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
- 1993-11-04 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 | $30.00 | $30.00 | 256,600 | — | — |
| 1999-12-30 | $30.77 | $30.77 | 744,000 | — | — |
| 1999-12-29 | $30.81 | $30.81 | 1,126,200 | — | — |
| 1999-12-28 | $29.92 | $29.92 | 2,187,600 | — | — |
| 1999-12-27 | $31.56 | $31.56 | 1,558,600 | — | — |
| 1999-12-23 | $25.78 | $25.78 | 2,911,600 | — | — |
| 1999-12-22 | $23.59 | $23.59 | 8,834,600 | — | — |
| 1999-12-21 | $17.69 | $17.69 | 726,400 | — | — |
| 1999-12-20 | $17.50 | $17.50 | 2,143,200 | — | — |
| 1999-12-17 | $14.75 | $14.75 | 676,200 | — | — |
| 1999-12-16 | $15.75 | $15.75 | 492,200 | — | — |
| 1999-12-15 | $16.00 | $16.00 | 510,600 | — | — |
| 1999-12-14 | $15.06 | $15.06 | 560,600 | — | — |
| 1999-12-13 | $16.06 | $16.06 | 448,200 | — | — |
| 1999-12-10 | $14.53 | $14.53 | 941,600 | — | — |
| 1999-12-09 | $15.22 | $15.22 | 899,400 | — | — |
| 1999-12-08 | $16.16 | $16.16 | 559,000 | — | — |
| 1999-12-07 | $16.81 | $16.81 | 399,800 | — | — |
| 1999-12-06 | $16.84 | $16.84 | 1,488,400 | — | — |
| 1999-12-03 | $16.56 | $16.56 | 2,630,600 | — | — |
| 1999-12-02 | $17.44 | $17.44 | 1,524,200 | — | — |
| 1999-12-01 | $14.28 | $14.28 | 545,600 | — | — |
| 1999-11-30 | $14.50 | $14.50 | 740,400 | — | — |
| 1999-11-29 | $14.78 | $14.78 | 834,000 | — | — |
| 1999-11-26 | $15.38 | $15.38 | 412,000 | — | — |
| 1999-11-24 | $14.94 | $14.94 | 646,000 | — | — |
| 1999-11-23 | $13.88 | $13.88 | 2,583,000 | — | — |
| 1999-11-22 | $12.25 | $12.25 | 1,203,800 | — | — |
| 1999-11-19 | $11.50 | $11.50 | 476,400 | — | — |
| 1999-11-18 | $12.00 | $12.00 | 732,200 | — | — |
| 1999-11-17 | $11.69 | $11.69 | 565,000 | — | — |
| 1999-11-16 | $11.13 | $11.13 | 397,200 | — | — |
| 1999-11-15 | $11.67 | $11.67 | 525,800 | — | — |
| 1999-11-12 | $11.13 | $11.13 | 452,800 | — | — |
| 1999-11-11 | $11.25 | $11.25 | 333,400 | — | — |
| 1999-11-10 | $10.03 | $10.03 | 429,000 | — | — |
| 1999-11-09 | $9.88 | $9.88 | 314,400 | — | — |
| 1999-11-08 | $10.00 | $10.00 | 251,600 | — | — |
| 1999-11-05 | $10.00 | $10.00 | 267,800 | — | — |
| 1999-11-04 | $10.47 | $10.47 | 269,800 | — | — |
| 1999-11-03 | $10.47 | $10.47 | 412,800 | — | — |
| 1999-11-02 | $10.16 | $10.16 | 468,800 | — | — |
| 1999-11-01 | $10.72 | $10.72 | 514,000 | — | — |
| 1999-10-29 | $9.63 | $9.63 | 458,000 | — | — |
| 1999-10-28 | $9.19 | $9.19 | 167,600 | — | — |
| 1999-10-27 | $9.47 | $9.47 | 400,200 | — | — |
| 1999-10-26 | $8.88 | $8.88 | 223,600 | — | — |
| 1999-10-25 | $9.50 | $9.50 | 206,000 | — | — |
| 1999-10-22 | $9.73 | $9.73 | 306,200 | — | — |
