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
- 1997-10-30 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 | $13.94 | $13.94 | 14,100 | — | — |
| 1999-12-30 | $13.69 | $13.69 | 118,600 | — | — |
| 1999-12-29 | $14.06 | $14.06 | 33,400 | — | — |
| 1999-12-28 | $13.20 | $13.20 | 13,500 | — | — |
| 1999-12-27 | $13.06 | $13.06 | 11,700 | — | — |
| 1999-12-23 | $13.38 | $13.37 | 26,400 | — | — |
| 1999-12-22 | $13.31 | $13.31 | 16,700 | — | — |
| 1999-12-21 | $13.25 | $13.25 | 20,500 | — | — |
| 1999-12-20 | $12.94 | $12.94 | 74,300 | — | — |
| 1999-12-17 | $14.25 | $14.25 | 100,300 | — | — |
| 1999-12-16 | $14.50 | $14.50 | 20,100 | — | — |
| 1999-12-15 | $14.69 | $14.69 | 18,100 | — | — |
| 1999-12-14 | $14.94 | $14.94 | 4,000 | — | — |
| 1999-12-13 | $15.25 | $15.25 | 5,500 | — | — |
| 1999-12-10 | $15.56 | $15.56 | 9,400 | — | — |
| 1999-12-09 | $15.88 | $15.87 | 31,700 | — | — |
| 1999-12-08 | $16.88 | $16.87 | 31,500 | — | — |
| 1999-12-07 | $16.38 | $16.37 | 8,200 | — | — |
| 1999-12-06 | $16.44 | $16.44 | 11,800 | — | — |
| 1999-12-03 | $16.00 | $16.00 | 13,500 | — | — |
| 1999-12-02 | $15.63 | $15.62 | 13,900 | — | — |
| 1999-12-01 | $15.13 | $15.12 | 23,700 | — | — |
| 1999-11-30 | $14.50 | $14.50 | 71,600 | — | — |
| 1999-11-29 | $14.88 | $14.87 | 50,000 | — | — |
| 1999-11-26 | $15.50 | $15.50 | 8,000 | — | — |
| 1999-11-24 | $15.94 | $15.94 | 37,200 | — | — |
| 1999-11-23 | $16.25 | $16.25 | 5,600 | — | — |
| 1999-11-22 | $16.44 | $16.44 | 22,800 | — | — |
| 1999-11-19 | $16.31 | $16.31 | 14,500 | — | — |
| 1999-11-18 | $16.31 | $16.31 | 22,500 | — | — |
| 1999-11-17 | $16.31 | $16.31 | 34,400 | — | — |
| 1999-11-16 | $16.25 | $16.25 | 8,800 | — | — |
| 1999-11-15 | $16.31 | $16.31 | 12,600 | — | — |
| 1999-11-12 | $16.38 | $16.37 | 6,400 | — | — |
| 1999-11-11 | $16.56 | $16.56 | 7,900 | — | — |
| 1999-11-10 | $16.63 | $16.62 | 18,800 | — | — |
| 1999-11-09 | $16.69 | $16.69 | 43,600 | — | — |
| 1999-11-08 | $16.44 | $16.44 | 5,100 | — | — |
| 1999-11-05 | $16.69 | $16.69 | 32,800 | — | — |
| 1999-11-04 | $17.94 | $17.94 | 29,300 | — | — |
| 1999-11-03 | $16.69 | $16.69 | 11,800 | — | — |
| 1999-11-02 | $16.88 | $16.87 | 18,800 | — | — |
| 1999-11-01 | $16.94 | $16.94 | 12,800 | — | — |
| 1999-10-29 | $16.75 | $16.75 | 30,000 | — | — |
| 1999-10-28 | $16.38 | $16.37 | 90,000 | — | — |
| 1999-10-27 | $17.44 | $17.44 | 31,400 | — | — |
| 1999-10-26 | $17.25 | $17.25 | 58,500 | — | — |
| 1999-10-25 | $16.00 | $16.00 | 55,500 | — | — |
| 1999-10-22 | $16.00 | $16.00 | 27,600 | — | — |
