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
- 1997-12-11 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 | $16.38 | $16.68 | 131,800 | — | — |
| 1999-12-30 | $16.06 | $16.36 | 110,800 | — | — |
| 1999-12-29 | $16.38 | $16.62 | 189,000 | — | — |
| 1999-12-28 | $16.13 | $16.37 | 81,000 | — | — |
| 1999-12-27 | $16.13 | $16.37 | 223,200 | — | — |
| 1999-12-23 | $16.53 | $16.78 | 123,800 | — | — |
| 1999-12-22 | $16.13 | $16.37 | 125,200 | — | — |
| 1999-12-21 | $15.88 | $16.12 | 183,600 | — | — |
| 1999-12-20 | $15.84 | $16.09 | 122,600 | — | — |
| 1999-12-17 | $16.09 | $16.34 | 278,000 | — | — |
| 1999-12-16 | $15.97 | $16.21 | 236,200 | — | — |
| 1999-12-15 | $15.69 | $15.93 | 203,800 | — | — |
| 1999-12-14 | $15.28 | $15.51 | 122,200 | — | — |
| 1999-12-13 | $15.94 | $16.18 | 390,800 | — | — |
| 1999-12-10 | $16.59 | $16.85 | 155,200 | — | — |
| 1999-12-09 | $16.69 | $16.94 | 219,200 | — | — |
| 1999-12-08 | $16.84 | $17.10 | 180,800 | — | — |
| 1999-12-07 | $16.31 | $16.56 | 73,800 | — | — |
| 1999-12-06 | $16.31 | $16.56 | 144,400 | — | — |
| 1999-12-03 | $16.28 | $16.53 | 94,600 | — | — |
| 1999-12-02 | $15.81 | $16.05 | 123,800 | — | — |
| 1999-12-01 | $15.66 | $15.89 | 101,800 | — | — |
| 1999-11-30 | $15.69 | $15.93 | 143,800 | — | — |
| 1999-11-29 | $15.53 | $15.77 | 151,200 | — | — |
| 1999-11-26 | $15.81 | $16.05 | 28,200 | — | — |
| 1999-11-24 | $15.91 | $16.15 | 90,400 | — | — |
| 1999-11-23 | $15.94 | $16.18 | 184,200 | — | — |
| 1999-11-22 | $15.94 | $16.18 | 315,200 | — | — |
| 1999-11-19 | $16.28 | $16.53 | 108,200 | — | — |
| 1999-11-18 | $16.41 | $16.66 | 114,200 | — | — |
| 1999-11-17 | $16.31 | $16.56 | 78,800 | — | — |
| 1999-11-16 | $16.59 | $16.85 | 92,000 | — | — |
| 1999-11-15 | $16.31 | $16.56 | 135,200 | — | — |
| 1999-11-12 | $16.09 | $16.34 | 59,800 | — | — |
| 1999-11-11 | $16.06 | $16.31 | 81,600 | — | — |
| 1999-11-10 | $16.03 | $16.28 | 87,200 | — | — |
| 1999-11-09 | $16.03 | $16.28 | 100,200 | — | — |
| 1999-11-08 | $16.50 | $16.75 | 74,000 | — | — |
| 1999-11-05 | $16.88 | $17.13 | 112,400 | — | — |
| 1999-11-04 | $16.25 | $16.50 | 65,800 | — | — |
| 1999-11-03 | $16.34 | $16.59 | 82,000 | — | — |
| 1999-11-02 | $16.09 | $16.34 | 354,000 | — | — |
| 1999-11-01 | $16.13 | $16.37 | 77,000 | — | — |
| 1999-10-29 | $16.28 | $16.53 | 51,200 | — | — |
| 1999-10-28 | $16.31 | $16.56 | 98,200 | — | — |
| 1999-10-27 | $16.06 | $16.31 | 189,400 | — | — |
| 1999-10-26 | $16.09 | $16.34 | 251,800 | — | — |
| 1999-10-25 | $16.06 | $16.31 | 138,800 | — | — |
| 1999-10-22 | $16.47 | $16.72 | 123,800 | — | — |
