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
- 1992-02-28 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 | $17.69 | $19.12 | 198,800 | — | — |
| 1999-12-30 | $17.56 | $18.98 | 317,200 | — | — |
| 1999-12-29 | $17.38 | $18.78 | 355,500 | — | — |
| 1999-12-28 | $17.63 | $19.05 | 788,200 | — | — |
| 1999-12-27 | $18.00 | $19.45 | 1,563,500 | — | — |
| 1999-12-23 | $16.75 | $18.10 | 405,200 | — | — |
| 1999-12-22 | $16.13 | $17.43 | 677,100 | — | — |
| 1999-12-21 | $16.69 | $18.04 | 632,200 | — | — |
| 1999-12-20 | $16.00 | $17.29 | 625,500 | — | — |
| 1999-12-17 | $15.81 | $17.09 | 532,500 | — | — |
| 1999-12-16 | $16.44 | $17.77 | 477,900 | — | — |
| 1999-12-15 | $16.50 | $17.83 | 1,230,000 | — | — |
| 1999-12-14 | $15.44 | $16.69 | 661,500 | — | — |
| 1999-12-13 | $14.94 | $16.14 | 795,400 | — | — |
| 1999-12-10 | $14.56 | $15.74 | 328,600 | — | — |
| 1999-12-09 | $14.25 | $15.40 | 463,800 | — | — |
| 1999-12-08 | $14.56 | $15.74 | 265,400 | — | — |
| 1999-12-07 | $14.69 | $15.87 | 604,800 | — | — |
| 1999-12-06 | $15.06 | $16.28 | 500,400 | — | — |
| 1999-12-03 | $15.31 | $16.55 | 1,119,400 | — | — |
| 1999-12-02 | $15.25 | $16.48 | 585,100 | — | — |
| 1999-12-01 | $15.13 | $16.35 | 798,100 | — | — |
| 1999-11-30 | $14.56 | $15.74 | 197,800 | — | — |
| 1999-11-29 | $14.63 | $15.73 | 610,500 | — | — |
| 1999-11-26 | $14.75 | $15.87 | 152,600 | — | — |
| 1999-11-24 | $14.81 | $15.93 | 801,800 | — | — |
| 1999-11-23 | $14.13 | $15.19 | 827,100 | — | — |
| 1999-11-22 | $14.00 | $15.06 | 276,000 | — | — |
| 1999-11-19 | $13.88 | $14.92 | 331,800 | — | — |
| 1999-11-18 | $13.94 | $14.99 | 320,300 | — | — |
| 1999-11-17 | $13.69 | $14.72 | 475,400 | — | — |
| 1999-11-16 | $14.06 | $15.13 | 416,200 | — | — |
| 1999-11-15 | $14.06 | $15.13 | 605,400 | — | — |
| 1999-11-12 | $13.81 | $14.86 | 431,200 | — | — |
| 1999-11-11 | $13.50 | $14.52 | 449,800 | — | — |
| 1999-11-10 | $13.31 | $14.32 | 568,600 | — | — |
| 1999-11-09 | $12.63 | $13.58 | 257,800 | — | — |
| 1999-11-08 | $12.81 | $13.78 | 177,000 | — | — |
| 1999-11-05 | $13.13 | $14.12 | 203,400 | — | — |
| 1999-11-04 | $13.25 | $14.25 | 291,100 | — | — |
| 1999-11-03 | $13.00 | $13.98 | 274,900 | — | — |
| 1999-11-02 | $13.00 | $13.98 | 250,200 | — | — |
| 1999-11-01 | $13.19 | $14.19 | 232,300 | — | — |
| 1999-10-29 | $13.44 | $14.45 | 590,000 | — | — |
| 1999-10-28 | $13.50 | $14.52 | 779,800 | — | — |
| 1999-10-27 | $13.13 | $14.12 | 239,300 | — | — |
| 1999-10-26 | $13.06 | $14.05 | 419,100 | — | — |
| 1999-10-25 | $12.94 | $13.92 | 313,200 | — | — |
| 1999-10-22 | $13.13 | $14.12 | 1,024,200 | — | — |
