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
- 1994-03-04 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 | $29.50 | $29.50 | 30,500 | — | — |
| 1999-12-30 | $29.13 | $29.13 | 69,300 | — | — |
| 1999-12-29 | $29.38 | $29.38 | 94,600 | — | — |
| 1999-12-28 | $29.38 | $29.38 | 480,100 | — | — |
| 1999-12-27 | $27.63 | $27.63 | 168,100 | — | — |
| 1999-12-23 | $25.75 | $25.75 | 594,700 | — | — |
| 1999-12-22 | $24.13 | $24.13 | 80,100 | — | — |
| 1999-12-21 | $24.00 | $24.00 | 95,200 | — | — |
| 1999-12-20 | $24.50 | $24.50 | 92,200 | — | — |
| 1999-12-17 | $22.69 | $22.69 | 89,300 | — | — |
| 1999-12-16 | $23.13 | $23.13 | 107,800 | — | — |
| 1999-12-15 | $22.81 | $22.81 | 165,400 | — | — |
| 1999-12-14 | $24.00 | $24.00 | 354,200 | — | — |
| 1999-12-13 | $22.00 | $22.00 | 91,900 | — | — |
| 1999-12-10 | $21.88 | $21.88 | 137,100 | — | — |
| 1999-12-09 | $21.75 | $21.75 | 298,600 | — | — |
| 1999-12-08 | $22.25 | $22.25 | 581,100 | — | — |
| 1999-12-07 | $20.50 | $20.50 | 275,500 | — | — |
| 1999-12-06 | $22.88 | $22.88 | 82,200 | — | — |
| 1999-12-03 | $24.56 | $24.56 | 46,700 | — | — |
| 1999-12-02 | $24.13 | $24.13 | 54,200 | — | — |
| 1999-12-01 | $25.31 | $25.31 | 63,900 | — | — |
| 1999-11-30 | $25.75 | $25.75 | 49,300 | — | — |
| 1999-11-29 | $25.13 | $25.13 | 123,700 | — | — |
| 1999-11-26 | $23.75 | $23.75 | 14,900 | — | — |
| 1999-11-24 | $24.00 | $24.00 | 147,100 | — | — |
| 1999-11-23 | $23.94 | $23.94 | 133,000 | — | — |
| 1999-11-22 | $24.25 | $24.25 | 165,500 | — | — |
| 1999-11-19 | $25.06 | $25.06 | 54,900 | — | — |
| 1999-11-18 | $25.06 | $25.06 | 162,400 | — | — |
| 1999-11-17 | $25.06 | $25.06 | 163,400 | — | — |
| 1999-11-16 | $25.25 | $25.25 | 62,800 | — | — |
| 1999-11-15 | $25.25 | $25.25 | 132,600 | — | — |
| 1999-11-12 | $25.25 | $25.25 | 144,500 | — | — |
| 1999-11-11 | $25.25 | $25.25 | 54,600 | — | — |
| 1999-11-10 | $25.25 | $25.25 | 97,700 | — | — |
| 1999-11-09 | $25.25 | $25.25 | 86,000 | — | — |
| 1999-11-08 | $25.31 | $25.31 | 104,000 | — | — |
| 1999-11-05 | $25.25 | $25.25 | 116,100 | — | — |
| 1999-11-04 | $26.63 | $26.63 | 291,300 | — | — |
| 1999-11-03 | $26.75 | $26.75 | 1,163,600 | — | — |
| 1999-11-02 | $25.38 | $25.38 | 81,300 | — | — |
| 1999-11-01 | $24.00 | $24.00 | 201,500 | — | — |
| 1999-10-29 | $27.00 | $27.00 | 143,800 | — | — |
| 1999-10-28 | $23.88 | $23.88 | 56,600 | — | — |
| 1999-10-27 | $23.63 | $23.63 | 30,800 | — | — |
| 1999-10-26 | $23.00 | $23.00 | 66,000 | — | — |
