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 | $14.06 | $23.10 | 290,400 | — | — |
| 1999-12-30 | $14.13 | $23.20 | 357,800 | — | — |
| 1999-12-29 | $14.31 | $23.51 | 869,900 | — | — |
| 1999-12-28 | $13.31 | $21.87 | 702,000 | — | — |
| 1999-12-27 | $13.25 | $21.76 | 487,000 | — | — |
| 1999-12-23 | $13.38 | $21.97 | 421,000 | — | — |
| 1999-12-22 | $12.69 | $20.84 | 586,900 | — | — |
| 1999-12-21 | $12.75 | $20.94 | 1,071,400 | — | — |
| 1999-12-20 | $12.81 | $21.04 | 377,500 | — | — |
| 1999-12-17 | $13.06 | $21.45 | 833,400 | — | — |
| 1999-12-16 | $13.19 | $21.66 | 409,600 | — | — |
| 1999-12-15 | $13.56 | $22.28 | 855,400 | — | — |
| 1999-12-14 | $13.25 | $21.76 | 1,016,600 | — | — |
| 1999-12-13 | $12.75 | $20.94 | 1,004,900 | — | — |
| 1999-12-10 | $13.63 | $22.38 | 870,800 | — | — |
| 1999-12-09 | $13.13 | $21.56 | 937,100 | — | — |
| 1999-12-08 | $13.06 | $21.45 | 606,200 | — | — |
| 1999-12-07 | $13.19 | $21.66 | 1,499,300 | — | — |
| 1999-12-06 | $13.13 | $21.56 | 1,181,500 | — | — |
| 1999-12-03 | $13.63 | $22.38 | 2,068,200 | — | — |
| 1999-12-02 | $14.25 | $23.41 | 3,261,500 | — | — |
| 1999-12-01 | $12.94 | $21.25 | 1,893,200 | — | — |
| 1999-11-30 | $12.25 | $20.12 | 668,200 | — | — |
| 1999-11-29 | $11.63 | $19.09 | 884,300 | — | — |
| 1999-11-26 | $12.31 | $20.22 | 145,200 | — | — |
| 1999-11-24 | $12.25 | $20.12 | 417,400 | — | — |
| 1999-11-23 | $12.44 | $20.43 | 662,100 | — | — |
| 1999-11-22 | $12.69 | $20.84 | 829,900 | — | — |
| 1999-11-19 | $13.00 | $21.35 | 1,356,900 | — | — |
| 1999-11-18 | $13.50 | $22.17 | 1,458,700 | — | — |
| 1999-11-17 | $12.81 | $21.04 | 1,417,900 | — | — |
| 1999-11-16 | $12.56 | $20.63 | 950,000 | — | — |
| 1999-11-15 | $12.13 | $19.92 | 729,700 | — | — |
| 1999-11-12 | $12.06 | $19.58 | 785,800 | — | — |
| 1999-11-11 | $12.19 | $19.79 | 599,500 | — | — |
| 1999-11-10 | $12.06 | $19.58 | 558,600 | — | — |
| 1999-11-09 | $12.19 | $19.79 | 601,700 | — | — |
| 1999-11-08 | $12.38 | $20.09 | 732,900 | — | — |
| 1999-11-05 | $12.75 | $20.70 | 493,500 | — | — |
| 1999-11-04 | $13.00 | $21.10 | 1,298,800 | — | — |
| 1999-11-03 | $12.88 | $20.90 | 825,600 | — | — |
| 1999-11-02 | $13.00 | $21.10 | 970,500 | — | — |
| 1999-11-01 | $12.56 | $20.39 | 685,300 | — | — |
| 1999-10-29 | $12.69 | $20.60 | 2,127,400 | — | — |
| 1999-10-28 | $11.75 | $19.08 | 1,393,700 | — | — |
| 1999-10-27 | $11.69 | $18.97 | 1,013,100 | — | — |
| 1999-10-26 | $11.88 | $19.28 | 818,100 | — | — |
| 1999-10-25 | $12.69 | $20.60 | 800,500 | — | — |
| 1999-10-22 | $12.94 | $21.00 | 817,800 | — | — |
