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
- 1986-10-31 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 | $16.97 | $19.63 | 50,200 | — | — |
| 1999-12-30 | $16.78 | $19.41 | 52,400 | — | — |
| 1999-12-29 | $17.28 | $19.99 | 54,000 | — | — |
| 1999-12-28 | $16.52 | $19.10 | 63,600 | — | — |
| 1999-12-27 | $16.34 | $18.91 | 93,800 | — | — |
| 1999-12-23 | $15.50 | $17.93 | 94,000 | — | — |
| 1999-12-22 | $15.59 | $18.04 | 60,000 | — | — |
| 1999-12-21 | $15.81 | $18.29 | 19,600 | — | — |
| 1999-12-20 | $16.03 | $18.54 | 45,600 | — | — |
| 1999-12-17 | $15.84 | $18.33 | 184,400 | — | — |
| 1999-12-16 | $15.94 | $18.44 | 43,200 | — | — |
| 1999-12-15 | $15.25 | $17.64 | 50,200 | — | — |
| 1999-12-14 | $14.91 | $17.24 | 2,600 | — | — |
| 1999-12-13 | $15.06 | $17.42 | 41,000 | — | — |
| 1999-12-10 | $15.25 | $17.64 | 29,400 | — | — |
| 1999-12-09 | $15.00 | $17.35 | 53,000 | — | — |
| 1999-12-08 | $15.50 | $17.93 | 58,000 | — | — |
| 1999-12-07 | $14.94 | $17.28 | 40,400 | — | — |
| 1999-12-06 | $14.63 | $16.92 | 71,600 | — | — |
| 1999-12-03 | $14.72 | $17.03 | 83,000 | — | — |
| 1999-12-02 | $14.41 | $16.66 | 79,400 | — | — |
| 1999-12-01 | $14.97 | $17.31 | 64,000 | — | — |
| 1999-11-30 | $15.34 | $17.75 | 20,000 | — | — |
| 1999-11-29 | $15.56 | $18.00 | 17,000 | — | — |
| 1999-11-26 | $15.69 | $18.15 | 20,600 | — | — |
| 1999-11-24 | $15.81 | $18.29 | 47,400 | — | — |
| 1999-11-23 | $15.97 | $18.47 | 26,200 | — | — |
| 1999-11-22 | $16.88 | $19.52 | 24,200 | — | — |
| 1999-11-19 | $16.94 | $19.59 | 87,400 | — | — |
| 1999-11-18 | $17.09 | $19.77 | 67,200 | — | — |
| 1999-11-17 | $17.00 | $19.66 | 82,400 | — | — |
| 1999-11-16 | $16.91 | $19.56 | 66,600 | — | — |
| 1999-11-15 | $16.38 | $18.94 | 30,600 | — | — |
| 1999-11-12 | $16.00 | $18.51 | 33,000 | — | — |
| 1999-11-11 | $15.78 | $18.25 | 35,000 | — | — |
| 1999-11-10 | $15.44 | $17.86 | 31,000 | — | — |
| 1999-11-09 | $15.31 | $17.71 | 35,200 | — | — |
| 1999-11-08 | $15.38 | $17.78 | 118,600 | — | — |
| 1999-11-05 | $15.50 | $17.93 | 25,800 | — | — |
| 1999-11-04 | $15.47 | $17.89 | 23,000 | — | — |
| 1999-11-03 | $15.44 | $17.86 | 33,000 | — | — |
| 1999-11-02 | $15.25 | $17.64 | 42,800 | — | — |
| 1999-11-01 | $14.72 | $17.03 | 23,600 | — | — |
| 1999-10-29 | $14.50 | $16.77 | 58,400 | — | — |
| 1999-10-28 | $13.81 | $15.98 | 15,400 | — | — |
| 1999-10-27 | $13.81 | $15.98 | 29,400 | — | — |
| 1999-10-26 | $13.50 | $15.62 | 64,600 | — | — |
| 1999-10-25 | $13.28 | $15.36 | 96,400 | — | — |
| 1999-10-22 | $13.38 | $15.47 | 186,600 | — | — |
