| 1999-09-24 | $1.19 | $1.19 | 26,300 |
| 1999-09-23 | $1.31 | $1.31 | 61,900 |
| 1999-09-22 | $1.28 | $1.28 | 115,700 |
| 1999-09-21 | $1.19 | $1.19 | 144,600 |
| 1999-09-20 | $1.13 | $1.13 | 61,200 |
| 1999-09-17 | $1.22 | $1.22 | 67,100 |
| 1999-09-16 | $1.13 | $1.13 | 35,600 |
| 1999-09-15 | $1.13 | $1.13 | 65,200 |
| 1999-09-14 | $1.13 | $1.13 | 39,600 |
| 1999-09-13 | $1.13 | $1.13 | 82,100 |
| 1999-09-10 | $1.16 | $1.16 | 36,200 |
| 1999-09-09 | $1.22 | $1.22 | 86,300 |
| 1999-09-08 | $1.09 | $1.09 | 89,800 |
| 1999-09-07 | $1.16 | $1.16 | 118,500 |
| 1999-09-03 | $1.06 | $1.06 | 290,000 |
| 1999-09-02 | $1.03 | $1.03 | 358,400 |
| 1999-09-01 | $1.16 | $1.16 | 196,600 |
| 1999-08-31 | $1.22 | $1.22 | 35,900 |
| 1999-08-30 | $1.31 | $1.31 | 58,100 |
| 1999-08-27 | $1.34 | $1.34 | 97,100 |
| 1999-08-26 | $1.38 | $1.38 | 38,800 |
| 1999-08-25 | $1.41 | $1.41 | 101,900 |
| 1999-08-24 | $1.38 | $1.38 | 108,300 |
| 1999-08-23 | $1.44 | $1.44 | 48,000 |
| 1999-08-20 | $1.38 | $1.38 | 170,600 |
| 1999-08-19 | $1.47 | $1.47 | 100,300 |
| 1999-08-18 | $1.41 | $1.41 | 209,100 |
| 1999-08-17 | $1.41 | $1.41 | 195,900 |
| 1999-08-16 | $1.41 | $1.41 | 95,200 |
| 1999-08-13 | $1.44 | $1.44 | 174,600 |
| 1999-08-12 | $1.44 | $1.44 | 65,500 |
| 1999-08-11 | $1.50 | $1.50 | 102,000 |
| 1999-08-10 | $1.44 | $1.44 | 247,600 |
| 1999-08-09 | $1.53 | $1.53 | 82,200 |
| 1999-08-06 | $1.50 | $1.50 | 22,700 |
| 1999-08-05 | $1.47 | $1.47 | 235,900 |
| 1999-08-04 | $1.59 | $1.59 | 120,500 |
| 1999-08-03 | $1.63 | $1.63 | 219,200 |
| 1999-08-02 | $1.59 | $1.59 | 104,400 |
| 1999-07-30 | $1.56 | $1.56 | 80,100 |
| 1999-07-29 | $1.63 | $1.63 | 49,000 |
| 1999-07-28 | $1.63 | $1.63 | 45,100 |
| 1999-07-27 | $1.69 | $1.69 | 108,100 |
| 1999-07-26 | $1.69 | $1.69 | 312,700 |
| 1999-07-23 | $1.75 | $1.75 | 45,100 |
| 1999-07-22 | $1.69 | $1.69 | 122,300 |
| 1999-07-21 | $1.81 | $1.81 | 133,400 |
| 1999-07-20 | $1.66 | $1.66 | 290,000 |
| 1999-07-19 | $1.81 | $1.81 | 207,600 |
| 1999-07-16 | $1.94 | $1.94 | 367,200 |
| 1999-07-15 | $1.97 | $1.97 | 444,300 |
| 1999-07-14 | $1.94 | $1.94 | 535,500 |
| 1999-07-13 | $1.94 | $1.94 | 592,500 |
| 1999-07-12 | $1.69 | $1.69 | 944,800 |
| 1999-07-09 | $1.78 | $1.78 | 435,000 |
| 1999-07-08 | $1.56 | $1.56 | 127,300 |
| 1999-07-07 | $1.66 | $1.66 | 133,100 |
| 1999-07-06 | $1.53 | $1.53 | 206,100 |
| 1999-07-02 | $1.66 | $1.66 | 263,400 |
| 1999-07-01 | $1.47 | $1.47 | 172,200 |
| 1999-06-30 | $1.66 | $1.66 | 60,200 |