| 1999-10-21 | $15.31 | $15.31 | 60,200 | — | — |
| 1999-10-20 | $14.88 | $14.87 | 68,100 | — | — |
| 1999-10-19 | $15.44 | $15.44 | 4,800 | — | — |
| 1999-10-18 | $16.00 | $16.00 | 7,500 | — | — |
| 1999-10-15 | $16.88 | $16.87 | 82,200 | — | — |
| 1999-10-14 | $16.94 | $16.94 | 84,800 | — | — |
| 1999-10-13 | $17.75 | $17.75 | 85,500 | — | — |
| 1999-10-12 | $16.75 | $16.75 | 49,300 | — | — |
| 1999-10-11 | $16.69 | $16.69 | 43,400 | — | — |
| 1999-10-08 | $16.50 | $16.50 | 131,300 | — | — |
| 1999-10-07 | $14.56 | $14.56 | 247,900 | — | — |
| 1999-10-06 | $15.94 | $15.94 | 27,600 | — | — |
| 1999-10-05 | $16.44 | $16.44 | 92,900 | — | — |
| 1999-10-04 | $17.00 | $17.00 | 69,300 | — | — |
| 1999-10-01 | $17.88 | $17.87 | 38,600 | — | — |
| 1999-09-30 | $18.31 | $18.31 | 98,200 | — | — |
| 1999-09-29 | $18.50 | $18.50 | 73,600 | — | — |
| 1999-09-28 | $18.50 | $18.50 | 190,700 | — | — |
| 1999-09-27 | $19.00 | $19.00 | 480,700 | — | — |
| 1999-09-24 | $17.94 | $17.94 | 38,500 | — | — |
| 1999-09-23 | $19.00 | $19.00 | 16,000 | — | — |
| 1999-09-22 | $19.63 | $19.62 | 6,000 | — | — |
| 1999-09-21 | $19.50 | $19.50 | 11,800 | — | — |
| 1999-09-20 | $20.56 | $20.56 | 18,200 | — | — |
| 1999-09-17 | $20.63 | $20.63 | 7,000 | — | — |
| 1999-09-16 | $20.81 | $20.81 | 13,800 | — | — |
| 1999-09-15 | $20.75 | $20.75 | 9,700 | — | — |
| 1999-09-14 | $21.19 | $21.19 | 7,000 | — | — |
| 1999-09-13 | $21.94 | $21.94 | 13,900 | — | — |
| 1999-09-10 | $22.13 | $22.12 | 12,700 | — | — |
| 1999-09-09 | $21.00 | $21.00 | 10,300 | — | — |
| 1999-09-08 | $20.38 | $20.37 | 14,900 | — | — |
| 1999-09-07 | $20.38 | $20.37 | 13,300 | — | — |
| 1999-09-03 | $19.38 | $19.38 | 18,000 | — | — |
| 1999-09-02 | $19.38 | $19.38 | 11,500 | — | — |
| 1999-09-01 | $19.00 | $19.00 | 12,000 | — | — |
| 1999-08-31 | $18.50 | $18.50 | 20,500 | — | — |
| 1999-08-30 | $18.69 | $18.69 | 19,100 | — | — |
| 1999-08-27 | $20.25 | $20.25 | 10,300 | — | — |
| 1999-08-26 | $20.75 | $20.75 | 32,700 | — | — |
| 1999-08-25 | $21.25 | $21.25 | 48,300 | — | — |
| 1999-08-24 | $22.00 | $22.00 | 24,200 | — | — |
| 1999-08-23 | $19.88 | $19.87 | 60,200 | — | — |
| 1999-08-20 | $19.13 | $19.12 | 8,700 | — | — |
| 1999-08-19 | $19.31 | $19.31 | 31,500 | — | — |
| 1999-08-18 | $19.44 | $19.44 | 10,000 | — | — |
| 1999-08-17 | $19.50 | $19.50 | 64,200 | — | — |
| 1999-08-16 | $19.81 | $19.81 | 12,800 | — | — |
| 1999-08-13 | $19.25 | $19.25 | 23,900 | — | — |
| 1999-08-12 | $19.75 | $19.75 | 26,900 | — | — |