| 1999-10-21 | $9.66 | $9.66 | 467,800 | — | — |
| 1999-10-20 | $9.00 | $9.00 | 231,000 | — | — |
| 1999-10-19 | $9.13 | $9.13 | 279,200 | — | — |
| 1999-10-18 | $8.63 | $8.63 | 240,000 | — | — |
| 1999-10-15 | $8.70 | $8.70 | 497,600 | — | — |
| 1999-10-14 | $9.13 | $9.13 | 456,000 | — | — |
| 1999-10-13 | $9.38 | $9.38 | 406,600 | — | — |
| 1999-10-12 | $9.53 | $9.53 | 540,400 | — | — |
| 1999-10-11 | $9.72 | $9.72 | 971,200 | — | — |
| 1999-10-08 | $9.44 | $9.44 | 637,200 | — | — |
| 1999-10-07 | $9.13 | $9.13 | 1,121,200 | — | — |
| 1999-10-06 | $8.81 | $8.81 | 1,941,800 | — | — |
| 1999-10-05 | $8.28 | $8.28 | 3,189,400 | — | — |
| 1999-10-04 | $8.38 | $8.38 | 4,823,200 | — | — |
| 1999-10-01 | $11.67 | $11.67 | 215,400 | — | — |
| 1999-09-30 | $11.56 | $11.56 | 401,400 | — | — |
| 1999-09-29 | $11.75 | $11.75 | 425,400 | — | — |
| 1999-09-28 | $11.34 | $11.34 | 449,600 | — | — |
| 1999-09-27 | $11.00 | $11.00 | 716,200 | — | — |
| 1999-09-24 | $10.63 | $10.63 | 485,400 | — | — |
| 1999-09-23 | $10.58 | $10.58 | 485,200 | — | — |
| 1999-09-22 | $11.25 | $11.25 | 417,800 | — | — |
| 1999-09-21 | $11.50 | $11.50 | 619,800 | — | — |
| 1999-09-20 | $11.95 | $11.95 | 808,200 | — | — |
| 1999-09-17 | $11.63 | $11.63 | 949,600 | — | — |
| 1999-09-16 | $11.28 | $11.28 | 1,096,800 | — | — |
| 1999-09-15 | $11.42 | $11.42 | 1,918,200 | — | — |
| 1999-09-14 | $12.91 | $12.91 | 2,135,600 | — | — |
| 1999-09-13 | $13.63 | $13.63 | 8,803,000 | — | — |
| 1999-09-10 | $20.69 | $20.69 | 1,921,400 | — | — |
| 1999-09-09 | $20.06 | $20.06 | 2,704,600 | — | — |
| 1999-09-08 | $18.64 | $18.64 | 1,547,000 | — | — |
| 1999-09-07 | $15.75 | $15.75 | 1,248,400 | — | — |
| 1999-09-03 | $14.94 | $14.94 | 413,400 | — | — |
| 1999-09-02 | $13.98 | $13.98 | 187,400 | — | — |
| 1999-09-01 | $14.13 | $14.13 | 683,800 | — | — |
| 1999-08-31 | $14.19 | $14.19 | 739,200 | — | — |
| 1999-08-30 | $13.73 | $13.73 | 678,200 | — | — |
| 1999-08-27 | $12.69 | $12.69 | 613,800 | — | — |
| 1999-08-26 | $12.31 | $12.31 | 354,800 | — | — |
| 1999-08-25 | $12.72 | $12.72 | 303,200 | — | — |
| 1999-08-24 | $12.44 | $12.44 | 322,200 | — | — |
| 1999-08-23 | $12.59 | $12.59 | 314,600 | — | — |
| 1999-08-20 | $12.59 | $12.59 | 103,600 | — | — |
| 1999-08-19 | $12.38 | $12.38 | 346,000 | — | — |
| 1999-08-18 | $12.47 | $12.47 | 436,600 | — | — |
| 1999-08-17 | $11.78 | $11.78 | 463,800 | — | — |
| 1999-08-16 | $12.56 | $12.56 | 228,000 | — | — |
| 1999-08-13 | $12.41 | $12.41 | 420,600 | — | — |
| 1999-08-12 | $12.53 | $12.53 | 183,800 | — | — |
| 1999-08-11 | $12.69 | $12.69 | 218,000 | — | — |