| 1999-10-21 | $12.06 | $12.98 | 325,600 | — | — |
| 1999-10-20 | $11.69 | $12.57 | 437,500 | — | — |
| 1999-10-19 | $12.00 | $12.91 | 218,400 | — | — |
| 1999-10-18 | $11.94 | $12.84 | 336,300 | — | — |
| 1999-10-15 | $12.13 | $13.04 | 170,800 | — | — |
| 1999-10-14 | $12.50 | $13.45 | 319,300 | — | — |
| 1999-10-13 | $12.13 | $13.04 | 292,500 | — | — |
| 1999-10-12 | $12.75 | $13.71 | 261,900 | — | — |
| 1999-10-11 | $13.06 | $14.05 | 531,300 | — | — |
| 1999-10-08 | $12.69 | $13.65 | 348,500 | — | — |
| 1999-10-07 | $12.25 | $13.18 | 442,600 | — | — |
| 1999-10-06 | $11.88 | $12.77 | 210,100 | — | — |
| 1999-10-05 | $11.88 | $12.77 | 206,100 | — | — |
| 1999-10-04 | $11.88 | $12.77 | 240,200 | — | — |
| 1999-10-01 | $12.00 | $12.91 | 259,100 | — | — |
| 1999-09-30 | $12.19 | $13.11 | 227,000 | — | — |
| 1999-09-29 | $12.06 | $12.98 | 531,800 | — | — |
| 1999-09-28 | $12.25 | $13.18 | 615,900 | — | — |
| 1999-09-27 | $12.69 | $13.65 | 722,800 | — | — |
| 1999-09-24 | $12.44 | $13.38 | 439,900 | — | — |
| 1999-09-23 | $12.88 | $13.85 | 1,051,200 | — | — |
| 1999-09-22 | $12.44 | $13.38 | 1,121,600 | — | — |
| 1999-09-21 | $11.94 | $12.84 | 400,500 | — | — |
| 1999-09-20 | $12.19 | $13.11 | 641,600 | — | — |
| 1999-09-17 | $11.50 | $12.37 | 305,900 | — | — |
| 1999-09-16 | $11.19 | $12.03 | 424,100 | — | — |
| 1999-09-15 | $11.56 | $12.44 | 854,000 | — | — |
| 1999-09-14 | $11.38 | $12.24 | 1,426,800 | — | — |
| 1999-09-13 | $10.38 | $11.16 | 537,300 | — | — |
| 1999-09-10 | $10.19 | $10.96 | 280,700 | — | — |
| 1999-09-09 | $10.13 | $10.89 | 361,100 | — | — |
| 1999-09-08 | $10.00 | $10.76 | 509,700 | — | — |
| 1999-09-07 | $10.19 | $10.96 | 292,700 | — | — |
| 1999-09-03 | $10.44 | $11.23 | 334,300 | — | — |
| 1999-09-02 | $10.38 | $11.16 | 328,800 | — | — |
| 1999-09-01 | $10.63 | $11.43 | 391,000 | — | — |
| 1999-08-31 | $10.00 | $10.76 | 464,900 | — | — |
| 1999-08-30 | $10.06 | $10.82 | 343,400 | — | — |
| 1999-08-27 | $10.38 | $11.16 | 341,100 | — | — |
| 1999-08-26 | $10.50 | $11.22 | 239,800 | — | — |
| 1999-08-25 | $10.63 | $11.35 | 228,800 | — | — |
| 1999-08-24 | $10.88 | $11.62 | 269,000 | — | — |
| 1999-08-23 | $10.81 | $11.55 | 238,600 | — | — |
| 1999-08-20 | $10.63 | $11.35 | 209,100 | — | — |
| 1999-08-19 | $10.69 | $11.42 | 293,600 | — | — |
| 1999-08-18 | $10.63 | $11.35 | 390,400 | — | — |
| 1999-08-17 | $10.56 | $11.29 | 512,600 | — | — |
| 1999-08-16 | $10.75 | $11.49 | 205,800 | — | — |
| 1999-08-13 | $10.81 | $11.55 | 298,300 | — | — |
| 1999-08-12 | $10.75 | $11.49 | 348,300 | — | — |
| 1999-08-11 | $10.81 | $11.55 | 1,627,200 | — | — |
