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
- 1981-11-05 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 | $9.70 | $9.97 | 517,900 | — | — |
| 1999-12-30 | $9.81 | $10.09 | 691,200 | — | — |
| 1999-12-29 | $9.91 | $10.18 | 734,900 | — | — |
| 1999-12-28 | $9.75 | $10.02 | 603,500 | — | — |
| 1999-12-27 | $9.97 | $10.25 | 1,194,200 | — | — |
| 1999-12-23 | $10.06 | $10.34 | 1,198,000 | — | — |
| 1999-12-22 | $9.75 | $10.02 | 1,696,100 | — | — |
| 1999-12-21 | $9.94 | $10.21 | 736,000 | — | — |
| 1999-12-20 | $9.88 | $10.15 | 963,700 | — | — |
| 1999-12-17 | $10.44 | $10.73 | 1,781,800 | — | — |
| 1999-12-16 | $9.50 | $9.76 | 748,100 | — | — |
| 1999-12-15 | $9.63 | $9.89 | 846,200 | — | — |
| 1999-12-14 | $9.19 | $9.44 | 874,700 | — | — |
| 1999-12-13 | $10.03 | $10.31 | 861,800 | — | — |
| 1999-12-10 | $10.00 | $10.27 | 670,600 | — | — |
| 1999-12-09 | $10.06 | $10.34 | 501,300 | — | — |
| 1999-12-08 | $9.81 | $10.08 | 816,600 | — | — |
| 1999-12-07 | $10.19 | $10.47 | 614,900 | — | — |
| 1999-12-06 | $10.31 | $10.59 | 1,104,300 | — | — |
| 1999-12-03 | $10.75 | $11.04 | 760,400 | — | — |
| 1999-12-02 | $10.81 | $11.11 | 905,300 | — | — |
| 1999-12-01 | $10.56 | $10.85 | 1,311,200 | — | — |
| 1999-11-30 | $11.13 | $11.43 | 652,500 | — | — |
| 1999-11-29 | $11.19 | $11.49 | 815,700 | — | — |
| 1999-11-26 | $11.50 | $11.81 | 232,600 | — | — |
| 1999-11-24 | $11.38 | $11.69 | 1,138,300 | — | — |
| 1999-11-23 | $11.69 | $12.01 | 717,100 | — | — |
| 1999-11-22 | $12.06 | $12.39 | 1,115,800 | — | — |
| 1999-11-19 | $12.13 | $12.46 | 1,371,800 | — | — |
| 1999-11-18 | $12.38 | $12.71 | 1,378,700 | — | — |
| 1999-11-17 | $12.88 | $13.23 | 530,900 | — | — |
| 1999-11-16 | $13.50 | $13.87 | 276,400 | — | — |
| 1999-11-15 | $13.63 | $14.00 | 413,000 | — | — |
| 1999-11-12 | $13.50 | $13.87 | 408,400 | — | — |
| 1999-11-11 | $13.13 | $13.48 | 212,000 | — | — |
| 1999-11-10 | $13.19 | $13.55 | 336,800 | — | — |
| 1999-11-09 | $13.06 | $13.42 | 459,200 | — | — |
| 1999-11-08 | $13.75 | $14.13 | 207,600 | — | — |
| 1999-11-05 | $13.56 | $13.93 | 401,000 | — | — |
| 1999-11-04 | $13.88 | $14.25 | 257,600 | — | — |
| 1999-11-03 | $14.06 | $14.45 | 336,100 | — | — |
| 1999-11-02 | $13.63 | $14.00 | 400,700 | — | — |
| 1999-11-01 | $13.69 | $14.06 | 251,200 | — | — |
| 1999-10-29 | $13.38 | $13.74 | 266,000 | — | — |
| 1999-10-28 | $13.25 | $13.61 | 576,400 | — | — |
| 1999-10-27 | $13.06 | $13.42 | 430,800 | — | — |
| 1999-10-26 | $13.81 | $14.19 | 376,100 | — | — |
| 1999-10-25 | $13.94 | $14.32 | 365,200 | — | — |
| 1999-10-22 | $14.00 | $14.38 | 344,600 | — | — |