| 1999-10-25 | $23.63 | $23.63 | 21,300 | — | — |
| 1999-10-22 | $23.00 | $23.00 | 53,900 | — | — |
| 1999-10-21 | $23.00 | $23.00 | 55,000 | — | — |
| 1999-10-20 | $24.00 | $24.00 | 78,000 | — | — |
| 1999-10-19 | $24.50 | $24.50 | 35,900 | — | — |
| 1999-10-18 | $23.88 | $23.88 | 50,800 | — | — |
| 1999-10-15 | $24.25 | $24.25 | 111,700 | — | — |
| 1999-10-14 | $25.25 | $25.25 | 43,400 | — | — |
| 1999-10-13 | $24.38 | $24.38 | 32,800 | — | — |
| 1999-10-12 | $23.75 | $23.75 | 176,300 | — | — |
| 1999-10-11 | $24.50 | $24.50 | 85,300 | — | — |
| 1999-10-08 | $24.50 | $24.50 | 29,400 | — | — |
| 1999-10-07 | $25.00 | $25.00 | 59,400 | — | — |
| 1999-10-06 | $24.50 | $24.50 | 95,400 | — | — |
| 1999-10-05 | $23.75 | $23.75 | 43,900 | — | — |
| 1999-10-04 | $24.38 | $24.38 | 15,900 | — | — |
| 1999-10-01 | $24.19 | $24.19 | 77,800 | — | — |
| 1999-09-30 | $24.25 | $24.25 | 102,500 | — | — |
| 1999-09-29 | $24.63 | $24.63 | 150,400 | — | — |
| 1999-09-28 | $24.88 | $24.88 | 102,300 | — | — |
| 1999-09-27 | $26.50 | $26.50 | 130,900 | — | — |
| 1999-09-24 | $24.50 | $24.50 | 94,500 | — | — |
| 1999-09-23 | $25.50 | $25.50 | 173,200 | — | — |
| 1999-09-22 | $26.00 | $26.00 | 49,000 | — | — |
| 1999-09-21 | $25.25 | $25.25 | 66,400 | — | — |
| 1999-09-20 | $24.75 | $24.75 | 52,100 | — | — |
| 1999-09-17 | $25.25 | $25.25 | 60,600 | — | — |
| 1999-09-16 | $25.75 | $25.75 | 145,300 | — | — |
| 1999-09-15 | $25.94 | $25.94 | 182,500 | — | — |
| 1999-09-14 | $28.00 | $28.00 | 168,300 | — | — |
| 1999-09-13 | $27.63 | $27.63 | 121,200 | — | — |
| 1999-09-10 | $27.13 | $27.13 | 99,000 | — | — |
| 1999-09-09 | $28.38 | $28.38 | 125,300 | — | — |
| 1999-09-08 | $28.25 | $28.25 | 50,500 | — | — |
| 1999-09-07 | $29.00 | $29.00 | 119,700 | — | — |
| 1999-09-03 | $29.44 | $29.44 | 375,400 | — | — |
| 1999-09-02 | $27.00 | $27.00 | 279,100 | — | — |
| 1999-09-01 | $25.63 | $25.63 | 360,400 | — | — |
| 1999-08-31 | $27.50 | $27.50 | 552,900 | — | — |
| 1999-08-30 | $29.44 | $29.44 | 217,000 | — | — |
| 1999-08-27 | $29.75 | $29.75 | 337,800 | — | — |
| 1999-08-26 | $31.00 | $31.00 | 298,200 | — | — |
| 1999-08-25 | $29.38 | $29.38 | 1,191,700 | — | — |
| 1999-08-24 | $32.00 | $32.00 | 1,352,800 | — | — |
| 1999-08-23 | $22.94 | $22.94 | 189,400 | — | — |
| 1999-08-20 | $23.63 | $23.63 | 234,800 | — | — |
| 1999-08-19 | $22.88 | $22.88 | 533,300 | — | — |
| 1999-08-18 | $22.75 | $22.75 | 417,600 | — | — |
| 1999-08-17 | $24.94 | $24.94 | 713,700 | — | — |