| 1999-08-10 | $12.94 | $12.94 | 290,800 | — | — |
| 1999-08-09 | $13.00 | $13.00 | 149,400 | — | — |
| 1999-08-06 | $12.50 | $12.50 | 85,400 | — | — |
| 1999-08-05 | $12.54 | $12.54 | 121,000 | — | — |
| 1999-08-04 | $12.66 | $12.66 | 119,200 | — | — |
| 1999-08-03 | $12.50 | $12.50 | 245,600 | — | — |
| 1999-08-02 | $13.25 | $13.25 | 252,000 | — | — |
| 1999-07-30 | $13.31 | $13.31 | 233,600 | — | — |
| 1999-07-29 | $12.66 | $12.66 | 264,000 | — | — |
| 1999-07-28 | $12.66 | $12.66 | 217,200 | — | — |
| 1999-07-27 | $12.84 | $12.84 | 548,600 | — | — |
| 1999-07-26 | $12.94 | $12.94 | 183,200 | — | — |
| 1999-07-23 | $13.13 | $13.13 | 238,400 | — | — |
| 1999-07-22 | $12.50 | $12.50 | 240,400 | — | — |
| 1999-07-21 | $12.80 | $12.80 | 377,800 | — | — |
| 1999-07-20 | $12.63 | $12.63 | 144,000 | — | — |
| 1999-07-19 | $12.73 | $12.73 | 488,400 | — | — |
| 1999-07-16 | $14.00 | $14.00 | 284,600 | — | — |
| 1999-07-15 | $14.28 | $14.28 | 1,416,800 | — | — |
| 1999-07-14 | $13.53 | $13.53 | 646,000 | — | — |
| 1999-07-13 | $13.91 | $13.91 | 271,400 | — | — |
| 1999-07-12 | $14.34 | $14.34 | 509,400 | — | — |
| 1999-07-09 | $14.55 | $14.55 | 1,518,600 | — | — |
| 1999-07-08 | $12.94 | $12.94 | 281,800 | — | — |
| 1999-07-07 | $14.09 | $14.09 | 327,600 | — | — |
| 1999-07-06 | $14.00 | $14.00 | 268,200 | — | — |
| 1999-07-02 | $14.05 | $14.05 | 297,800 | — | — |
| 1999-07-01 | $13.13 | $13.13 | 441,200 | — | — |
| 1999-06-30 | $13.22 | $13.22 | 688,600 | — | — |
| 1999-06-29 | $11.97 | $11.97 | 205,800 | — | — |
| 1999-06-28 | $11.75 | $11.75 | 329,200 | — | — |
| 1999-06-25 | $11.44 | $11.44 | 235,200 | — | — |
| 1999-06-24 | $11.84 | $11.84 | 474,800 | — | — |
| 1999-06-23 | $11.47 | $11.47 | 87,000 | — | — |
| 1999-06-22 | $11.47 | $11.47 | 276,600 | — | — |
| 1999-06-21 | $11.38 | $11.38 | 211,600 | — | — |
| 1999-06-18 | $11.81 | $11.81 | 324,600 | — | — |
| 1999-06-17 | $11.75 | $11.75 | 275,200 | — | — |
| 1999-06-16 | $11.53 | $11.53 | 115,800 | — | — |
| 1999-06-15 | $11.75 | $11.75 | 360,000 | — | — |
| 1999-06-14 | $11.41 | $11.41 | 201,200 | — | — |
| 1999-06-11 | $11.44 | $11.44 | 145,400 | — | — |
| 1999-06-10 | $11.47 | $11.47 | 397,800 | — | — |
| 1999-06-09 | $12.13 | $12.13 | 100,400 | — | — |
| 1999-06-08 | $11.53 | $11.53 | 323,200 | — | — |
| 1999-06-07 | $11.94 | $11.94 | 232,400 | — | — |
| 1999-06-04 | $12.81 | $12.81 | 262,000 | — | — |
| 1999-06-03 | $12.22 | $12.22 | 111,400 | — | — |
| 1999-06-02 | $12.16 | $12.16 | 300,800 | — | — |
| 1999-06-01 | $12.00 | $12.00 | 328,600 | — | — |