| 1999-08-11 | $19.25 | $19.25 | 28,300 | — | — |
| 1999-08-10 | $20.00 | $20.00 | 13,300 | — | — |
| 1999-08-09 | $20.00 | $20.00 | 20,900 | — | — |
| 1999-08-06 | $20.38 | $20.37 | 5,900 | — | — |
| 1999-08-05 | $20.69 | $20.69 | 4,700 | — | — |
| 1999-08-04 | $20.81 | $20.81 | 4,200 | — | — |
| 1999-08-03 | $21.13 | $21.12 | 16,500 | — | — |
| 1999-08-02 | $21.75 | $21.75 | 11,400 | — | — |
| 1999-07-30 | $21.94 | $21.94 | 8,200 | — | — |
| 1999-07-29 | $21.81 | $21.81 | 9,400 | — | — |
| 1999-07-28 | $23.00 | $23.00 | 18,800 | — | — |
| 1999-07-27 | $23.00 | $23.00 | 11,300 | — | — |
| 1999-07-26 | $23.13 | $23.12 | 18,300 | — | — |
| 1999-07-23 | $23.56 | $23.56 | 17,100 | — | — |
| 1999-07-22 | $23.56 | $23.56 | 15,600 | — | — |
| 1999-07-21 | $23.38 | $23.37 | 7,700 | — | — |
| 1999-07-20 | $23.31 | $23.31 | 29,200 | — | — |
| 1999-07-19 | $23.19 | $23.19 | 26,600 | — | — |
| 1999-07-16 | $24.00 | $24.00 | 20,800 | — | — |
| 1999-07-15 | $25.50 | $25.50 | 41,600 | — | — |
| 1999-07-14 | $23.00 | $23.00 | 30,100 | — | — |
| 1999-07-13 | $20.13 | $20.12 | 10,800 | — | — |
| 1999-07-12 | $20.06 | $20.06 | 31,600 | — | — |
| 1999-07-09 | $20.69 | $20.69 | 23,900 | — | — |
| 1999-07-08 | $20.50 | $20.50 | 56,400 | — | — |
| 1999-07-07 | $19.69 | $19.69 | 52,000 | — | — |
| 1999-07-06 | $20.06 | $20.06 | 36,600 | — | — |
| 1999-07-02 | $20.38 | $20.37 | 15,600 | — | — |
| 1999-07-01 | $20.81 | $20.81 | 87,200 | — | — |
| 1999-06-30 | $21.13 | $21.12 | 108,900 | — | — |
| 1999-06-29 | $21.38 | $21.37 | 63,200 | — | — |
| 1999-06-28 | $21.44 | $21.44 | 49,000 | — | — |
| 1999-06-25 | $21.50 | $21.50 | 6,900 | — | — |
| 1999-06-24 | $21.44 | $21.44 | 16,600 | — | — |
| 1999-06-23 | $21.38 | $21.37 | 24,100 | — | — |
| 1999-06-22 | $21.75 | $21.75 | 2,200 | — | — |
| 1999-06-21 | $22.19 | $22.19 | 5,900 | — | — |
| 1999-06-18 | $22.25 | $22.25 | 64,900 | — | — |
| 1999-06-17 | $22.06 | $22.06 | 26,100 | — | — |
| 1999-06-16 | $22.88 | $22.87 | 31,900 | — | — |
| 1999-06-15 | $23.63 | $23.63 | 49,300 | — | — |
| 1999-06-14 | $23.81 | $23.81 | 7,500 | — | — |
| 1999-06-11 | $23.69 | $23.69 | 29,600 | — | — |
| 1999-06-10 | $23.81 | $23.81 | 6,400 | — | — |
| 1999-06-09 | $24.13 | $24.12 | 31,000 | — | — |
| 1999-06-08 | $24.88 | $24.87 | 14,000 | — | — |
| 1999-06-07 | $25.00 | $25.00 | 3,600 | — | — |
| 1999-06-04 | $25.38 | $25.37 | 15,200 | — | — |
| 1999-06-03 | $24.81 | $24.81 | 7,800 | — | — |
| 1999-06-02 | $24.13 | $24.12 | 9,700 | — | — |
| 1999-06-01 | $24.44 | $24.44 | 16,700 | — | — |
