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
- 1993-10-05 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 | $15.25 | $16.18 | 321,900 | — | — |
| 1999-12-30 | $14.38 | $15.25 | 326,500 | — | — |
| 1999-12-29 | $14.13 | $14.99 | 360,600 | — | — |
| 1999-12-28 | $14.25 | $15.12 | 534,000 | — | — |
| 1999-12-27 | $13.56 | $14.39 | 646,700 | — | — |
| 1999-12-23 | $13.63 | $14.46 | 274,700 | — | — |
| 1999-12-22 | $13.94 | $14.79 | 558,400 | — | — |
| 1999-12-21 | $13.81 | $14.66 | 488,500 | — | — |
| 1999-12-20 | $13.25 | $14.06 | 758,200 | — | — |
| 1999-12-17 | $13.81 | $14.66 | 680,900 | — | — |
| 1999-12-16 | $14.00 | $14.86 | 1,250,900 | — | — |
| 1999-12-15 | $14.81 | $15.72 | 728,300 | — | — |
| 1999-12-14 | $15.00 | $15.92 | 1,944,200 | — | — |
| 1999-12-13 | $13.88 | $14.72 | 682,800 | — | — |
| 1999-12-10 | $13.19 | $13.99 | 410,600 | — | — |
| 1999-12-09 | $13.25 | $14.06 | 1,557,300 | — | — |
| 1999-12-08 | $12.63 | $13.40 | 277,500 | — | — |
| 1999-12-07 | $13.00 | $13.79 | 307,100 | — | — |
| 1999-12-06 | $12.69 | $13.46 | 446,600 | — | — |
| 1999-12-03 | $12.75 | $13.53 | 638,500 | — | — |
| 1999-12-02 | $12.06 | $12.80 | 435,300 | — | — |
| 1999-12-01 | $11.75 | $12.47 | 158,800 | — | — |
| 1999-11-30 | $11.50 | $12.20 | 389,700 | — | — |
| 1999-11-29 | $11.69 | $12.40 | 581,100 | — | — |
| 1999-11-26 | $12.06 | $12.80 | 51,900 | — | — |
| 1999-11-24 | $12.06 | $12.80 | 275,000 | — | — |
| 1999-11-23 | $12.13 | $12.87 | 416,500 | — | — |
| 1999-11-22 | $12.38 | $13.13 | 377,900 | — | — |
| 1999-11-19 | $12.63 | $13.40 | 1,742,000 | — | — |
| 1999-11-18 | $12.38 | $13.13 | 853,300 | — | — |
| 1999-11-17 | $12.44 | $13.20 | 1,377,800 | — | — |
| 1999-11-16 | $12.44 | $13.20 | 711,500 | — | — |
| 1999-11-15 | $12.00 | $12.73 | 1,487,100 | — | — |
| 1999-11-12 | $11.44 | $12.14 | 668,800 | — | — |
| 1999-11-11 | $11.75 | $12.47 | 1,583,100 | — | — |
| 1999-11-10 | $10.75 | $11.41 | 519,900 | — | — |
| 1999-11-09 | $10.31 | $10.94 | 900,100 | — | — |
| 1999-11-08 | $10.25 | $10.88 | 1,335,700 | — | — |
| 1999-11-05 | $10.25 | $10.88 | 514,100 | — | — |
| 1999-11-04 | $9.88 | $10.48 | 1,294,100 | — | — |
| 1999-11-03 | $9.75 | $10.35 | 1,312,000 | — | — |
| 1999-11-02 | $9.88 | $10.48 | 1,933,200 | — | — |
| 1999-11-01 | $10.06 | $10.68 | 1,186,100 | — | — |
| 1999-10-29 | $9.75 | $10.35 | 2,597,400 | — | — |
| 1999-10-28 | $13.56 | $14.39 | 343,400 | — | — |
| 1999-10-27 | $13.31 | $14.13 | 161,900 | — | — |
| 1999-10-26 | $13.31 | $14.13 | 172,900 | — | — |
| 1999-10-25 | $13.06 | $13.86 | 168,600 | — | — |