| 1999-08-10 | $9.31 | $9.95 | 920,700 | — | — |
| 1999-08-09 | $10.00 | $10.68 | 546,200 | — | — |
| 1999-08-06 | $10.19 | $10.89 | 659,400 | — | — |
| 1999-08-05 | $10.44 | $11.15 | 414,300 | — | — |
| 1999-08-04 | $10.75 | $11.49 | 449,000 | — | — |
| 1999-08-03 | $10.94 | $11.69 | 593,300 | — | — |
| 1999-08-02 | $10.94 | $11.69 | 815,800 | — | — |
| 1999-07-30 | $11.56 | $12.35 | 617,400 | — | — |
| 1999-07-29 | $11.81 | $12.62 | 1,485,500 | — | — |
| 1999-07-28 | $13.06 | $13.96 | 619,200 | — | — |
| 1999-07-27 | $12.69 | $13.56 | 402,300 | — | — |
| 1999-07-26 | $12.63 | $13.49 | 416,300 | — | — |
| 1999-07-23 | $13.13 | $14.02 | 333,600 | — | — |
| 1999-07-22 | $13.38 | $14.29 | 581,800 | — | — |
| 1999-07-21 | $13.38 | $14.29 | 223,700 | — | — |
| 1999-07-20 | $13.38 | $14.29 | 268,900 | — | — |
| 1999-07-19 | $13.25 | $14.16 | 333,600 | — | — |
| 1999-07-16 | $13.25 | $14.16 | 456,400 | — | — |
| 1999-07-15 | $13.44 | $14.36 | 591,700 | — | — |
| 1999-07-14 | $13.63 | $14.56 | 417,300 | — | — |
| 1999-07-13 | $13.88 | $14.83 | 281,600 | — | — |
| 1999-07-12 | $14.13 | $15.09 | 225,100 | — | — |
| 1999-07-09 | $14.25 | $15.23 | 156,300 | — | — |
| 1999-07-08 | $14.06 | $15.03 | 464,900 | — | — |
| 1999-07-07 | $14.38 | $15.36 | 267,700 | — | — |
| 1999-07-06 | $14.50 | $15.49 | 427,600 | — | — |
| 1999-07-02 | $14.13 | $15.09 | 474,000 | — | — |
| 1999-07-01 | $14.63 | $15.63 | 464,500 | — | — |
| 1999-06-30 | $14.63 | $15.63 | 870,000 | — | — |
| 1999-06-29 | $14.00 | $14.96 | 646,800 | — | — |
| 1999-06-28 | $13.25 | $14.16 | 761,600 | — | — |
| 1999-06-25 | $13.50 | $14.42 | 390,600 | — | — |
| 1999-06-24 | $13.69 | $14.62 | 322,300 | — | — |
| 1999-06-23 | $13.94 | $14.89 | 254,300 | — | — |
| 1999-06-22 | $14.06 | $15.03 | 577,600 | — | — |
| 1999-06-21 | $13.69 | $14.62 | 885,800 | — | — |
| 1999-06-18 | $14.44 | $15.43 | 445,500 | — | — |
| 1999-06-17 | $14.69 | $15.69 | 148,600 | — | — |
| 1999-06-16 | $14.56 | $15.56 | 417,100 | — | — |
| 1999-06-15 | $14.88 | $15.89 | 362,700 | — | — |
| 1999-06-14 | $15.00 | $16.03 | 384,700 | — | — |
| 1999-06-11 | $14.81 | $15.83 | 234,200 | — | — |
| 1999-06-10 | $14.94 | $15.96 | 361,600 | — | — |
| 1999-06-09 | $15.19 | $16.23 | 251,600 | — | — |
| 1999-06-08 | $15.38 | $16.43 | 549,200 | — | — |
| 1999-06-07 | $15.63 | $16.70 | 419,300 | — | — |
| 1999-06-04 | $16.00 | $17.10 | 295,400 | — | — |
| 1999-06-03 | $16.13 | $17.23 | 300,800 | — | — |
| 1999-06-02 | $16.38 | $17.50 | 308,500 | — | — |
| 1999-06-01 | $16.50 | $17.63 | 302,500 | — | — |
| 1999-05-28 | $16.31 | $17.43 | 196,200 | — | — |
