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
- 1994-03-29 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 | $23.44 | $23.44 | 413,200 | — | — |
| 1999-12-30 | $23.25 | $23.25 | 1,024,800 | — | — |
| 1999-12-29 | $23.06 | $23.06 | 1,303,200 | — | — |
| 1999-12-28 | $21.88 | $21.88 | 1,860,800 | — | — |
| 1999-12-27 | $21.75 | $21.75 | 2,562,800 | — | — |
| 1999-12-23 | $20.45 | $20.45 | 1,434,400 | — | — |
| 1999-12-22 | $19.38 | $19.38 | 1,294,000 | — | — |
| 1999-12-21 | $19.53 | $19.53 | 1,662,400 | — | — |
| 1999-12-20 | $19.55 | $19.55 | 1,399,200 | — | — |
| 1999-12-17 | $18.78 | $18.78 | 604,400 | — | — |
| 1999-12-16 | $18.63 | $18.63 | 361,200 | — | — |
| 1999-12-15 | $18.63 | $18.63 | 790,000 | — | — |
| 1999-12-14 | $19.06 | $19.06 | 855,600 | — | — |
| 1999-12-13 | $18.77 | $18.77 | 418,400 | — | — |
| 1999-12-10 | $18.73 | $18.73 | 279,600 | — | — |
| 1999-12-09 | $18.66 | $18.66 | 558,400 | — | — |
| 1999-12-08 | $18.88 | $18.88 | 383,200 | — | — |
| 1999-12-07 | $19.00 | $19.00 | 1,021,600 | — | — |
| 1999-12-06 | $18.69 | $18.69 | 938,800 | — | — |
| 1999-12-03 | $17.55 | $17.55 | 804,800 | — | — |
| 1999-12-02 | $17.48 | $17.48 | 1,046,400 | — | — |
| 1999-12-01 | $17.41 | $17.41 | 380,000 | — | — |
| 1999-11-30 | $17.44 | $17.44 | 1,049,600 | — | — |
| 1999-11-29 | $17.55 | $17.55 | 740,000 | — | — |
| 1999-11-26 | $17.53 | $17.53 | 306,000 | — | — |
| 1999-11-24 | $17.42 | $17.42 | 585,600 | — | — |
| 1999-11-23 | $17.75 | $17.75 | 1,325,600 | — | — |
| 1999-11-22 | $17.86 | $17.86 | 638,400 | — | — |
| 1999-11-19 | $18.05 | $18.05 | 710,400 | — | — |
| 1999-11-18 | $18.16 | $18.16 | 520,000 | — | — |
| 1999-11-17 | $18.13 | $18.13 | 1,046,400 | — | — |
| 1999-11-16 | $18.09 | $18.09 | 875,600 | — | — |
| 1999-11-15 | $17.66 | $17.66 | 690,000 | — | — |
| 1999-11-12 | $17.92 | $17.92 | 1,292,000 | — | — |
| 1999-11-11 | $18.13 | $18.13 | 1,420,400 | — | — |
| 1999-11-10 | $17.38 | $17.38 | 726,400 | — | — |
| 1999-11-09 | $17.50 | $17.50 | 2,108,800 | — | — |
| 1999-11-08 | $17.50 | $17.50 | 1,665,200 | — | — |
| 1999-11-05 | $16.81 | $16.81 | 1,331,600 | — | — |
| 1999-11-04 | $15.66 | $15.66 | 1,295,600 | — | — |
| 1999-11-03 | $15.53 | $15.53 | 1,678,400 | — | — |
| 1999-11-02 | $15.39 | $15.39 | 2,472,800 | — | — |
| 1999-11-01 | $14.59 | $14.59 | 1,675,200 | — | — |
| 1999-10-29 | $13.80 | $13.80 | 1,011,200 | — | — |
| 1999-10-28 | $13.33 | $13.33 | 1,735,200 | — | — |
| 1999-10-27 | $13.48 | $13.48 | 775,600 | — | — |
| 1999-10-26 | $13.56 | $13.56 | 2,214,000 | — | — |
