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 | $13.63 | $38.03 | 4,700 | — | — |
| 1999-12-30 | $13.56 | $37.86 | 2,200 | — | — |
| 1999-12-29 | $13.31 | $37.16 | 7,800 | — | — |
| 1999-12-28 | $13.44 | $37.51 | 2,200 | — | — |
| 1999-12-27 | $13.69 | $38.20 | 3,000 | — | — |
| 1999-12-23 | $14.25 | $39.77 | 6,100 | — | — |
| 1999-12-22 | $14.31 | $39.95 | 9,400 | — | — |
| 1999-12-21 | $14.00 | $39.08 | 4,500 | — | — |
| 1999-12-20 | $13.69 | $38.20 | 2,200 | — | — |
| 1999-12-17 | $13.69 | $38.20 | 18,300 | — | — |
| 1999-12-16 | $14.13 | $39.43 | 7,600 | — | — |
| 1999-12-15 | $13.75 | $38.38 | 5,400 | — | — |
| 1999-12-14 | $14.31 | $39.95 | 2,400 | — | — |
| 1999-12-13 | $13.88 | $38.73 | 2,100 | — | — |
| 1999-12-10 | $13.88 | $38.73 | 5,200 | — | — |
| 1999-12-09 | $14.44 | $40.30 | 5,200 | — | — |
| 1999-12-08 | $13.81 | $38.55 | 3,800 | — | — |
| 1999-12-07 | $13.69 | $38.20 | 4,100 | — | — |
| 1999-12-06 | $14.00 | $39.08 | 3,000 | — | — |
| 1999-12-03 | $13.81 | $38.55 | 3,200 | — | — |
| 1999-12-02 | $13.56 | $37.86 | 5,600 | — | — |
| 1999-12-01 | $12.63 | $35.24 | 1,200 | — | — |
| 1999-11-30 | $13.00 | $36.29 | 3,900 | — | — |
| 1999-11-29 | $13.06 | $36.46 | 2,700 | — | — |
| 1999-11-26 | $13.25 | $36.98 | 0 | — | — |
| 1999-11-24 | $13.25 | $36.98 | 6,200 | — | — |
| 1999-11-23 | $13.81 | $38.55 | 1,300 | — | — |
| 1999-11-22 | $13.75 | $38.38 | 2,100 | — | — |
| 1999-11-19 | $14.00 | $39.08 | 2,700 | — | — |
| 1999-11-18 | $14.19 | $39.60 | 5,800 | — | — |
| 1999-11-17 | $13.81 | $38.55 | 1,500 | — | — |
| 1999-11-16 | $13.88 | $38.73 | 3,300 | — | — |
| 1999-11-15 | $13.50 | $37.68 | 500 | — | — |
| 1999-11-12 | $13.50 | $37.68 | 1,100 | — | — |
| 1999-11-11 | $13.56 | $37.86 | 700 | — | — |
| 1999-11-10 | $13.69 | $38.20 | 1,700 | — | — |
| 1999-11-09 | $13.63 | $38.03 | 10,600 | — | — |
| 1999-11-08 | $13.38 | $37.33 | 500 | — | — |
| 1999-11-05 | $13.25 | $36.98 | 5,100 | — | — |
| 1999-11-04 | $13.88 | $38.73 | 3,100 | — | — |
| 1999-11-03 | $13.75 | $38.38 | 6,900 | — | — |
| 1999-11-02 | $13.63 | $37.67 | 8,900 | — | — |
| 1999-11-01 | $13.75 | $38.01 | 5,100 | — | — |
| 1999-10-29 | $14.00 | $38.70 | 4,900 | — | — |
| 1999-10-28 | $14.00 | $38.70 | 11,900 | — | — |
| 1999-10-27 | $14.00 | $38.70 | 12,500 | — | — |
| 1999-10-26 | $13.88 | $38.36 | 1,900 | — | — |
| 1999-10-25 | $13.88 | $38.36 | 9,700 | — | — |
| 1999-10-22 | $12.69 | $35.07 | 5,400 | — | — |
| 1999-10-21 | $12.56 | $34.73 | 2,500 | — | — |
