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
- 1986-07-24 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 | $16.38 | $26.88 | 64,500 | — | — |
| 1999-12-30 | $16.38 | $26.88 | 125,400 | — | — |
| 1999-12-29 | $16.13 | $26.47 | 114,400 | — | — |
| 1999-12-28 | $16.06 | $26.37 | 167,200 | — | — |
| 1999-12-27 | $15.81 | $25.30 | 160,800 | — | — |
| 1999-12-23 | $16.00 | $25.60 | 123,700 | — | — |
| 1999-12-22 | $16.00 | $25.60 | 191,600 | — | — |
| 1999-12-21 | $16.38 | $26.20 | 132,500 | — | — |
| 1999-12-20 | $16.25 | $26.00 | 147,000 | — | — |
| 1999-12-17 | $15.69 | $25.10 | 129,000 | — | — |
| 1999-12-16 | $15.31 | $24.50 | 78,600 | — | — |
| 1999-12-15 | $15.13 | $24.20 | 78,100 | — | — |
| 1999-12-14 | $15.25 | $24.40 | 231,300 | — | — |
| 1999-12-13 | $15.81 | $25.30 | 102,200 | — | — |
| 1999-12-10 | $15.56 | $24.90 | 319,900 | — | — |
| 1999-12-09 | $15.63 | $25.00 | 66,400 | — | — |
| 1999-12-08 | $15.69 | $25.10 | 114,900 | — | — |
| 1999-12-07 | $15.88 | $25.40 | 104,500 | — | — |
| 1999-12-06 | $15.75 | $25.20 | 513,600 | — | — |
| 1999-12-03 | $16.63 | $26.60 | 86,200 | — | — |
| 1999-12-02 | $16.44 | $26.30 | 57,900 | — | — |
| 1999-12-01 | $16.81 | $26.90 | 113,200 | — | — |
| 1999-11-30 | $16.81 | $26.90 | 77,900 | — | — |
| 1999-11-29 | $16.50 | $26.40 | 48,100 | — | — |
| 1999-11-26 | $16.69 | $26.70 | 22,800 | — | — |
| 1999-11-24 | $16.31 | $26.10 | 76,100 | — | — |
| 1999-11-23 | $16.44 | $26.30 | 129,200 | — | — |
| 1999-11-22 | $16.69 | $26.70 | 86,000 | — | — |
| 1999-11-19 | $17.00 | $27.20 | 129,300 | — | — |
| 1999-11-18 | $16.88 | $27.00 | 102,300 | — | — |
| 1999-11-17 | $17.25 | $27.60 | 55,600 | — | — |
| 1999-11-16 | $17.50 | $28.00 | 58,500 | — | — |
| 1999-11-15 | $17.44 | $27.90 | 59,400 | — | — |
| 1999-11-12 | $17.44 | $27.90 | 79,100 | — | — |
| 1999-11-11 | $17.44 | $27.90 | 52,100 | — | — |
| 1999-11-10 | $17.38 | $27.80 | 44,800 | — | — |
| 1999-11-09 | $17.38 | $27.80 | 63,200 | — | — |
| 1999-11-08 | $17.19 | $27.50 | 58,900 | — | — |
| 1999-11-05 | $17.13 | $27.40 | 67,200 | — | — |
| 1999-11-04 | $17.13 | $27.40 | 47,500 | — | — |
| 1999-11-03 | $17.06 | $27.30 | 61,600 | — | — |
| 1999-11-02 | $16.88 | $27.00 | 90,200 | — | — |
| 1999-11-01 | $16.94 | $27.10 | 42,100 | — | — |
| 1999-10-29 | $16.81 | $26.90 | 66,300 | — | — |
| 1999-10-28 | $16.56 | $26.50 | 27,800 | — | — |
| 1999-10-27 | $16.50 | $26.40 | 56,600 | — | — |
| 1999-10-26 | $16.19 | $25.90 | 138,100 | — | — |
| 1999-10-25 | $16.25 | $26.00 | 84,000 | — | — |
| 1999-10-22 | $16.06 | $25.70 | 118,300 | — | — |