| 1999-08-16 | $22.81 | $22.81 | 750,300 | — | — |
| 1999-08-13 | $22.63 | $22.63 | 703,700 | — | — |
| 1999-08-12 | $19.69 | $19.69 | 484,500 | — | — |
| 1999-08-11 | $20.38 | $20.38 | 1,679,700 | — | — |
| 1999-08-10 | $18.88 | $18.88 | 2,522,500 | — | — |
| 1999-08-09 | $14.94 | $14.94 | 693,100 | — | — |
| 1999-08-06 | $14.00 | $14.00 | 222,000 | — | — |
| 1999-08-05 | $13.38 | $13.38 | 261,800 | — | — |
| 1999-08-04 | $12.38 | $12.38 | 60,700 | — | — |
| 1999-08-03 | $12.00 | $12.00 | 32,900 | — | — |
| 1999-08-02 | $12.06 | $12.06 | 70,700 | — | — |
| 1999-07-30 | $12.19 | $12.19 | 190,400 | — | — |
| 1999-07-29 | $11.00 | $11.00 | 131,900 | — | — |
| 1999-07-28 | $11.00 | $11.00 | 128,600 | — | — |
| 1999-07-27 | $10.88 | $10.88 | 23,800 | — | — |
| 1999-07-26 | $10.88 | $10.88 | 104,400 | — | — |
| 1999-07-23 | $10.69 | $10.69 | 137,100 | — | — |
| 1999-07-22 | $9.91 | $9.91 | 31,500 | — | — |
| 1999-07-21 | $9.78 | $9.78 | 204,900 | — | — |
| 1999-07-20 | $10.31 | $10.31 | 138,400 | — | — |
| 1999-07-19 | $9.00 | $9.00 | 28,900 | — | — |
| 1999-07-16 | $9.13 | $9.13 | 2,900 | — | — |
| 1999-07-15 | $9.13 | $9.13 | 24,300 | — | — |
| 1999-07-14 | $9.44 | $9.44 | 7,000 | — | — |
| 1999-07-13 | $9.25 | $9.25 | 5,600 | — | — |
| 1999-07-12 | $9.38 | $9.38 | 20,400 | — | — |
| 1999-07-09 | $9.06 | $9.06 | 21,500 | — | — |
| 1999-07-08 | $9.25 | $9.25 | 7,900 | — | — |
| 1999-07-07 | $9.00 | $9.00 | 3,800 | — | — |
| 1999-07-06 | $8.88 | $8.88 | 9,700 | — | — |
| 1999-07-02 | $9.50 | $9.50 | 73,300 | — | — |
| 1999-07-01 | $8.88 | $8.88 | 4,100 | — | — |
| 1999-06-30 | $8.75 | $8.75 | 400 | — | — |
| 1999-06-29 | $9.25 | $9.25 | 5,400 | — | — |
| 1999-06-28 | $8.75 | $8.75 | 15,900 | — | — |
| 1999-06-25 | $9.00 | $9.00 | 4,400 | — | — |
| 1999-06-24 | $8.56 | $8.56 | 33,000 | — | — |
| 1999-06-23 | $9.25 | $9.25 | 43,100 | — | — |
| 1999-06-22 | $8.13 | $8.13 | 6,100 | — | — |
| 1999-06-21 | $8.38 | $8.38 | 5,700 | — | — |
| 1999-06-18 | $9.13 | $9.13 | 6,100 | — | — |
| 1999-06-17 | $9.00 | $9.00 | 2,200 | — | — |
| 1999-06-16 | $9.13 | $9.13 | 9,400 | — | — |
| 1999-06-15 | $9.13 | $9.13 | 50,500 | — | — |
| 1999-06-14 | $9.13 | $9.13 | 45,300 | — | — |
| 1999-06-11 | $9.00 | $9.00 | 6,200 | — | — |
| 1999-06-10 | $9.25 | $9.25 | 20,700 | — | — |
| 1999-06-09 | $9.38 | $9.38 | 1,400 | — | — |
| 1999-06-08 | $9.50 | $9.50 | 25,400 | — | — |
| 1999-06-07 | $9.19 | $9.19 | 14,000 | — | — |
| 1999-06-04 | $9.13 | $9.13 | 11,500 | — | — |
| 1999-06-03 | $9.41 | $9.41 | 19,600 | — | — |