| 1999-05-28 | $24.81 | $24.81 | 15,800 | — | — |
| 1999-05-27 | $23.56 | $23.56 | 8,300 | — | — |
| 1999-05-26 | $23.94 | $23.94 | 15,900 | — | — |
| 1999-05-25 | $23.06 | $23.06 | 12,100 | — | — |
| 1999-05-24 | $23.19 | $23.19 | 7,000 | — | — |
| 1999-05-21 | $23.56 | $23.56 | 17,100 | — | — |
| 1999-05-20 | $23.63 | $23.63 | 32,300 | — | — |
| 1999-05-19 | $23.56 | $23.56 | 12,600 | — | — |
| 1999-05-18 | $24.13 | $24.12 | 10,100 | — | — |
| 1999-05-17 | $23.88 | $23.87 | 28,200 | — | — |
| 1999-05-14 | $24.00 | $24.00 | 50,200 | — | — |
| 1999-05-13 | $23.94 | $23.94 | 10,200 | — | — |
| 1999-05-12 | $24.38 | $24.37 | 23,400 | — | — |
| 1999-05-11 | $25.00 | $25.00 | 10,400 | — | — |
| 1999-05-10 | $24.25 | $24.25 | 39,600 | — | — |
| 1999-05-07 | $23.63 | $23.63 | 19,800 | — | — |
| 1999-05-06 | $24.81 | $24.81 | 5,700 | — | — |
| 1999-05-05 | $24.50 | $24.50 | 30,900 | — | — |
| 1999-05-04 | $26.00 | $26.00 | 59,500 | — | — |
| 1999-05-03 | $25.75 | $25.75 | 20,600 | — | — |
| 1999-04-30 | $25.75 | $25.75 | 13,100 | — | — |
| 1999-04-29 | $26.13 | $26.12 | 86,000 | — | — |
| 1999-04-28 | $26.63 | $26.62 | 29,000 | — | — |
| 1999-04-27 | $26.06 | $26.06 | 10,400 | — | — |
| 1999-04-26 | $25.88 | $25.87 | 7,600 | — | — |
| 1999-04-23 | $26.06 | $26.06 | 41,000 | — | — |
| 1999-04-22 | $25.44 | $25.44 | 27,900 | — | — |
| 1999-04-21 | $24.81 | $24.81 | 29,000 | — | — |
| 1999-04-20 | $24.13 | $24.12 | 25,000 | — | — |
| 1999-04-19 | $25.00 | $25.00 | 42,500 | — | — |
| 1999-04-16 | $25.38 | $25.37 | 58,200 | — | — |
| 1999-04-15 | $25.25 | $25.25 | 55,600 | — | — |
| 1999-04-14 | $25.50 | $25.50 | 29,400 | — | — |
| 1999-04-13 | $24.38 | $24.37 | 56,500 | — | — |
| 1999-04-12 | $23.81 | $23.81 | 39,100 | — | — |
| 1999-04-09 | $22.69 | $22.69 | 34,900 | — | — |
| 1999-04-08 | $22.19 | $22.19 | 56,900 | — | — |
| 1999-04-07 | $22.38 | $22.37 | 37,400 | — | — |
| 1999-04-06 | $22.06 | $22.06 | 41,200 | — | — |
| 1999-04-05 | $22.88 | $22.87 | 65,300 | — | — |
| 1999-04-01 | $23.56 | $23.56 | 37,600 | — | — |
| 1999-03-31 | $24.56 | $24.56 | 96,700 | — | — |
| 1999-03-30 | $22.50 | $22.50 | 74,200 | — | — |
| 1999-03-29 | $20.19 | $20.19 | 24,100 | — | — |
| 1999-03-26 | $20.63 | $20.63 | 54,300 | — | — |
| 1999-03-25 | $19.25 | $19.25 | 23,100 | — | — |
| 1999-03-24 | $19.31 | $19.31 | 66,300 | — | — |
| 1999-03-23 | $19.13 | $19.12 | 61,700 | — | — |
| 1999-03-22 | $19.63 | $19.62 | 26,700 | — | — |
| 1999-03-19 | $21.13 | $21.12 | 43,400 | — | — |
| 1999-03-18 | $21.88 | $21.87 | 16,400 | — | — |
