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
- 1985-07-22 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 | $16.44 | $17.09 | 340,600 | — | — |
| 1999-12-30 | $16.88 | $17.54 | 353,200 | — | — |
| 1999-12-29 | $17.06 | $17.74 | 343,400 | — | — |
| 1999-12-28 | $16.50 | $17.15 | 708,000 | — | — |
| 1999-12-27 | $16.25 | $16.89 | 819,200 | — | — |
| 1999-12-23 | $16.56 | $17.22 | 633,200 | — | — |
| 1999-12-22 | $16.84 | $17.51 | 778,800 | — | — |
| 1999-12-21 | $17.50 | $18.19 | 1,005,400 | — | — |
| 1999-12-20 | $16.75 | $17.41 | 456,000 | — | — |
| 1999-12-17 | $16.75 | $17.41 | 814,200 | — | — |
| 1999-12-16 | $17.06 | $17.74 | 684,200 | — | — |
| 1999-12-15 | $16.63 | $17.28 | 653,600 | — | — |
| 1999-12-14 | $15.81 | $16.44 | 974,200 | — | — |
| 1999-12-13 | $16.28 | $16.92 | 2,132,200 | — | — |
| 1999-12-10 | $15.28 | $15.86 | 1,427,000 | — | — |
| 1999-12-09 | $15.47 | $16.05 | 1,470,400 | — | — |
| 1999-12-08 | $15.81 | $16.41 | 2,025,200 | — | — |
| 1999-12-07 | $15.63 | $16.22 | 2,593,600 | — | — |
| 1999-12-06 | $16.47 | $17.09 | 2,056,200 | — | — |
| 1999-12-03 | $17.50 | $18.16 | 736,000 | — | — |
| 1999-12-02 | $18.16 | $18.84 | 798,800 | — | — |
| 1999-12-01 | $18.13 | $18.81 | 902,000 | — | — |
| 1999-11-30 | $17.63 | $18.29 | 1,092,800 | — | — |
| 1999-11-29 | $18.00 | $18.68 | 1,457,400 | — | — |
| 1999-11-26 | $18.56 | $19.26 | 154,600 | — | — |
| 1999-11-24 | $18.63 | $19.33 | 761,200 | — | — |
| 1999-11-23 | $18.81 | $19.52 | 2,204,200 | — | — |
| 1999-11-22 | $19.63 | $20.37 | 831,800 | — | — |
| 1999-11-19 | $20.44 | $21.21 | 786,800 | — | — |
| 1999-11-18 | $20.72 | $21.50 | 1,487,200 | — | — |
| 1999-11-17 | $20.66 | $21.44 | 1,655,600 | — | — |
| 1999-11-16 | $20.03 | $20.79 | 1,412,000 | — | — |
| 1999-11-15 | $20.00 | $20.76 | 495,200 | — | — |
| 1999-11-12 | $19.81 | $20.56 | 482,800 | — | — |
| 1999-11-11 | $19.97 | $20.72 | 1,412,200 | — | — |
| 1999-11-10 | $19.91 | $20.66 | 856,400 | — | — |
| 1999-11-09 | $19.53 | $20.27 | 627,000 | — | — |
| 1999-11-08 | $19.22 | $19.95 | 911,800 | — | — |
| 1999-11-05 | $19.09 | $19.82 | 1,433,600 | — | — |
| 1999-11-04 | $19.47 | $20.20 | 256,400 | — | — |
| 1999-11-03 | $19.34 | $20.08 | 825,400 | — | — |
| 1999-11-02 | $19.44 | $20.17 | 1,075,400 | — | — |
| 1999-11-01 | $19.44 | $20.17 | 786,600 | — | — |
| 1999-10-29 | $19.44 | $20.17 | 894,600 | — | — |
| 1999-10-28 | $19.59 | $20.33 | 1,019,800 | — | — |
| 1999-10-27 | $19.94 | $20.69 | 664,600 | — | — |
| 1999-10-26 | $20.25 | $21.02 | 550,600 | — | — |
| 1999-10-25 | $20.78 | $21.57 | 1,351,400 | — | — |
