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 | $15.00 | $31.64 | 168,200 | — | — |
| 1999-12-30 | $14.38 | $30.32 | 147,900 | — | — |
| 1999-12-29 | $14.50 | $30.59 | 71,900 | — | — |
| 1999-12-28 | $14.31 | $30.19 | 63,900 | — | — |
| 1999-12-27 | $14.44 | $30.45 | 77,100 | — | — |
| 1999-12-23 | $14.38 | $30.32 | 79,900 | — | — |
| 1999-12-22 | $14.75 | $31.11 | 76,700 | — | — |
| 1999-12-21 | $14.50 | $30.59 | 115,500 | — | — |
| 1999-12-20 | $15.00 | $31.64 | 84,900 | — | — |
| 1999-12-17 | $14.88 | $31.38 | 158,700 | — | — |
| 1999-12-16 | $14.00 | $29.53 | 143,200 | — | — |
| 1999-12-15 | $14.13 | $29.80 | 183,900 | — | — |
| 1999-12-14 | $14.13 | $29.80 | 127,700 | — | — |
| 1999-12-13 | $14.38 | $30.32 | 96,000 | — | — |
| 1999-12-10 | $14.63 | $30.85 | 127,400 | — | — |
| 1999-12-09 | $14.88 | $31.38 | 81,000 | — | — |
| 1999-12-08 | $15.06 | $31.15 | 78,100 | — | — |
| 1999-12-07 | $15.13 | $31.28 | 63,900 | — | — |
| 1999-12-06 | $15.19 | $31.41 | 95,000 | — | — |
| 1999-12-03 | $15.19 | $31.41 | 51,300 | — | — |
| 1999-12-02 | $15.31 | $31.67 | 96,100 | — | — |
| 1999-12-01 | $15.25 | $31.54 | 88,700 | — | — |
| 1999-11-30 | $15.44 | $31.93 | 87,000 | — | — |
| 1999-11-29 | $15.44 | $31.93 | 77,000 | — | — |
| 1999-11-26 | $15.38 | $31.80 | 17,600 | — | — |
| 1999-11-24 | $15.50 | $32.06 | 59,900 | — | — |
| 1999-11-23 | $15.38 | $31.80 | 51,100 | — | — |
| 1999-11-22 | $15.38 | $31.80 | 65,100 | — | — |
| 1999-11-19 | $15.56 | $32.19 | 54,900 | — | — |
| 1999-11-18 | $15.44 | $31.93 | 80,100 | — | — |
| 1999-11-17 | $15.81 | $32.71 | 41,900 | — | — |
| 1999-11-16 | $15.81 | $32.71 | 74,900 | — | — |
| 1999-11-15 | $15.63 | $32.32 | 62,300 | — | — |
| 1999-11-12 | $15.31 | $31.67 | 57,400 | — | — |
| 1999-11-11 | $15.19 | $31.41 | 55,100 | — | — |
| 1999-11-10 | $15.38 | $31.80 | 33,300 | — | — |
| 1999-11-09 | $15.69 | $32.45 | 55,100 | — | — |
| 1999-11-08 | $15.38 | $31.80 | 56,400 | — | — |
| 1999-11-05 | $15.38 | $31.80 | 49,500 | — | — |
| 1999-11-04 | $15.63 | $32.32 | 23,800 | — | — |
| 1999-11-03 | $15.63 | $32.32 | 34,900 | — | — |
| 1999-11-02 | $15.63 | $32.32 | 68,200 | — | — |
| 1999-11-01 | $15.50 | $32.06 | 64,800 | — | — |
| 1999-10-29 | $15.25 | $31.54 | 80,000 | — | — |
| 1999-10-28 | $15.06 | $31.15 | 115,800 | — | — |
| 1999-10-27 | $15.06 | $31.15 | 47,900 | — | — |
| 1999-10-26 | $15.00 | $31.03 | 44,400 | — | — |
| 1999-10-25 | $15.00 | $31.03 | 46,600 | — | — |
| 1999-10-22 | $15.06 | $31.15 | 101,500 | — | — |
| 1999-10-21 | $15.00 | $31.03 | 31,900 | — | — |
