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
- 1980-03-17 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1999-12-31 | $17.94 | $26.20 | 41,700 | — | — |
| 1999-12-30 | $18.00 | $26.29 | 113,000 | — | — |
| 1999-12-29 | $17.69 | $25.84 | 87,400 | — | — |
| 1999-12-28 | $16.75 | $24.47 | 39,000 | — | — |
| 1999-12-27 | $16.94 | $24.74 | 119,300 | — | — |
| 1999-12-23 | $16.56 | $24.19 | 104,100 | — | — |
| 1999-12-22 | $16.44 | $24.01 | 93,800 | — | — |
| 1999-12-21 | $16.88 | $24.65 | 92,500 | — | — |
| 1999-12-20 | $16.38 | $23.92 | 234,000 | — | — |
| 1999-12-17 | $15.81 | $23.10 | 199,500 | — | — |
| 1999-12-16 | $15.88 | $23.19 | 250,500 | — | — |
| 1999-12-15 | $16.44 | $24.01 | 287,100 | — | — |
| 1999-12-14 | $17.75 | $25.93 | 63,700 | — | — |
| 1999-12-13 | $19.44 | $28.39 | 48,300 | — | — |
| 1999-12-10 | $19.63 | $28.67 | 124,000 | — | — |
| 1999-12-09 | $19.06 | $27.85 | 109,000 | — | — |
| 1999-12-08 | $18.69 | $27.30 | 64,900 | — | — |
| 1999-12-07 | $18.00 | $26.29 | 207,200 | — | — |
| 1999-12-06 | $18.06 | $26.39 | 64,100 | — | — |
| 1999-12-03 | $17.25 | $25.20 | 105,000 | — | — |
| 1999-12-02 | $17.63 | $25.75 | 132,600 | — | — |
| 1999-12-01 | $16.50 | $24.10 | 104,300 | — | — |
| 1999-11-30 | $16.50 | $24.10 | 93,000 | — | — |
| 1999-11-29 | $16.81 | $24.56 | 46,500 | — | — |
| 1999-11-26 | $17.00 | $24.83 | 22,900 | — | — |
| 1999-11-24 | $16.88 | $24.65 | 69,000 | — | — |
| 1999-11-23 | $17.19 | $25.11 | 80,100 | — | — |
| 1999-11-22 | $17.19 | $25.11 | 86,900 | — | — |
| 1999-11-19 | $17.69 | $25.84 | 49,400 | — | — |
| 1999-11-18 | $17.69 | $25.84 | 46,800 | — | — |
| 1999-11-17 | $17.63 | $25.75 | 93,900 | — | — |
| 1999-11-16 | $16.94 | $24.74 | 72,500 | — | — |
| 1999-11-15 | $16.44 | $24.01 | 84,500 | — | — |
| 1999-11-12 | $17.25 | $25.20 | 40,100 | — | — |
| 1999-11-11 | $16.63 | $24.29 | 825,000 | — | — |
| 1999-11-10 | $17.25 | $25.20 | 25,000 | — | — |
| 1999-11-09 | $17.19 | $25.11 | 29,600 | — | — |
| 1999-11-08 | $17.19 | $25.11 | 26,100 | — | — |
| 1999-11-05 | $17.81 | $26.02 | 40,400 | — | — |
| 1999-11-04 | $17.13 | $25.02 | 35,100 | — | — |
| 1999-11-03 | $17.19 | $25.11 | 61,400 | — | — |
| 1999-11-02 | $17.44 | $25.47 | 94,200 | — | — |
| 1999-11-01 | $16.31 | $23.83 | 24,000 | — | — |
| 1999-10-29 | $16.69 | $24.38 | 28,000 | — | — |
| 1999-10-28 | $16.75 | $24.34 | 53,700 | — | — |
| 1999-10-27 | $16.38 | $23.80 | 84,000 | — | — |
| 1999-10-26 | $15.94 | $23.16 | 108,200 | — | — |
| 1999-10-25 | $16.56 | $24.07 | 25,400 | — | — |
| 1999-10-22 | $16.50 | $23.98 | 53,900 | — | — |