| 1999-10-25 | $13.91 | $13.91 | 2,984,800 | — | — |
| 1999-10-22 | $12.75 | $12.75 | 758,800 | — | — |
| 1999-10-21 | $12.72 | $12.72 | 1,184,800 | — | — |
| 1999-10-20 | $12.75 | $12.75 | 1,141,200 | — | — |
| 1999-10-19 | $12.88 | $12.88 | 2,714,400 | — | — |
| 1999-10-18 | $12.75 | $12.75 | 2,429,200 | — | — |
| 1999-10-15 | $12.75 | $12.75 | 8,524,800 | — | — |
| 1999-10-14 | $13.44 | $13.44 | 1,714,400 | — | — |
| 1999-10-13 | $12.73 | $12.73 | 455,600 | — | — |
| 1999-10-12 | $13.30 | $13.30 | 166,000 | — | — |
| 1999-10-11 | $13.42 | $13.42 | 44,000 | — | — |
| 1999-10-08 | $13.48 | $13.48 | 253,600 | — | — |
| 1999-10-07 | $13.41 | $13.41 | 485,200 | — | — |
| 1999-10-06 | $13.55 | $13.55 | 280,400 | — | — |
| 1999-10-05 | $13.53 | $13.53 | 697,200 | — | — |
| 1999-10-04 | $13.25 | $13.25 | 528,400 | — | — |
| 1999-10-01 | $12.81 | $12.81 | 377,600 | — | — |
| 1999-09-30 | $12.69 | $12.69 | 811,600 | — | — |
| 1999-09-29 | $12.14 | $12.14 | 1,150,000 | — | — |
| 1999-09-28 | $11.95 | $11.95 | 532,000 | — | — |
| 1999-09-27 | $12.45 | $12.45 | 152,000 | — | — |
| 1999-09-24 | $12.44 | $12.44 | 369,200 | — | — |
| 1999-09-23 | $12.59 | $12.59 | 395,200 | — | — |
| 1999-09-22 | $12.97 | $12.97 | 1,477,200 | — | — |
| 1999-09-21 | $13.47 | $13.47 | 609,200 | — | — |
| 1999-09-20 | $14.00 | $14.00 | 314,000 | — | — |
| 1999-09-17 | $14.23 | $14.23 | 279,600 | — | — |
| 1999-09-16 | $14.20 | $14.20 | 546,400 | — | — |
| 1999-09-15 | $14.38 | $14.38 | 321,600 | — | — |
| 1999-09-14 | $14.53 | $14.53 | 270,400 | — | — |
| 1999-09-13 | $14.63 | $14.63 | 409,200 | — | — |
| 1999-09-10 | $14.75 | $14.75 | 643,200 | — | — |
| 1999-09-09 | $14.61 | $14.61 | 619,200 | — | — |
| 1999-09-08 | $14.31 | $14.31 | 272,800 | — | — |
| 1999-09-07 | $14.38 | $14.38 | 788,000 | — | — |
| 1999-09-03 | $14.36 | $14.36 | 384,000 | — | — |
| 1999-09-02 | $14.31 | $14.31 | 523,600 | — | — |
| 1999-09-01 | $14.42 | $14.42 | 418,400 | — | — |
| 1999-08-31 | $14.45 | $14.45 | 236,400 | — | — |
| 1999-08-30 | $14.44 | $14.44 | 413,600 | — | — |
| 1999-08-27 | $14.50 | $14.50 | 1,182,400 | — | — |
| 1999-08-26 | $14.73 | $14.73 | 1,426,400 | — | — |
| 1999-08-25 | $14.50 | $14.50 | 990,400 | — | — |
| 1999-08-24 | $14.06 | $14.06 | 380,800 | — | — |
| 1999-08-23 | $14.05 | $14.05 | 646,800 | — | — |
| 1999-08-20 | $13.53 | $13.53 | 304,000 | — | — |
| 1999-08-19 | $13.19 | $13.19 | 140,400 | — | — |
| 1999-08-18 | $13.16 | $13.16 | 70,000 | — | — |
| 1999-08-17 | $13.22 | $13.22 | 152,000 | — | — |
| 1999-08-16 | $13.20 | $13.20 | 323,600 | — | — |
| 1999-08-13 | $13.25 | $13.25 | 183,600 | — | — |