| 1999-10-20 | $15.19 | $31.41 | 35,100 | — | — |
| 1999-10-19 | $15.13 | $31.28 | 47,900 | — | — |
| 1999-10-18 | $15.25 | $31.54 | 32,700 | — | — |
| 1999-10-15 | $15.38 | $31.80 | 28,300 | — | — |
| 1999-10-14 | $15.38 | $31.80 | 47,800 | — | — |
| 1999-10-13 | $15.06 | $31.15 | 67,100 | — | — |
| 1999-10-12 | $15.19 | $31.41 | 116,500 | — | — |
| 1999-10-11 | $15.94 | $32.96 | 72,200 | — | — |
| 1999-10-08 | $15.38 | $31.80 | 31,400 | — | — |
| 1999-10-07 | $15.38 | $31.80 | 100,800 | — | — |
| 1999-10-06 | $15.63 | $32.32 | 60,700 | — | — |
| 1999-10-05 | $15.44 | $31.93 | 40,600 | — | — |
| 1999-10-04 | $15.44 | $31.93 | 25,400 | — | — |
| 1999-10-01 | $15.31 | $31.67 | 51,500 | — | — |
| 1999-09-30 | $15.75 | $32.58 | 100,900 | — | — |
| 1999-09-29 | $15.19 | $31.41 | 171,600 | — | — |
| 1999-09-28 | $15.00 | $31.03 | 54,800 | — | — |
| 1999-09-27 | $15.00 | $31.03 | 60,800 | — | — |
| 1999-09-24 | $15.00 | $31.03 | 34,600 | — | — |
| 1999-09-23 | $15.06 | $31.15 | 55,700 | — | — |
| 1999-09-22 | $15.06 | $31.15 | 89,000 | — | — |
| 1999-09-21 | $15.06 | $31.15 | 88,400 | — | — |
| 1999-09-20 | $15.19 | $31.41 | 61,800 | — | — |
| 1999-09-17 | $15.19 | $31.41 | 85,200 | — | — |
| 1999-09-16 | $15.25 | $31.54 | 38,600 | — | — |
| 1999-09-15 | $15.38 | $31.80 | 67,300 | — | — |
| 1999-09-14 | $15.50 | $32.06 | 57,800 | — | — |
| 1999-09-13 | $15.56 | $32.19 | 57,900 | — | — |
| 1999-09-10 | $15.94 | $32.36 | 99,300 | — | — |
| 1999-09-09 | $16.00 | $32.49 | 33,800 | — | — |
| 1999-09-08 | $16.00 | $32.49 | 53,500 | — | — |
| 1999-09-07 | $16.00 | $32.49 | 67,400 | — | — |
| 1999-09-03 | $16.00 | $32.49 | 41,600 | — | — |
| 1999-09-02 | $15.94 | $32.36 | 47,400 | — | — |
| 1999-09-01 | $16.06 | $32.61 | 46,700 | — | — |
| 1999-08-31 | $16.13 | $32.74 | 73,800 | — | — |
| 1999-08-30 | $15.94 | $32.36 | 32,800 | — | — |
| 1999-08-27 | $16.00 | $32.49 | 45,800 | — | — |
| 1999-08-26 | $16.00 | $32.49 | 37,900 | — | — |
| 1999-08-25 | $16.13 | $32.74 | 78,400 | — | — |
| 1999-08-24 | $16.00 | $32.49 | 58,800 | — | — |
| 1999-08-23 | $15.94 | $32.36 | 52,800 | — | — |
| 1999-08-20 | $16.00 | $32.49 | 34,700 | — | — |
| 1999-08-19 | $16.00 | $32.49 | 37,400 | — | — |
| 1999-08-18 | $16.13 | $32.74 | 36,000 | — | — |
| 1999-08-17 | $16.19 | $32.87 | 84,500 | — | — |
| 1999-08-16 | $16.00 | $32.49 | 61,900 | — | — |
| 1999-08-13 | $16.00 | $32.49 | 60,800 | — | — |
| 1999-08-12 | $16.00 | $32.49 | 57,100 | — | — |
| 1999-08-11 | $16.00 | $32.49 | 114,600 | — | — |
