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 | $16.00 | $21.98 | 9,100 | — | — |
| 1999-12-30 | $15.94 | $21.90 | 18,700 | — | — |
| 1999-12-29 | $15.88 | $21.81 | 41,000 | — | — |
| 1999-12-28 | $15.75 | $21.64 | 36,800 | — | — |
| 1999-12-27 | $15.97 | $21.94 | 64,900 | — | — |
| 1999-12-23 | $15.88 | $21.81 | 10,800 | — | — |
| 1999-12-22 | $16.06 | $22.07 | 5,800 | — | — |
| 1999-12-21 | $16.25 | $22.33 | 8,400 | — | — |
| 1999-12-20 | $16.00 | $21.98 | 17,100 | — | — |
| 1999-12-17 | $15.94 | $21.90 | 64,600 | — | — |
| 1999-12-16 | $16.00 | $21.98 | 145,700 | — | — |
| 1999-12-15 | $15.88 | $21.81 | 57,600 | — | — |
| 1999-12-14 | $16.25 | $22.33 | 26,500 | — | — |
| 1999-12-13 | $16.00 | $21.98 | 9,300 | — | — |
| 1999-12-10 | $15.88 | $21.81 | 8,400 | — | — |
| 1999-12-09 | $16.50 | $22.67 | 50,300 | — | — |
| 1999-12-08 | $16.25 | $22.33 | 15,600 | — | — |
| 1999-12-07 | $16.00 | $21.98 | 35,800 | — | — |
| 1999-12-06 | $16.50 | $22.67 | 33,900 | — | — |
| 1999-12-03 | $16.25 | $22.33 | 11,700 | — | — |
| 1999-12-02 | $17.00 | $23.36 | 21,600 | — | — |
| 1999-12-01 | $16.81 | $23.10 | 85,800 | — | — |
| 1999-11-30 | $15.94 | $21.90 | 25,200 | — | — |
| 1999-11-29 | $15.94 | $21.90 | 19,900 | — | — |
| 1999-11-26 | $16.00 | $21.98 | 1,500 | — | — |
| 1999-11-24 | $16.25 | $22.33 | 8,500 | — | — |
| 1999-11-23 | $16.69 | $22.93 | 77,400 | — | — |
| 1999-11-22 | $15.88 | $21.81 | 23,700 | — | — |
| 1999-11-19 | $16.00 | $21.98 | 22,800 | — | — |
| 1999-11-18 | $16.50 | $22.67 | 23,700 | — | — |
| 1999-11-17 | $16.69 | $22.93 | 35,200 | — | — |
| 1999-11-16 | $16.63 | $22.84 | 23,800 | — | — |
| 1999-11-15 | $16.69 | $22.93 | 8,500 | — | — |
| 1999-11-12 | $16.75 | $23.01 | 36,400 | — | — |
| 1999-11-11 | $17.41 | $23.64 | 50,800 | — | — |
| 1999-11-10 | $17.81 | $24.19 | 9,900 | — | — |
| 1999-11-09 | $17.50 | $23.77 | 43,000 | — | — |
| 1999-11-08 | $17.50 | $23.77 | 31,200 | — | — |
| 1999-11-05 | $17.50 | $23.77 | 14,400 | — | — |
| 1999-11-04 | $17.69 | $24.02 | 46,800 | — | — |
| 1999-11-03 | $17.50 | $23.77 | 97,600 | — | — |
| 1999-11-02 | $17.50 | $23.77 | 35,000 | — | — |
| 1999-11-01 | $18.13 | $24.62 | 17,600 | — | — |
| 1999-10-29 | $18.00 | $24.45 | 12,600 | — | — |
| 1999-10-28 | $18.75 | $25.47 | 25,000 | — | — |
| 1999-10-27 | $18.88 | $25.64 | 35,600 | — | — |
| 1999-10-26 | $19.00 | $25.80 | 42,200 | — | — |
| 1999-10-25 | $19.13 | $25.97 | 8,100 | — | — |
| 1999-10-22 | $19.13 | $25.97 | 54,200 | — | — |
| 1999-10-21 | $19.13 | $25.97 | 11,500 | — | — |