| 1999-08-12 | $13.17 | $13.17 | 242,800 | — | — |
| 1999-08-11 | $13.05 | $13.05 | 476,400 | — | — |
| 1999-08-10 | $13.06 | $13.06 | 458,800 | — | — |
| 1999-08-09 | $13.09 | $13.09 | 324,400 | — | — |
| 1999-08-06 | $13.22 | $13.22 | 246,000 | — | — |
| 1999-08-05 | $13.63 | $13.63 | 762,800 | — | — |
| 1999-08-04 | $13.55 | $13.55 | 387,600 | — | — |
| 1999-08-03 | $13.78 | $13.78 | 454,400 | — | — |
| 1999-08-02 | $14.13 | $14.13 | 682,800 | — | — |
| 1999-07-30 | $14.05 | $14.05 | 307,600 | — | — |
| 1999-07-29 | $14.08 | $14.08 | 382,800 | — | — |
| 1999-07-28 | $14.30 | $14.30 | 488,800 | — | — |
| 1999-07-27 | $14.05 | $14.05 | 455,200 | — | — |
| 1999-07-26 | $14.28 | $14.28 | 599,200 | — | — |
| 1999-07-23 | $14.66 | $14.66 | 645,200 | — | — |
| 1999-07-22 | $14.25 | $14.25 | 431,200 | — | — |
| 1999-07-21 | $14.19 | $14.19 | 1,763,200 | — | — |
| 1999-07-20 | $14.44 | $14.44 | 775,600 | — | — |
| 1999-07-19 | $13.77 | $13.77 | 364,000 | — | — |
| 1999-07-16 | $13.66 | $13.66 | 133,600 | — | — |
| 1999-07-15 | $13.86 | $13.86 | 1,709,200 | — | — |
| 1999-07-14 | $13.48 | $13.48 | 691,600 | — | — |
| 1999-07-13 | $12.97 | $12.97 | 300,400 | — | — |
| 1999-07-12 | $13.08 | $13.08 | 222,000 | — | — |
| 1999-07-09 | $13.25 | $13.25 | 318,800 | — | — |
| 1999-07-08 | $13.38 | $13.38 | 317,200 | — | — |
| 1999-07-07 | $13.23 | $13.23 | 794,800 | — | — |
| 1999-07-06 | $13.61 | $13.61 | 541,200 | — | — |
| 1999-07-02 | $13.94 | $13.94 | 642,400 | — | — |
| 1999-07-01 | $13.55 | $13.55 | 820,000 | — | — |
| 1999-06-30 | $12.77 | $12.77 | 993,600 | — | — |
| 1999-06-29 | $12.36 | $12.36 | 928,800 | — | — |
| 1999-06-28 | $12.50 | $12.50 | 1,452,000 | — | — |
| 1999-06-25 | $12.78 | $12.78 | 1,886,400 | — | — |
| 1999-06-24 | $11.88 | $11.88 | 2,229,600 | — | — |
| 1999-06-23 | $11.28 | $11.28 | 1,342,000 | — | — |
| 1999-06-22 | $10.89 | $10.89 | 1,709,200 | — | — |
| 1999-06-21 | $10.52 | $10.52 | 71,600 | — | — |
| 1999-06-18 | $10.50 | $10.50 | 295,200 | — | — |
| 1999-06-17 | $10.41 | $10.41 | 145,200 | — | — |
| 1999-06-16 | $10.45 | $10.45 | 129,200 | — | — |
| 1999-06-15 | $10.38 | $10.38 | 270,800 | — | — |
| 1999-06-14 | $10.53 | $10.53 | 241,600 | — | — |
| 1999-06-11 | $10.47 | $10.47 | 606,800 | — | — |
| 1999-06-10 | $10.47 | $10.47 | 978,000 | — | — |
| 1999-06-09 | $10.17 | $10.17 | 791,200 | — | — |
| 1999-06-08 | $9.73 | $9.73 | 337,200 | — | — |
| 1999-06-07 | $9.64 | $9.64 | 290,800 | — | — |
| 1999-06-04 | $9.58 | $9.58 | 51,200 | — | — |
| 1999-06-03 | $9.56 | $9.56 | 318,400 | — | — |