| 1999-10-21 | $16.19 | $23.53 | 52,400 | — | — |
| 1999-10-20 | $16.19 | $23.53 | 53,100 | — | — |
| 1999-10-19 | $16.50 | $23.98 | 58,700 | — | — |
| 1999-10-18 | $17.00 | $24.71 | 29,200 | — | — |
| 1999-10-15 | $17.44 | $25.34 | 56,300 | — | — |
| 1999-10-14 | $17.75 | $25.80 | 113,200 | — | — |
| 1999-10-13 | $17.75 | $25.80 | 68,600 | — | — |
| 1999-10-12 | $17.63 | $25.62 | 62,300 | — | — |
| 1999-10-11 | $18.00 | $26.16 | 74,100 | — | — |
| 1999-10-08 | $17.88 | $25.98 | 65,100 | — | — |
| 1999-10-07 | $17.50 | $25.43 | 151,000 | — | — |
| 1999-10-06 | $17.88 | $25.98 | 85,700 | — | — |
| 1999-10-05 | $16.94 | $24.62 | 87,000 | — | — |
| 1999-10-04 | $16.13 | $23.44 | 178,300 | — | — |
| 1999-10-01 | $17.69 | $25.71 | 69,400 | — | — |
| 1999-09-30 | $18.00 | $26.16 | 82,900 | — | — |
| 1999-09-29 | $17.75 | $25.80 | 26,100 | — | — |
| 1999-09-28 | $17.31 | $25.16 | 20,400 | — | — |
| 1999-09-27 | $17.19 | $24.98 | 323,800 | — | — |
| 1999-09-24 | $17.25 | $25.07 | 81,400 | — | — |
| 1999-09-23 | $17.19 | $24.98 | 106,500 | — | — |
| 1999-09-22 | $18.25 | $26.52 | 85,400 | — | — |
| 1999-09-21 | $19.50 | $28.34 | 55,500 | — | — |
| 1999-09-20 | $19.88 | $28.89 | 175,300 | — | — |
| 1999-09-17 | $20.94 | $30.43 | 146,200 | — | — |
| 1999-09-16 | $21.19 | $30.79 | 9,900 | — | — |
| 1999-09-15 | $21.88 | $31.79 | 40,400 | — | — |
| 1999-09-14 | $21.50 | $31.25 | 172,700 | — | — |
| 1999-09-13 | $21.81 | $31.70 | 34,400 | — | — |
| 1999-09-10 | $21.75 | $31.61 | 7,600 | — | — |
| 1999-09-09 | $21.44 | $31.16 | 46,000 | — | — |
| 1999-09-08 | $21.44 | $31.16 | 30,800 | — | — |
| 1999-09-07 | $21.94 | $31.88 | 92,400 | — | — |
| 1999-09-03 | $21.75 | $31.61 | 34,100 | — | — |
| 1999-09-02 | $21.50 | $31.25 | 46,500 | — | — |
| 1999-09-01 | $21.56 | $31.34 | 27,300 | — | — |
| 1999-08-31 | $21.38 | $31.07 | 30,900 | — | — |
| 1999-08-30 | $21.19 | $30.79 | 20,500 | — | — |
| 1999-08-27 | $20.94 | $30.43 | 28,100 | — | — |
| 1999-08-26 | $21.44 | $31.16 | 51,400 | — | — |
| 1999-08-25 | $22.06 | $32.07 | 51,900 | — | — |
| 1999-08-24 | $22.06 | $32.07 | 23,500 | — | — |
| 1999-08-23 | $22.56 | $32.79 | 66,200 | — | — |
| 1999-08-20 | $21.69 | $31.52 | 49,500 | — | — |
| 1999-08-19 | $21.31 | $30.98 | 36,100 | — | — |
| 1999-08-18 | $21.38 | $31.07 | 33,900 | — | — |
| 1999-08-17 | $21.31 | $30.98 | 132,800 | — | — |
| 1999-08-16 | $21.31 | $30.98 | 112,100 | — | — |
| 1999-08-13 | $20.94 | $30.43 | 71,200 | — | — |
| 1999-08-12 | $20.56 | $29.89 | 20,100 | — | — |
| 1999-08-11 | $20.69 | $30.07 | 124,700 | — | — |