| 1999-10-21 | $16.44 | $26.30 | 66,100 | — | — |
| 1999-10-20 | $16.31 | $26.10 | 45,200 | — | — |
| 1999-10-19 | $16.19 | $25.90 | 80,000 | — | — |
| 1999-10-18 | $16.25 | $26.00 | 30,900 | — | — |
| 1999-10-15 | $16.44 | $26.30 | 35,900 | — | — |
| 1999-10-14 | $16.44 | $26.30 | 43,000 | — | — |
| 1999-10-13 | $16.63 | $26.60 | 55,700 | — | — |
| 1999-10-12 | $16.63 | $26.60 | 86,500 | — | — |
| 1999-10-11 | $16.56 | $26.50 | 33,100 | — | — |
| 1999-10-08 | $16.56 | $26.50 | 46,200 | — | — |
| 1999-10-07 | $16.75 | $26.80 | 57,400 | — | — |
| 1999-10-06 | $16.75 | $26.80 | 28,100 | — | — |
| 1999-10-05 | $16.75 | $26.80 | 55,700 | — | — |
| 1999-10-04 | $16.69 | $26.70 | 25,900 | — | — |
| 1999-10-01 | $16.50 | $26.40 | 65,200 | — | — |
| 1999-09-30 | $16.25 | $26.00 | 168,100 | — | — |
| 1999-09-29 | $16.56 | $26.50 | 48,800 | — | — |
| 1999-09-28 | $16.81 | $26.90 | 50,800 | — | — |
| 1999-09-27 | $17.00 | $26.58 | 80,100 | — | — |
| 1999-09-24 | $16.81 | $26.28 | 79,600 | — | — |
| 1999-09-23 | $16.75 | $26.19 | 157,700 | — | — |
| 1999-09-22 | $16.75 | $26.19 | 111,400 | — | — |
| 1999-09-21 | $16.81 | $26.28 | 65,900 | — | — |
| 1999-09-20 | $17.00 | $26.58 | 75,200 | — | — |
| 1999-09-17 | $17.13 | $26.77 | 158,300 | — | — |
| 1999-09-16 | $16.56 | $25.89 | 111,800 | — | — |
| 1999-09-15 | $16.81 | $26.28 | 94,100 | — | — |
| 1999-09-14 | $17.06 | $26.67 | 59,100 | — | — |
| 1999-09-13 | $17.19 | $26.87 | 90,200 | — | — |
| 1999-09-10 | $17.50 | $27.36 | 32,700 | — | — |
| 1999-09-09 | $17.56 | $27.46 | 15,100 | — | — |
| 1999-09-08 | $17.50 | $27.36 | 203,800 | — | — |
| 1999-09-07 | $17.81 | $27.85 | 42,600 | — | — |
| 1999-09-03 | $17.75 | $27.75 | 130,200 | — | — |
| 1999-09-02 | $17.38 | $27.16 | 40,500 | — | — |
| 1999-09-01 | $17.69 | $27.65 | 26,200 | — | — |
| 1999-08-31 | $17.94 | $28.04 | 97,500 | — | — |
| 1999-08-30 | $17.56 | $27.46 | 156,200 | — | — |
| 1999-08-27 | $17.31 | $27.06 | 243,300 | — | — |
| 1999-08-26 | $17.38 | $27.16 | 78,200 | — | — |
| 1999-08-25 | $17.44 | $27.26 | 40,200 | — | — |
| 1999-08-24 | $17.56 | $27.46 | 53,900 | — | — |
| 1999-08-23 | $17.75 | $27.75 | 37,300 | — | — |
| 1999-08-20 | $17.75 | $27.75 | 27,700 | — | — |
| 1999-08-19 | $17.44 | $27.26 | 82,200 | — | — |
| 1999-08-18 | $17.69 | $27.65 | 33,500 | — | — |
| 1999-08-17 | $17.38 | $27.16 | 82,200 | — | — |
| 1999-08-16 | $17.56 | $27.46 | 67,100 | — | — |
| 1999-08-13 | $17.50 | $27.36 | 70,500 | — | — |
| 1999-08-12 | $17.50 | $27.36 | 47,300 | — | — |
| 1999-08-11 | $17.69 | $27.65 | 81,900 | — | — |