| 1999-06-02 | $9.13 | $9.13 | 49,600 | — | — |
| 1999-06-01 | $8.31 | $8.31 | 4,500 | — | — |
| 1999-05-28 | $8.00 | $8.00 | 9,400 | — | — |
| 1999-05-27 | $8.19 | $8.19 | 10,400 | — | — |
| 1999-05-26 | $8.38 | $8.38 | 11,600 | — | — |
| 1999-05-25 | $8.06 | $8.06 | 20,200 | — | — |
| 1999-05-24 | $8.19 | $8.19 | 11,400 | — | — |
| 1999-05-21 | $8.38 | $8.38 | 5,900 | — | — |
| 1999-05-20 | $8.00 | $8.00 | 55,800 | — | — |
| 1999-05-19 | $8.19 | $8.19 | 5,700 | — | — |
| 1999-05-18 | $8.31 | $8.31 | 16,200 | — | — |
| 1999-05-17 | $8.38 | $8.38 | 32,600 | — | — |
| 1999-05-14 | $8.06 | $8.06 | 29,300 | — | — |
| 1999-05-13 | $7.63 | $7.63 | 29,200 | — | — |
| 1999-05-12 | $6.94 | $6.94 | 10,300 | — | — |
| 1999-05-11 | $6.94 | $6.94 | 7,000 | — | — |
| 1999-05-10 | $6.94 | $6.94 | 2,900 | — | — |
| 1999-05-07 | $7.50 | $7.50 | 10,400 | — | — |
| 1999-05-06 | $7.50 | $7.50 | 16,300 | — | — |
| 1999-05-05 | $7.63 | $7.63 | 2,800 | — | — |
| 1999-05-04 | $7.63 | $7.63 | 10,000 | — | — |
| 1999-05-03 | $7.13 | $7.13 | 300 | — | — |
| 1999-04-30 | $7.00 | $7.00 | 10,900 | — | — |
| 1999-04-29 | $7.38 | $7.38 | 7,800 | — | — |
| 1999-04-28 | $7.00 | $7.00 | 42,100 | — | — |
| 1999-04-27 | $7.25 | $7.25 | 4,800 | — | — |
| 1999-04-26 | $7.75 | $7.75 | 16,800 | — | — |
| 1999-04-23 | $7.50 | $7.50 | 15,200 | — | — |
| 1999-04-22 | $7.31 | $7.31 | 26,800 | — | — |
| 1999-04-21 | $7.13 | $7.13 | 3,200 | — | — |
| 1999-04-20 | $7.50 | $7.50 | 2,500 | — | — |
| 1999-04-19 | $7.38 | $7.38 | 6,200 | — | — |
| 1999-04-16 | $7.63 | $7.63 | 2,700 | — | — |
| 1999-04-15 | $7.50 | $7.50 | 15,900 | — | — |
| 1999-04-14 | $6.75 | $6.75 | 15,800 | — | — |
| 1999-04-13 | $6.88 | $6.88 | 19,700 | — | — |
| 1999-04-12 | $6.81 | $6.81 | 4,500 | — | — |
| 1999-04-09 | $6.75 | $6.75 | 8,600 | — | — |
| 1999-04-08 | $6.88 | $6.88 | 20,800 | — | — |
| 1999-04-07 | $6.75 | $6.75 | 30,100 | — | — |
| 1999-04-06 | $6.38 | $6.38 | 27,100 | — | — |
| 1999-04-05 | $7.25 | $7.25 | 8,800 | — | — |
| 1999-04-01 | $7.13 | $7.13 | 44,000 | — | — |
| 1999-03-31 | $6.38 | $6.38 | 81,400 | — | — |
| 1999-03-30 | $7.31 | $7.31 | 10,000 | — | — |
| 1999-03-29 | $7.25 | $7.25 | 26,800 | — | — |
| 1999-03-26 | $7.31 | $7.31 | 13,500 | — | — |
| 1999-03-25 | $7.00 | $7.00 | 10,100 | — | — |
| 1999-03-24 | $7.19 | $7.19 | 8,900 | — | — |
| 1999-03-23 | $6.88 | $6.88 | 22,600 | — | — |
| 1999-03-22 | $7.50 | $7.50 | 27,200 | — | — |
| 1999-03-19 | $7.94 | $7.94 | 40,100 | — | — |