| 1999-10-20 | $18.88 | $25.64 | 14,000 | — | — |
| 1999-10-19 | $19.00 | $25.80 | 17,700 | — | — |
| 1999-10-18 | $19.06 | $25.89 | 5,900 | — | — |
| 1999-10-15 | $19.13 | $25.97 | 8,300 | — | — |
| 1999-10-14 | $18.75 | $25.47 | 13,800 | — | — |
| 1999-10-13 | $18.50 | $25.13 | 5,700 | — | — |
| 1999-10-12 | $18.69 | $25.38 | 6,900 | — | — |
| 1999-10-11 | $18.13 | $24.62 | 13,000 | — | — |
| 1999-10-08 | $18.94 | $25.72 | 28,400 | — | — |
| 1999-10-07 | $18.50 | $25.13 | 24,300 | — | — |
| 1999-10-06 | $19.00 | $25.80 | 12,800 | — | — |
| 1999-10-05 | $18.88 | $25.64 | 21,300 | — | — |
| 1999-10-04 | $19.13 | $25.97 | 11,300 | — | — |
| 1999-10-01 | $19.00 | $25.80 | 50,100 | — | — |
| 1999-09-30 | $19.00 | $25.80 | 33,900 | — | — |
| 1999-09-29 | $17.63 | $23.94 | 31,000 | — | — |
| 1999-09-28 | $16.88 | $22.92 | 7,100 | — | — |
| 1999-09-27 | $15.88 | $21.56 | 45,600 | — | — |
| 1999-09-24 | $17.13 | $23.26 | 43,300 | — | — |
| 1999-09-23 | $16.69 | $22.66 | 7,700 | — | — |
| 1999-09-22 | $16.75 | $22.75 | 23,400 | — | — |
| 1999-09-21 | $17.31 | $23.51 | 32,600 | — | — |
| 1999-09-20 | $18.25 | $24.79 | 5,100 | — | — |
| 1999-09-17 | $18.56 | $25.21 | 6,400 | — | — |
| 1999-09-16 | $18.38 | $24.96 | 16,900 | — | — |
| 1999-09-15 | $18.50 | $25.13 | 16,500 | — | — |
| 1999-09-14 | $18.13 | $24.62 | 46,600 | — | — |
| 1999-09-13 | $18.94 | $25.72 | 12,100 | — | — |
| 1999-09-10 | $18.94 | $25.72 | 33,500 | — | — |
| 1999-09-09 | $19.25 | $26.14 | 11,500 | — | — |
| 1999-09-08 | $19.13 | $25.97 | 10,500 | — | — |
| 1999-09-07 | $19.50 | $26.48 | 30,700 | — | — |
| 1999-09-03 | $19.41 | $26.36 | 34,500 | — | — |
| 1999-09-02 | $19.50 | $26.48 | 20,600 | — | — |
| 1999-09-01 | $20.25 | $27.50 | 19,600 | — | — |
| 1999-08-31 | $20.38 | $27.67 | 16,800 | — | — |
| 1999-08-30 | $20.63 | $28.01 | 26,600 | — | — |
| 1999-08-27 | $20.69 | $28.10 | 23,000 | — | — |
| 1999-08-26 | $20.75 | $28.18 | 16,800 | — | — |
| 1999-08-25 | $20.88 | $28.35 | 30,600 | — | — |
| 1999-08-24 | $21.13 | $28.69 | 13,100 | — | — |
| 1999-08-23 | $21.56 | $29.29 | 26,100 | — | — |
| 1999-08-20 | $21.63 | $29.37 | 17,100 | — | — |
| 1999-08-19 | $21.91 | $29.75 | 17,600 | — | — |
| 1999-08-18 | $22.00 | $29.88 | 26,100 | — | — |
| 1999-08-17 | $22.38 | $30.39 | 7,900 | — | — |
| 1999-08-16 | $22.63 | $30.73 | 27,100 | — | — |
| 1999-08-13 | $22.75 | $30.90 | 8,100 | — | — |
| 1999-08-12 | $23.28 | $31.35 | 5,000 | — | — |
| 1999-08-11 | $23.44 | $31.56 | 26,200 | — | — |