| 1999-10-21 | $12.69 | $20.60 | 764,700 | — | — |
| 1999-10-20 | $13.81 | $22.42 | 308,600 | — | — |
| 1999-10-19 | $13.38 | $21.71 | 556,200 | — | — |
| 1999-10-18 | $14.00 | $22.73 | 227,100 | — | — |
| 1999-10-15 | $14.06 | $22.83 | 399,100 | — | — |
| 1999-10-14 | $14.56 | $23.64 | 493,400 | — | — |
| 1999-10-13 | $15.06 | $24.45 | 192,200 | — | — |
| 1999-10-12 | $15.06 | $24.45 | 289,700 | — | — |
| 1999-10-11 | $14.94 | $24.25 | 333,000 | — | — |
| 1999-10-08 | $16.13 | $26.18 | 446,200 | — | — |
| 1999-10-07 | $15.44 | $25.06 | 412,200 | — | — |
| 1999-10-06 | $15.31 | $24.86 | 510,400 | — | — |
| 1999-10-05 | $15.50 | $25.16 | 513,000 | — | — |
| 1999-10-04 | $15.94 | $25.87 | 338,400 | — | — |
| 1999-10-01 | $16.06 | $26.08 | 582,800 | — | — |
| 1999-09-30 | $15.63 | $25.37 | 422,300 | — | — |
| 1999-09-29 | $14.94 | $24.25 | 479,600 | — | — |
| 1999-09-28 | $15.38 | $24.96 | 363,100 | — | — |
| 1999-09-27 | $15.88 | $25.77 | 258,700 | — | — |
| 1999-09-24 | $15.69 | $25.47 | 409,200 | — | — |
| 1999-09-23 | $16.25 | $26.38 | 334,700 | — | — |
| 1999-09-22 | $16.75 | $27.19 | 598,400 | — | — |
| 1999-09-21 | $16.25 | $26.38 | 639,000 | — | — |
| 1999-09-20 | $17.25 | $28.00 | 175,300 | — | — |
| 1999-09-17 | $17.38 | $28.21 | 201,600 | — | — |
| 1999-09-16 | $17.94 | $29.12 | 320,900 | — | — |
| 1999-09-15 | $18.19 | $29.53 | 463,600 | — | — |
| 1999-09-14 | $18.81 | $30.54 | 1,268,200 | — | — |
| 1999-09-13 | $18.38 | $29.83 | 1,065,400 | — | — |
| 1999-09-10 | $18.13 | $29.42 | 454,700 | — | — |
| 1999-09-09 | $17.88 | $29.02 | 683,500 | — | — |
| 1999-09-08 | $17.81 | $28.92 | 570,000 | — | — |
| 1999-09-07 | $18.31 | $29.73 | 577,000 | — | — |
| 1999-09-03 | $18.50 | $30.03 | 734,100 | — | — |
| 1999-09-02 | $18.75 | $30.44 | 294,800 | — | — |
| 1999-09-01 | $18.56 | $30.13 | 595,200 | — | — |
| 1999-08-31 | $18.50 | $30.03 | 286,100 | — | — |
| 1999-08-30 | $18.88 | $30.64 | 136,300 | — | — |
| 1999-08-27 | $19.63 | $31.86 | 301,900 | — | — |
| 1999-08-26 | $19.56 | $31.76 | 421,500 | — | — |
| 1999-08-25 | $19.50 | $31.66 | 507,400 | — | — |
| 1999-08-24 | $20.38 | $33.08 | 391,100 | — | — |
| 1999-08-23 | $20.69 | $33.58 | 307,000 | — | — |
| 1999-08-20 | $20.56 | $33.38 | 409,700 | — | — |
| 1999-08-19 | $21.06 | $34.19 | 190,900 | — | — |
| 1999-08-18 | $21.31 | $34.60 | 305,600 | — | — |
| 1999-08-17 | $21.56 | $35.01 | 639,900 | — | — |
| 1999-08-16 | $20.94 | $33.76 | 506,000 | — | — |
| 1999-08-13 | $21.63 | $34.87 | 236,300 | — | — |
| 1999-08-12 | $21.88 | $35.27 | 233,800 | — | — |
| 1999-08-11 | $22.06 | $35.58 | 139,000 | — | — |