| 1999-10-22 | $12.94 | $13.73 | 277,600 | — | — |
| 1999-10-21 | $12.94 | $13.73 | 324,400 | — | — |
| 1999-10-20 | $13.13 | $13.93 | 412,900 | — | — |
| 1999-10-19 | $13.25 | $14.06 | 1,338,400 | — | — |
| 1999-10-18 | $13.69 | $14.52 | 865,300 | — | — |
| 1999-10-15 | $13.94 | $14.79 | 179,500 | — | — |
| 1999-10-14 | $14.75 | $15.65 | 421,500 | — | — |
| 1999-10-13 | $15.00 | $15.92 | 503,700 | — | — |
| 1999-10-12 | $15.19 | $16.12 | 412,700 | — | — |
| 1999-10-11 | $16.63 | $17.64 | 216,300 | — | — |
| 1999-10-08 | $17.56 | $18.64 | 253,600 | — | — |
| 1999-10-07 | $18.38 | $19.50 | 391,100 | — | — |
| 1999-10-06 | $17.63 | $18.70 | 172,400 | — | — |
| 1999-10-05 | $16.63 | $17.64 | 330,700 | — | — |
| 1999-10-04 | $16.00 | $16.98 | 276,500 | — | — |
| 1999-10-01 | $16.31 | $17.31 | 290,300 | — | — |
| 1999-09-30 | $16.00 | $16.98 | 449,400 | — | — |
| 1999-09-29 | $16.69 | $17.71 | 184,800 | — | — |
| 1999-09-28 | $16.75 | $17.77 | 136,300 | — | — |
| 1999-09-27 | $16.75 | $17.77 | 174,200 | — | — |
| 1999-09-24 | $16.94 | $17.97 | 287,500 | — | — |
| 1999-09-23 | $17.69 | $18.77 | 326,600 | — | — |
| 1999-09-22 | $17.38 | $18.44 | 274,900 | — | — |
| 1999-09-21 | $17.00 | $18.04 | 1,130,900 | — | — |
| 1999-09-20 | $16.56 | $17.57 | 662,300 | — | — |
| 1999-09-17 | $18.25 | $19.37 | 317,500 | — | — |
| 1999-09-16 | $18.69 | $19.83 | 249,600 | — | — |
| 1999-09-15 | $19.44 | $20.63 | 219,700 | — | — |
| 1999-09-14 | $20.06 | $21.29 | 187,300 | — | — |
| 1999-09-13 | $20.19 | $21.42 | 366,200 | — | — |
| 1999-09-10 | $20.94 | $22.22 | 268,500 | — | — |
| 1999-09-09 | $21.56 | $22.88 | 342,000 | — | — |
| 1999-09-08 | $21.63 | $22.95 | 622,600 | — | — |
| 1999-09-07 | $21.88 | $23.21 | 184,200 | — | — |
| 1999-09-03 | $22.06 | $23.41 | 347,800 | — | — |
| 1999-09-02 | $21.69 | $23.01 | 535,800 | — | — |
| 1999-09-01 | $22.19 | $23.54 | 540,400 | — | — |
| 1999-08-31 | $20.94 | $22.22 | 442,200 | — | — |
| 1999-08-30 | $20.81 | $22.08 | 335,300 | — | — |
| 1999-08-27 | $21.31 | $22.61 | 322,600 | — | — |
| 1999-08-26 | $21.56 | $22.88 | 147,700 | — | — |
| 1999-08-25 | $21.81 | $23.15 | 112,800 | — | — |
| 1999-08-24 | $21.81 | $23.15 | 886,000 | — | — |
| 1999-08-23 | $22.81 | $24.21 | 379,000 | — | — |
| 1999-08-20 | $22.81 | $24.21 | 218,900 | — | — |
| 1999-08-19 | $22.13 | $23.48 | 310,500 | — | — |
| 1999-08-18 | $21.75 | $23.08 | 266,500 | — | — |
| 1999-08-17 | $21.75 | $23.08 | 461,800 | — | — |
| 1999-08-16 | $21.25 | $22.55 | 509,100 | — | — |
| 1999-08-13 | $21.00 | $22.28 | 331,100 | — | — |
| 1999-08-12 | $21.00 | $22.28 | 327,300 | — | — |