| 1999-10-21 | $13.88 | $14.25 | 242,700 | — | — |
| 1999-10-20 | $13.75 | $14.13 | 336,400 | — | — |
| 1999-10-19 | $13.56 | $13.93 | 190,600 | — | — |
| 1999-10-18 | $13.56 | $13.93 | 277,000 | — | — |
| 1999-10-15 | $13.88 | $14.25 | 315,300 | — | — |
| 1999-10-14 | $14.00 | $14.38 | 572,000 | — | — |
| 1999-10-13 | $13.97 | $14.35 | 301,400 | — | — |
| 1999-10-12 | $14.25 | $14.64 | 229,900 | — | — |
| 1999-10-11 | $14.63 | $15.02 | 253,300 | — | — |
| 1999-10-08 | $14.59 | $14.99 | 274,400 | — | — |
| 1999-10-07 | $14.16 | $14.54 | 638,500 | — | — |
| 1999-10-06 | $14.06 | $14.45 | 494,100 | — | — |
| 1999-10-05 | $14.94 | $15.35 | 474,400 | — | — |
| 1999-10-04 | $15.19 | $15.60 | 338,600 | — | — |
| 1999-10-01 | $15.13 | $15.54 | 660,200 | — | — |
| 1999-09-30 | $15.50 | $15.92 | 1,510,800 | — | — |
| 1999-09-29 | $14.31 | $14.70 | 502,800 | — | — |
| 1999-09-28 | $14.19 | $14.58 | 301,200 | — | — |
| 1999-09-27 | $14.31 | $14.70 | 419,300 | — | — |
| 1999-09-24 | $14.25 | $14.64 | 592,300 | — | — |
| 1999-09-23 | $13.88 | $14.25 | 347,800 | — | — |
| 1999-09-22 | $13.88 | $14.25 | 355,600 | — | — |
| 1999-09-21 | $13.50 | $13.87 | 687,300 | — | — |
| 1999-09-20 | $13.50 | $13.87 | 324,400 | — | — |
| 1999-09-17 | $13.81 | $14.19 | 576,900 | — | — |
| 1999-09-16 | $13.69 | $14.06 | 499,900 | — | — |
| 1999-09-15 | $14.06 | $14.45 | 713,900 | — | — |
| 1999-09-14 | $14.31 | $14.70 | 475,500 | — | — |
| 1999-09-13 | $14.50 | $14.90 | 1,056,700 | — | — |
| 1999-09-10 | $13.88 | $14.25 | 944,400 | — | — |
| 1999-09-09 | $13.31 | $13.68 | 936,300 | — | — |
| 1999-09-08 | $13.25 | $13.61 | 1,001,700 | — | — |
| 1999-09-07 | $13.06 | $13.41 | 680,200 | — | — |
| 1999-09-03 | $13.19 | $13.54 | 636,600 | — | — |
| 1999-09-02 | $13.00 | $13.35 | 375,700 | — | — |
| 1999-09-01 | $13.63 | $13.99 | 515,700 | — | — |
| 1999-08-31 | $13.13 | $13.48 | 871,900 | — | — |
| 1999-08-30 | $13.38 | $13.74 | 1,253,400 | — | — |
| 1999-08-27 | $13.56 | $13.93 | 519,500 | — | — |
| 1999-08-26 | $13.63 | $13.99 | 734,600 | — | — |
| 1999-08-25 | $13.81 | $14.18 | 454,000 | — | — |
| 1999-08-24 | $13.88 | $14.25 | 681,400 | — | — |
| 1999-08-23 | $14.25 | $14.63 | 838,800 | — | — |
| 1999-08-20 | $14.56 | $14.95 | 413,800 | — | — |
| 1999-08-19 | $14.44 | $14.83 | 269,900 | — | — |
| 1999-08-18 | $14.44 | $14.83 | 285,000 | — | — |
| 1999-08-17 | $14.56 | $14.95 | 443,800 | — | — |
| 1999-08-16 | $14.44 | $14.83 | 342,800 | — | — |
| 1999-08-13 | $14.81 | $15.21 | 267,700 | — | — |
| 1999-08-12 | $14.81 | $15.21 | 553,300 | — | — |
| 1999-08-11 | $15.00 | $15.40 | 502,900 | — | — |