| 1999-05-27 | $16.56 | $17.70 | 374,600 | — | — |
| 1999-05-26 | $16.44 | $17.56 | 666,600 | — | — |
| 1999-05-25 | $16.69 | $17.83 | 592,700 | — | — |
| 1999-05-24 | $16.19 | $17.30 | 550,000 | — | — |
| 1999-05-21 | $16.00 | $17.10 | 223,800 | — | — |
| 1999-05-20 | $15.81 | $16.90 | 127,400 | — | — |
| 1999-05-19 | $15.88 | $16.96 | 290,400 | — | — |
| 1999-05-18 | $15.88 | $16.96 | 211,400 | — | — |
| 1999-05-17 | $15.88 | $16.96 | 549,400 | — | — |
| 1999-05-14 | $16.13 | $17.23 | 574,600 | — | — |
| 1999-05-13 | $16.63 | $17.69 | 1,474,500 | — | — |
| 1999-05-12 | $16.38 | $17.42 | 521,100 | — | — |
| 1999-05-11 | $16.25 | $17.29 | 990,100 | — | — |
| 1999-05-10 | $15.69 | $16.69 | 326,800 | — | — |
| 1999-05-07 | $15.50 | $16.49 | 664,100 | — | — |
| 1999-05-06 | $15.13 | $16.09 | 507,600 | — | — |
| 1999-05-05 | $14.44 | $15.36 | 1,232,100 | — | — |
| 1999-05-04 | $15.06 | $16.03 | 804,600 | — | — |
| 1999-05-03 | $15.31 | $16.29 | 1,017,700 | — | — |
| 1999-04-30 | $15.06 | $16.03 | 1,647,600 | — | — |
| 1999-04-29 | $15.63 | $16.62 | 2,872,500 | — | — |
| 1999-04-28 | $14.94 | $15.89 | 1,094,400 | — | — |
| 1999-04-27 | $14.38 | $15.29 | 532,600 | — | — |
| 1999-04-26 | $14.06 | $14.96 | 450,300 | — | — |
| 1999-04-23 | $13.88 | $14.76 | 360,000 | — | — |
| 1999-04-22 | $13.88 | $14.76 | 427,400 | — | — |
| 1999-04-21 | $13.63 | $14.50 | 354,400 | — | — |
| 1999-04-20 | $13.56 | $14.43 | 369,600 | — | — |
| 1999-04-19 | $13.88 | $14.76 | 1,395,800 | — | — |
| 1999-04-16 | $13.81 | $14.70 | 1,329,100 | — | — |
| 1999-04-15 | $12.94 | $13.77 | 525,900 | — | — |
| 1999-04-14 | $12.69 | $13.50 | 340,500 | — | — |
| 1999-04-13 | $13.00 | $13.83 | 524,100 | — | — |
| 1999-04-12 | $12.94 | $13.77 | 777,200 | — | — |
| 1999-04-09 | $12.63 | $13.43 | 802,700 | — | — |
| 1999-04-08 | $12.44 | $13.23 | 629,600 | — | — |
| 1999-04-07 | $12.81 | $13.63 | 956,800 | — | — |
| 1999-04-06 | $13.50 | $14.36 | 1,942,600 | — | — |
| 1999-04-05 | $13.00 | $13.83 | 2,118,800 | — | — |
| 1999-04-01 | $12.19 | $12.97 | 2,769,200 | — | — |
| 1999-03-31 | $10.19 | $10.84 | 401,000 | — | — |
| 1999-03-30 | $10.13 | $10.77 | 412,400 | — | — |
| 1999-03-29 | $10.06 | $10.71 | 358,600 | — | — |
| 1999-03-26 | $10.00 | $10.64 | 408,900 | — | — |
| 1999-03-25 | $10.44 | $11.11 | 1,265,100 | — | — |
| 1999-03-24 | $10.19 | $10.84 | 1,280,600 | — | — |
| 1999-03-23 | $10.13 | $10.77 | 491,800 | — | — |
| 1999-03-22 | $10.31 | $10.97 | 362,800 | — | — |
| 1999-03-19 | $10.38 | $11.04 | 335,300 | — | — |
| 1999-03-18 | $10.44 | $11.11 | 302,000 | — | — |