| 1999-10-20 | $11.94 | $33.00 | 0 | — | — |
| 1999-10-19 | $11.94 | $33.00 | 1,900 | — | — |
| 1999-10-18 | $12.00 | $33.17 | 8,300 | — | — |
| 1999-10-15 | $12.00 | $33.17 | 4,400 | — | — |
| 1999-10-14 | $12.69 | $35.07 | 2,500 | — | — |
| 1999-10-13 | $12.94 | $35.77 | 4,600 | — | — |
| 1999-10-12 | $13.94 | $38.53 | 700 | — | — |
| 1999-10-11 | $14.06 | $38.88 | 500 | — | — |
| 1999-10-08 | $14.25 | $39.39 | 0 | — | — |
| 1999-10-07 | $14.25 | $39.39 | 1,800 | — | — |
| 1999-10-06 | $14.50 | $40.09 | 5,300 | — | — |
| 1999-10-05 | $14.69 | $40.60 | 2,200 | — | — |
| 1999-10-04 | $14.81 | $40.95 | 3,700 | — | — |
| 1999-10-01 | $14.19 | $39.22 | 14,500 | — | — |
| 1999-09-30 | $14.31 | $39.57 | 10,600 | — | — |
| 1999-09-29 | $13.44 | $37.15 | 8,900 | — | — |
| 1999-09-28 | $12.88 | $35.59 | 8,300 | — | — |
| 1999-09-27 | $12.13 | $33.52 | 2,500 | — | — |
| 1999-09-24 | $11.63 | $32.14 | 2,200 | — | — |
| 1999-09-23 | $11.56 | $31.96 | 700 | — | — |
| 1999-09-22 | $11.75 | $32.48 | 800 | — | — |
| 1999-09-21 | $11.81 | $32.66 | 5,100 | — | — |
| 1999-09-20 | $12.25 | $33.87 | 2,700 | — | — |
| 1999-09-17 | $12.44 | $34.38 | 13,000 | — | — |
| 1999-09-16 | $12.63 | $34.90 | 1,500 | — | — |
| 1999-09-15 | $12.94 | $35.77 | 3,300 | — | — |
| 1999-09-14 | $13.19 | $36.46 | 3,900 | — | — |
| 1999-09-13 | $12.94 | $35.77 | 3,200 | — | — |
| 1999-09-10 | $12.94 | $35.77 | 3,800 | — | — |
| 1999-09-09 | $12.75 | $35.25 | 1,000 | — | — |
| 1999-09-08 | $12.94 | $35.77 | 900 | — | — |
| 1999-09-07 | $12.94 | $35.77 | 2,400 | — | — |
| 1999-09-03 | $12.69 | $35.07 | 2,100 | — | — |
| 1999-09-02 | $12.44 | $34.38 | 3,000 | — | — |
| 1999-09-01 | $12.56 | $34.73 | 1,600 | — | — |
| 1999-08-31 | $12.44 | $34.38 | 2,900 | — | — |
| 1999-08-30 | $12.50 | $34.56 | 3,300 | — | — |
| 1999-08-27 | $13.25 | $36.63 | 3,000 | — | — |
| 1999-08-26 | $14.25 | $39.39 | 6,600 | — | — |
| 1999-08-25 | $14.38 | $39.74 | 100 | — | — |
| 1999-08-24 | $14.44 | $39.91 | 1,000 | — | — |
| 1999-08-23 | $14.38 | $39.74 | 3,800 | — | — |
| 1999-08-20 | $14.88 | $41.12 | 1,200 | — | — |
| 1999-08-19 | $15.19 | $41.99 | 9,200 | — | — |
| 1999-08-18 | $14.75 | $40.78 | 17,100 | — | — |
| 1999-08-17 | $15.00 | $41.47 | 8,600 | — | — |
| 1999-08-16 | $15.00 | $41.47 | 7,300 | — | — |
| 1999-08-13 | $14.63 | $40.43 | 4,900 | — | — |
| 1999-08-12 | $14.44 | $39.91 | 0 | — | — |
| 1999-08-11 | $14.44 | $39.91 | 2,300 | — | — |
| 1999-08-10 | $14.13 | $39.05 | 6,600 | — | — |