| 1999-08-10 | $21.69 | $34.97 | 290,700 | — | — |
| 1999-08-09 | $22.50 | $36.28 | 198,700 | — | — |
| 1999-08-06 | $22.94 | $36.99 | 444,600 | — | — |
| 1999-08-05 | $23.19 | $37.39 | 205,400 | — | — |
| 1999-08-04 | $22.88 | $36.89 | 164,700 | — | — |
| 1999-08-03 | $22.56 | $36.38 | 346,400 | — | — |
| 1999-08-02 | $22.44 | $36.18 | 135,300 | — | — |
| 1999-07-30 | $21.94 | $35.38 | 158,600 | — | — |
| 1999-07-29 | $22.25 | $35.88 | 352,000 | — | — |
| 1999-07-28 | $22.63 | $36.48 | 248,200 | — | — |
| 1999-07-27 | $23.25 | $37.49 | 195,300 | — | — |
| 1999-07-26 | $23.25 | $37.49 | 187,000 | — | — |
| 1999-07-23 | $23.75 | $38.30 | 234,300 | — | — |
| 1999-07-22 | $23.75 | $38.30 | 639,000 | — | — |
| 1999-07-21 | $23.00 | $37.09 | 720,600 | — | — |
| 1999-07-20 | $24.13 | $38.90 | 217,700 | — | — |
| 1999-07-19 | $23.69 | $38.20 | 204,600 | — | — |
| 1999-07-16 | $24.06 | $38.80 | 222,600 | — | — |
| 1999-07-15 | $23.88 | $38.50 | 559,100 | — | — |
| 1999-07-14 | $24.50 | $39.51 | 260,500 | — | — |
| 1999-07-13 | $23.88 | $38.50 | 223,100 | — | — |
| 1999-07-12 | $23.63 | $38.10 | 363,700 | — | — |
| 1999-07-09 | $23.75 | $38.30 | 367,900 | — | — |
| 1999-07-08 | $23.69 | $38.20 | 517,100 | — | — |
| 1999-07-07 | $23.31 | $37.59 | 379,200 | — | — |
| 1999-07-06 | $23.25 | $37.49 | 337,600 | — | — |
| 1999-07-02 | $23.50 | $37.90 | 363,100 | — | — |
| 1999-07-01 | $23.56 | $38.00 | 515,100 | — | — |
| 1999-06-30 | $23.88 | $38.50 | 605,700 | — | — |
| 1999-06-29 | $23.63 | $38.10 | 351,400 | — | — |
| 1999-06-28 | $22.69 | $36.59 | 378,800 | — | — |
| 1999-06-25 | $22.13 | $35.68 | 245,700 | — | — |
| 1999-06-24 | $22.75 | $36.69 | 453,600 | — | — |
| 1999-06-23 | $23.38 | $37.69 | 458,500 | — | — |
| 1999-06-22 | $22.50 | $36.28 | 296,600 | — | — |
| 1999-06-21 | $22.75 | $36.69 | 300,800 | — | — |
| 1999-06-18 | $23.19 | $37.39 | 614,000 | — | — |
| 1999-06-17 | $22.63 | $36.48 | 553,100 | — | — |
| 1999-06-16 | $22.31 | $35.98 | 144,700 | — | — |
| 1999-06-15 | $22.63 | $36.48 | 407,500 | — | — |
| 1999-06-14 | $22.31 | $35.98 | 450,400 | — | — |
| 1999-06-11 | $21.81 | $35.17 | 707,900 | — | — |
| 1999-06-10 | $21.19 | $34.17 | 379,800 | — | — |
| 1999-06-09 | $21.00 | $33.86 | 565,600 | — | — |
| 1999-06-08 | $21.00 | $33.86 | 208,000 | — | — |
| 1999-06-07 | $20.81 | $33.56 | 130,100 | — | — |
| 1999-06-04 | $20.94 | $33.76 | 240,400 | — | — |
| 1999-06-03 | $21.31 | $34.37 | 311,200 | — | — |
| 1999-06-02 | $21.00 | $33.86 | 321,100 | — | — |
| 1999-06-01 | $21.94 | $35.38 | 444,300 | — | — |
| 1999-05-28 | $20.25 | $32.65 | 139,500 | — | — |