| 1999-03-17 | $10.56 | $11.24 | 264,300 | — | — |
| 1999-03-16 | $10.63 | $11.30 | 444,500 | — | — |
| 1999-03-15 | $10.56 | $11.24 | 501,000 | — | — |
| 1999-03-12 | $10.31 | $10.97 | 683,600 | — | — |
| 1999-03-11 | $10.75 | $11.44 | 402,500 | — | — |
| 1999-03-10 | $10.69 | $11.37 | 372,100 | — | — |
| 1999-03-09 | $10.75 | $11.44 | 289,300 | — | — |
| 1999-03-08 | $10.81 | $11.50 | 357,700 | — | — |
| 1999-03-05 | $10.69 | $11.37 | 270,000 | — | — |
| 1999-03-04 | $10.81 | $11.50 | 381,800 | — | — |
| 1999-03-03 | $10.94 | $11.64 | 829,000 | — | — |
| 1999-03-02 | $10.81 | $11.50 | 257,300 | — | — |
| 1999-03-01 | $10.94 | $11.64 | 406,600 | — | — |
| 1999-02-26 | $10.88 | $11.57 | 390,200 | — | — |
| 1999-02-25 | $10.94 | $11.64 | 261,500 | — | — |
| 1999-02-24 | $10.81 | $11.50 | 608,200 | — | — |
| 1999-02-23 | $11.44 | $12.17 | 776,800 | — | — |
| 1999-02-22 | $10.88 | $11.57 | 629,800 | — | — |
| 1999-02-19 | $10.38 | $11.04 | 319,900 | — | — |
| 1999-02-18 | $10.69 | $11.37 | 272,500 | — | — |
| 1999-02-17 | $10.69 | $11.37 | 434,400 | — | — |
| 1999-02-16 | $10.94 | $11.64 | 724,000 | — | — |
| 1999-02-12 | $11.00 | $11.70 | 828,600 | — | — |
| 1999-02-11 | $10.38 | $11.04 | 201,000 | — | — |
| 1999-02-10 | $10.31 | $10.97 | 322,100 | — | — |
| 1999-02-09 | $10.38 | $11.04 | 349,400 | — | — |
| 1999-02-08 | $10.63 | $11.30 | 326,900 | — | — |
| 1999-02-05 | $10.63 | $11.23 | 223,500 | — | — |
| 1999-02-04 | $10.63 | $11.23 | 260,500 | — | — |
| 1999-02-03 | $10.63 | $11.23 | 332,200 | — | — |
| 1999-02-02 | $10.81 | $11.43 | 386,600 | — | — |
| 1999-02-01 | $10.81 | $11.43 | 613,800 | — | — |
| 1999-01-29 | $11.13 | $11.76 | 985,300 | — | — |
| 1999-01-28 | $10.75 | $11.36 | 1,907,500 | — | — |
| 1999-01-27 | $11.25 | $11.89 | 559,700 | — | — |
| 1999-01-26 | $11.75 | $12.42 | 542,500 | — | — |
| 1999-01-25 | $11.88 | $12.55 | 1,227,300 | — | — |
| 1999-01-22 | $12.81 | $13.54 | 2,433,500 | — | — |
| 1999-01-21 | $10.56 | $11.16 | 631,500 | — | — |
| 1999-01-20 | $10.13 | $10.70 | 606,100 | — | — |
| 1999-01-19 | $10.19 | $10.77 | 641,300 | — | — |
| 1999-01-15 | $10.00 | $10.57 | 490,400 | — | — |
| 1999-01-14 | $10.00 | $10.57 | 297,100 | — | — |
| 1999-01-13 | $10.13 | $10.70 | 314,400 | — | — |
| 1999-01-12 | $10.44 | $11.03 | 422,300 | — | — |
| 1999-01-11 | $10.44 | $11.03 | 461,600 | — | — |
| 1999-01-08 | $10.50 | $11.10 | 505,600 | — | — |
| 1999-01-07 | $10.38 | $10.97 | 410,500 | — | — |
| 1999-01-06 | $10.63 | $11.23 | 1,015,600 | — | — |
| 1999-01-05 | $10.13 | $10.70 | 327,200 | — | — |
| 1999-01-04 | $10.13 | $10.70 | 682,300 | — | — |