| 1999-08-10 | $23.94 | $32.23 | 26,200 | — | — |
| 1999-08-09 | $24.00 | $32.32 | 32,900 | — | — |
| 1999-08-06 | $24.00 | $32.32 | 14,500 | — | — |
| 1999-08-05 | $24.13 | $32.48 | 2,900 | — | — |
| 1999-08-04 | $24.44 | $32.90 | 4,500 | — | — |
| 1999-08-03 | $24.25 | $32.65 | 42,400 | — | — |
| 1999-08-02 | $24.63 | $33.16 | 57,200 | — | — |
| 1999-07-30 | $24.75 | $33.33 | 70,800 | — | — |
| 1999-07-29 | $24.38 | $32.82 | 73,500 | — | — |
| 1999-07-28 | $24.38 | $32.82 | 67,200 | — | — |
| 1999-07-27 | $24.25 | $32.65 | 19,600 | — | — |
| 1999-07-26 | $24.50 | $32.99 | 31,300 | — | — |
| 1999-07-23 | $24.38 | $32.82 | 44,900 | — | — |
| 1999-07-22 | $24.50 | $32.99 | 24,700 | — | — |
| 1999-07-21 | $24.38 | $32.82 | 73,000 | — | — |
| 1999-07-20 | $24.38 | $32.82 | 13,300 | — | — |
| 1999-07-19 | $24.63 | $33.16 | 48,800 | — | — |
| 1999-07-16 | $24.56 | $33.07 | 40,000 | — | — |
| 1999-07-15 | $24.69 | $33.24 | 38,400 | — | — |
| 1999-07-14 | $24.56 | $33.07 | 19,800 | — | — |
| 1999-07-13 | $24.75 | $33.33 | 27,200 | — | — |
| 1999-07-12 | $24.91 | $33.54 | 32,100 | — | — |
| 1999-07-09 | $24.75 | $33.33 | 5,200 | — | — |
| 1999-07-08 | $24.50 | $32.99 | 11,300 | — | — |
| 1999-07-07 | $23.78 | $32.02 | 33,700 | — | — |
| 1999-07-06 | $23.25 | $31.31 | 25,700 | — | — |
| 1999-07-02 | $23.09 | $31.10 | 22,500 | — | — |
| 1999-07-01 | $23.25 | $31.31 | 22,400 | — | — |
| 1999-06-30 | $22.88 | $30.80 | 34,100 | — | — |
| 1999-06-29 | $22.94 | $30.88 | 9,900 | — | — |
| 1999-06-28 | $22.56 | $30.38 | 8,500 | — | — |
| 1999-06-25 | $22.50 | $30.30 | 2,900 | — | — |
| 1999-06-24 | $22.25 | $29.96 | 13,600 | — | — |
| 1999-06-23 | $22.31 | $30.04 | 6,000 | — | — |
| 1999-06-22 | $22.50 | $30.30 | 11,300 | — | — |
| 1999-06-21 | $22.25 | $29.96 | 47,700 | — | — |
| 1999-06-18 | $23.25 | $31.31 | 45,200 | — | — |
| 1999-06-17 | $23.69 | $31.89 | 43,900 | — | — |
| 1999-06-16 | $23.38 | $31.47 | 23,300 | — | — |
| 1999-06-15 | $23.44 | $31.56 | 11,900 | — | — |
| 1999-06-14 | $24.25 | $32.65 | 13,100 | — | — |
| 1999-06-11 | $23.69 | $31.89 | 9,300 | — | — |
| 1999-06-10 | $24.38 | $32.82 | 14,600 | — | — |
| 1999-06-09 | $24.50 | $32.99 | 45,800 | — | — |
| 1999-06-08 | $24.25 | $32.65 | 10,900 | — | — |
| 1999-06-07 | $24.88 | $33.49 | 16,700 | — | — |
| 1999-06-04 | $24.13 | $32.48 | 28,600 | — | — |
| 1999-06-03 | $23.38 | $31.47 | 32,200 | — | — |
| 1999-06-02 | $23.88 | $32.15 | 20,800 | — | — |
| 1999-06-01 | $23.00 | $30.97 | 5,500 | — | — |
| 1999-05-28 | $24.00 | $32.32 | 58,700 | — | — |