| 1999-08-11 | $20.94 | $22.22 | 280,300 | — | — |
| 1999-08-10 | $20.81 | $22.08 | 126,400 | — | — |
| 1999-08-09 | $21.00 | $22.28 | 163,000 | — | — |
| 1999-08-06 | $21.00 | $22.28 | 139,400 | — | — |
| 1999-08-05 | $21.31 | $22.61 | 222,300 | — | — |
| 1999-08-04 | $21.25 | $22.55 | 206,400 | — | — |
| 1999-08-03 | $21.81 | $23.15 | 330,600 | — | — |
| 1999-08-02 | $22.31 | $23.68 | 352,700 | — | — |
| 1999-07-30 | $22.19 | $23.54 | 127,600 | — | — |
| 1999-07-29 | $22.00 | $23.34 | 230,600 | — | — |
| 1999-07-28 | $22.00 | $23.34 | 330,900 | — | — |
| 1999-07-27 | $21.88 | $23.21 | 383,500 | — | — |
| 1999-07-26 | $22.75 | $24.14 | 834,300 | — | — |
| 1999-07-23 | $22.00 | $23.34 | 652,800 | — | — |
| 1999-07-22 | $21.25 | $22.55 | 569,200 | — | — |
| 1999-07-21 | $20.63 | $21.89 | 364,300 | — | — |
| 1999-07-20 | $20.44 | $21.69 | 649,600 | — | — |
| 1999-07-19 | $20.44 | $21.69 | 295,600 | — | — |
| 1999-07-16 | $20.75 | $20.75 | 438,900 | — | — |
| 1999-07-15 | $20.94 | $20.94 | 841,100 | — | — |
| 1999-07-14 | $21.00 | $21.00 | 173,600 | — | — |
| 1999-07-13 | $20.88 | $20.88 | 163,600 | — | — |
| 1999-07-12 | $20.94 | $20.94 | 275,600 | — | — |
| 1999-07-09 | $20.94 | $20.94 | 218,500 | — | — |
| 1999-07-08 | $20.69 | $20.69 | 511,300 | — | — |
| 1999-07-07 | $20.50 | $20.50 | 168,900 | — | — |
| 1999-07-06 | $20.44 | $20.44 | 280,200 | — | — |
| 1999-07-02 | $20.38 | $20.38 | 250,600 | — | — |
| 1999-07-01 | $20.31 | $20.31 | 363,000 | — | — |
| 1999-06-30 | $20.50 | $20.50 | 517,000 | — | — |
| 1999-06-29 | $20.00 | $20.00 | 834,500 | — | — |
| 1999-06-28 | $19.81 | $19.81 | 483,500 | — | — |
| 1999-06-25 | $20.19 | $20.19 | 391,000 | — | — |
| 1999-06-24 | $20.25 | $20.25 | 500,000 | — | — |
| 1999-06-23 | $20.50 | $20.50 | 285,900 | — | — |
| 1999-06-22 | $21.50 | $21.50 | 141,300 | — | — |
| 1999-06-21 | $21.94 | $21.94 | 522,000 | — | — |
| 1999-06-18 | $22.06 | $22.06 | 96,600 | — | — |
| 1999-06-17 | $22.38 | $22.38 | 76,800 | — | — |
| 1999-06-16 | $22.75 | $22.75 | 75,100 | — | — |
| 1999-06-15 | $22.56 | $22.56 | 166,100 | — | — |
| 1999-06-14 | $21.63 | $21.62 | 135,200 | — | — |
| 1999-06-11 | $22.38 | $22.38 | 42,400 | — | — |
| 1999-06-10 | $22.44 | $22.44 | 95,000 | — | — |
| 1999-06-09 | $22.50 | $22.50 | 79,800 | — | — |
| 1999-06-08 | $22.94 | $22.94 | 106,000 | — | — |
| 1999-06-07 | $22.63 | $22.63 | 70,500 | — | — |
| 1999-06-04 | $22.56 | $22.56 | 90,900 | — | — |
| 1999-06-03 | $22.94 | $22.94 | 52,000 | — | — |
| 1999-06-02 | $23.13 | $23.12 | 70,200 | — | — |
| 1999-06-01 | $23.13 | $23.12 | 52,600 | — | — |