| 1999-10-21 | $16.00 | $16.24 | 139,200 | — | — |
| 1999-10-20 | $16.19 | $16.43 | 107,200 | — | — |
| 1999-10-19 | $16.50 | $16.75 | 501,800 | — | — |
| 1999-10-18 | $15.47 | $15.70 | 150,600 | — | — |
| 1999-10-15 | $15.06 | $15.29 | 163,200 | — | — |
| 1999-10-14 | $15.09 | $15.32 | 233,200 | — | — |
| 1999-10-13 | $14.56 | $14.78 | 37,000 | — | — |
| 1999-10-12 | $14.53 | $14.75 | 203,200 | — | — |
| 1999-10-11 | $14.72 | $14.94 | 48,600 | — | — |
| 1999-10-08 | $14.69 | $14.91 | 65,200 | — | — |
| 1999-10-07 | $14.88 | $15.10 | 60,600 | — | — |
| 1999-10-06 | $15.03 | $15.26 | 174,400 | — | — |
| 1999-10-05 | $14.66 | $14.88 | 89,800 | — | — |
| 1999-10-04 | $15.06 | $15.29 | 113,800 | — | — |
| 1999-10-01 | $14.91 | $15.13 | 186,200 | — | — |
| 1999-09-30 | $15.22 | $15.45 | 59,200 | — | — |
| 1999-09-29 | $15.28 | $15.51 | 128,400 | — | — |
| 1999-09-28 | $15.50 | $15.74 | 73,600 | — | — |
| 1999-09-27 | $15.75 | $15.94 | 114,600 | — | — |
| 1999-09-24 | $15.56 | $15.75 | 52,200 | — | — |
| 1999-09-23 | $15.34 | $15.53 | 72,800 | — | — |
| 1999-09-22 | $15.75 | $15.94 | 46,200 | — | — |
| 1999-09-21 | $15.75 | $15.94 | 67,400 | — | — |
| 1999-09-20 | $16.09 | $16.29 | 18,600 | — | — |
| 1999-09-17 | $15.94 | $16.13 | 71,200 | — | — |
| 1999-09-16 | $15.84 | $16.03 | 133,400 | — | — |
| 1999-09-15 | $16.19 | $16.38 | 83,400 | — | — |
| 1999-09-14 | $16.25 | $16.45 | 50,200 | — | — |
| 1999-09-13 | $16.63 | $16.82 | 43,400 | — | — |
| 1999-09-10 | $16.94 | $17.14 | 67,400 | — | — |
| 1999-09-09 | $16.94 | $17.14 | 312,800 | — | — |
| 1999-09-08 | $17.22 | $17.43 | 426,200 | — | — |
| 1999-09-07 | $17.41 | $17.62 | 421,400 | — | — |
| 1999-09-03 | $17.63 | $17.84 | 204,000 | — | — |
| 1999-09-02 | $16.16 | $16.35 | 164,000 | — | — |
| 1999-09-01 | $16.31 | $16.51 | 148,400 | — | — |
| 1999-08-31 | $16.28 | $16.48 | 350,000 | — | — |
| 1999-08-30 | $15.88 | $16.07 | 113,600 | — | — |
| 1999-08-27 | $15.66 | $15.84 | 58,000 | — | — |
| 1999-08-26 | $15.75 | $15.94 | 72,400 | — | — |
| 1999-08-25 | $15.88 | $16.07 | 151,000 | — | — |
| 1999-08-24 | $16.13 | $16.32 | 177,200 | — | — |
| 1999-08-23 | $16.44 | $16.63 | 96,200 | — | — |
| 1999-08-20 | $15.91 | $16.10 | 71,000 | — | — |
| 1999-08-19 | $16.16 | $16.35 | 69,800 | — | — |
| 1999-08-18 | $16.25 | $16.45 | 167,000 | — | — |
| 1999-08-17 | $16.31 | $16.51 | 102,600 | — | — |
| 1999-08-16 | $16.34 | $16.54 | 273,000 | — | — |
| 1999-08-13 | $16.53 | $16.73 | 147,000 | — | — |
| 1999-08-12 | $16.09 | $16.29 | 108,800 | — | — |
| 1999-08-11 | $15.91 | $16.10 | 70,200 | — | — |