| 1999-08-09 | $14.19 | $39.22 | 700 | — | — |
| 1999-08-06 | $14.38 | $39.74 | 800 | — | — |
| 1999-08-05 | $14.50 | $39.73 | 2,800 | — | — |
| 1999-08-04 | $14.38 | $39.38 | 1,100 | — | — |
| 1999-08-03 | $14.69 | $40.24 | 2,500 | — | — |
| 1999-08-02 | $15.06 | $41.27 | 8,300 | — | — |
| 1999-07-30 | $15.31 | $41.95 | 3,100 | — | — |
| 1999-07-29 | $14.88 | $40.75 | 1,200 | — | — |
| 1999-07-28 | $15.25 | $41.78 | 16,700 | — | — |
| 1999-07-27 | $15.94 | $43.66 | 8,500 | — | — |
| 1999-07-26 | $16.00 | $43.84 | 8,600 | — | — |
| 1999-07-23 | $15.94 | $43.66 | 2,300 | — | — |
| 1999-07-22 | $16.00 | $43.84 | 7,200 | — | — |
| 1999-07-21 | $16.00 | $43.84 | 16,500 | — | — |
| 1999-07-20 | $15.94 | $43.66 | 14,200 | — | — |
| 1999-07-19 | $15.75 | $43.15 | 13,500 | — | — |
| 1999-07-16 | $15.25 | $41.78 | 3,500 | — | — |
| 1999-07-15 | $15.63 | $42.81 | 2,400 | — | — |
| 1999-07-14 | $15.38 | $42.12 | 8,400 | — | — |
| 1999-07-13 | $15.38 | $42.12 | 1,100 | — | — |
| 1999-07-12 | $15.19 | $41.61 | 500 | — | — |
| 1999-07-09 | $15.25 | $41.78 | 12,300 | — | — |
| 1999-07-08 | $14.50 | $39.73 | 4,900 | — | — |
| 1999-07-07 | $14.56 | $39.90 | 3,800 | — | — |
| 1999-07-06 | $15.56 | $42.64 | 1,700 | — | — |
| 1999-07-02 | $16.00 | $43.84 | 13,600 | — | — |
| 1999-07-01 | $16.13 | $44.18 | 9,800 | — | — |
| 1999-06-30 | $16.25 | $44.52 | 25,000 | — | — |
| 1999-06-29 | $14.75 | $40.41 | 6,100 | — | — |
| 1999-06-28 | $14.38 | $39.38 | 9,200 | — | — |
| 1999-06-25 | $14.31 | $39.21 | 1,000 | — | — |
| 1999-06-24 | $14.75 | $40.41 | 1,000 | — | — |
| 1999-06-23 | $14.94 | $40.92 | 2,600 | — | — |
| 1999-06-22 | $15.06 | $41.27 | 2,100 | — | — |
| 1999-06-21 | $15.13 | $41.44 | 7,700 | — | — |
| 1999-06-18 | $14.63 | $40.07 | 30,300 | — | — |
| 1999-06-17 | $14.69 | $40.24 | 3,900 | — | — |
| 1999-06-16 | $14.63 | $40.07 | 4,900 | — | — |
| 1999-06-15 | $14.56 | $39.90 | 8,300 | — | — |
| 1999-06-14 | $14.44 | $39.56 | 3,300 | — | — |
| 1999-06-11 | $14.56 | $39.90 | 700 | — | — |
| 1999-06-10 | $14.56 | $39.90 | 1,000 | — | — |
| 1999-06-09 | $14.63 | $40.07 | 7,200 | — | — |
| 1999-06-08 | $15.13 | $41.44 | 4,200 | — | — |
| 1999-06-07 | $15.38 | $42.12 | 3,600 | — | — |
| 1999-06-04 | $15.25 | $41.78 | 3,700 | — | — |
| 1999-06-03 | $14.69 | $40.24 | 1,200 | — | — |
| 1999-06-02 | $14.75 | $40.41 | 1,500 | — | — |
| 1999-06-01 | $14.56 | $39.90 | 4,200 | — | — |
| 1999-05-28 | $13.75 | $37.67 | 7,500 | — | — |