| 1999-06-02 | $9.53 | $9.53 | 96,000 | — | — |
| 1999-06-01 | $9.45 | $9.45 | 97,200 | — | — |
| 1999-05-28 | $9.55 | $9.55 | 127,600 | — | — |
| 1999-05-27 | $9.44 | $9.44 | 120,000 | — | — |
| 1999-05-26 | $9.53 | $9.53 | 161,600 | — | — |
| 1999-05-25 | $9.53 | $9.53 | 481,200 | — | — |
| 1999-05-24 | $9.52 | $9.52 | 144,400 | — | — |
| 1999-05-21 | $9.67 | $9.67 | 365,600 | — | — |
| 1999-05-20 | $9.59 | $9.59 | 451,200 | — | — |
| 1999-05-19 | $9.72 | $9.72 | 916,000 | — | — |
| 1999-05-18 | $9.31 | $9.31 | 622,800 | — | — |
| 1999-05-17 | $8.77 | $8.77 | 205,200 | — | — |
| 1999-05-14 | $8.75 | $8.75 | 254,800 | — | — |
| 1999-05-13 | $8.89 | $8.89 | 753,200 | — | — |
| 1999-05-12 | $8.39 | $8.39 | 461,200 | — | — |
| 1999-05-11 | $8.53 | $8.53 | 174,000 | — | — |
| 1999-05-10 | $8.42 | $8.42 | 358,000 | — | — |
| 1999-05-07 | $8.34 | $8.34 | 600,800 | — | — |
| 1999-05-06 | $8.23 | $8.23 | 427,600 | — | — |
| 1999-05-05 | $8.09 | $8.09 | 742,400 | — | — |
| 1999-05-04 | $8.48 | $8.48 | 368,000 | — | — |
| 1999-05-03 | $8.52 | $8.52 | 942,800 | — | — |
| 1999-04-30 | $8.77 | $8.77 | 567,200 | — | — |
| 1999-04-29 | $8.98 | $8.98 | 526,000 | — | — |
| 1999-04-28 | $8.95 | $8.95 | 1,151,200 | — | — |
| 1999-04-27 | $9.41 | $9.41 | 284,800 | — | — |
| 1999-04-26 | $9.27 | $9.27 | 122,800 | — | — |
| 1999-04-23 | $9.28 | $9.28 | 218,800 | — | — |
| 1999-04-22 | $9.34 | $9.34 | 492,000 | — | — |
| 1999-04-21 | $9.44 | $9.44 | 537,600 | — | — |
| 1999-04-20 | $8.91 | $8.91 | 342,800 | — | — |
| 1999-04-19 | $9.25 | $9.25 | 323,600 | — | — |
| 1999-04-16 | $9.80 | $9.80 | 228,800 | — | — |
| 1999-04-15 | $9.88 | $9.88 | 398,000 | — | — |
| 1999-04-14 | $9.88 | $9.88 | 342,800 | — | — |
| 1999-04-13 | $10.00 | $10.00 | 537,600 | — | — |
| 1999-04-12 | $9.94 | $9.94 | 864,000 | — | — |
| 1999-04-09 | $9.88 | $9.88 | 166,800 | — | — |
| 1999-04-08 | $9.98 | $9.98 | 318,800 | — | — |
| 1999-04-07 | $9.81 | $9.81 | 438,400 | — | — |
| 1999-04-06 | $9.66 | $9.66 | 411,600 | — | — |
| 1999-04-05 | $9.69 | $9.69 | 126,000 | — | — |
| 1999-04-01 | $9.72 | $9.72 | 883,200 | — | — |
| 1999-03-31 | $9.63 | $9.63 | 703,200 | — | — |
| 1999-03-30 | $9.73 | $9.73 | 128,800 | — | — |
| 1999-03-29 | $9.89 | $9.89 | 149,200 | — | — |
| 1999-03-26 | $9.88 | $9.88 | 114,800 | — | — |
| 1999-03-25 | $9.89 | $9.89 | 123,600 | — | — |
| 1999-03-24 | $9.92 | $9.92 | 116,800 | — | — |
| 1999-03-23 | $9.98 | $9.98 | 312,000 | — | — |
| 1999-03-22 | $10.25 | $10.25 | 394,400 | — | — |
| 1999-03-19 | $10.50 | $10.50 | 124,000 | — | — |