| 1999-08-10 | $15.66 | $15.84 | 167,200 | — | — |
| 1999-08-09 | $16.44 | $16.63 | 96,600 | — | — |
| 1999-08-06 | $16.09 | $16.29 | 61,200 | — | — |
| 1999-08-05 | $16.06 | $16.26 | 180,800 | — | — |
| 1999-08-04 | $16.38 | $16.57 | 257,600 | — | — |
| 1999-08-03 | $16.31 | $16.51 | 100,000 | — | — |
| 1999-08-02 | $16.53 | $16.73 | 191,800 | — | — |
| 1999-07-30 | $15.75 | $15.94 | 72,200 | — | — |
| 1999-07-29 | $15.59 | $15.78 | 168,800 | — | — |
| 1999-07-28 | $15.81 | $16.00 | 167,200 | — | — |
| 1999-07-27 | $15.50 | $15.69 | 111,200 | — | — |
| 1999-07-26 | $15.31 | $15.50 | 151,200 | — | — |
| 1999-07-23 | $15.94 | $16.13 | 93,800 | — | — |
| 1999-07-22 | $16.03 | $16.22 | 498,400 | — | — |
| 1999-07-21 | $15.78 | $15.97 | 227,800 | — | — |
| 1999-07-20 | $15.44 | $15.62 | 237,800 | — | — |
| 1999-07-19 | $15.56 | $15.75 | 122,400 | — | — |
| 1999-07-16 | $16.50 | $16.70 | 106,800 | — | — |
| 1999-07-15 | $16.38 | $16.57 | 126,600 | — | — |
| 1999-07-14 | $15.84 | $16.03 | 58,200 | — | — |
| 1999-07-13 | $15.75 | $15.94 | 148,800 | — | — |
| 1999-07-12 | $15.56 | $15.75 | 78,000 | — | — |
| 1999-07-09 | $15.44 | $15.62 | 211,400 | — | — |
| 1999-07-08 | $15.03 | $15.21 | 84,600 | — | — |
| 1999-07-07 | $14.97 | $15.15 | 128,000 | — | — |
| 1999-07-06 | $15.13 | $15.31 | 209,400 | — | — |
| 1999-07-02 | $15.03 | $15.21 | 139,400 | — | — |
| 1999-07-01 | $15.03 | $15.21 | 166,400 | — | — |
| 1999-06-30 | $15.22 | $15.40 | 252,600 | — | — |
| 1999-06-29 | $15.22 | $15.40 | 209,000 | — | — |
| 1999-06-28 | $14.56 | $14.74 | 1,024,600 | — | — |
| 1999-06-25 | $15.19 | $15.33 | 65,200 | — | — |
| 1999-06-24 | $15.03 | $15.17 | 56,200 | — | — |
| 1999-06-23 | $15.09 | $15.23 | 262,800 | — | — |
| 1999-06-22 | $15.22 | $15.36 | 101,600 | — | — |
| 1999-06-21 | $15.13 | $15.27 | 69,400 | — | — |
| 1999-06-18 | $15.25 | $15.39 | 170,600 | — | — |
| 1999-06-17 | $15.16 | $15.30 | 34,600 | — | — |
| 1999-06-16 | $15.19 | $15.33 | 238,800 | — | — |
| 1999-06-15 | $14.97 | $15.11 | 167,600 | — | — |
| 1999-06-14 | $15.13 | $15.27 | 46,200 | — | — |
| 1999-06-11 | $15.22 | $15.36 | 226,600 | — | — |
| 1999-06-10 | $15.53 | $15.68 | 112,000 | — | — |
| 1999-06-09 | $15.63 | $15.77 | 112,600 | — | — |
| 1999-06-08 | $15.97 | $16.12 | 172,400 | — | — |
| 1999-06-07 | $15.59 | $15.74 | 124,200 | — | — |
| 1999-06-04 | $15.09 | $15.23 | 69,400 | — | — |
| 1999-06-03 | $15.06 | $15.20 | 152,600 | — | — |
| 1999-06-02 | $15.13 | $15.27 | 368,800 | — | — |
| 1999-06-01 | $14.88 | $15.01 | 109,800 | — | — |
| 1999-05-28 | $14.75 | $14.89 | 93,200 | — | — |