| 1999-08-10 | $20.19 | $29.34 | 55,000 | — | — |
| 1999-08-09 | $19.25 | $27.98 | 33,400 | — | — |
| 1999-08-06 | $19.31 | $28.07 | 97,900 | — | — |
| 1999-08-05 | $19.56 | $28.43 | 55,700 | — | — |
| 1999-08-04 | $20.50 | $29.79 | 26,400 | — | — |
| 1999-08-03 | $20.63 | $29.98 | 61,600 | — | — |
| 1999-08-02 | $21.00 | $30.52 | 42,300 | — | — |
| 1999-07-30 | $21.06 | $30.61 | 41,500 | — | — |
| 1999-07-29 | $20.75 | $30.16 | 42,200 | — | — |
| 1999-07-28 | $20.88 | $30.22 | 68,400 | — | — |
| 1999-07-27 | $21.19 | $30.67 | 33,300 | — | — |
| 1999-07-26 | $20.81 | $30.13 | 33,000 | — | — |
| 1999-07-23 | $21.31 | $30.85 | 48,900 | — | — |
| 1999-07-22 | $21.94 | $31.75 | 45,100 | — | — |
| 1999-07-21 | $21.94 | $31.75 | 47,500 | — | — |
| 1999-07-20 | $22.00 | $31.84 | 50,200 | — | — |
| 1999-07-19 | $22.13 | $32.03 | 26,100 | — | — |
| 1999-07-16 | $22.19 | $32.12 | 100,300 | — | — |
| 1999-07-15 | $22.56 | $32.66 | 40,000 | — | — |
| 1999-07-14 | $22.50 | $32.57 | 17,800 | — | — |
| 1999-07-13 | $22.63 | $32.75 | 28,300 | — | — |
| 1999-07-12 | $22.25 | $32.21 | 80,100 | — | — |
| 1999-07-09 | $23.25 | $33.65 | 73,800 | — | — |
| 1999-07-08 | $23.00 | $33.29 | 73,600 | — | — |
| 1999-07-07 | $22.50 | $32.57 | 54,800 | — | — |
| 1999-07-06 | $22.44 | $32.48 | 34,900 | — | — |
| 1999-07-02 | $22.44 | $32.48 | 102,700 | — | — |
| 1999-07-01 | $23.13 | $33.47 | 124,100 | — | — |
| 1999-06-30 | $22.69 | $32.84 | 159,700 | — | — |
| 1999-06-29 | $22.69 | $32.84 | 200,900 | — | — |
| 1999-06-28 | $22.25 | $32.21 | 130,600 | — | — |
| 1999-06-25 | $21.06 | $30.49 | 117,400 | — | — |
| 1999-06-24 | $20.44 | $29.58 | 156,400 | — | — |
| 1999-06-23 | $19.44 | $28.14 | 82,100 | — | — |
| 1999-06-22 | $18.56 | $26.87 | 65,300 | — | — |
| 1999-06-21 | $18.75 | $27.14 | 48,300 | — | — |
| 1999-06-18 | $18.56 | $26.87 | 51,800 | — | — |
| 1999-06-17 | $18.75 | $27.14 | 68,400 | — | — |
| 1999-06-16 | $18.50 | $26.78 | 52,100 | — | — |
| 1999-06-15 | $18.44 | $26.69 | 55,500 | — | — |
| 1999-06-14 | $18.38 | $26.60 | 39,900 | — | — |
| 1999-06-11 | $18.69 | $27.05 | 99,600 | — | — |
| 1999-06-10 | $18.75 | $27.14 | 127,600 | — | — |
| 1999-06-09 | $18.94 | $27.41 | 92,300 | — | — |
| 1999-06-08 | $20.31 | $29.40 | 181,700 | — | — |
| 1999-06-07 | $20.88 | $30.22 | 186,000 | — | — |
| 1999-06-04 | $20.19 | $29.22 | 41,300 | — | — |
| 1999-06-03 | $20.31 | $29.40 | 25,300 | — | — |
| 1999-06-02 | $20.25 | $29.31 | 55,700 | — | — |
| 1999-06-01 | $20.25 | $29.31 | 57,700 | — | — |
| 1999-05-28 | $19.75 | $28.59 | 51,500 | — | — |