| 1999-08-10 | $16.19 | $32.87 | 55,000 | — | — |
| 1999-08-09 | $16.38 | $33.25 | 39,600 | — | — |
| 1999-08-06 | $16.50 | $33.50 | 38,400 | — | — |
| 1999-08-05 | $16.63 | $33.75 | 98,900 | — | — |
| 1999-08-04 | $16.75 | $34.01 | 150,800 | — | — |
| 1999-08-03 | $16.69 | $33.88 | 70,800 | — | — |
| 1999-08-02 | $16.75 | $34.01 | 53,200 | — | — |
| 1999-07-30 | $16.88 | $34.26 | 65,700 | — | — |
| 1999-07-29 | $16.38 | $33.25 | 97,700 | — | — |
| 1999-07-28 | $16.19 | $32.87 | 61,800 | — | — |
| 1999-07-27 | $16.25 | $32.99 | 108,100 | — | — |
| 1999-07-26 | $16.19 | $32.87 | 80,200 | — | — |
| 1999-07-23 | $16.38 | $33.25 | 39,500 | — | — |
| 1999-07-22 | $16.63 | $33.75 | 57,800 | — | — |
| 1999-07-21 | $16.75 | $34.01 | 24,300 | — | — |
| 1999-07-20 | $16.75 | $34.01 | 38,600 | — | — |
| 1999-07-19 | $16.75 | $34.01 | 40,400 | — | — |
| 1999-07-16 | $16.81 | $34.14 | 36,100 | — | — |
| 1999-07-15 | $16.63 | $33.75 | 53,200 | — | — |
| 1999-07-14 | $16.63 | $33.75 | 60,200 | — | — |
| 1999-07-13 | $16.63 | $33.75 | 34,800 | — | — |
| 1999-07-12 | $16.63 | $33.75 | 41,200 | — | — |
| 1999-07-09 | $16.63 | $33.75 | 42,500 | — | — |
| 1999-07-08 | $16.50 | $33.50 | 33,100 | — | — |
| 1999-07-07 | $16.56 | $33.63 | 46,000 | — | — |
| 1999-07-06 | $16.63 | $33.75 | 59,600 | — | — |
| 1999-07-02 | $16.69 | $33.88 | 83,800 | — | — |
| 1999-07-01 | $16.94 | $34.39 | 141,300 | — | — |
| 1999-06-30 | $16.94 | $34.39 | 167,000 | — | — |
| 1999-06-29 | $16.81 | $34.14 | 78,900 | — | — |
| 1999-06-28 | $16.50 | $33.50 | 54,900 | — | — |
| 1999-06-25 | $16.38 | $33.25 | 94,000 | — | — |
| 1999-06-24 | $16.44 | $33.37 | 47,700 | — | — |
| 1999-06-23 | $16.69 | $33.88 | 32,900 | — | — |
| 1999-06-22 | $16.63 | $33.75 | 62,400 | — | — |
| 1999-06-21 | $16.75 | $34.01 | 90,400 | — | — |
| 1999-06-18 | $16.94 | $34.39 | 63,900 | — | — |
| 1999-06-17 | $17.00 | $34.52 | 71,900 | — | — |
| 1999-06-16 | $16.88 | $34.26 | 92,400 | — | — |
| 1999-06-15 | $16.94 | $34.39 | 28,100 | — | — |
| 1999-06-14 | $16.81 | $34.14 | 50,500 | — | — |
| 1999-06-11 | $17.00 | $34.52 | 40,300 | — | — |
| 1999-06-10 | $17.38 | $34.68 | 30,200 | — | — |
| 1999-06-09 | $17.38 | $34.68 | 78,000 | — | — |
| 1999-06-08 | $17.38 | $34.68 | 36,400 | — | — |
| 1999-06-07 | $17.31 | $34.56 | 49,000 | — | — |
| 1999-06-04 | $17.06 | $34.06 | 71,900 | — | — |
| 1999-06-03 | $17.06 | $34.06 | 79,600 | — | — |
| 1999-06-02 | $17.00 | $33.94 | 58,200 | — | — |
| 1999-06-01 | $17.44 | $34.81 | 82,600 | — | — |
| 1999-05-28 | $17.75 | $35.43 | 38,000 | — | — |