| 1999-05-27 | $22.25 | $29.96 | 4,200 | — | — |
| 1999-05-26 | $22.25 | $29.96 | 16,200 | — | — |
| 1999-05-25 | $22.00 | $29.62 | 11,900 | — | — |
| 1999-05-24 | $22.13 | $29.79 | 13,300 | — | — |
| 1999-05-21 | $22.00 | $29.62 | 15,600 | — | — |
| 1999-05-20 | $22.00 | $29.62 | 3,000 | — | — |
| 1999-05-19 | $22.00 | $29.62 | 46,100 | — | — |
| 1999-05-18 | $22.38 | $30.13 | 2,700 | — | — |
| 1999-05-17 | $22.50 | $30.30 | 18,500 | — | — |
| 1999-05-14 | $22.38 | $30.13 | 29,000 | — | — |
| 1999-05-13 | $23.38 | $31.47 | 3,300 | — | — |
| 1999-05-12 | $22.50 | $30.03 | 12,400 | — | — |
| 1999-05-11 | $22.63 | $30.19 | 27,900 | — | — |
| 1999-05-10 | $23.06 | $30.78 | 47,400 | — | — |
| 1999-05-07 | $23.31 | $31.11 | 35,700 | — | — |
| 1999-05-06 | $23.00 | $30.69 | 23,400 | — | — |
| 1999-05-05 | $23.00 | $30.69 | 12,000 | — | — |
| 1999-05-04 | $23.00 | $30.69 | 6,000 | — | — |
| 1999-05-03 | $23.25 | $31.03 | 37,600 | — | — |
| 1999-04-30 | $24.00 | $32.03 | 4,900 | — | — |
| 1999-04-29 | $23.00 | $30.69 | 4,200 | — | — |
| 1999-04-28 | $24.00 | $32.03 | 18,700 | — | — |
| 1999-04-27 | $23.38 | $31.19 | 20,700 | — | — |
| 1999-04-26 | $23.13 | $30.86 | 68,900 | — | — |
| 1999-04-23 | $23.50 | $31.36 | 68,500 | — | — |
| 1999-04-22 | $24.13 | $32.20 | 4,800 | — | — |
| 1999-04-21 | $23.00 | $30.69 | 6,300 | — | — |
| 1999-04-20 | $22.75 | $30.36 | 14,800 | — | — |
| 1999-04-19 | $22.88 | $30.53 | 23,200 | — | — |
| 1999-04-16 | $23.75 | $31.69 | 53,200 | — | — |
| 1999-04-15 | $21.88 | $29.19 | 107,600 | — | — |
| 1999-04-14 | $24.31 | $32.45 | 48,900 | — | — |
| 1999-04-13 | $22.88 | $30.53 | 11,300 | — | — |
| 1999-04-12 | $22.00 | $29.36 | 73,900 | — | — |
| 1999-04-09 | $21.81 | $29.11 | 29,500 | — | — |
| 1999-04-08 | $21.75 | $29.03 | 68,800 | — | — |
| 1999-04-07 | $22.00 | $29.36 | 60,300 | — | — |
| 1999-04-06 | $22.50 | $30.03 | 30,500 | — | — |
| 1999-04-05 | $22.25 | $29.69 | 7,300 | — | — |
| 1999-04-01 | $23.00 | $30.69 | 39,300 | — | — |
| 1999-03-31 | $22.13 | $29.53 | 93,400 | — | — |
| 1999-03-30 | $23.75 | $31.69 | 67,500 | — | — |
| 1999-03-29 | $22.88 | $30.53 | 28,000 | — | — |
| 1999-03-26 | $21.75 | $29.03 | 8,700 | — | — |
| 1999-03-25 | $20.19 | $26.94 | 22,100 | — | — |
| 1999-03-24 | $19.50 | $26.02 | 14,500 | — | — |
| 1999-03-23 | $19.63 | $26.19 | 23,100 | — | — |
| 1999-03-22 | $21.00 | $28.02 | 17,000 | — | — |
| 1999-03-19 | $21.50 | $28.69 | 30,900 | — | — |
| 1999-03-18 | $22.75 | $30.36 | 5,600 | — | — |