| 1999-05-27 | $20.31 | $32.76 | 233,300 | — | — |
| 1999-05-26 | $21.38 | $34.47 | 294,800 | — | — |
| 1999-05-25 | $21.50 | $34.67 | 606,400 | — | — |
| 1999-05-24 | $20.63 | $33.26 | 412,000 | — | — |
| 1999-05-21 | $20.81 | $33.56 | 153,400 | — | — |
| 1999-05-20 | $21.06 | $33.96 | 404,300 | — | — |
| 1999-05-19 | $20.56 | $33.16 | 317,200 | — | — |
| 1999-05-18 | $20.25 | $32.65 | 536,600 | — | — |
| 1999-05-17 | $20.31 | $32.76 | 328,000 | — | — |
| 1999-05-14 | $20.63 | $33.26 | 373,400 | — | — |
| 1999-05-13 | $20.94 | $33.76 | 302,900 | — | — |
| 1999-05-12 | $21.25 | $34.04 | 289,600 | — | — |
| 1999-05-11 | $21.88 | $35.04 | 317,200 | — | — |
| 1999-05-10 | $21.94 | $35.14 | 489,700 | — | — |
| 1999-05-07 | $21.94 | $35.14 | 694,600 | — | — |
| 1999-05-06 | $21.13 | $33.84 | 495,000 | — | — |
| 1999-05-05 | $20.69 | $33.14 | 750,700 | — | — |
| 1999-05-04 | $20.63 | $33.04 | 390,100 | — | — |
| 1999-05-03 | $21.50 | $34.44 | 583,300 | — | — |
| 1999-04-30 | $21.00 | $33.64 | 291,900 | — | — |
| 1999-04-29 | $21.50 | $34.44 | 477,400 | — | — |
| 1999-04-28 | $21.44 | $34.34 | 835,000 | — | — |
| 1999-04-27 | $22.00 | $35.24 | 780,700 | — | — |
| 1999-04-26 | $22.94 | $36.74 | 368,400 | — | — |
| 1999-04-23 | $22.31 | $35.74 | 308,300 | — | — |
| 1999-04-22 | $22.00 | $35.24 | 409,400 | — | — |
| 1999-04-21 | $22.19 | $35.54 | 291,800 | — | — |
| 1999-04-20 | $21.94 | $35.14 | 432,500 | — | — |
| 1999-04-19 | $21.81 | $34.94 | 596,800 | — | — |
| 1999-04-16 | $21.50 | $34.44 | 274,200 | — | — |
| 1999-04-15 | $21.75 | $34.84 | 544,100 | — | — |
| 1999-04-14 | $21.06 | $33.74 | 796,600 | — | — |
| 1999-04-13 | $20.25 | $32.44 | 518,100 | — | — |
| 1999-04-12 | $19.69 | $31.54 | 214,000 | — | — |
| 1999-04-09 | $19.38 | $31.04 | 268,500 | — | — |
| 1999-04-08 | $19.75 | $31.64 | 194,600 | — | — |
| 1999-04-07 | $19.19 | $30.74 | 361,300 | — | — |
| 1999-04-06 | $18.94 | $30.34 | 173,300 | — | — |
| 1999-04-05 | $19.00 | $30.44 | 299,000 | — | — |
| 1999-04-01 | $19.00 | $30.44 | 206,700 | — | — |
| 1999-03-31 | $18.63 | $29.84 | 364,300 | — | — |
| 1999-03-30 | $18.69 | $29.94 | 234,200 | — | — |
| 1999-03-29 | $18.81 | $30.14 | 191,000 | — | — |
| 1999-03-26 | $18.88 | $30.24 | 192,800 | — | — |
| 1999-03-25 | $19.25 | $30.84 | 340,300 | — | — |
| 1999-03-24 | $19.19 | $30.74 | 266,100 | — | — |
| 1999-03-23 | $19.88 | $31.84 | 492,900 | — | — |
| 1999-03-22 | $20.56 | $32.94 | 308,800 | — | — |
| 1999-03-19 | $20.56 | $32.94 | 746,400 | — | — |
| 1999-03-18 | $19.75 | $31.64 | 732,100 | — | — |