| 1999-05-27 | $17.75 | $35.43 | 39,800 | — | — |
| 1999-05-26 | $17.63 | $35.18 | 88,400 | — | — |
| 1999-05-25 | $17.19 | $34.31 | 48,300 | — | — |
| 1999-05-24 | $17.06 | $34.06 | 49,700 | — | — |
| 1999-05-21 | $17.00 | $33.94 | 40,900 | — | — |
| 1999-05-20 | $17.13 | $34.19 | 73,400 | — | — |
| 1999-05-19 | $16.88 | $33.69 | 48,300 | — | — |
| 1999-05-18 | $16.88 | $33.69 | 49,400 | — | — |
| 1999-05-17 | $16.88 | $33.69 | 57,900 | — | — |
| 1999-05-14 | $17.00 | $33.94 | 40,900 | — | — |
| 1999-05-13 | $17.19 | $34.31 | 63,700 | — | — |
| 1999-05-12 | $17.13 | $34.19 | 63,900 | — | — |
| 1999-05-11 | $17.00 | $33.94 | 62,600 | — | — |
| 1999-05-10 | $17.06 | $34.06 | 35,900 | — | — |
| 1999-05-07 | $17.06 | $34.06 | 49,200 | — | — |
| 1999-05-06 | $17.31 | $34.56 | 41,700 | — | — |
| 1999-05-05 | $17.25 | $34.43 | 64,800 | — | — |
| 1999-05-04 | $16.69 | $33.31 | 64,400 | — | — |
| 1999-05-03 | $16.94 | $33.81 | 27,400 | — | — |
| 1999-04-30 | $16.94 | $33.81 | 63,900 | — | — |
| 1999-04-29 | $16.81 | $33.56 | 33,300 | — | — |
| 1999-04-28 | $17.06 | $34.06 | 20,300 | — | — |
| 1999-04-27 | $17.25 | $34.43 | 65,800 | — | — |
| 1999-04-26 | $17.56 | $35.06 | 23,100 | — | — |
| 1999-04-23 | $17.63 | $35.18 | 48,000 | — | — |
| 1999-04-22 | $17.50 | $34.93 | 69,700 | — | — |
| 1999-04-21 | $17.44 | $34.81 | 78,200 | — | — |
| 1999-04-20 | $16.81 | $33.56 | 59,300 | — | — |
| 1999-04-19 | $17.06 | $34.06 | 72,600 | — | — |
| 1999-04-16 | $17.00 | $33.94 | 138,100 | — | — |
| 1999-04-15 | $16.38 | $32.69 | 48,800 | — | — |
| 1999-04-14 | $16.19 | $32.31 | 68,600 | — | — |
| 1999-04-13 | $16.19 | $32.31 | 51,700 | — | — |
| 1999-04-12 | $16.25 | $32.44 | 58,900 | — | — |
| 1999-04-09 | $16.31 | $32.56 | 41,400 | — | — |
| 1999-04-08 | $16.25 | $32.44 | 56,900 | — | — |
| 1999-04-07 | $15.81 | $31.57 | 51,400 | — | — |
| 1999-04-06 | $16.13 | $32.19 | 57,000 | — | — |
| 1999-04-05 | $16.25 | $32.44 | 54,900 | — | — |
| 1999-04-01 | $16.25 | $32.44 | 42,000 | — | — |
| 1999-03-31 | $16.31 | $32.56 | 139,000 | — | — |
| 1999-03-30 | $16.00 | $31.94 | 64,600 | — | — |
| 1999-03-29 | $15.63 | $31.19 | 120,400 | — | — |
| 1999-03-26 | $15.75 | $31.44 | 128,100 | — | — |
| 1999-03-25 | $16.00 | $31.94 | 98,600 | — | — |
| 1999-03-24 | $16.19 | $32.31 | 41,400 | — | — |
| 1999-03-23 | $16.06 | $32.06 | 31,800 | — | — |
| 1999-03-22 | $16.06 | $32.06 | 53,200 | — | — |
| 1999-03-19 | $16.25 | $32.44 | 71,900 | — | — |
| 1999-03-18 | $16.06 | $32.06 | 52,600 | — | — |