| 1999-10-22 | $20.31 | $21.08 | 926,800 | — | — |
| 1999-10-21 | $19.66 | $20.40 | 647,200 | — | — |
| 1999-10-20 | $19.56 | $20.30 | 522,200 | — | — |
| 1999-10-19 | $19.31 | $20.04 | 786,400 | — | — |
| 1999-10-18 | $19.38 | $20.11 | 722,800 | — | — |
| 1999-10-15 | $19.97 | $20.72 | 835,000 | — | — |
| 1999-10-14 | $20.00 | $20.76 | 466,400 | — | — |
| 1999-10-13 | $19.91 | $20.66 | 912,000 | — | — |
| 1999-10-12 | $20.03 | $20.79 | 497,800 | — | — |
| 1999-10-11 | $20.28 | $21.05 | 721,000 | — | — |
| 1999-10-08 | $19.44 | $20.17 | 1,328,200 | — | — |
| 1999-10-07 | $20.00 | $20.76 | 744,200 | — | — |
| 1999-10-06 | $20.16 | $20.92 | 1,323,400 | — | — |
| 1999-10-05 | $20.00 | $20.76 | 1,479,200 | — | — |
| 1999-10-04 | $20.97 | $21.76 | 1,525,800 | — | — |
| 1999-10-01 | $20.81 | $21.60 | 629,200 | — | — |
| 1999-09-30 | $20.72 | $21.50 | 912,400 | — | — |
| 1999-09-29 | $20.56 | $21.34 | 1,418,600 | — | — |
| 1999-09-28 | $20.09 | $20.85 | 2,311,600 | — | — |
| 1999-09-27 | $20.41 | $21.18 | 1,009,600 | — | — |
| 1999-09-24 | $20.63 | $21.40 | 3,039,800 | — | — |
| 1999-09-23 | $20.38 | $21.15 | 2,633,600 | — | — |
| 1999-09-22 | $20.25 | $21.02 | 13,763,000 | — | — |
| 1999-09-21 | $20.25 | $21.02 | 990,200 | — | — |
| 1999-09-20 | $20.91 | $21.70 | 1,520,600 | — | — |
| 1999-09-17 | $21.00 | $21.79 | 910,400 | — | — |
| 1999-09-16 | $20.84 | $21.63 | 852,200 | — | — |
| 1999-09-15 | $20.91 | $21.70 | 632,400 | — | — |
| 1999-09-14 | $21.53 | $22.35 | 438,200 | — | — |
| 1999-09-13 | $22.06 | $22.90 | 795,200 | — | — |
| 1999-09-10 | $21.66 | $22.45 | 1,786,400 | — | — |
| 1999-09-09 | $21.63 | $22.42 | 1,879,000 | — | — |
| 1999-09-08 | $19.81 | $20.54 | 652,000 | — | — |
| 1999-09-07 | $19.59 | $20.31 | 539,400 | — | — |
| 1999-09-03 | $19.25 | $19.95 | 423,400 | — | — |
| 1999-09-02 | $19.16 | $19.86 | 998,600 | — | — |
| 1999-09-01 | $19.44 | $20.15 | 459,200 | — | — |
| 1999-08-31 | $19.31 | $20.02 | 290,600 | — | — |
| 1999-08-30 | $19.41 | $20.12 | 470,800 | — | — |
| 1999-08-27 | $19.25 | $19.95 | 937,800 | — | — |
| 1999-08-26 | $19.06 | $19.76 | 1,521,400 | — | — |
| 1999-08-25 | $19.59 | $20.31 | 1,336,400 | — | — |
| 1999-08-24 | $19.81 | $20.54 | 901,400 | — | — |
| 1999-08-23 | $20.00 | $20.73 | 1,264,200 | — | — |
| 1999-08-20 | $20.16 | $20.89 | 1,528,200 | — | — |
| 1999-08-19 | $20.44 | $21.19 | 1,791,400 | — | — |
| 1999-08-18 | $20.13 | $20.86 | 701,400 | — | — |
| 1999-08-17 | $20.44 | $21.19 | 3,888,400 | — | — |
| 1999-08-16 | $20.22 | $20.96 | 745,200 | — | — |
| 1999-08-13 | $20.69 | $21.44 | 1,480,600 | — | — |
| 1999-08-12 | $20.41 | $21.15 | 1,151,200 | — | — |
