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
- 1998-03-23 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 | $14.71 | $14.90 | 462,125 | — | — |
| 1999-12-30 | $14.39 | $14.58 | 499,670 | — | — |
| 1999-12-29 | $14.16 | $14.34 | 629,468 | — | — |
| 1999-12-28 | $14.71 | $14.88 | 1,104,895 | — | — |
| 1999-12-27 | $14.59 | $14.76 | 781,579 | — | — |
| 1999-12-23 | $14.25 | $14.41 | 941,413 | — | — |
| 1999-12-22 | $13.95 | $14.11 | 558,240 | — | — |
| 1999-12-21 | $14.13 | $14.29 | 1,793,148 | — | — |
| 1999-12-20 | $14.27 | $14.43 | 1,075,288 | — | — |
| 1999-12-17 | $13.98 | $14.14 | 4,894,363 | — | — |
| 1999-12-16 | $14.74 | $14.91 | 1,277,602 | — | — |
| 1999-12-15 | $15.00 | $15.17 | 822,557 | — | — |
| 1999-12-14 | $15.15 | $15.32 | 1,161,534 | — | — |
| 1999-12-13 | $15.05 | $15.22 | 757,336 | — | — |
| 1999-12-10 | $15.09 | $15.26 | 813,331 | — | — |
| 1999-12-09 | $15.18 | $15.35 | 740,387 | — | — |
| 1999-12-08 | $15.29 | $15.47 | 839,291 | — | — |
| 1999-12-07 | $15.41 | $15.58 | 872,116 | — | — |
| 1999-12-06 | $15.38 | $15.55 | 753,259 | — | — |
| 1999-12-03 | $15.61 | $15.79 | 1,061,986 | — | — |
| 1999-12-02 | $14.98 | $15.15 | 1,477,556 | — | — |
| 1999-12-01 | $15.44 | $15.61 | 977,027 | — | — |
| 1999-11-30 | $15.18 | $15.35 | 1,188,996 | — | — |
| 1999-11-29 | $14.86 | $15.02 | 1,079,579 | — | — |
| 1999-11-26 | $14.77 | $14.94 | 267,106 | — | — |
| 1999-11-24 | $15.00 | $15.17 | 1,145,443 | — | — |
| 1999-11-23 | $14.80 | $14.96 | 1,846,354 | — | — |
| 1999-11-22 | $14.65 | $14.82 | 1,971,647 | — | — |
| 1999-11-19 | $15.03 | $15.20 | 1,012,642 | — | — |
| 1999-11-18 | $15.27 | $15.44 | 1,690,596 | — | — |
| 1999-11-17 | $15.61 | $15.79 | 1,646,615 | — | — |
| 1999-11-16 | $16.58 | $16.76 | 1,551,358 | — | — |
| 1999-11-15 | $16.66 | $16.85 | 1,565,733 | — | — |
| 1999-11-12 | $16.11 | $16.29 | 2,581,163 | — | — |
| 1999-11-11 | $15.47 | $15.64 | 2,094,795 | — | — |
| 1999-11-10 | $14.80 | $14.96 | 1,215,599 | — | — |
| 1999-11-09 | $15.06 | $15.23 | 1,020,794 | — | — |
| 1999-11-08 | $15.12 | $15.29 | 1,061,772 | — | — |
| 1999-11-05 | $15.44 | $15.61 | 2,127,834 | — | — |
| 1999-11-04 | $15.44 | $15.61 | 2,579,661 | — | — |
| 1999-11-03 | $15.50 | $15.67 | 1,617,866 | — | — |
| 1999-11-02 | $15.38 | $15.55 | 3,015,183 | — | — |
| 1999-11-01 | $15.61 | $15.79 | 1,404,397 | — | — |
| 1999-10-29 | $15.70 | $15.88 | 2,348,170 | — | — |
| 1999-10-28 | $15.59 | $15.76 | 2,411,031 | — | — |
| 1999-10-27 | $15.35 | $15.52 | 873,832 | — | — |
| 1999-10-26 | $15.44 | $15.61 | 892,069 | — | — |