| 1999-10-21 | $13.50 | $15.62 | 74,800 | — | — |
| 1999-10-20 | $13.78 | $15.94 | 63,200 | — | — |
| 1999-10-19 | $14.59 | $16.88 | 16,200 | — | — |
| 1999-10-18 | $15.16 | $17.53 | 7,000 | — | — |
| 1999-10-15 | $15.22 | $17.60 | 20,200 | — | — |
| 1999-10-14 | $15.34 | $17.75 | 32,600 | — | — |
| 1999-10-13 | $15.19 | $17.57 | 10,600 | — | — |
| 1999-10-12 | $15.47 | $17.89 | 5,800 | — | — |
| 1999-10-11 | $15.63 | $18.07 | 21,200 | — | — |
| 1999-10-08 | $15.75 | $18.22 | 26,400 | — | — |
| 1999-10-07 | $15.78 | $18.25 | 41,600 | — | — |
| 1999-10-06 | $15.81 | $18.29 | 30,800 | — | — |
| 1999-10-05 | $15.94 | $18.34 | 67,800 | — | — |
| 1999-10-04 | $15.91 | $18.30 | 167,800 | — | — |
| 1999-10-01 | $15.91 | $18.30 | 9,800 | — | — |
| 1999-09-30 | $16.00 | $18.41 | 55,000 | — | — |
| 1999-09-29 | $16.00 | $18.41 | 70,600 | — | — |
| 1999-09-28 | $16.00 | $18.41 | 39,800 | — | — |
| 1999-09-27 | $15.59 | $17.94 | 26,400 | — | — |
| 1999-09-24 | $15.09 | $17.37 | 141,800 | — | — |
| 1999-09-23 | $15.09 | $17.37 | 21,000 | — | — |
| 1999-09-22 | $15.31 | $17.62 | 17,600 | — | — |
| 1999-09-21 | $14.91 | $17.15 | 29,400 | — | — |
| 1999-09-20 | $14.81 | $17.04 | 32,400 | — | — |
| 1999-09-17 | $14.88 | $17.11 | 60,800 | — | — |
| 1999-09-16 | $14.81 | $17.04 | 91,400 | — | — |
| 1999-09-15 | $15.38 | $17.69 | 6,600 | — | — |
| 1999-09-14 | $15.38 | $17.69 | 99,400 | — | — |
| 1999-09-13 | $15.69 | $18.05 | 16,800 | — | — |
| 1999-09-10 | $15.50 | $17.83 | 28,200 | — | — |
| 1999-09-09 | $15.41 | $17.73 | 14,600 | — | — |
| 1999-09-08 | $15.63 | $17.98 | 7,200 | — | — |
| 1999-09-07 | $15.81 | $18.19 | 31,400 | — | — |
| 1999-09-03 | $15.97 | $18.37 | 16,400 | — | — |
| 1999-09-02 | $15.69 | $18.05 | 46,200 | — | — |
| 1999-09-01 | $15.03 | $17.29 | 45,800 | — | — |
| 1999-08-31 | $15.00 | $17.26 | 57,600 | — | — |
| 1999-08-30 | $15.22 | $17.51 | 37,400 | — | — |
| 1999-08-27 | $15.44 | $17.76 | 28,600 | — | — |
| 1999-08-26 | $15.63 | $17.98 | 23,200 | — | — |
| 1999-08-25 | $15.91 | $18.30 | 55,400 | — | — |
| 1999-08-24 | $16.28 | $18.73 | 53,600 | — | — |
| 1999-08-23 | $16.28 | $18.73 | 167,600 | — | — |
| 1999-08-20 | $16.97 | $19.52 | 91,200 | — | — |
| 1999-08-19 | $17.19 | $19.78 | 27,400 | — | — |
| 1999-08-18 | $16.91 | $19.45 | 40,000 | — | — |
| 1999-08-17 | $17.03 | $19.60 | 20,400 | — | — |
| 1999-08-16 | $17.09 | $19.67 | 240,000 | — | — |
| 1999-08-13 | $17.16 | $19.74 | 33,600 | — | — |
| 1999-08-12 | $17.13 | $19.70 | 65,200 | — | — |
| 1999-08-11 | $17.16 | $19.74 | 76,600 | — | — |