| 1999-08-10 | $17.50 | $27.36 | 273,400 | — | — |
| 1999-08-09 | $18.19 | $28.43 | 60,400 | — | — |
| 1999-08-06 | $18.50 | $28.92 | 79,400 | — | — |
| 1999-08-05 | $18.44 | $28.82 | 70,200 | — | — |
| 1999-08-04 | $18.69 | $29.21 | 49,000 | — | — |
| 1999-08-03 | $18.69 | $29.21 | 46,000 | — | — |
| 1999-08-02 | $18.63 | $29.12 | 45,900 | — | — |
| 1999-07-30 | $18.69 | $29.21 | 46,100 | — | — |
| 1999-07-29 | $18.56 | $29.02 | 112,700 | — | — |
| 1999-07-28 | $18.69 | $29.21 | 51,300 | — | — |
| 1999-07-27 | $18.69 | $29.21 | 100,700 | — | — |
| 1999-07-26 | $18.69 | $29.21 | 69,600 | — | — |
| 1999-07-23 | $18.94 | $29.61 | 40,100 | — | — |
| 1999-07-22 | $18.81 | $29.41 | 97,600 | — | — |
| 1999-07-21 | $19.13 | $29.90 | 39,400 | — | — |
| 1999-07-20 | $19.25 | $30.09 | 89,400 | — | — |
| 1999-07-19 | $19.06 | $29.80 | 33,400 | — | — |
| 1999-07-16 | $19.31 | $30.19 | 74,400 | — | — |
| 1999-07-15 | $19.13 | $29.90 | 178,200 | — | — |
| 1999-07-14 | $19.06 | $29.80 | 104,600 | — | — |
| 1999-07-13 | $19.63 | $30.68 | 18,600 | — | — |
| 1999-07-12 | $19.50 | $30.48 | 37,100 | — | — |
| 1999-07-09 | $19.44 | $30.39 | 57,900 | — | — |
| 1999-07-08 | $19.50 | $30.48 | 127,600 | — | — |
| 1999-07-07 | $19.75 | $30.88 | 111,200 | — | — |
| 1999-07-06 | $19.81 | $30.97 | 77,700 | — | — |
| 1999-07-02 | $19.88 | $31.07 | 50,900 | — | — |
| 1999-07-01 | $20.13 | $31.46 | 170,900 | — | — |
| 1999-06-30 | $19.81 | $30.97 | 164,700 | — | — |
| 1999-06-29 | $19.44 | $30.39 | 60,800 | — | — |
| 1999-06-28 | $19.38 | $30.29 | 66,500 | — | — |
| 1999-06-25 | $19.31 | $29.58 | 50,000 | — | — |
| 1999-06-24 | $19.06 | $29.20 | 42,300 | — | — |
| 1999-06-23 | $19.38 | $29.68 | 111,200 | — | — |
| 1999-06-22 | $19.69 | $30.16 | 37,800 | — | — |
| 1999-06-21 | $19.50 | $29.87 | 70,300 | — | — |
| 1999-06-18 | $19.50 | $29.87 | 79,100 | — | — |
| 1999-06-17 | $19.63 | $30.06 | 90,900 | — | — |
| 1999-06-16 | $19.56 | $29.96 | 33,700 | — | — |
| 1999-06-15 | $19.69 | $30.16 | 35,000 | — | — |
| 1999-06-14 | $19.44 | $29.77 | 42,100 | — | — |
| 1999-06-11 | $19.56 | $29.96 | 36,600 | — | — |
| 1999-06-10 | $19.56 | $29.96 | 34,500 | — | — |
| 1999-06-09 | $19.69 | $30.16 | 67,100 | — | — |
| 1999-06-08 | $19.69 | $30.16 | 50,800 | — | — |
| 1999-06-07 | $19.50 | $29.87 | 23,400 | — | — |
| 1999-06-04 | $19.56 | $29.96 | 13,800 | — | — |
| 1999-06-03 | $19.38 | $29.68 | 36,700 | — | — |
| 1999-06-02 | $19.56 | $29.96 | 106,800 | — | — |
| 1999-06-01 | $19.69 | $30.16 | 38,200 | — | — |
| 1999-05-28 | $19.44 | $29.77 | 121,200 | — | — |