| 1999-06-29 | $1.63 | $1.63 | 169,800 |
| 1999-06-28 | $1.66 | $1.66 | 380,700 |
| 1999-06-25 | $1.50 | $1.50 | 269,400 |
| 1999-06-24 | $1.44 | $1.44 | 147,000 |
| 1999-06-23 | $1.44 | $1.44 | 196,100 |
| 1999-06-22 | $1.41 | $1.41 | 219,300 |
| 1999-06-21 | $1.38 | $1.38 | 155,000 |
| 1999-06-18 | $1.47 | $1.47 | 83,600 |
| 1999-06-17 | $1.47 | $1.47 | 121,300 |
| 1999-06-16 | $1.50 | $1.50 | 210,600 |
| 1999-06-15 | $1.56 | $1.56 | 96,500 |
| 1999-06-14 | $1.66 | $1.66 | 227,200 |
| 1999-06-11 | $1.59 | $1.59 | 169,200 |
| 1999-06-10 | $1.63 | $1.63 | 96,300 |
| 1999-06-09 | $1.63 | $1.63 | 219,700 |
| 1999-06-08 | $1.75 | $1.75 | 643,900 |
| 1999-06-07 | $1.69 | $1.69 | 987,300 |
| 1999-06-04 | $1.44 | $1.44 | 273,600 |
| 1999-06-03 | $1.41 | $1.41 | 140,400 |
| 1999-06-02 | $1.44 | $1.44 | 180,500 |
| 1999-06-01 | $1.44 | $1.44 | 503,500 |
| 1999-05-28 | $1.28 | $1.28 | 103,100 |
| 1999-05-27 | $1.28 | $1.28 | 76,100 |
| 1999-05-26 | $1.25 | $1.25 | 68,600 |
| 1999-05-25 | $1.25 | $1.25 | 226,500 |
| 1999-05-24 | $1.22 | $1.22 | 90,300 |
| 1999-05-21 | $1.25 | $1.25 | 101,600 |
| 1999-05-20 | $1.22 | $1.22 | 75,300 |
| 1999-05-19 | $1.22 | $1.22 | 74,600 |
| 1999-05-18 | $1.31 | $1.31 | 59,000 |
| 1999-05-17 | $1.19 | $1.19 | 132,400 |
| 1999-05-14 | $1.25 | $1.25 | 47,700 |
| 1999-05-13 | $1.25 | $1.25 | 122,300 |
| 1999-05-12 | $1.34 | $1.34 | 115,700 |
| 1999-05-11 | $1.31 | $1.31 | 141,200 |
| 1999-05-10 | $1.25 | $1.25 | 106,800 |
| 1999-05-07 | $1.16 | $1.16 | 87,700 |
| 1999-05-06 | $1.16 | $1.16 | 34,800 |
| 1999-05-05 | $1.13 | $1.13 | 86,300 |
| 1999-05-04 | $1.25 | $1.25 | 24,800 |
| 1999-05-03 | $1.25 | $1.25 | 26,200 |
| 1999-04-30 | $1.25 | $1.25 | 118,300 |
| 1999-04-29 | $1.13 | $1.13 | 77,600 |
| 1999-04-28 | $1.20 | $1.20 | 135,700 |
| 1999-04-27 | $1.25 | $1.25 | 130,700 |
| 1999-04-26 | $1.19 | $1.19 | 158,600 |
| 1999-04-23 | $1.09 | $1.09 | 86,500 |
| 1999-04-22 | $1.09 | $1.09 | 67,000 |
| 1999-04-21 | $1.06 | $1.06 | 127,100 |
| 1999-04-20 | $1.16 | $1.16 | 73,600 |
| 1999-04-19 | $1.19 | $1.19 | 41,800 |
| 1999-04-16 | $1.22 | $1.22 | 211,900 |
| 1999-04-15 | $1.22 | $1.22 | 307,900 |
| 1999-04-14 | $1.28 | $1.28 | 98,100 |
| 1999-04-13 | $1.34 | $1.34 | 67,300 |
| 1999-04-12 | $1.34 | $1.34 | 83,400 |
| 1999-04-09 | $1.38 | $1.38 | 155,000 |
| 1999-04-08 | $1.31 | $1.31 | 186,500 |
| 1999-04-07 | $1.38 | $1.38 | 209,400 |
| 1999-04-06 | $1.38 | $1.38 | 161,000 |
| 1999-04-05 | $1.41 | $1.41 | 117,600 |
| 1999-04-01 | $1.44 | $1.44 | 176,200 |