| 1999-03-18 | $8.75 | $8.75 | 6,500 | — | — |
| 1999-03-17 | $9.00 | $9.00 | 23,000 | — | — |
| 1999-03-16 | $9.13 | $9.13 | 17,000 | — | — |
| 1999-03-15 | $9.00 | $9.00 | 15,000 | — | — |
| 1999-03-12 | $9.00 | $9.00 | 20,900 | — | — |
| 1999-03-11 | $9.00 | $9.00 | 7,000 | — | — |
| 1999-03-10 | $9.38 | $9.38 | 6,800 | — | — |
| 1999-03-09 | $9.56 | $9.56 | 28,000 | — | — |
| 1999-03-08 | $9.63 | $9.63 | 48,200 | — | — |
| 1999-03-05 | $9.19 | $9.19 | 10,500 | — | — |
| 1999-03-04 | $9.09 | $9.09 | 17,400 | — | — |
| 1999-03-03 | $9.25 | $9.25 | 700 | — | — |
| 1999-03-02 | $9.00 | $9.00 | 23,500 | — | — |
| 1999-03-01 | $9.00 | $9.00 | 10,800 | — | — |
| 1999-02-26 | $9.00 | $9.00 | 9,300 | — | — |
| 1999-02-25 | $9.00 | $9.00 | 17,700 | — | — |
| 1999-02-24 | $9.38 | $9.38 | 5,100 | — | — |
| 1999-02-23 | $9.38 | $9.38 | 30,500 | — | — |
| 1999-02-22 | $9.38 | $9.38 | 27,200 | — | — |
| 1999-02-19 | $9.50 | $9.50 | 50,400 | — | — |
| 1999-02-18 | $9.81 | $9.81 | 13,900 | — | — |
| 1999-02-17 | $9.75 | $9.75 | 21,300 | — | — |
| 1999-02-16 | $9.75 | $9.75 | 18,400 | — | — |
| 1999-02-12 | $9.75 | $9.75 | 13,200 | — | — |
| 1999-02-11 | $9.63 | $9.63 | 8,700 | — | — |
| 1999-02-10 | $10.00 | $10.00 | 30,400 | — | — |
| 1999-02-09 | $9.50 | $9.50 | 55,800 | — | — |
| 1999-02-08 | $9.69 | $9.69 | 26,000 | — | — |
| 1999-02-05 | $9.94 | $9.94 | 27,800 | — | — |
| 1999-02-04 | $9.94 | $9.94 | 12,000 | — | — |
| 1999-02-03 | $9.81 | $9.81 | 21,000 | — | — |
| 1999-02-02 | $9.94 | $9.94 | 42,100 | — | — |
| 1999-02-01 | $10.50 | $10.50 | 84,200 | — | — |
| 1999-01-29 | $9.75 | $9.75 | 43,400 | — | — |
| 1999-01-28 | $9.25 | $9.25 | 10,900 | — | — |
| 1999-01-27 | $9.50 | $9.50 | 89,700 | — | — |
| 1999-01-26 | $8.75 | $8.75 | 46,400 | — | — |
| 1999-01-25 | $8.38 | $8.38 | 15,900 | — | — |
| 1999-01-22 | $8.31 | $8.31 | 24,300 | — | — |
| 1999-01-21 | $7.88 | $7.88 | 29,800 | — | — |
| 1999-01-20 | $8.13 | $8.13 | 30,500 | — | — |
| 1999-01-19 | $8.38 | $8.38 | 36,000 | — | — |
| 1999-01-15 | $8.00 | $8.00 | 13,900 | — | — |
| 1999-01-14 | $8.19 | $8.19 | 26,500 | — | — |
| 1999-01-13 | $7.75 | $7.75 | 13,500 | — | — |
| 1999-01-12 | $7.75 | $7.75 | 30,300 | — | — |
| 1999-01-11 | $8.11 | $8.11 | 19,200 | — | — |
| 1999-01-08 | $7.88 | $7.88 | 51,500 | — | — |
| 1999-01-07 | $7.50 | $7.50 | 38,000 | — | — |
| 1999-01-06 | $8.25 | $8.25 | 23,100 | — | — |
| 1999-01-05 | $7.75 | $7.75 | 10,900 | — | — |
| 1999-01-04 | $7.13 | $7.13 | 28,500 | — | — |