| 1999-08-10 | $14.25 | $14.63 | 542,100 | — | — |
| 1999-08-09 | $14.63 | $15.02 | 297,600 | — | — |
| 1999-08-06 | $14.56 | $14.95 | 254,200 | — | — |
| 1999-08-05 | $14.56 | $14.95 | 832,100 | — | — |
| 1999-08-04 | $14.63 | $15.02 | 444,500 | — | — |
| 1999-08-03 | $14.81 | $15.21 | 816,700 | — | — |
| 1999-08-02 | $15.13 | $15.53 | 409,100 | — | — |
| 1999-07-30 | $15.13 | $15.53 | 387,000 | — | — |
| 1999-07-29 | $15.19 | $15.60 | 657,300 | — | — |
| 1999-07-28 | $15.31 | $15.72 | 1,377,500 | — | — |
| 1999-07-27 | $15.56 | $15.98 | 1,143,300 | — | — |
| 1999-07-26 | $15.81 | $16.24 | 879,100 | — | — |
| 1999-07-23 | $16.06 | $16.50 | 699,300 | — | — |
| 1999-07-22 | $15.94 | $16.37 | 1,445,100 | — | — |
| 1999-07-21 | $16.31 | $16.75 | 1,118,900 | — | — |
| 1999-07-20 | $16.44 | $16.88 | 5,004,300 | — | — |
| 1999-07-19 | $18.13 | $18.61 | 669,600 | — | — |
| 1999-07-16 | $18.06 | $18.55 | 595,800 | — | — |
| 1999-07-15 | $17.56 | $18.04 | 276,000 | — | — |
| 1999-07-14 | $17.50 | $17.97 | 202,200 | — | — |
| 1999-07-13 | $17.63 | $18.10 | 204,000 | — | — |
| 1999-07-12 | $17.44 | $17.91 | 338,100 | — | — |
| 1999-07-09 | $17.75 | $18.23 | 482,900 | — | — |
| 1999-07-08 | $17.44 | $17.91 | 678,500 | — | — |
| 1999-07-07 | $17.50 | $17.97 | 343,800 | — | — |
| 1999-07-06 | $17.44 | $17.91 | 356,700 | — | — |
| 1999-07-02 | $17.38 | $17.84 | 247,900 | — | — |
| 1999-07-01 | $17.25 | $17.71 | 552,300 | — | — |
| 1999-06-30 | $17.31 | $17.78 | 896,000 | — | — |
| 1999-06-29 | $16.81 | $17.27 | 516,200 | — | — |
| 1999-06-28 | $16.44 | $16.88 | 831,300 | — | — |
| 1999-06-25 | $15.75 | $16.17 | 894,700 | — | — |
| 1999-06-24 | $16.13 | $16.56 | 1,628,900 | — | — |
| 1999-06-23 | $16.25 | $16.69 | 952,500 | — | — |
| 1999-06-22 | $16.50 | $16.94 | 792,100 | — | — |
| 1999-06-21 | $17.56 | $18.04 | 759,800 | — | — |
| 1999-06-18 | $17.00 | $17.46 | 804,800 | — | — |
| 1999-06-17 | $16.63 | $17.07 | 591,500 | — | — |
| 1999-06-16 | $16.56 | $17.01 | 488,600 | — | — |
| 1999-06-15 | $16.25 | $16.69 | 404,800 | — | — |
| 1999-06-14 | $16.31 | $16.75 | 299,400 | — | — |
| 1999-06-11 | $16.44 | $16.88 | 336,700 | — | — |
| 1999-06-10 | $17.00 | $17.46 | 2,640,300 | — | — |
| 1999-06-09 | $16.56 | $17.01 | 577,500 | — | — |
| 1999-06-08 | $16.56 | $17.00 | 547,000 | — | — |
| 1999-06-07 | $17.06 | $17.52 | 461,100 | — | — |
| 1999-06-04 | $17.00 | $17.45 | 480,200 | — | — |
| 1999-06-03 | $17.00 | $17.45 | 1,033,900 | — | — |
| 1999-06-02 | $17.06 | $17.52 | 907,100 | — | — |
| 1999-06-01 | $16.94 | $17.39 | 1,185,000 | — | — |
| 1999-05-28 | $17.31 | $17.77 | 971,400 | — | — |