| 1999-05-27 | $13.00 | $35.62 | 2,000 | — | — |
| 1999-05-26 | $13.06 | $35.79 | 900 | — | — |
| 1999-05-25 | $13.06 | $35.79 | 2,100 | — | — |
| 1999-05-24 | $13.13 | $35.96 | 7,800 | — | — |
| 1999-05-21 | $12.88 | $35.27 | 5,100 | — | — |
| 1999-05-20 | $12.75 | $34.93 | 4,500 | — | — |
| 1999-05-19 | $12.13 | $33.22 | 4,000 | — | — |
| 1999-05-18 | $12.31 | $33.73 | 8,600 | — | — |
| 1999-05-17 | $11.94 | $32.71 | 6,400 | — | — |
| 1999-05-14 | $12.25 | $33.56 | 9,700 | — | — |
| 1999-05-13 | $12.31 | $33.73 | 2,900 | — | — |
| 1999-05-12 | $12.50 | $34.25 | 8,600 | — | — |
| 1999-05-11 | $12.19 | $33.39 | 8,300 | — | — |
| 1999-05-10 | $12.19 | $33.39 | 6,200 | — | — |
| 1999-05-07 | $12.00 | $32.88 | 9,400 | — | — |
| 1999-05-06 | $12.25 | $33.56 | 4,500 | — | — |
| 1999-05-05 | $12.06 | $33.05 | 9,800 | — | — |
| 1999-05-04 | $12.50 | $33.89 | 9,000 | — | — |
| 1999-05-03 | $11.88 | $32.20 | 5,000 | — | — |
| 1999-04-30 | $11.69 | $31.69 | 32,700 | — | — |
| 1999-04-29 | $12.00 | $32.53 | 16,800 | — | — |
| 1999-04-28 | $12.38 | $33.55 | 5,600 | — | — |
| 1999-04-27 | $12.38 | $33.55 | 4,400 | — | — |
| 1999-04-26 | $12.38 | $33.55 | 5,900 | — | — |
| 1999-04-23 | $12.00 | $32.53 | 1,100 | — | — |
| 1999-04-22 | $11.56 | $31.35 | 5,200 | — | — |
| 1999-04-21 | $11.88 | $32.20 | 4,600 | — | — |
| 1999-04-20 | $12.25 | $33.21 | 8,400 | — | — |
| 1999-04-19 | $12.19 | $33.04 | 4,100 | — | — |
| 1999-04-16 | $12.13 | $32.87 | 8,400 | — | — |
| 1999-04-15 | $12.31 | $33.38 | 6,300 | — | — |
| 1999-04-14 | $12.06 | $32.70 | 17,500 | — | — |
| 1999-04-13 | $10.75 | $29.15 | 13,900 | — | — |
| 1999-04-12 | $10.88 | $29.48 | 52,600 | — | — |
| 1999-04-09 | $10.69 | $28.98 | 9,800 | — | — |
| 1999-04-08 | $10.31 | $27.96 | 7,200 | — | — |
| 1999-04-07 | $10.50 | $28.47 | 8,200 | — | — |
| 1999-04-06 | $10.63 | $28.81 | 3,100 | — | — |
| 1999-04-05 | $10.69 | $28.98 | 12,200 | — | — |
| 1999-04-01 | $11.00 | $29.82 | 48,800 | — | — |
| 1999-03-31 | $10.44 | $28.30 | 211,100 | — | — |
| 1999-03-30 | $11.13 | $30.16 | 8,500 | — | — |
| 1999-03-29 | $11.13 | $30.16 | 28,400 | — | — |
| 1999-03-26 | $12.13 | $32.87 | 7,800 | — | — |
| 1999-03-25 | $11.69 | $31.69 | 12,400 | — | — |
| 1999-03-24 | $11.44 | $31.01 | 1,900 | — | — |
| 1999-03-23 | $11.50 | $31.18 | 0 | — | — |
| 1999-03-22 | $11.50 | $31.18 | 17,500 | — | — |
| 1999-03-19 | $11.38 | $30.84 | 7,900 | — | — |
| 1999-03-18 | $11.44 | $31.01 | 3,500 | — | — |
| 1999-03-17 | $11.50 | $31.18 | 40,700 | — | — |