| 1999-05-27 | $19.63 | $28.41 | 56,900 | — | — |
| 1999-05-26 | $20.06 | $29.04 | 51,700 | — | — |
| 1999-05-25 | $20.88 | $30.22 | 35,300 | — | — |
| 1999-05-24 | $21.19 | $30.67 | 105,500 | — | — |
| 1999-05-21 | $21.06 | $30.49 | 98,400 | — | — |
| 1999-05-20 | $21.06 | $30.49 | 119,300 | — | — |
| 1999-05-19 | $20.38 | $29.49 | 111,200 | — | — |
| 1999-05-18 | $21.19 | $30.67 | 108,300 | — | — |
| 1999-05-17 | $21.25 | $30.76 | 128,400 | — | — |
| 1999-05-14 | $21.38 | $30.94 | 57,600 | — | — |
| 1999-05-13 | $21.56 | $31.21 | 74,900 | — | — |
| 1999-05-12 | $21.06 | $30.49 | 76,200 | — | — |
| 1999-05-11 | $20.81 | $30.13 | 80,400 | — | — |
| 1999-05-10 | $20.63 | $29.85 | 90,600 | — | — |
| 1999-05-07 | $20.13 | $29.13 | 98,100 | — | — |
| 1999-05-06 | $20.13 | $29.13 | 102,300 | — | — |
| 1999-05-05 | $20.00 | $28.95 | 95,500 | — | — |
| 1999-05-04 | $19.81 | $28.68 | 68,500 | — | — |
| 1999-05-03 | $19.13 | $27.68 | 40,300 | — | — |
| 1999-04-30 | $19.00 | $27.50 | 24,600 | — | — |
| 1999-04-29 | $19.13 | $27.68 | 79,900 | — | — |
| 1999-04-28 | $19.25 | $27.74 | 74,600 | — | — |
| 1999-04-27 | $18.81 | $27.11 | 38,300 | — | — |
| 1999-04-26 | $18.25 | $26.30 | 89,800 | — | — |
| 1999-04-23 | $18.00 | $25.94 | 56,100 | — | — |
| 1999-04-22 | $18.25 | $26.30 | 107,300 | — | — |
| 1999-04-21 | $18.44 | $26.57 | 37,600 | — | — |
| 1999-04-20 | $18.31 | $26.39 | 47,500 | — | — |
| 1999-04-19 | $19.00 | $27.38 | 129,700 | — | — |
| 1999-04-16 | $19.44 | $28.01 | 135,500 | — | — |
| 1999-04-15 | $18.56 | $26.75 | 70,100 | — | — |
| 1999-04-14 | $18.00 | $25.94 | 121,300 | — | — |
| 1999-04-13 | $17.13 | $24.68 | 51,900 | — | — |
| 1999-04-12 | $17.31 | $24.95 | 62,600 | — | — |
| 1999-04-09 | $17.44 | $25.13 | 52,900 | — | — |
| 1999-04-08 | $17.56 | $25.31 | 94,500 | — | — |
| 1999-04-07 | $18.25 | $26.30 | 69,700 | — | — |
| 1999-04-06 | $18.00 | $25.94 | 164,000 | — | — |
| 1999-04-05 | $17.81 | $25.67 | 101,100 | — | — |
| 1999-04-01 | $17.63 | $25.40 | 79,400 | — | — |
| 1999-03-31 | $17.81 | $25.67 | 87,900 | — | — |
| 1999-03-30 | $17.88 | $25.76 | 96,900 | — | — |
| 1999-03-29 | $18.00 | $25.94 | 200,000 | — | — |
| 1999-03-26 | $16.88 | $24.32 | 71,400 | — | — |
| 1999-03-25 | $17.00 | $24.50 | 65,800 | — | — |
| 1999-03-24 | $16.63 | $23.96 | 158,400 | — | — |
| 1999-03-23 | $16.00 | $23.06 | 108,000 | — | — |
| 1999-03-22 | $16.63 | $23.96 | 45,200 | — | — |
| 1999-03-19 | $16.88 | $24.32 | 88,500 | — | — |
| 1999-03-18 | $17.06 | $24.59 | 117,700 | — | — |