| 1999-05-27 | $17.28 | $17.74 | 1,373,800 | — | — |
| 1999-05-26 | $17.31 | $17.77 | 1,018,800 | — | — |
| 1999-05-25 | $17.38 | $17.84 | 1,649,400 | — | — |
| 1999-05-24 | $17.63 | $18.09 | 1,356,800 | — | — |
| 1999-05-21 | $18.91 | $19.41 | 704,000 | — | — |
| 1999-05-20 | $19.25 | $19.76 | 728,200 | — | — |
| 1999-05-19 | $20.00 | $20.53 | 1,459,100 | — | — |
| 1999-05-18 | $19.81 | $20.34 | 1,336,800 | — | — |
| 1999-05-17 | $19.13 | $19.63 | 520,600 | — | — |
| 1999-05-14 | $19.25 | $19.76 | 457,600 | — | — |
| 1999-05-13 | $19.63 | $20.15 | 495,200 | — | — |
| 1999-05-12 | $19.88 | $20.40 | 564,800 | — | — |
| 1999-05-11 | $19.94 | $20.47 | 845,900 | — | — |
| 1999-05-10 | $20.00 | $20.53 | 499,400 | — | — |
| 1999-05-07 | $19.97 | $20.50 | 456,900 | — | — |
| 1999-05-06 | $19.69 | $20.21 | 341,700 | — | — |
| 1999-05-05 | $20.13 | $20.66 | 962,800 | — | — |
| 1999-05-04 | $19.88 | $20.40 | 745,400 | — | — |
| 1999-05-03 | $20.13 | $20.66 | 774,700 | — | — |
| 1999-04-30 | $20.19 | $20.73 | 546,700 | — | — |
| 1999-04-29 | $20.25 | $20.79 | 1,181,400 | — | — |
| 1999-04-28 | $20.13 | $20.66 | 2,263,400 | — | — |
| 1999-04-27 | $19.66 | $20.18 | 1,432,100 | — | — |
| 1999-04-26 | $19.13 | $19.63 | 1,204,500 | — | — |
| 1999-04-23 | $18.75 | $19.25 | 760,200 | — | — |
| 1999-04-22 | $19.13 | $19.63 | 1,194,900 | — | — |
| 1999-04-21 | $18.69 | $19.19 | 565,100 | — | — |
| 1999-04-20 | $18.56 | $19.06 | 693,700 | — | — |
| 1999-04-19 | $18.38 | $18.86 | 651,600 | — | — |
| 1999-04-16 | $18.50 | $18.99 | 2,382,800 | — | — |
| 1999-04-15 | $18.00 | $18.48 | 885,400 | — | — |
| 1999-04-14 | $17.50 | $17.97 | 824,300 | — | — |
| 1999-04-13 | $17.88 | $18.35 | 2,518,300 | — | — |
| 1999-04-12 | $17.31 | $17.77 | 477,200 | — | — |
| 1999-04-09 | $17.13 | $17.58 | 441,200 | — | — |
| 1999-04-08 | $17.31 | $17.77 | 782,700 | — | — |
| 1999-04-07 | $17.06 | $17.52 | 445,400 | — | — |
| 1999-04-06 | $16.81 | $17.26 | 529,700 | — | — |
| 1999-04-05 | $17.56 | $18.03 | 333,400 | — | — |
| 1999-04-01 | $17.63 | $18.09 | 365,600 | — | — |
| 1999-03-31 | $18.00 | $18.48 | 687,600 | — | — |
| 1999-03-30 | $18.06 | $18.54 | 1,041,600 | — | — |
| 1999-03-29 | $18.69 | $19.19 | 1,352,900 | — | — |
| 1999-03-26 | $17.44 | $17.90 | 1,008,000 | — | — |
| 1999-03-25 | $16.75 | $17.20 | 596,500 | — | — |
| 1999-03-24 | $16.13 | $16.55 | 498,000 | — | — |
| 1999-03-23 | $16.38 | $16.81 | 471,500 | — | — |
| 1999-03-22 | $17.00 | $17.45 | 245,500 | — | — |
| 1999-03-19 | $16.94 | $17.39 | 550,500 | — | — |
| 1999-03-18 | $17.38 | $17.84 | 238,700 | — | — |