| 1999-08-11 | $20.06 | $20.80 | 429,000 | — | — |
| 1999-08-10 | $19.69 | $20.41 | 1,178,000 | — | — |
| 1999-08-09 | $19.91 | $20.64 | 1,203,200 | — | — |
| 1999-08-06 | $19.28 | $19.99 | 788,200 | — | — |
| 1999-08-05 | $19.16 | $19.86 | 2,028,200 | — | — |
| 1999-08-04 | $18.81 | $19.50 | 1,162,400 | — | — |
| 1999-08-03 | $18.28 | $18.95 | 586,800 | — | — |
| 1999-08-02 | $18.28 | $18.95 | 455,600 | — | — |
| 1999-07-30 | $18.41 | $19.08 | 1,200,400 | — | — |
| 1999-07-29 | $18.50 | $19.18 | 1,946,200 | — | — |
| 1999-07-28 | $17.19 | $17.82 | 4,043,800 | — | — |
| 1999-07-27 | $16.63 | $17.23 | 2,836,600 | — | — |
| 1999-07-26 | $17.16 | $17.78 | 1,317,200 | — | — |
| 1999-07-23 | $18.06 | $18.72 | 424,600 | — | — |
| 1999-07-22 | $17.81 | $18.46 | 163,000 | — | — |
| 1999-07-21 | $18.06 | $18.72 | 266,200 | — | — |
| 1999-07-20 | $18.13 | $18.79 | 356,400 | — | — |
| 1999-07-19 | $18.75 | $19.44 | 128,400 | — | — |
| 1999-07-16 | $19.13 | $19.83 | 172,800 | — | — |
| 1999-07-15 | $19.31 | $20.02 | 233,800 | — | — |
| 1999-07-14 | $19.09 | $19.79 | 655,000 | — | — |
| 1999-07-13 | $19.13 | $19.83 | 297,200 | — | — |
| 1999-07-12 | $18.84 | $19.53 | 323,000 | — | — |
| 1999-07-09 | $18.63 | $19.31 | 163,400 | — | — |
| 1999-07-08 | $18.41 | $19.08 | 409,000 | — | — |
| 1999-07-07 | $18.22 | $18.89 | 140,600 | — | — |
| 1999-07-06 | $18.47 | $19.14 | 327,200 | — | — |
| 1999-07-02 | $18.53 | $19.21 | 351,200 | — | — |
| 1999-07-01 | $18.53 | $19.21 | 355,400 | — | — |
| 1999-06-30 | $17.91 | $18.56 | 972,000 | — | — |
| 1999-06-29 | $17.84 | $18.50 | 429,800 | — | — |
| 1999-06-28 | $17.59 | $18.24 | 224,200 | — | — |
| 1999-06-25 | $17.66 | $18.30 | 151,400 | — | — |
| 1999-06-24 | $17.97 | $18.63 | 215,600 | — | — |
| 1999-06-23 | $18.03 | $18.69 | 319,000 | — | — |
| 1999-06-22 | $17.97 | $18.63 | 282,200 | — | — |
| 1999-06-21 | $18.13 | $18.79 | 369,200 | — | — |
| 1999-06-18 | $18.47 | $19.14 | 838,200 | — | — |
| 1999-06-17 | $18.44 | $19.11 | 362,800 | — | — |
| 1999-06-16 | $18.50 | $19.18 | 509,800 | — | — |
| 1999-06-15 | $18.69 | $19.37 | 778,600 | — | — |
| 1999-06-14 | $18.38 | $19.05 | 1,184,200 | — | — |
| 1999-06-11 | $18.00 | $18.66 | 1,329,000 | — | — |
| 1999-06-10 | $17.97 | $18.60 | 262,200 | — | — |
| 1999-06-09 | $18.00 | $18.63 | 515,200 | — | — |
| 1999-06-08 | $18.34 | $18.99 | 869,000 | — | — |
| 1999-06-07 | $18.22 | $18.86 | 535,600 | — | — |
| 1999-06-04 | $17.53 | $18.15 | 326,200 | — | — |
| 1999-06-03 | $17.50 | $18.12 | 244,800 | — | — |
| 1999-06-02 | $17.53 | $18.15 | 240,200 | — | — |
| 1999-06-01 | $17.50 | $18.12 | 501,400 | — | — |