| 1999-03-31 | $1.38 | $1.38 | 199,300 |
| 1999-03-30 | $1.22 | $1.22 | 58,800 |
| 1999-03-29 | $1.09 | $1.09 | 143,800 |
| 1999-03-26 | $1.03 | $1.03 | 96,700 |
| 1999-03-25 | $1.09 | $1.09 | 102,700 |
| 1999-03-24 | $1.09 | $1.09 | 84,100 |
| 1999-03-23 | $1.09 | $1.09 | 58,800 |
| 1999-03-22 | $1.06 | $1.06 | 88,400 |
| 1999-03-19 | $1.16 | $1.16 | 112,500 |
| 1999-03-18 | $1.25 | $1.25 | 38,400 |
| 1999-03-17 | $1.25 | $1.25 | 123,600 |
| 1999-03-16 | $1.25 | $1.25 | 285,900 |
| 1999-03-15 | $1.38 | $1.38 | 127,900 |
| 1999-03-12 | $1.38 | $1.38 | 75,100 |
| 1999-03-11 | $1.31 | $1.31 | 113,500 |
| 1999-03-10 | $1.28 | $1.28 | 68,400 |
| 1999-03-09 | $1.31 | $1.31 | 154,100 |
| 1999-03-08 | $1.41 | $1.41 | 95,200 |
| 1999-03-05 | $1.44 | $1.44 | 154,800 |
| 1999-03-04 | $1.34 | $1.34 | 76,200 |
| 1999-03-03 | $1.28 | $1.28 | 154,500 |
| 1999-03-02 | $1.31 | $1.31 | 178,900 |
| 1999-03-01 | $1.34 | $1.34 | 44,800 |
| 1999-02-26 | $1.38 | $1.38 | 50,300 |
| 1999-02-25 | $1.38 | $1.38 | 58,000 |
| 1999-02-24 | $1.38 | $1.38 | 86,700 |
| 1999-02-23 | $1.34 | $1.34 | 79,800 |
| 1999-02-22 | $1.41 | $1.41 | 125,400 |
| 1999-02-19 | $1.41 | $1.41 | 68,100 |
| 1999-02-18 | $1.38 | $1.38 | 109,600 |
| 1999-02-17 | $1.38 | $1.38 | 237,600 |
| 1999-02-16 | $1.50 | $1.50 | 214,500 |
| 1999-02-12 | $1.41 | $1.41 | 206,800 |
| 1999-02-11 | $1.50 | $1.50 | 291,100 |
| 1999-02-10 | $1.69 | $1.69 | 385,000 |
| 1999-02-09 | $1.69 | $1.69 | 618,500 |
| 1999-02-08 | $1.84 | $1.84 | 1,931,200 |
| 1999-02-05 | $1.75 | $1.75 | 2,959,800 |
| 1999-02-04 | $1.47 | $1.47 | 353,000 |
| 1999-02-03 | $1.44 | $1.44 | 510,400 |
| 1999-02-02 | $1.34 | $1.34 | 210,200 |
| 1999-02-01 | $1.25 | $1.25 | 477,600 |
| 1999-01-29 | $0.91 | $0.91 | 584,000 |
| 1999-01-28 | $1.34 | $1.34 | 265,000 |
| 1999-01-27 | $1.34 | $1.34 | 345,300 |
| 1999-01-26 | $1.38 | $1.38 | 440,900 |
| 1999-01-25 | $1.41 | $1.41 | 604,700 |
| 1999-01-22 | $1.19 | $1.19 | 210,400 |
| 1999-01-21 | $1.16 | $1.16 | 215,200 |
| 1999-01-20 | $1.22 | $1.22 | 922,100 |
| 1999-01-19 | $1.44 | $1.44 | 808,100 |
| 1999-01-15 | $1.38 | $1.38 | 276,700 |
| 1999-01-14 | $1.28 | $1.28 | 705,500 |
| 1999-01-13 | $1.28 | $1.28 | 184,900 |
| 1999-01-12 | $1.28 | $1.28 | 449,400 |
| 1999-01-11 | $1.25 | $1.25 | 246,000 |
| 1999-01-08 | $1.00 | $1.00 | 103,500 |
| 1999-01-07 | $1.00 | $1.00 | 203,600 |
| 1999-01-06 | $0.94 | $0.94 | 187,200 |
| 1999-01-05 | $1.00 | $1.00 | 229,200 |
| 1999-01-04 | $0.88 | $0.88 | 145,600 |