| 1999-05-27 | $19.31 | $29.58 | 52,600 | — | — |
| 1999-05-26 | $19.25 | $29.49 | 56,300 | — | — |
| 1999-05-25 | $19.44 | $29.77 | 57,800 | — | — |
| 1999-05-24 | $19.50 | $29.87 | 50,200 | — | — |
| 1999-05-21 | $19.94 | $30.54 | 116,000 | — | — |
| 1999-05-20 | $19.94 | $30.54 | 153,200 | — | — |
| 1999-05-19 | $19.44 | $29.77 | 66,700 | — | — |
| 1999-05-18 | $19.06 | $29.20 | 91,700 | — | — |
| 1999-05-17 | $19.38 | $29.68 | 51,300 | — | — |
| 1999-05-14 | $19.63 | $30.06 | 106,700 | — | — |
| 1999-05-13 | $20.00 | $30.63 | 179,600 | — | — |
| 1999-05-12 | $20.44 | $31.30 | 70,400 | — | — |
| 1999-05-11 | $19.69 | $30.16 | 272,300 | — | — |
| 1999-05-10 | $19.56 | $29.96 | 177,600 | — | — |
| 1999-05-07 | $19.25 | $29.49 | 268,100 | — | — |
| 1999-05-06 | $19.19 | $29.39 | 100,700 | — | — |
| 1999-05-05 | $18.94 | $29.01 | 223,900 | — | — |
| 1999-05-04 | $18.75 | $28.72 | 99,100 | — | — |
| 1999-05-03 | $18.94 | $29.01 | 72,300 | — | — |
| 1999-04-30 | $18.88 | $28.91 | 114,400 | — | — |
| 1999-04-29 | $18.50 | $28.34 | 197,400 | — | — |
| 1999-04-28 | $18.69 | $28.62 | 109,700 | — | — |
| 1999-04-27 | $18.38 | $28.15 | 163,000 | — | — |
| 1999-04-26 | $18.75 | $28.72 | 84,100 | — | — |
| 1999-04-23 | $18.63 | $28.53 | 79,000 | — | — |
| 1999-04-22 | $18.63 | $28.53 | 154,600 | — | — |
| 1999-04-21 | $18.94 | $29.01 | 105,900 | — | — |
| 1999-04-20 | $18.94 | $29.01 | 140,200 | — | — |
| 1999-04-19 | $18.75 | $28.72 | 283,500 | — | — |
| 1999-04-16 | $18.06 | $27.67 | 157,200 | — | — |
| 1999-04-15 | $17.81 | $27.28 | 133,400 | — | — |
| 1999-04-14 | $17.25 | $26.42 | 138,100 | — | — |
| 1999-04-13 | $17.19 | $26.33 | 82,200 | — | — |
| 1999-04-12 | $17.13 | $26.23 | 186,600 | — | — |
| 1999-04-09 | $17.19 | $26.33 | 158,900 | — | — |
| 1999-04-08 | $16.75 | $25.66 | 100,500 | — | — |
| 1999-04-07 | $16.31 | $24.99 | 167,400 | — | — |
| 1999-04-06 | $16.00 | $24.51 | 91,900 | — | — |
| 1999-04-05 | $16.19 | $24.80 | 64,700 | — | — |
| 1999-04-01 | $16.31 | $24.99 | 55,700 | — | — |
| 1999-03-31 | $16.25 | $24.89 | 92,200 | — | — |
| 1999-03-30 | $16.25 | $24.89 | 124,300 | — | — |
| 1999-03-29 | $16.44 | $25.18 | 111,100 | — | — |
| 1999-03-26 | $16.25 | $24.89 | 85,000 | — | — |
| 1999-03-25 | $16.81 | $25.16 | 238,300 | — | — |
| 1999-03-24 | $16.69 | $24.97 | 66,200 | — | — |
| 1999-03-23 | $16.63 | $24.87 | 104,500 | — | — |
| 1999-03-22 | $16.69 | $24.97 | 176,700 | — | — |
| 1999-03-19 | $16.56 | $24.78 | 86,900 | — | — |
| 1999-03-18 | $16.44 | $24.59 | 91,400 | — | — |