| 1999-03-17 | $18.81 | $30.14 | 159,400 | — | — |
| 1999-03-16 | $18.88 | $30.24 | 167,900 | — | — |
| 1999-03-15 | $19.06 | $30.54 | 428,700 | — | — |
| 1999-03-12 | $18.56 | $29.74 | 232,100 | — | — |
| 1999-03-11 | $18.56 | $29.74 | 306,100 | — | — |
| 1999-03-10 | $17.94 | $28.73 | 280,700 | — | — |
| 1999-03-09 | $18.25 | $29.24 | 469,900 | — | — |
| 1999-03-08 | $18.38 | $29.44 | 160,400 | — | — |
| 1999-03-05 | $18.38 | $29.44 | 169,700 | — | — |
| 1999-03-04 | $18.31 | $29.34 | 155,000 | — | — |
| 1999-03-03 | $18.81 | $30.14 | 321,000 | — | — |
| 1999-03-02 | $18.38 | $29.44 | 375,500 | — | — |
| 1999-03-01 | $18.38 | $29.44 | 414,800 | — | — |
| 1999-02-26 | $18.38 | $29.44 | 299,000 | — | — |
| 1999-02-25 | $18.38 | $29.44 | 345,700 | — | — |
| 1999-02-24 | $18.63 | $29.84 | 405,500 | — | — |
| 1999-02-23 | $18.69 | $29.94 | 317,100 | — | — |
| 1999-02-22 | $18.69 | $29.94 | 613,400 | — | — |
| 1999-02-19 | $18.81 | $30.14 | 143,100 | — | — |
| 1999-02-18 | $18.75 | $30.04 | 170,000 | — | — |
| 1999-02-17 | $18.81 | $29.91 | 191,800 | — | — |
| 1999-02-16 | $19.19 | $30.51 | 351,600 | — | — |
| 1999-02-12 | $19.13 | $30.41 | 510,000 | — | — |
| 1999-02-11 | $19.44 | $30.91 | 291,200 | — | — |
| 1999-02-10 | $19.88 | $31.60 | 255,800 | — | — |
| 1999-02-09 | $19.94 | $31.70 | 144,300 | — | — |
| 1999-02-08 | $20.00 | $31.80 | 393,700 | — | — |
| 1999-02-05 | $20.25 | $32.20 | 357,700 | — | — |
| 1999-02-04 | $19.94 | $31.70 | 495,900 | — | — |
| 1999-02-03 | $19.94 | $31.70 | 617,000 | — | — |
| 1999-02-02 | $20.00 | $31.80 | 469,700 | — | — |
| 1999-02-01 | $19.94 | $31.70 | 644,000 | — | — |
| 1999-01-29 | $20.06 | $31.90 | 374,400 | — | — |
| 1999-01-28 | $19.81 | $31.50 | 740,600 | — | — |
| 1999-01-27 | $19.25 | $30.61 | 668,900 | — | — |
| 1999-01-26 | $19.06 | $30.31 | 567,900 | — | — |
| 1999-01-25 | $18.44 | $29.32 | 1,109,500 | — | — |
| 1999-01-22 | $17.50 | $27.83 | 163,900 | — | — |
| 1999-01-21 | $18.13 | $28.82 | 390,300 | — | — |
| 1999-01-20 | $17.88 | $28.42 | 303,300 | — | — |
| 1999-01-19 | $18.00 | $28.62 | 283,900 | — | — |
| 1999-01-15 | $18.81 | $29.91 | 177,100 | — | — |
| 1999-01-14 | $18.13 | $28.82 | 183,800 | — | — |
| 1999-01-13 | $18.44 | $29.32 | 173,100 | — | — |
| 1999-01-12 | $18.31 | $29.12 | 329,000 | — | — |
| 1999-01-11 | $19.06 | $30.31 | 327,300 | — | — |
| 1999-01-08 | $19.63 | $31.20 | 278,600 | — | — |
| 1999-01-07 | $19.06 | $30.31 | 261,200 | — | — |
| 1999-01-06 | $19.06 | $30.31 | 215,300 | — | — |
| 1999-01-05 | $18.38 | $29.22 | 346,300 | — | — |
| 1999-01-04 | $17.94 | $28.52 | 467,900 | — | — |