| 1999-03-17 | $17.44 | $17.90 | 287,900 | — | — |
| 1999-03-16 | $17.69 | $18.16 | 446,300 | — | — |
| 1999-03-15 | $17.88 | $18.35 | 692,800 | — | — |
| 1999-03-12 | $17.56 | $18.03 | 234,400 | — | — |
| 1999-03-11 | $17.94 | $18.42 | 520,300 | — | — |
| 1999-03-10 | $17.44 | $17.90 | 550,700 | — | — |
| 1999-03-09 | $17.75 | $18.22 | 705,500 | — | — |
| 1999-03-08 | $18.13 | $18.60 | 268,500 | — | — |
| 1999-03-05 | $18.31 | $18.79 | 311,600 | — | — |
| 1999-03-04 | $18.06 | $18.54 | 439,600 | — | — |
| 1999-03-03 | $18.06 | $18.54 | 480,200 | — | — |
| 1999-03-02 | $18.75 | $19.24 | 552,700 | — | — |
| 1999-03-01 | $18.25 | $18.73 | 296,700 | — | — |
| 1999-02-26 | $18.75 | $19.24 | 502,900 | — | — |
| 1999-02-25 | $18.81 | $19.31 | 469,100 | — | — |
| 1999-02-24 | $19.31 | $19.82 | 485,700 | — | — |
| 1999-02-23 | $19.56 | $20.08 | 899,000 | — | — |
| 1999-02-22 | $19.50 | $20.01 | 823,300 | — | — |
| 1999-02-19 | $18.63 | $19.12 | 626,200 | — | — |
| 1999-02-18 | $18.56 | $19.05 | 1,601,100 | — | — |
| 1999-02-17 | $18.38 | $18.86 | 1,577,500 | — | — |
| 1999-02-16 | $21.69 | $22.26 | 157,000 | — | — |
| 1999-02-12 | $21.50 | $22.07 | 285,000 | — | — |
| 1999-02-11 | $21.88 | $22.45 | 248,200 | — | — |
| 1999-02-10 | $21.56 | $22.13 | 310,000 | — | — |
| 1999-02-09 | $21.88 | $22.45 | 299,600 | — | — |
| 1999-02-08 | $22.38 | $22.96 | 171,300 | — | — |
| 1999-02-05 | $22.81 | $23.41 | 310,600 | — | — |
| 1999-02-04 | $23.13 | $23.73 | 674,500 | — | — |
| 1999-02-03 | $23.25 | $23.86 | 501,800 | — | — |
| 1999-02-02 | $22.44 | $23.03 | 563,000 | — | — |
| 1999-02-01 | $23.00 | $23.61 | 750,100 | — | — |
| 1999-01-29 | $22.88 | $23.48 | 574,100 | — | — |
| 1999-01-28 | $22.75 | $23.35 | 535,500 | — | — |
| 1999-01-27 | $21.94 | $22.52 | 360,000 | — | — |
| 1999-01-26 | $22.13 | $22.71 | 530,500 | — | — |
| 1999-01-25 | $22.00 | $22.58 | 516,100 | — | — |
| 1999-01-22 | $21.75 | $22.32 | 323,300 | — | — |
| 1999-01-21 | $21.00 | $21.55 | 355,200 | — | — |
| 1999-01-20 | $21.63 | $22.19 | 353,000 | — | — |
| 1999-01-19 | $21.69 | $22.26 | 427,300 | — | — |
| 1999-01-15 | $20.50 | $21.04 | 847,900 | — | — |
| 1999-01-14 | $21.19 | $21.75 | 441,500 | — | — |
| 1999-01-13 | $21.63 | $22.19 | 347,300 | — | — |
| 1999-01-12 | $21.63 | $22.19 | 539,200 | — | — |
| 1999-01-11 | $22.25 | $22.84 | 466,800 | — | — |
| 1999-01-08 | $22.31 | $22.90 | 912,700 | — | — |
| 1999-01-07 | $23.19 | $23.80 | 646,600 | — | — |
| 1999-01-06 | $23.38 | $23.99 | 477,900 | — | — |
| 1999-01-05 | $22.75 | $23.35 | 454,200 | — | — |
| 1999-01-04 | $23.56 | $24.18 | 771,100 | — | — |