| 1999-05-27 | $14.59 | $14.73 | 106,000 | — | — |
| 1999-05-26 | $14.63 | $14.76 | 159,600 | — | — |
| 1999-05-25 | $14.47 | $14.60 | 162,800 | — | — |
| 1999-05-24 | $14.78 | $14.92 | 146,000 | — | — |
| 1999-05-21 | $15.06 | $15.20 | 126,000 | — | — |
| 1999-05-20 | $14.94 | $15.08 | 159,400 | — | — |
| 1999-05-19 | $15.28 | $15.42 | 49,600 | — | — |
| 1999-05-18 | $15.44 | $15.58 | 136,400 | — | — |
| 1999-05-17 | $15.06 | $15.20 | 113,200 | — | — |
| 1999-05-14 | $15.28 | $15.42 | 94,600 | — | — |
| 1999-05-13 | $15.50 | $15.64 | 334,000 | — | — |
| 1999-05-12 | $14.97 | $15.11 | 121,000 | — | — |
| 1999-05-11 | $14.97 | $15.11 | 160,400 | — | — |
| 1999-05-10 | $14.75 | $14.89 | 245,600 | — | — |
| 1999-05-07 | $14.84 | $14.98 | 298,000 | — | — |
| 1999-05-06 | $14.56 | $14.70 | 83,000 | — | — |
| 1999-05-05 | $14.38 | $14.51 | 132,000 | — | — |
| 1999-05-04 | $14.38 | $14.51 | 138,200 | — | — |
| 1999-05-03 | $14.25 | $14.38 | 137,600 | — | — |
| 1999-04-30 | $14.44 | $14.57 | 103,200 | — | — |
| 1999-04-29 | $14.78 | $14.92 | 175,600 | — | — |
| 1999-04-28 | $14.75 | $14.89 | 159,800 | — | — |
| 1999-04-27 | $14.69 | $14.82 | 59,400 | — | — |
| 1999-04-26 | $14.72 | $14.86 | 296,400 | — | — |
| 1999-04-23 | $14.66 | $14.79 | 182,000 | — | — |
| 1999-04-22 | $14.59 | $14.73 | 356,600 | — | — |
| 1999-04-21 | $14.72 | $14.86 | 202,000 | — | — |
| 1999-04-20 | $14.56 | $14.70 | 143,200 | — | — |
| 1999-04-19 | $14.44 | $14.57 | 195,400 | — | — |
| 1999-04-16 | $14.25 | $14.38 | 390,400 | — | — |
| 1999-04-15 | $13.00 | $13.12 | 302,800 | — | — |
| 1999-04-14 | $12.94 | $13.06 | 271,400 | — | — |
| 1999-04-13 | $12.75 | $12.87 | 195,800 | — | — |
| 1999-04-12 | $12.63 | $12.74 | 228,200 | — | — |
| 1999-04-09 | $12.22 | $12.33 | 129,200 | — | — |
| 1999-04-08 | $11.38 | $11.48 | 326,000 | — | — |
| 1999-04-07 | $11.56 | $11.67 | 134,400 | — | — |
| 1999-04-06 | $11.91 | $12.02 | 166,200 | — | — |
| 1999-04-05 | $11.78 | $11.89 | 121,800 | — | — |
| 1999-04-01 | $12.00 | $12.11 | 107,600 | — | — |
| 1999-03-31 | $11.97 | $12.08 | 231,200 | — | — |
| 1999-03-30 | $12.56 | $12.68 | 127,200 | — | — |
| 1999-03-29 | $12.63 | $12.74 | 148,800 | — | — |
| 1999-03-26 | $11.81 | $11.88 | 311,800 | — | — |
| 1999-03-25 | $12.16 | $12.23 | 318,000 | — | — |
| 1999-03-24 | $11.34 | $11.41 | 121,600 | — | — |
| 1999-03-23 | $11.06 | $11.13 | 228,200 | — | — |
| 1999-03-22 | $11.50 | $11.57 | 262,400 | — | — |
| 1999-03-19 | $11.72 | $11.79 | 130,600 | — | — |
| 1999-03-18 | $11.59 | $11.66 | 109,400 | — | — |