| 1999-03-17 | $16.81 | $24.23 | 175,800 | — | — |
| 1999-03-16 | $16.88 | $24.32 | 485,200 | — | — |
| 1999-03-15 | $15.75 | $22.70 | 389,100 | — | — |
| 1999-03-12 | $15.38 | $22.16 | 154,600 | — | — |
| 1999-03-11 | $16.00 | $23.06 | 637,400 | — | — |
| 1999-03-10 | $16.38 | $23.60 | 88,400 | — | — |
| 1999-03-09 | $16.44 | $23.69 | 70,800 | — | — |
| 1999-03-08 | $16.44 | $23.69 | 121,000 | — | — |
| 1999-03-05 | $15.94 | $22.97 | 147,200 | — | — |
| 1999-03-04 | $16.25 | $23.42 | 166,700 | — | — |
| 1999-03-03 | $16.19 | $23.33 | 209,500 | — | — |
| 1999-03-02 | $16.00 | $23.06 | 337,700 | — | — |
| 1999-03-01 | $15.63 | $22.52 | 215,100 | — | — |
| 1999-02-26 | $15.13 | $21.80 | 205,100 | — | — |
| 1999-02-25 | $15.06 | $21.71 | 279,700 | — | — |
| 1999-02-24 | $15.13 | $21.80 | 209,000 | — | — |
| 1999-02-23 | $15.25 | $21.98 | 173,600 | — | — |
| 1999-02-22 | $15.25 | $21.98 | 137,300 | — | — |
| 1999-02-19 | $15.38 | $22.16 | 203,700 | — | — |
| 1999-02-18 | $15.00 | $21.62 | 82,000 | — | — |
| 1999-02-17 | $15.31 | $22.07 | 75,400 | — | — |
| 1999-02-16 | $15.69 | $22.61 | 149,200 | — | — |
| 1999-02-12 | $15.63 | $22.52 | 358,800 | — | — |
| 1999-02-11 | $15.13 | $21.80 | 2,149,100 | — | — |
| 1999-02-10 | $16.88 | $24.32 | 120,600 | — | — |
| 1999-02-09 | $18.19 | $26.21 | 67,800 | — | — |
| 1999-02-08 | $18.56 | $26.75 | 119,200 | — | — |
| 1999-02-05 | $19.25 | $27.74 | 67,000 | — | — |
| 1999-02-04 | $19.75 | $28.46 | 51,200 | — | — |
| 1999-02-03 | $20.13 | $29.00 | 69,800 | — | — |
| 1999-02-02 | $20.50 | $29.54 | 215,000 | — | — |
| 1999-02-01 | $20.25 | $29.18 | 77,000 | — | — |
| 1999-01-29 | $19.38 | $27.92 | 33,600 | — | — |
| 1999-01-28 | $19.44 | $28.01 | 40,300 | — | — |
| 1999-01-27 | $19.75 | $28.34 | 93,400 | — | — |
| 1999-01-26 | $20.63 | $29.59 | 30,400 | — | — |
| 1999-01-25 | $20.69 | $29.68 | 64,300 | — | — |
| 1999-01-22 | $20.19 | $28.97 | 55,400 | — | — |
| 1999-01-21 | $20.00 | $28.70 | 49,900 | — | — |
| 1999-01-20 | $20.06 | $28.79 | 216,600 | — | — |
| 1999-01-19 | $19.81 | $28.43 | 225,000 | — | — |
| 1999-01-15 | $19.94 | $28.61 | 47,700 | — | — |
| 1999-01-14 | $19.88 | $28.52 | 63,600 | — | — |
| 1999-01-13 | $20.00 | $28.70 | 144,600 | — | — |
| 1999-01-12 | $21.19 | $30.40 | 116,400 | — | — |
| 1999-01-11 | $21.38 | $30.67 | 191,500 | — | — |
| 1999-01-08 | $22.13 | $31.75 | 43,700 | — | — |
| 1999-01-07 | $22.56 | $32.37 | 112,600 | — | — |
| 1999-01-06 | $22.28 | $31.97 | 333,300 | — | — |
| 1999-01-05 | $22.88 | $32.82 | 53,200 | — | — |
| 1999-01-04 | $22.75 | $32.64 | 66,400 | — | — |