| 1999-03-17 | $22.69 | $22.69 | 73,100 | — | — |
| 1999-03-16 | $22.25 | $22.25 | 19,200 | — | — |
| 1999-03-15 | $22.94 | $22.94 | 69,600 | — | — |
| 1999-03-12 | $23.00 | $23.00 | 27,000 | — | — |
| 1999-03-11 | $22.88 | $22.87 | 92,700 | — | — |
| 1999-03-10 | $23.31 | $23.31 | 52,600 | — | — |
| 1999-03-09 | $23.00 | $23.00 | 57,000 | — | — |
| 1999-03-08 | $23.38 | $23.37 | 38,800 | — | — |
| 1999-03-05 | $22.94 | $22.94 | 69,400 | — | — |
| 1999-03-04 | $22.69 | $22.69 | 127,200 | — | — |
| 1999-03-03 | $23.44 | $23.44 | 116,200 | — | — |
| 1999-03-02 | $23.38 | $23.37 | 1,112,900 | — | — |
| 1999-03-01 | $23.63 | $23.63 | 24,700 | — | — |
| 1999-02-26 | $25.19 | $25.19 | 35,700 | — | — |
| 1999-02-25 | $22.69 | $22.69 | 6,800 | — | — |
| 1999-02-24 | $22.63 | $22.62 | 9,600 | — | — |
| 1999-02-23 | $22.75 | $22.75 | 16,200 | — | — |
| 1999-02-22 | $23.00 | $23.00 | 28,300 | — | — |
| 1999-02-19 | $23.00 | $23.00 | 34,200 | — | — |
| 1999-02-18 | $24.13 | $24.12 | 22,600 | — | — |
| 1999-02-17 | $25.06 | $25.06 | 5,700 | — | — |
| 1999-02-16 | $25.25 | $25.25 | 9,000 | — | — |
| 1999-02-12 | $25.25 | $25.25 | 5,300 | — | — |
| 1999-02-11 | $25.94 | $25.94 | 41,900 | — | — |
| 1999-02-10 | $25.50 | $25.50 | 17,900 | — | — |
| 1999-02-09 | $27.06 | $27.06 | 7,100 | — | — |
| 1999-02-08 | $27.69 | $27.69 | 11,900 | — | — |
| 1999-02-05 | $28.00 | $28.00 | 7,200 | — | — |
| 1999-02-04 | $28.38 | $28.37 | 40,400 | — | — |
| 1999-02-03 | $27.81 | $27.81 | 12,700 | — | — |
| 1999-02-02 | $27.94 | $27.94 | 47,100 | — | — |
| 1999-02-01 | $28.25 | $28.25 | 10,100 | — | — |
| 1999-01-29 | $28.50 | $28.50 | 12,500 | — | — |
| 1999-01-28 | $28.50 | $28.50 | 42,500 | — | — |
| 1999-01-27 | $28.44 | $28.44 | 15,100 | — | — |
| 1999-01-26 | $28.44 | $28.44 | 17,200 | — | — |
| 1999-01-25 | $27.38 | $27.37 | 8,400 | — | — |
| 1999-01-22 | $27.75 | $27.75 | 32,400 | — | — |
| 1999-01-21 | $28.25 | $28.25 | 11,200 | — | — |
| 1999-01-20 | $28.44 | $28.44 | 25,700 | — | — |
| 1999-01-19 | $29.00 | $29.00 | 39,100 | — | — |
| 1999-01-15 | $28.13 | $28.12 | 23,000 | — | — |
| 1999-01-14 | $28.31 | $28.31 | 113,200 | — | — |
| 1999-01-13 | $27.00 | $27.00 | 19,500 | — | — |
| 1999-01-12 | $26.00 | $26.00 | 18,200 | — | — |
| 1999-01-11 | $25.63 | $25.62 | 6,700 | — | — |
| 1999-01-08 | $25.19 | $25.19 | 8,200 | — | — |
| 1999-01-07 | $25.31 | $25.31 | 34,600 | — | — |
| 1999-01-06 | $25.50 | $25.50 | 28,200 | — | — |
| 1999-01-05 | $25.69 | $25.69 | 8,100 | — | — |
| 1999-01-04 | $25.00 | $25.00 | 60,700 | — | — |