| 1999-05-28 | $17.38 | $17.99 | 213,600 | — | — |
| 1999-05-27 | $17.16 | $17.76 | 249,400 | — | — |
| 1999-05-26 | $17.66 | $18.28 | 443,800 | — | — |
| 1999-05-25 | $17.31 | $17.92 | 525,800 | — | — |
| 1999-05-24 | $17.31 | $17.92 | 263,000 | — | — |
| 1999-05-21 | $17.75 | $18.37 | 1,190,400 | — | — |
| 1999-05-20 | $16.88 | $17.47 | 2,361,800 | — | — |
| 1999-05-19 | $15.75 | $16.30 | 372,800 | — | — |
| 1999-05-18 | $16.19 | $16.76 | 487,600 | — | — |
| 1999-05-17 | $16.31 | $16.89 | 400,800 | — | — |
| 1999-05-14 | $16.31 | $16.89 | 176,000 | — | — |
| 1999-05-13 | $16.53 | $17.11 | 375,600 | — | — |
| 1999-05-12 | $16.69 | $17.27 | 126,000 | — | — |
| 1999-05-11 | $17.06 | $17.66 | 220,600 | — | — |
| 1999-05-10 | $17.00 | $17.60 | 198,600 | — | — |
| 1999-05-07 | $17.00 | $17.60 | 301,800 | — | — |
| 1999-05-06 | $17.00 | $17.60 | 101,800 | — | — |
| 1999-05-05 | $16.75 | $17.34 | 106,200 | — | — |
| 1999-05-04 | $17.06 | $17.66 | 664,600 | — | — |
| 1999-05-03 | $17.22 | $17.82 | 460,000 | — | — |
| 1999-04-30 | $16.63 | $17.21 | 654,600 | — | — |
| 1999-04-29 | $16.69 | $17.27 | 1,081,400 | — | — |
| 1999-04-28 | $15.91 | $16.47 | 427,000 | — | — |
| 1999-04-27 | $15.44 | $15.98 | 178,400 | — | — |
| 1999-04-26 | $15.28 | $15.82 | 179,800 | — | — |
| 1999-04-23 | $15.19 | $15.72 | 287,800 | — | — |
| 1999-04-22 | $15.03 | $15.56 | 258,200 | — | — |
| 1999-04-21 | $15.19 | $15.72 | 628,200 | — | — |
| 1999-04-20 | $14.94 | $15.46 | 276,200 | — | — |
| 1999-04-19 | $15.31 | $15.85 | 408,000 | — | — |
| 1999-04-16 | $14.97 | $15.50 | 340,800 | — | — |
| 1999-04-15 | $14.50 | $15.01 | 296,400 | — | — |
| 1999-04-14 | $13.88 | $14.36 | 262,000 | — | — |
| 1999-04-13 | $14.25 | $14.75 | 460,600 | — | — |
| 1999-04-12 | $14.00 | $14.49 | 549,000 | — | — |
| 1999-04-09 | $13.91 | $14.40 | 188,200 | — | — |
| 1999-04-08 | $13.75 | $14.23 | 329,600 | — | — |
| 1999-04-07 | $13.25 | $13.72 | 177,800 | — | — |
| 1999-04-06 | $13.56 | $14.04 | 278,800 | — | — |
| 1999-04-05 | $13.72 | $14.20 | 177,400 | — | — |
| 1999-04-01 | $13.66 | $14.14 | 300,400 | — | — |
| 1999-03-31 | $13.78 | $14.27 | 797,000 | — | — |
| 1999-03-30 | $13.69 | $14.17 | 1,788,400 | — | — |
| 1999-03-29 | $13.25 | $13.72 | 7,014,200 | — | — |
| 1999-03-26 | $13.50 | $13.97 | 471,600 | — | — |
| 1999-03-25 | $13.09 | $13.55 | 1,505,400 | — | — |
| 1999-03-24 | $13.00 | $13.46 | 398,800 | — | — |
| 1999-03-23 | $12.75 | $13.20 | 114,200 | — | — |
| 1999-03-22 | $13.06 | $13.52 | 57,800 | — | — |
| 1999-03-19 | $13.03 | $13.49 | 158,000 | — | — |
| 1999-03-18 | $13.09 | $13.55 | 209,800 | — | — |