| 1999-08-10 | $17.13 | $19.70 | 114,000 | — | — |
| 1999-08-09 | $16.41 | $18.88 | 43,400 | — | — |
| 1999-08-06 | $16.31 | $18.77 | 34,000 | — | — |
| 1999-08-05 | $16.44 | $18.91 | 44,000 | — | — |
| 1999-08-04 | $17.22 | $19.81 | 25,800 | — | — |
| 1999-08-03 | $17.81 | $20.49 | 105,200 | — | — |
| 1999-08-02 | $17.91 | $20.60 | 265,400 | — | — |
| 1999-07-30 | $17.50 | $20.13 | 76,600 | — | — |
| 1999-07-29 | $17.19 | $19.78 | 47,000 | — | — |
| 1999-07-28 | $16.78 | $19.31 | 31,200 | — | — |
| 1999-07-27 | $16.28 | $18.73 | 98,800 | — | — |
| 1999-07-26 | $16.38 | $18.84 | 79,200 | — | — |
| 1999-07-23 | $16.09 | $18.52 | 36,600 | — | — |
| 1999-07-22 | $15.91 | $18.30 | 32,800 | — | — |
| 1999-07-21 | $15.63 | $17.98 | 40,400 | — | — |
| 1999-07-20 | $15.94 | $18.34 | 39,800 | — | — |
| 1999-07-19 | $15.59 | $17.94 | 125,000 | — | — |
| 1999-07-16 | $15.66 | $18.01 | 56,400 | — | — |
| 1999-07-15 | $15.75 | $18.12 | 44,800 | — | — |
| 1999-07-14 | $15.78 | $18.16 | 73,600 | — | — |
| 1999-07-13 | $15.63 | $17.98 | 32,200 | — | — |
| 1999-07-12 | $15.84 | $18.23 | 40,200 | — | — |
| 1999-07-09 | $15.78 | $18.16 | 28,400 | — | — |
| 1999-07-08 | $15.63 | $17.98 | 43,600 | — | — |
| 1999-07-07 | $15.59 | $17.94 | 40,800 | — | — |
| 1999-07-06 | $16.00 | $18.32 | 29,800 | — | — |
| 1999-07-02 | $15.84 | $18.14 | 57,000 | — | — |
| 1999-07-01 | $16.19 | $18.53 | 89,600 | — | — |
| 1999-06-30 | $16.25 | $18.60 | 87,000 | — | — |
| 1999-06-29 | $15.97 | $18.28 | 105,800 | — | — |
| 1999-06-28 | $15.94 | $18.25 | 155,600 | — | — |
| 1999-06-25 | $14.91 | $17.06 | 37,000 | — | — |
| 1999-06-24 | $14.81 | $16.96 | 31,600 | — | — |
| 1999-06-23 | $15.16 | $17.35 | 152,000 | — | — |
| 1999-06-22 | $14.47 | $16.56 | 85,400 | — | — |
| 1999-06-21 | $14.59 | $16.71 | 108,000 | — | — |
| 1999-06-18 | $14.63 | $16.74 | 124,200 | — | — |
| 1999-06-17 | $13.91 | $15.92 | 91,400 | — | — |
| 1999-06-16 | $13.22 | $15.13 | 35,000 | — | — |
| 1999-06-15 | $12.97 | $14.85 | 49,600 | — | — |
| 1999-06-14 | $12.91 | $14.78 | 13,400 | — | — |
| 1999-06-11 | $12.97 | $14.85 | 29,600 | — | — |
| 1999-06-10 | $13.00 | $14.88 | 10,400 | — | — |
| 1999-06-09 | $13.16 | $15.06 | 36,200 | — | — |
| 1999-06-08 | $12.94 | $14.81 | 36,000 | — | — |
| 1999-06-07 | $12.78 | $14.63 | 224,800 | — | — |
| 1999-06-04 | $12.75 | $14.60 | 240,000 | — | — |
| 1999-06-03 | $12.66 | $14.49 | 306,200 | — | — |
| 1999-06-02 | $12.50 | $14.31 | 52,400 | — | — |
| 1999-06-01 | $12.50 | $14.31 | 68,400 | — | — |
| 1999-05-28 | $12.53 | $14.35 | 32,800 | — | — |