| 1999-05-28 | $13.00 | $13.00 | 454,200 | — | — |
| 1999-05-27 | $11.78 | $11.78 | 267,600 | — | — |
| 1999-05-26 | $11.69 | $11.69 | 310,800 | — | — |
| 1999-05-25 | $11.84 | $11.84 | 537,400 | — | — |
| 1999-05-24 | $11.75 | $11.75 | 403,200 | — | — |
| 1999-05-21 | $13.00 | $13.00 | 1,613,600 | — | — |
| 1999-05-20 | $12.06 | $12.06 | 881,800 | — | — |
| 1999-05-19 | $11.47 | $11.47 | 327,400 | — | — |
| 1999-05-18 | $11.41 | $11.41 | 302,000 | — | — |
| 1999-05-17 | $11.56 | $11.56 | 349,400 | — | — |
| 1999-05-14 | $11.69 | $11.69 | 1,202,200 | — | — |
| 1999-05-13 | $12.06 | $12.06 | 861,800 | — | — |
| 1999-05-12 | $10.44 | $10.44 | 679,000 | — | — |
| 1999-05-11 | $10.06 | $10.06 | 610,800 | — | — |
| 1999-05-10 | $9.38 | $9.38 | 310,400 | — | — |
| 1999-05-07 | $9.44 | $9.44 | 398,000 | — | — |
| 1999-05-06 | $9.13 | $9.13 | 656,400 | — | — |
| 1999-05-05 | $9.50 | $9.50 | 259,200 | — | — |
| 1999-05-04 | $9.81 | $9.81 | 255,400 | — | — |
| 1999-05-03 | $9.88 | $9.88 | 921,800 | — | — |
| 1999-04-30 | $9.03 | $9.03 | 174,800 | — | — |
| 1999-04-29 | $8.63 | $8.63 | 347,400 | — | — |
| 1999-04-28 | $8.88 | $8.88 | 333,000 | — | — |
| 1999-04-27 | $9.22 | $9.22 | 954,200 | — | — |
| 1999-04-26 | $9.09 | $9.09 | 1,923,000 | — | — |
| 1999-04-23 | $8.81 | $8.81 | 1,945,800 | — | — |
| 1999-04-22 | $8.84 | $8.84 | 4,565,000 | — | — |
| 1999-04-21 | $10.63 | $10.63 | 1,027,800 | — | — |
| 1999-04-20 | $10.31 | $10.31 | 559,600 | — | — |
| 1999-04-19 | $10.27 | $10.27 | 270,400 | — | — |
| 1999-04-16 | $10.94 | $10.94 | 543,600 | — | — |
| 1999-04-15 | $10.77 | $10.77 | 440,000 | — | — |
| 1999-04-14 | $11.63 | $11.63 | 295,200 | — | — |
| 1999-04-13 | $12.94 | $12.94 | 1,308,600 | — | — |
| 1999-04-12 | $12.13 | $12.13 | 3,315,000 | — | — |
| 1999-04-09 | $10.13 | $10.13 | 288,400 | — | — |
| 1999-04-08 | $10.56 | $10.56 | 492,800 | — | — |
| 1999-04-07 | $9.53 | $9.53 | 207,000 | — | — |
| 1999-04-06 | $9.55 | $9.55 | 644,800 | — | — |
| 1999-04-05 | $9.56 | $9.56 | 475,800 | — | — |
| 1999-04-01 | $10.03 | $10.03 | 226,800 | — | — |
| 1999-03-31 | $10.03 | $10.03 | 430,800 | — | — |
| 1999-03-30 | $10.19 | $10.19 | 311,400 | — | — |
| 1999-03-29 | $10.53 | $10.53 | 819,600 | — | — |
| 1999-03-26 | $10.91 | $10.91 | 247,200 | — | — |
| 1999-03-25 | $10.91 | $10.91 | 184,000 | — | — |
| 1999-03-24 | $10.84 | $10.84 | 104,800 | — | — |
| 1999-03-23 | $11.19 | $11.19 | 674,600 | — | — |
| 1999-03-22 | $11.31 | $11.31 | 999,800 | — | — |
| 1999-03-19 | $10.31 | $10.31 | 751,000 | — | — |
| 1999-03-18 | $10.75 | $10.75 | 1,040,000 | — | — |
| 1999-03-17 | $11.31 | $11.31 | 1,308,800 | — | — |