| 1999-03-17 | $13.19 | $13.65 | 239,800 | — | — |
| 1999-03-16 | $12.84 | $13.30 | 80,000 | — | — |
| 1999-03-15 | $13.19 | $13.65 | 436,600 | — | — |
| 1999-03-12 | $13.25 | $13.72 | 351,000 | — | — |
| 1999-03-11 | $13.25 | $13.72 | 353,000 | — | — |
| 1999-03-10 | $13.00 | $13.43 | 321,200 | — | — |
| 1999-03-09 | $12.78 | $13.21 | 178,800 | — | — |
| 1999-03-08 | $12.88 | $13.30 | 629,800 | — | — |
| 1999-03-05 | $12.09 | $12.49 | 264,600 | — | — |
| 1999-03-04 | $11.75 | $12.14 | 625,800 | — | — |
| 1999-03-03 | $11.38 | $11.75 | 235,600 | — | — |
| 1999-03-02 | $11.50 | $11.88 | 185,000 | — | — |
| 1999-03-01 | $11.88 | $12.27 | 203,400 | — | — |
| 1999-02-26 | $11.72 | $12.11 | 723,000 | — | — |
| 1999-02-25 | $11.06 | $11.43 | 297,200 | — | — |
| 1999-02-24 | $10.50 | $10.85 | 676,400 | — | — |
| 1999-02-23 | $10.72 | $11.07 | 170,800 | — | — |
| 1999-02-22 | $10.91 | $11.27 | 135,000 | — | — |
| 1999-02-19 | $10.59 | $10.95 | 333,400 | — | — |
| 1999-02-18 | $10.63 | $10.98 | 339,600 | — | — |
| 1999-02-17 | $10.31 | $10.65 | 139,000 | — | — |
| 1999-02-16 | $11.38 | $11.75 | 281,400 | — | — |
| 1999-02-12 | $11.56 | $11.95 | 534,200 | — | — |
| 1999-02-11 | $11.47 | $11.85 | 366,000 | — | — |
| 1999-02-10 | $11.75 | $12.14 | 636,400 | — | — |
| 1999-02-09 | $12.38 | $12.79 | 871,400 | — | — |
| 1999-02-08 | $12.78 | $13.21 | 218,000 | — | — |
| 1999-02-05 | $12.88 | $13.30 | 359,200 | — | — |
| 1999-02-04 | $12.44 | $12.85 | 373,800 | — | — |
| 1999-02-03 | $12.72 | $13.14 | 685,200 | — | — |
| 1999-02-02 | $12.44 | $12.85 | 649,800 | — | — |
| 1999-02-01 | $12.53 | $12.95 | 316,600 | — | — |
| 1999-01-29 | $13.09 | $13.53 | 539,400 | — | — |
| 1999-01-28 | $13.72 | $14.17 | 330,400 | — | — |
| 1999-01-27 | $13.94 | $14.40 | 376,200 | — | — |
| 1999-01-26 | $14.50 | $14.98 | 88,200 | — | — |
| 1999-01-25 | $14.50 | $14.98 | 154,400 | — | — |
| 1999-01-22 | $14.75 | $15.24 | 98,000 | — | — |
| 1999-01-21 | $14.72 | $15.21 | 113,000 | — | — |
| 1999-01-20 | $14.94 | $15.43 | 124,600 | — | — |
| 1999-01-19 | $14.69 | $15.17 | 177,000 | — | — |
| 1999-01-15 | $14.78 | $15.27 | 134,800 | — | — |
| 1999-01-14 | $14.78 | $15.27 | 383,800 | — | — |
| 1999-01-13 | $15.47 | $15.98 | 152,800 | — | — |
| 1999-01-12 | $15.31 | $15.82 | 154,600 | — | — |
| 1999-01-11 | $15.69 | $16.21 | 78,400 | — | — |
| 1999-01-08 | $15.72 | $16.24 | 146,800 | — | — |
| 1999-01-07 | $15.63 | $16.14 | 127,600 | — | — |
| 1999-01-06 | $15.72 | $16.24 | 86,200 | — | — |
| 1999-01-05 | $15.50 | $16.01 | 258,600 | — | — |
| 1999-01-04 | $15.50 | $16.01 | 291,400 | — | — |