| 1999-05-28 | $23.00 | $23.00 | 138,300 | — | — |
| 1999-05-27 | $23.25 | $23.25 | 107,400 | — | — |
| 1999-05-26 | $23.38 | $23.38 | 178,600 | — | — |
| 1999-05-25 | $23.94 | $23.94 | 79,700 | — | — |
| 1999-05-24 | $24.50 | $24.50 | 162,200 | — | — |
| 1999-05-21 | $24.13 | $24.12 | 175,300 | — | — |
| 1999-05-20 | $24.19 | $24.19 | 116,800 | — | — |
| 1999-05-19 | $24.50 | $24.50 | 168,800 | — | — |
| 1999-05-18 | $23.94 | $23.94 | 201,500 | — | — |
| 1999-05-17 | $23.81 | $23.81 | 334,100 | — | — |
| 1999-05-14 | $24.06 | $24.06 | 218,100 | — | — |
| 1999-05-13 | $24.13 | $24.12 | 790,100 | — | — |
| 1999-05-12 | $23.56 | $23.56 | 1,192,800 | — | — |
| 1999-05-11 | $20.75 | $20.75 | 614,800 | — | — |
| 1999-05-10 | $19.56 | $19.56 | 97,900 | — | — |
| 1999-05-07 | $19.88 | $19.87 | 137,800 | — | — |
| 1999-05-06 | $19.94 | $19.94 | 302,600 | — | — |
| 1999-05-05 | $19.44 | $19.44 | 123,400 | — | — |
| 1999-05-04 | $19.06 | $19.06 | 617,600 | — | — |
| 1999-05-03 | $19.00 | $19.00 | 425,900 | — | — |
| 1999-04-30 | $19.06 | $19.06 | 335,700 | — | — |
| 1999-04-29 | $19.38 | $19.37 | 83,700 | — | — |
| 1999-04-28 | $19.94 | $19.94 | 248,100 | — | — |
| 1999-04-27 | $20.75 | $20.75 | 276,300 | — | — |
| 1999-04-26 | $19.75 | $19.75 | 356,000 | — | — |
| 1999-04-23 | $19.50 | $19.50 | 168,700 | — | — |
| 1999-04-22 | $19.38 | $19.37 | 141,400 | — | — |
| 1999-04-21 | $19.38 | $19.37 | 386,700 | — | — |
| 1999-04-20 | $19.69 | $19.69 | 273,100 | — | — |
| 1999-04-19 | $19.50 | $19.50 | 595,000 | — | — |
| 1999-04-16 | $20.25 | $20.25 | 1,162,200 | — | — |
| 1999-04-15 | $20.75 | $20.75 | 195,600 | — | — |
| 1999-04-14 | $21.63 | $21.62 | 580,000 | — | — |
| 1999-04-13 | $20.75 | $20.75 | 162,500 | — | — |
| 1999-04-12 | $20.63 | $20.63 | 196,900 | — | — |
| 1999-04-09 | $21.00 | $21.00 | 177,600 | — | — |
| 1999-04-08 | $21.06 | $21.06 | 196,000 | — | — |
| 1999-04-07 | $21.38 | $21.38 | 253,000 | — | — |
| 1999-04-06 | $20.75 | $20.75 | 404,700 | — | — |
| 1999-04-05 | $21.06 | $21.06 | 307,800 | — | — |
| 1999-04-01 | $22.81 | $22.81 | 321,000 | — | — |
| 1999-03-31 | $22.56 | $22.56 | 143,500 | — | — |
| 1999-03-30 | $22.69 | $22.69 | 186,700 | — | — |
| 1999-03-29 | $22.25 | $22.25 | 175,000 | — | — |
| 1999-03-26 | $21.94 | $21.94 | 102,400 | — | — |
| 1999-03-25 | $22.63 | $22.63 | 372,000 | — | — |
| 1999-03-24 | $21.75 | $21.75 | 188,300 | — | — |
| 1999-03-23 | $21.94 | $21.94 | 149,700 | — | — |
| 1999-03-22 | $23.06 | $23.06 | 106,400 | — | — |
| 1999-03-19 | $23.38 | $23.38 | 195,900 | — | — |
| 1999-03-18 | $23.50 | $23.50 | 200,300 | — | — |