| 1999-05-27 | $12.66 | $14.49 | 31,200 | — | — |
| 1999-05-26 | $12.94 | $14.81 | 84,200 | — | — |
| 1999-05-25 | $12.81 | $14.67 | 283,600 | — | — |
| 1999-05-24 | $13.25 | $15.17 | 66,800 | — | — |
| 1999-05-21 | $13.16 | $15.06 | 26,400 | — | — |
| 1999-05-20 | $13.03 | $14.92 | 46,200 | — | — |
| 1999-05-19 | $13.19 | $15.10 | 82,800 | — | — |
| 1999-05-18 | $12.75 | $14.60 | 15,800 | — | — |
| 1999-05-17 | $12.63 | $14.45 | 44,400 | — | — |
| 1999-05-14 | $12.94 | $14.81 | 58,200 | — | — |
| 1999-05-13 | $13.63 | $15.60 | 60,400 | — | — |
| 1999-05-12 | $13.69 | $15.67 | 122,600 | — | — |
| 1999-05-11 | $12.50 | $14.31 | 20,200 | — | — |
| 1999-05-10 | $12.48 | $14.29 | 33,000 | — | — |
| 1999-05-07 | $12.81 | $14.67 | 88,800 | — | — |
| 1999-05-06 | $12.69 | $14.52 | 17,200 | — | — |
| 1999-05-05 | $12.88 | $14.74 | 17,800 | — | — |
| 1999-05-04 | $12.89 | $14.76 | 102,800 | — | — |
| 1999-05-03 | $12.94 | $14.81 | 47,800 | — | — |
| 1999-04-30 | $12.94 | $14.81 | 15,400 | — | — |
| 1999-04-29 | $12.94 | $14.81 | 51,600 | — | — |
| 1999-04-28 | $13.31 | $15.24 | 65,400 | — | — |
| 1999-04-27 | $13.06 | $14.95 | 62,400 | — | — |
| 1999-04-26 | $13.22 | $15.13 | 29,400 | — | — |
| 1999-04-23 | $13.22 | $15.13 | 32,200 | — | — |
| 1999-04-22 | $13.63 | $15.60 | 62,600 | — | — |
| 1999-04-21 | $12.64 | $14.47 | 43,800 | — | — |
| 1999-04-20 | $12.19 | $13.95 | 53,200 | — | — |
| 1999-04-19 | $12.19 | $13.95 | 194,800 | — | — |
| 1999-04-16 | $12.25 | $14.02 | 127,200 | — | — |
| 1999-04-15 | $12.25 | $14.02 | 112,600 | — | — |
| 1999-04-14 | $12.31 | $14.10 | 67,600 | — | — |
| 1999-04-13 | $12.38 | $14.17 | 128,800 | — | — |
| 1999-04-12 | $12.19 | $13.95 | 113,200 | — | — |
| 1999-04-09 | $11.44 | $13.09 | 87,600 | — | — |
| 1999-04-08 | $11.25 | $12.88 | 84,000 | — | — |
| 1999-04-07 | $11.31 | $12.95 | 30,200 | — | — |
| 1999-04-06 | $11.25 | $12.79 | 39,600 | — | — |
| 1999-04-05 | $11.38 | $12.93 | 117,600 | — | — |
| 1999-04-01 | $10.69 | $12.15 | 96,000 | — | — |
| 1999-03-31 | $10.47 | $11.90 | 605,800 | — | — |
| 1999-03-30 | $10.06 | $11.44 | 93,800 | — | — |
| 1999-03-29 | $10.88 | $12.36 | 88,000 | — | — |
| 1999-03-26 | $10.88 | $12.36 | 86,000 | — | — |
| 1999-03-25 | $11.42 | $12.98 | 37,200 | — | — |
| 1999-03-24 | $11.47 | $13.04 | 84,400 | — | — |
| 1999-03-23 | $11.72 | $13.32 | 62,200 | — | — |
| 1999-03-22 | $11.94 | $13.57 | 59,800 | — | — |
| 1999-03-19 | $11.81 | $13.43 | 65,000 | — | — |
| 1999-03-18 | $11.81 | $13.43 | 90,800 | — | — |