| 1999-03-16 | $11.53 | $11.53 | 746,800 | — | — |
| 1999-03-15 | $12.03 | $12.03 | 201,600 | — | — |
| 1999-03-12 | $12.13 | $12.13 | 323,600 | — | — |
| 1999-03-11 | $12.44 | $12.44 | 519,400 | — | — |
| 1999-03-10 | $11.38 | $11.38 | 752,200 | — | — |
| 1999-03-09 | $11.72 | $11.72 | 967,200 | — | — |
| 1999-03-08 | $12.09 | $12.09 | 844,000 | — | — |
| 1999-03-05 | $12.56 | $12.56 | 876,800 | — | — |
| 1999-03-04 | $12.53 | $12.53 | 1,057,800 | — | — |
| 1999-03-03 | $13.25 | $13.25 | 330,600 | — | — |
| 1999-03-02 | $13.44 | $13.44 | 476,000 | — | — |
| 1999-03-01 | $13.88 | $13.88 | 447,400 | — | — |
| 1999-02-26 | $14.03 | $14.03 | 328,200 | — | — |
| 1999-02-25 | $14.34 | $14.34 | 248,400 | — | — |
| 1999-02-24 | $15.03 | $15.03 | 444,800 | — | — |
| 1999-02-23 | $15.38 | $15.38 | 886,200 | — | — |
| 1999-02-22 | $14.94 | $14.94 | 1,561,400 | — | — |
| 1999-02-19 | $13.16 | $13.16 | 455,000 | — | — |
| 1999-02-18 | $13.28 | $13.28 | 733,400 | — | — |
| 1999-02-17 | $13.63 | $13.63 | 309,600 | — | — |
| 1999-02-16 | $13.75 | $13.75 | 708,600 | — | — |
| 1999-02-12 | $13.88 | $13.88 | 336,600 | — | — |
| 1999-02-11 | $14.56 | $14.56 | 756,400 | — | — |
| 1999-02-10 | $14.38 | $14.38 | 653,400 | — | — |
| 1999-02-09 | $13.63 | $13.63 | 485,600 | — | — |
| 1999-02-08 | $13.66 | $13.66 | 674,800 | — | — |
| 1999-02-05 | $13.72 | $13.72 | 1,321,200 | — | — |
| 1999-02-04 | $13.53 | $13.53 | 2,593,600 | — | — |
| 1999-02-03 | $13.88 | $13.88 | 3,891,600 | — | — |
| 1999-02-02 | $11.31 | $11.31 | 3,341,400 | — | — |
| 1999-02-01 | $13.81 | $13.81 | 1,193,600 | — | — |
| 1999-01-29 | $15.00 | $15.00 | 484,400 | — | — |
| 1999-01-28 | $14.88 | $14.88 | 821,800 | — | — |
| 1999-01-27 | $14.25 | $14.25 | 884,200 | — | — |
| 1999-01-26 | $13.56 | $13.56 | 633,600 | — | — |
| 1999-01-25 | $13.78 | $13.78 | 429,800 | — | — |
| 1999-01-22 | $13.56 | $13.56 | 1,575,400 | — | — |
| 1999-01-21 | $14.41 | $14.41 | 1,492,600 | — | — |
| 1999-01-20 | $15.75 | $15.75 | 517,400 | — | — |
| 1999-01-19 | $16.41 | $16.41 | 1,838,400 | — | — |
| 1999-01-15 | $16.88 | $16.88 | 736,000 | — | — |
| 1999-01-14 | $15.06 | $15.06 | 1,642,200 | — | — |
| 1999-01-13 | $16.25 | $16.25 | 1,030,400 | — | — |
| 1999-01-12 | $17.59 | $17.59 | 774,200 | — | — |
| 1999-01-11 | $18.88 | $18.88 | 1,431,600 | — | — |
| 1999-01-08 | $18.25 | $18.25 | 445,600 | — | — |
| 1999-01-07 | $17.69 | $17.69 | 301,800 | — | — |
| 1999-01-06 | $18.22 | $18.22 | 499,000 | — | — |
| 1999-01-05 | $17.94 | $17.94 | 462,800 | — | — |
| 1999-01-04 | $18.50 | $18.50 | 493,600 | — | — |