| 1999-03-18 | $10.73 | $10.73 | 234,000 | — | — |
| 1999-03-17 | $10.83 | $10.83 | 432,000 | — | — |
| 1999-03-16 | $10.66 | $10.66 | 1,066,800 | — | — |
| 1999-03-15 | $10.39 | $10.39 | 318,400 | — | — |
| 1999-03-12 | $10.23 | $10.23 | 126,000 | — | — |
| 1999-03-11 | $10.06 | $10.06 | 164,800 | — | — |
| 1999-03-10 | $10.34 | $10.34 | 406,800 | — | — |
| 1999-03-09 | $10.36 | $10.36 | 734,000 | — | — |
| 1999-03-08 | $10.14 | $10.14 | 665,600 | — | — |
| 1999-03-05 | $9.88 | $9.88 | 544,800 | — | — |
| 1999-03-04 | $9.66 | $9.66 | 69,200 | — | — |
| 1999-03-03 | $9.70 | $9.70 | 136,400 | — | — |
| 1999-03-02 | $9.97 | $9.97 | 510,400 | — | — |
| 1999-03-01 | $9.61 | $9.61 | 390,400 | — | — |
| 1999-02-26 | $9.55 | $9.55 | 811,600 | — | — |
| 1999-02-25 | $9.08 | $9.08 | 230,400 | — | — |
| 1999-02-24 | $9.08 | $9.08 | 178,000 | — | — |
| 1999-02-23 | $9.02 | $9.02 | 135,200 | — | — |
| 1999-02-22 | $8.98 | $8.98 | 185,200 | — | — |
| 1999-02-19 | $8.75 | $8.75 | 219,200 | — | — |
| 1999-02-18 | $8.64 | $8.64 | 112,800 | — | — |
| 1999-02-17 | $8.72 | $8.72 | 346,000 | — | — |
| 1999-02-16 | $9.14 | $9.14 | 108,400 | — | — |
| 1999-02-12 | $9.28 | $9.28 | 297,200 | — | — |
| 1999-02-11 | $9.19 | $9.19 | 523,600 | — | — |
| 1999-02-10 | $9.14 | $9.14 | 312,800 | — | — |
| 1999-02-09 | $9.11 | $9.11 | 314,800 | — | — |
| 1999-02-08 | $9.27 | $9.27 | 582,800 | — | — |
| 1999-02-05 | $9.58 | $9.58 | 538,000 | — | — |
| 1999-02-04 | $9.94 | $9.94 | 469,600 | — | — |
| 1999-02-03 | $10.23 | $10.23 | 226,000 | — | — |
| 1999-02-02 | $10.30 | $10.30 | 326,000 | — | — |
| 1999-02-01 | $10.50 | $10.50 | 128,800 | — | — |
| 1999-01-29 | $10.56 | $10.56 | 284,000 | — | — |
| 1999-01-28 | $10.55 | $10.55 | 694,400 | — | — |
| 1999-01-27 | $10.50 | $10.50 | 388,800 | — | — |
| 1999-01-26 | $10.36 | $10.36 | 303,200 | — | — |
| 1999-01-25 | $10.38 | $10.38 | 439,600 | — | — |
| 1999-01-22 | $10.73 | $10.73 | 297,600 | — | — |
| 1999-01-21 | $10.78 | $10.78 | 1,614,400 | — | — |
| 1999-01-20 | $10.53 | $10.53 | 865,600 | — | — |
| 1999-01-19 | $9.89 | $9.89 | 1,816,800 | — | — |
| 1999-01-15 | $9.69 | $9.69 | 293,200 | — | — |
| 1999-01-14 | $9.61 | $9.61 | 652,000 | — | — |
| 1999-01-13 | $9.72 | $9.72 | 376,800 | — | — |
| 1999-01-12 | $9.77 | $9.77 | 302,000 | — | — |
| 1999-01-11 | $9.72 | $9.72 | 724,000 | — | — |
| 1999-01-08 | $10.09 | $10.09 | 1,133,600 | — | — |
| 1999-01-07 | $9.86 | $9.86 | 775,200 | — | — |
| 1999-01-06 | $9.56 | $9.56 | 819,200 | — | — |
| 1999-01-05 | $9.75 | $9.75 | 521,600 | — | — |
| 1999-01-04 | $9.52 | $9.52 | 344,800 | — | — |