| 1999-03-16 | $11.50 | $31.18 | 1,800 | — | — |
| 1999-03-15 | $11.75 | $31.86 | 9,500 | — | — |
| 1999-03-12 | $12.00 | $32.53 | 6,900 | — | — |
| 1999-03-11 | $11.75 | $31.86 | 6,300 | — | — |
| 1999-03-10 | $11.69 | $31.69 | 2,900 | — | — |
| 1999-03-09 | $11.69 | $31.69 | 2,600 | — | — |
| 1999-03-08 | $11.69 | $31.69 | 7,500 | — | — |
| 1999-03-05 | $12.06 | $32.70 | 9,600 | — | — |
| 1999-03-04 | $12.00 | $32.53 | 10,300 | — | — |
| 1999-03-03 | $11.94 | $32.37 | 6,100 | — | — |
| 1999-03-02 | $12.00 | $32.53 | 1,600 | — | — |
| 1999-03-01 | $11.88 | $32.20 | 11,000 | — | — |
| 1999-02-26 | $11.38 | $30.84 | 9,300 | — | — |
| 1999-02-25 | $11.25 | $30.50 | 28,400 | — | — |
| 1999-02-24 | $11.94 | $32.37 | 5,200 | — | — |
| 1999-02-23 | $12.13 | $32.87 | 2,000 | — | — |
| 1999-02-22 | $12.00 | $32.53 | 3,000 | — | — |
| 1999-02-19 | $12.13 | $32.87 | 14,800 | — | — |
| 1999-02-18 | $12.13 | $32.87 | 16,400 | — | — |
| 1999-02-17 | $11.75 | $31.86 | 9,500 | — | — |
| 1999-02-16 | $11.38 | $30.84 | 33,000 | — | — |
| 1999-02-12 | $12.63 | $34.23 | 12,300 | — | — |
| 1999-02-11 | $13.31 | $36.09 | 7,400 | — | — |
| 1999-02-10 | $13.13 | $35.59 | 7,100 | — | — |
| 1999-02-09 | $13.75 | $36.93 | 3,900 | — | — |
| 1999-02-08 | $13.63 | $36.59 | 17,000 | — | — |
| 1999-02-05 | $13.13 | $35.25 | 18,500 | — | — |
| 1999-02-04 | $13.13 | $35.25 | 7,500 | — | — |
| 1999-02-03 | $13.13 | $35.25 | 79,700 | — | — |
| 1999-02-02 | $13.44 | $36.09 | 8,700 | — | — |
| 1999-02-01 | $14.50 | $38.94 | 46,000 | — | — |
| 1999-01-29 | $13.38 | $35.92 | 27,400 | — | — |
| 1999-01-28 | $13.75 | $36.93 | 1,600 | — | — |
| 1999-01-27 | $13.75 | $36.93 | 3,900 | — | — |
| 1999-01-26 | $13.94 | $37.43 | 19,000 | — | — |
| 1999-01-25 | $13.88 | $37.26 | 12,500 | — | — |
| 1999-01-22 | $13.88 | $37.26 | 2,400 | — | — |
| 1999-01-21 | $13.88 | $37.26 | 7,500 | — | — |
| 1999-01-20 | $15.25 | $40.96 | 2,200 | — | — |
| 1999-01-19 | $15.50 | $41.63 | 100 | — | — |
| 1999-01-15 | $15.50 | $41.63 | 10,900 | — | — |
| 1999-01-14 | $14.63 | $39.28 | 6,700 | — | — |
| 1999-01-13 | $15.00 | $40.28 | 6,800 | — | — |
| 1999-01-12 | $15.19 | $40.79 | 4,800 | — | — |
| 1999-01-11 | $15.63 | $41.96 | 3,000 | — | — |
| 1999-01-08 | $15.75 | $42.30 | 23,400 | — | — |
| 1999-01-07 | $16.00 | $42.97 | 13,100 | — | — |
| 1999-01-06 | $15.75 | $42.30 | 34,300 | — | — |
| 1999-01-05 | $15.50 | $41.63 | 3,300 | — | — |
| 1999-01-04 | $15.75 | $42.30 | 8,100 | — | — |