| 1999-03-17 | $22.75 | $22.75 | 368,400 | — | — |
| 1999-03-16 | $23.00 | $23.00 | 411,600 | — | — |
| 1999-03-15 | $20.88 | $20.88 | 188,500 | — | — |
| 1999-03-12 | $21.50 | $21.50 | 267,500 | — | — |
| 1999-03-11 | $21.50 | $21.50 | 279,800 | — | — |
| 1999-03-10 | $21.63 | $21.62 | 301,200 | — | — |
| 1999-03-09 | $21.75 | $21.75 | 168,600 | — | — |
| 1999-03-08 | $22.19 | $22.19 | 163,900 | — | — |
| 1999-03-05 | $22.56 | $22.56 | 673,300 | — | — |
| 1999-03-04 | $22.38 | $22.38 | 397,000 | — | — |
| 1999-03-03 | $21.31 | $21.31 | 138,400 | — | — |
| 1999-03-02 | $21.63 | $21.62 | 96,300 | — | — |
| 1999-03-01 | $22.19 | $22.19 | 118,500 | — | — |
| 1999-02-26 | $22.44 | $22.44 | 84,100 | — | — |
| 1999-02-25 | $21.69 | $21.69 | 79,700 | — | — |
| 1999-02-24 | $21.75 | $21.75 | 165,100 | — | — |
| 1999-02-23 | $22.00 | $22.00 | 245,100 | — | — |
| 1999-02-22 | $21.31 | $21.31 | 300,900 | — | — |
| 1999-02-19 | $21.88 | $21.88 | 227,600 | — | — |
| 1999-02-18 | $21.31 | $21.31 | 1,224,500 | — | — |
| 1999-02-17 | $22.13 | $22.12 | 181,300 | — | — |
| 1999-02-16 | $22.88 | $22.88 | 105,800 | — | — |
| 1999-02-12 | $22.94 | $22.94 | 109,100 | — | — |
| 1999-02-11 | $23.25 | $23.25 | 282,400 | — | — |
| 1999-02-10 | $22.06 | $22.06 | 540,200 | — | — |
| 1999-02-09 | $22.88 | $22.88 | 202,100 | — | — |
| 1999-02-08 | $22.94 | $22.94 | 470,400 | — | — |
| 1999-02-05 | $24.00 | $24.00 | 377,000 | — | — |
| 1999-02-04 | $25.63 | $25.62 | 158,300 | — | — |
| 1999-02-03 | $25.00 | $25.00 | 325,200 | — | — |
| 1999-02-02 | $23.88 | $23.88 | 227,900 | — | — |
| 1999-02-01 | $23.25 | $23.25 | 187,200 | — | — |
| 1999-01-29 | $24.00 | $24.00 | 104,000 | — | — |
| 1999-01-28 | $24.25 | $24.25 | 103,400 | — | — |
| 1999-01-27 | $24.44 | $24.44 | 191,300 | — | — |
| 1999-01-26 | $24.31 | $24.31 | 180,200 | — | — |
| 1999-01-25 | $23.63 | $23.62 | 258,000 | — | — |
| 1999-01-22 | $23.31 | $23.31 | 427,800 | — | — |
| 1999-01-21 | $23.81 | $23.81 | 466,500 | — | — |
| 1999-01-20 | $24.63 | $24.62 | 685,600 | — | — |
| 1999-01-19 | $23.94 | $23.94 | 543,500 | — | — |
| 1999-01-15 | $22.50 | $22.50 | 96,800 | — | — |
| 1999-01-14 | $23.25 | $23.25 | 121,500 | — | — |
| 1999-01-13 | $22.69 | $22.69 | 207,800 | — | — |
| 1999-01-12 | $23.31 | $23.31 | 173,700 | — | — |
| 1999-01-11 | $23.38 | $23.38 | 186,000 | — | — |
| 1999-01-08 | $22.81 | $22.81 | 164,200 | — | — |
| 1999-01-07 | $22.94 | $22.94 | 149,800 | — | — |
| 1999-01-06 | $23.63 | $23.62 | 480,700 | — | — |
| 1999-01-05 | $21.75 | $21.75 | 106,000 | — | — |
| 1999-01-04 | $22.19 | $22.19 | 365,400 | — | — |