| 1999-03-17 | $16.44 | $24.59 | 54,800 | — | — |
| 1999-03-16 | $16.63 | $24.87 | 117,200 | — | — |
| 1999-03-15 | $16.88 | $25.25 | 101,900 | — | — |
| 1999-03-12 | $17.19 | $25.72 | 213,400 | — | — |
| 1999-03-11 | $16.81 | $25.16 | 207,800 | — | — |
| 1999-03-10 | $16.75 | $25.06 | 134,200 | — | — |
| 1999-03-09 | $16.63 | $24.87 | 85,800 | — | — |
| 1999-03-08 | $16.50 | $24.69 | 121,500 | — | — |
| 1999-03-05 | $16.94 | $25.34 | 100,200 | — | — |
| 1999-03-04 | $16.69 | $24.97 | 290,200 | — | — |
| 1999-03-03 | $16.25 | $24.31 | 219,300 | — | — |
| 1999-03-02 | $16.19 | $24.22 | 192,700 | — | — |
| 1999-03-01 | $16.31 | $24.41 | 213,100 | — | — |
| 1999-02-26 | $16.44 | $24.59 | 1,154,300 | — | — |
| 1999-02-25 | $17.00 | $25.44 | 69,300 | — | — |
| 1999-02-24 | $16.94 | $25.34 | 103,000 | — | — |
| 1999-02-23 | $16.88 | $25.25 | 394,100 | — | — |
| 1999-02-22 | $17.56 | $26.28 | 81,700 | — | — |
| 1999-02-19 | $17.69 | $26.46 | 100,000 | — | — |
| 1999-02-18 | $17.25 | $25.81 | 61,500 | — | — |
| 1999-02-17 | $17.38 | $26.00 | 72,800 | — | — |
| 1999-02-16 | $17.44 | $26.09 | 75,000 | — | — |
| 1999-02-12 | $17.31 | $25.90 | 54,400 | — | — |
| 1999-02-11 | $17.75 | $26.56 | 121,700 | — | — |
| 1999-02-10 | $17.75 | $26.56 | 71,000 | — | — |
| 1999-02-09 | $17.88 | $26.74 | 129,500 | — | — |
| 1999-02-08 | $17.88 | $26.74 | 90,000 | — | — |
| 1999-02-05 | $17.81 | $26.65 | 144,500 | — | — |
| 1999-02-04 | $17.88 | $26.74 | 202,200 | — | — |
| 1999-02-03 | $17.94 | $26.84 | 143,400 | — | — |
| 1999-02-02 | $17.56 | $26.28 | 139,100 | — | — |
| 1999-02-01 | $17.19 | $25.72 | 268,900 | — | — |
| 1999-01-29 | $16.50 | $24.69 | 186,200 | — | — |
| 1999-01-28 | $17.00 | $25.44 | 101,700 | — | — |
| 1999-01-27 | $16.75 | $25.06 | 150,700 | — | — |
| 1999-01-26 | $17.25 | $25.81 | 124,700 | — | — |
| 1999-01-25 | $17.25 | $25.81 | 119,100 | — | — |
| 1999-01-22 | $17.31 | $25.90 | 80,600 | — | — |
| 1999-01-21 | $17.38 | $26.00 | 208,600 | — | — |
| 1999-01-20 | $17.31 | $25.90 | 42,100 | — | — |
| 1999-01-19 | $17.50 | $26.18 | 75,500 | — | — |
| 1999-01-15 | $17.63 | $26.37 | 50,800 | — | — |
| 1999-01-14 | $17.19 | $25.72 | 94,700 | — | — |
| 1999-01-13 | $17.63 | $26.37 | 65,200 | — | — |
| 1999-01-12 | $17.75 | $26.56 | 48,600 | — | — |
| 1999-01-11 | $17.56 | $26.28 | 244,400 | — | — |
| 1999-01-08 | $17.88 | $26.74 | 76,300 | — | — |
| 1999-01-07 | $18.00 | $26.93 | 57,000 | — | — |
| 1999-01-06 | $17.94 | $26.84 | 81,600 | — | — |
| 1999-01-05 | $17.88 | $26.74 | 205,400 | — | — |
| 1999-01-04 | $18.13 | $27.12 | 79,000 | — | — |