| 1999-03-17 | $11.63 | $11.69 | 203,200 | — | — |
| 1999-03-16 | $11.91 | $11.98 | 134,400 | — | — |
| 1999-03-15 | $11.69 | $11.76 | 192,600 | — | — |
| 1999-03-12 | $11.50 | $11.57 | 261,400 | — | — |
| 1999-03-11 | $11.53 | $11.60 | 105,000 | — | — |
| 1999-03-10 | $11.66 | $11.73 | 120,000 | — | — |
| 1999-03-09 | $11.31 | $11.38 | 155,000 | — | — |
| 1999-03-08 | $11.09 | $11.16 | 183,600 | — | — |
| 1999-03-05 | $11.56 | $11.63 | 276,200 | — | — |
| 1999-03-04 | $11.16 | $11.22 | 730,600 | — | — |
| 1999-03-03 | $10.81 | $10.88 | 500,800 | — | — |
| 1999-03-02 | $11.22 | $11.29 | 304,600 | — | — |
| 1999-03-01 | $11.88 | $11.95 | 205,800 | — | — |
| 1999-02-26 | $11.69 | $11.76 | 144,800 | — | — |
| 1999-02-25 | $12.19 | $12.26 | 98,200 | — | — |
| 1999-02-24 | $12.22 | $12.29 | 123,600 | — | — |
| 1999-02-23 | $12.41 | $12.48 | 66,800 | — | — |
| 1999-02-22 | $12.59 | $12.67 | 104,000 | — | — |
| 1999-02-19 | $12.19 | $12.26 | 140,800 | — | — |
| 1999-02-18 | $12.56 | $12.64 | 281,400 | — | — |
| 1999-02-17 | $13.00 | $13.08 | 130,600 | — | — |
| 1999-02-16 | $12.97 | $13.05 | 188,800 | — | — |
| 1999-02-12 | $12.19 | $12.26 | 82,800 | — | — |
| 1999-02-11 | $12.41 | $12.48 | 204,800 | — | — |
| 1999-02-10 | $11.88 | $11.95 | 127,800 | — | — |
| 1999-02-09 | $12.41 | $12.48 | 86,000 | — | — |
| 1999-02-08 | $12.47 | $12.54 | 57,800 | — | — |
| 1999-02-05 | $12.31 | $12.39 | 90,200 | — | — |
| 1999-02-04 | $12.50 | $12.57 | 275,800 | — | — |
| 1999-02-03 | $12.97 | $13.05 | 107,800 | — | — |
| 1999-02-02 | $12.88 | $12.95 | 138,400 | — | — |
| 1999-02-01 | $13.13 | $13.20 | 58,400 | — | — |
| 1999-01-29 | $13.28 | $13.36 | 136,600 | — | — |
| 1999-01-28 | $13.13 | $13.20 | 50,000 | — | — |
| 1999-01-27 | $13.00 | $13.08 | 227,000 | — | — |
| 1999-01-26 | $13.06 | $13.14 | 196,400 | — | — |
| 1999-01-25 | $13.03 | $13.11 | 145,200 | — | — |
| 1999-01-22 | $13.34 | $13.42 | 116,200 | — | — |
| 1999-01-21 | $13.31 | $13.39 | 145,800 | — | — |
| 1999-01-20 | $13.44 | $13.52 | 159,800 | — | — |
| 1999-01-19 | $13.28 | $13.36 | 173,800 | — | — |
| 1999-01-15 | $13.56 | $13.64 | 145,000 | — | — |
| 1999-01-14 | $13.84 | $13.93 | 74,400 | — | — |
| 1999-01-13 | $14.44 | $14.52 | 103,000 | — | — |
| 1999-01-12 | $13.81 | $13.89 | 107,400 | — | — |
| 1999-01-11 | $14.19 | $14.27 | 147,800 | — | — |
| 1999-01-08 | $14.97 | $15.06 | 105,800 | — | — |
| 1999-01-07 | $14.97 | $15.06 | 73,800 | — | — |
| 1999-01-06 | $14.88 | $14.96 | 53,000 | — | — |
| 1999-01-05 | $14.84 | $14.93 | 82,000 | — | — |
| 1999-01-04 | $14.94 | $15.03 | 213,800 | — | — |