| 1999-03-17 | $16.13 | $32.19 | 45,200 | — | — |
| 1999-03-16 | $16.06 | $32.06 | 43,800 | — | — |
| 1999-03-15 | $16.19 | $32.31 | 34,900 | — | — |
| 1999-03-12 | $16.25 | $32.44 | 37,700 | — | — |
| 1999-03-11 | $16.56 | $32.50 | 103,800 | — | — |
| 1999-03-10 | $16.50 | $32.38 | 40,100 | — | — |
| 1999-03-09 | $16.50 | $32.38 | 48,100 | — | — |
| 1999-03-08 | $16.44 | $32.26 | 49,400 | — | — |
| 1999-03-05 | $16.38 | $32.14 | 36,800 | — | — |
| 1999-03-04 | $16.25 | $31.89 | 41,300 | — | — |
| 1999-03-03 | $16.31 | $32.01 | 20,900 | — | — |
| 1999-03-02 | $16.38 | $32.14 | 44,600 | — | — |
| 1999-03-01 | $16.13 | $31.64 | 97,500 | — | — |
| 1999-02-26 | $16.44 | $32.26 | 61,500 | — | — |
| 1999-02-25 | $16.44 | $32.26 | 54,200 | — | — |
| 1999-02-24 | $16.56 | $32.50 | 42,600 | — | — |
| 1999-02-23 | $16.75 | $32.87 | 45,800 | — | — |
| 1999-02-22 | $16.75 | $32.87 | 36,900 | — | — |
| 1999-02-19 | $16.75 | $32.87 | 40,700 | — | — |
| 1999-02-18 | $16.88 | $33.12 | 28,600 | — | — |
| 1999-02-17 | $16.75 | $32.87 | 64,500 | — | — |
| 1999-02-16 | $16.56 | $32.50 | 42,700 | — | — |
| 1999-02-12 | $16.31 | $32.01 | 56,600 | — | — |
| 1999-02-11 | $16.63 | $32.63 | 46,700 | — | — |
| 1999-02-10 | $16.94 | $33.24 | 50,400 | — | — |
| 1999-02-09 | $17.19 | $33.73 | 38,500 | — | — |
| 1999-02-08 | $17.25 | $33.85 | 25,000 | — | — |
| 1999-02-05 | $17.19 | $33.73 | 40,000 | — | — |
| 1999-02-04 | $17.25 | $33.85 | 34,900 | — | — |
| 1999-02-03 | $17.31 | $33.98 | 46,600 | — | — |
| 1999-02-02 | $17.50 | $34.34 | 40,100 | — | — |
| 1999-02-01 | $17.75 | $34.83 | 39,200 | — | — |
| 1999-01-29 | $17.88 | $35.08 | 51,700 | — | — |
| 1999-01-28 | $17.81 | $34.96 | 42,500 | — | — |
| 1999-01-27 | $17.94 | $35.20 | 63,400 | — | — |
| 1999-01-26 | $18.06 | $35.45 | 58,200 | — | — |
| 1999-01-25 | $17.81 | $34.96 | 19,500 | — | — |
| 1999-01-22 | $17.88 | $35.08 | 26,600 | — | — |
| 1999-01-21 | $17.63 | $34.59 | 27,500 | — | — |
| 1999-01-20 | $17.63 | $34.59 | 33,400 | — | — |
| 1999-01-19 | $17.56 | $34.47 | 75,300 | — | — |
| 1999-01-15 | $17.94 | $35.20 | 64,800 | — | — |
| 1999-01-14 | $17.63 | $34.59 | 34,100 | — | — |
| 1999-01-13 | $17.69 | $34.71 | 38,100 | — | — |
| 1999-01-12 | $17.88 | $35.08 | 32,300 | — | — |
| 1999-01-11 | $18.00 | $35.32 | 62,200 | — | — |
| 1999-01-08 | $18.13 | $35.57 | 43,900 | — | — |
| 1999-01-07 | $18.25 | $35.82 | 64,000 | — | — |
| 1999-01-06 | $18.25 | $35.82 | 42,500 | — | — |
| 1999-01-05 | $18.19 | $35.69 | 26,900 | — | — |
| 1999-01-04 | $18.38 | $36.06 | 81,900 | — | — |