| 1999-03-17 | $11.81 | $13.43 | 50,400 | — | — |
| 1999-03-16 | $11.75 | $13.36 | 92,600 | — | — |
| 1999-03-15 | $11.75 | $13.36 | 38,800 | — | — |
| 1999-03-12 | $11.78 | $13.39 | 141,800 | — | — |
| 1999-03-11 | $11.88 | $13.50 | 16,600 | — | — |
| 1999-03-10 | $11.75 | $13.36 | 43,000 | — | — |
| 1999-03-09 | $11.72 | $13.32 | 77,400 | — | — |
| 1999-03-08 | $11.81 | $13.43 | 49,200 | — | — |
| 1999-03-05 | $11.91 | $13.53 | 131,800 | — | — |
| 1999-03-04 | $12.13 | $13.78 | 2,400 | — | — |
| 1999-03-03 | $12.19 | $13.85 | 32,400 | — | — |
| 1999-03-02 | $12.41 | $14.10 | 152,200 | — | — |
| 1999-03-01 | $12.94 | $14.71 | 42,000 | — | — |
| 1999-02-26 | $11.94 | $13.57 | 53,800 | — | — |
| 1999-02-25 | $11.94 | $13.57 | 41,000 | — | — |
| 1999-02-24 | $12.00 | $13.64 | 8,000 | — | — |
| 1999-02-23 | $12.50 | $14.21 | 21,400 | — | — |
| 1999-02-22 | $12.75 | $14.49 | 45,200 | — | — |
| 1999-02-19 | $12.69 | $14.42 | 250,600 | — | — |
| 1999-02-18 | $12.50 | $14.21 | 49,000 | — | — |
| 1999-02-17 | $12.00 | $13.64 | 157,200 | — | — |
| 1999-02-16 | $11.94 | $13.57 | 116,200 | — | — |
| 1999-02-12 | $11.69 | $13.28 | 60,200 | — | — |
| 1999-02-11 | $12.50 | $14.21 | 17,400 | — | — |
| 1999-02-10 | $12.44 | $14.14 | 105,600 | — | — |
| 1999-02-09 | $12.44 | $14.14 | 50,800 | — | — |
| 1999-02-08 | $12.50 | $14.21 | 91,800 | — | — |
| 1999-02-05 | $12.69 | $14.42 | 15,600 | — | — |
| 1999-02-04 | $12.88 | $14.63 | 141,000 | — | — |
| 1999-02-03 | $13.00 | $14.78 | 82,400 | — | — |
| 1999-02-02 | $13.06 | $14.85 | 55,800 | — | — |
| 1999-02-01 | $13.50 | $15.35 | 49,600 | — | — |
| 1999-01-29 | $13.63 | $15.49 | 158,200 | — | — |
| 1999-01-28 | $13.13 | $14.92 | 147,200 | — | — |
| 1999-01-27 | $12.97 | $14.74 | 42,400 | — | — |
| 1999-01-26 | $13.13 | $14.92 | 115,600 | — | — |
| 1999-01-25 | $12.94 | $14.71 | 33,000 | — | — |
| 1999-01-22 | $12.94 | $14.71 | 82,800 | — | — |
| 1999-01-21 | $12.97 | $14.74 | 35,400 | — | — |
| 1999-01-20 | $13.06 | $14.85 | 41,200 | — | — |
| 1999-01-19 | $12.88 | $14.63 | 87,800 | — | — |
| 1999-01-15 | $13.03 | $14.81 | 39,000 | — | — |
| 1999-01-14 | $12.88 | $14.63 | 298,000 | — | — |
| 1999-01-13 | $13.19 | $14.99 | 145,600 | — | — |
| 1999-01-12 | $12.75 | $14.49 | 98,600 | — | — |
| 1999-01-11 | $13.00 | $14.78 | 120,200 | — | — |
| 1999-01-08 | $12.88 | $14.63 | 197,200 | — | — |
| 1999-01-07 | $12.44 | $14.14 | 26,400 | — | — |
| 1999-01-06 | $12.78 | $14.53 | 65,400 | — | — |
| 1999-01-05 | $12.22 | $13.80 | 103,200 | — | — |
| 1999-01-04 | $13.13 | $14.82 | 152,800 | — | — |