| 1999-03-17 | $23.38 | $31.19 | 4,400 | — | — |
| 1999-03-16 | $23.63 | $31.53 | 18,400 | — | — |
| 1999-03-15 | $22.75 | $30.36 | 26,500 | — | — |
| 1999-03-12 | $22.88 | $30.53 | 16,900 | — | — |
| 1999-03-11 | $23.50 | $31.36 | 5,600 | — | — |
| 1999-03-10 | $24.00 | $32.03 | 1,700 | — | — |
| 1999-03-09 | $24.50 | $32.70 | 19,900 | — | — |
| 1999-03-08 | $22.25 | $29.69 | 3,100 | — | — |
| 1999-03-05 | $23.00 | $30.69 | 36,600 | — | — |
| 1999-03-04 | $22.31 | $29.78 | 37,100 | — | — |
| 1999-03-03 | $22.38 | $29.86 | 9,000 | — | — |
| 1999-03-02 | $22.13 | $29.53 | 6,900 | — | — |
| 1999-03-01 | $21.75 | $29.03 | 50,800 | — | — |
| 1999-02-26 | $21.50 | $28.69 | 51,000 | — | — |
| 1999-02-25 | $22.00 | $29.36 | 72,400 | — | — |
| 1999-02-24 | $21.50 | $28.69 | 24,100 | — | — |
| 1999-02-23 | $21.50 | $28.69 | 4,500 | — | — |
| 1999-02-22 | $21.81 | $29.11 | 98,800 | — | — |
| 1999-02-19 | $21.38 | $28.53 | 8,400 | — | — |
| 1999-02-18 | $21.13 | $27.92 | 16,500 | — | — |
| 1999-02-17 | $21.00 | $27.76 | 20,000 | — | — |
| 1999-02-16 | $21.38 | $28.26 | 34,900 | — | — |
| 1999-02-12 | $20.50 | $27.10 | 57,800 | — | — |
| 1999-02-11 | $21.50 | $28.42 | 28,400 | — | — |
| 1999-02-10 | $21.38 | $28.26 | 56,600 | — | — |
| 1999-02-09 | $21.69 | $28.67 | 8,200 | — | — |
| 1999-02-08 | $21.25 | $28.09 | 4,900 | — | — |
| 1999-02-05 | $22.00 | $29.08 | 9,900 | — | — |
| 1999-02-04 | $21.63 | $28.59 | 60,000 | — | — |
| 1999-02-03 | $21.75 | $28.75 | 8,900 | — | — |
| 1999-02-02 | $21.63 | $28.59 | 42,200 | — | — |
| 1999-02-01 | $21.63 | $28.59 | 15,600 | — | — |
| 1999-01-29 | $22.19 | $29.33 | 17,000 | — | — |
| 1999-01-28 | $21.50 | $28.42 | 63,300 | — | — |
| 1999-01-27 | $21.75 | $28.75 | 59,400 | — | — |
| 1999-01-26 | $21.63 | $28.59 | 78,600 | — | — |
| 1999-01-25 | $21.38 | $28.26 | 20,900 | — | — |
| 1999-01-22 | $21.50 | $28.42 | 16,800 | — | — |
| 1999-01-21 | $21.13 | $27.92 | 20,200 | — | — |
| 1999-01-20 | $21.81 | $28.83 | 44,400 | — | — |
| 1999-01-19 | $21.72 | $28.71 | 66,200 | — | — |
| 1999-01-15 | $21.88 | $28.92 | 30,200 | — | — |
| 1999-01-14 | $21.56 | $28.50 | 38,100 | — | — |
| 1999-01-13 | $21.81 | $28.83 | 14,800 | — | — |
| 1999-01-12 | $21.00 | $27.76 | 13,500 | — | — |
| 1999-01-11 | $21.38 | $28.26 | 24,600 | — | — |
| 1999-01-08 | $21.88 | $28.92 | 61,600 | — | — |
| 1999-01-07 | $20.75 | $27.43 | 8,100 | — | — |
| 1999-01-06 | $21.56 | $28.50 | 11,100 | — | — |
| 1999-01-05 | $23.00 | $30.40 | 5,100 | — | — |
| 1999-01-04 | $24.25 | $32.06 | 24,300 | — | — |