| 1999-10-25 | $15.50 | $15.67 | 726,656 | — | — |
| 1999-10-22 | $15.47 | $15.64 | 742,961 | — | — |
| 1999-10-21 | $15.35 | $15.52 | 669,802 | — | — |
| 1999-10-20 | $15.50 | $15.67 | 797,241 | — | — |
| 1999-10-19 | $14.97 | $15.14 | 1,021,223 | — | — |
| 1999-10-18 | $15.18 | $15.35 | 612,090 | — | — |
| 1999-10-15 | $15.15 | $15.32 | 1,196,505 | — | — |
| 1999-10-14 | $15.47 | $15.64 | 1,131,713 | — | — |
| 1999-10-13 | $15.29 | $15.47 | 2,662,046 | — | — |
| 1999-10-12 | $14.89 | $15.05 | 823,200 | — | — |
| 1999-10-11 | $15.18 | $15.35 | 859,029 | — | — |
| 1999-10-08 | $14.77 | $14.94 | 3,584,794 | — | — |
| 1999-10-07 | $14.92 | $15.08 | 1,143,298 | — | — |
| 1999-10-06 | $15.44 | $15.61 | 747,038 | — | — |
| 1999-10-05 | $15.27 | $15.44 | 1,341,965 | — | — |
| 1999-10-04 | $15.41 | $15.58 | 627,752 | — | — |
| 1999-10-01 | $14.89 | $15.05 | 843,153 | — | — |
| 1999-09-30 | $15.24 | $15.41 | 1,502,872 | — | — |
| 1999-09-29 | $15.18 | $15.35 | 958,577 | — | — |
| 1999-09-28 | $14.92 | $15.08 | 942,915 | — | — |
| 1999-09-27 | $14.77 | $14.94 | 1,768,475 | — | — |
| 1999-09-24 | $14.36 | $14.52 | 612,090 | — | — |
| 1999-09-23 | $14.45 | $14.61 | 938,839 | — | — |
| 1999-09-22 | $14.59 | $14.76 | 702,413 | — | — |
| 1999-09-21 | $14.83 | $14.97 | 995,264 | — | — |
| 1999-09-20 | $15.09 | $15.23 | 474,998 | — | — |
| 1999-09-17 | $15.41 | $15.56 | 1,457,389 | — | — |
| 1999-09-16 | $15.21 | $15.35 | 470,707 | — | — |
| 1999-09-15 | $14.94 | $15.09 | 479,932 | — | — |
| 1999-09-14 | $15.09 | $15.23 | 1,025,943 | — | — |
| 1999-09-13 | $15.59 | $15.73 | 349,061 | — | — |
| 1999-09-10 | $15.76 | $15.91 | 416,856 | — | — |
| 1999-09-09 | $15.64 | $15.79 | 266,033 | — | — |
| 1999-09-08 | $15.82 | $15.97 | 631,614 | — | — |
| 1999-09-07 | $15.94 | $16.09 | 880,483 | — | — |
| 1999-09-03 | $15.88 | $16.03 | 964,584 | — | — |
| 1999-09-02 | $15.61 | $15.76 | 1,184,705 | — | — |
| 1999-09-01 | $15.79 | $15.94 | 982,820 | — | — |
| 1999-08-31 | $15.96 | $16.12 | 639,337 | — | — |
| 1999-08-30 | $15.67 | $15.82 | 1,577,532 | — | — |
| 1999-08-27 | $16.31 | $16.47 | 966,086 | — | — |
| 1999-08-26 | $16.66 | $16.82 | 1,041,605 | — | — |
| 1999-08-25 | $16.98 | $17.14 | 707,991 | — | — |
| 1999-08-24 | $16.81 | $16.97 | 895,716 | — | — |
| 1999-08-23 | $17.25 | $17.41 | 723,867 | — | — |
| 1999-08-20 | $16.46 | $16.62 | 569,182 | — | — |
| 1999-08-19 | $16.55 | $16.70 | 493,877 | — | — |
| 1999-08-18 | $16.26 | $16.41 | 408,275 | — | — |
| 1999-08-17 | $16.49 | $16.64 | 423,936 | — | — |
| 1999-08-16 | $16.43 | $16.59 | 541,720 | — | — |
| 1999-08-13 | $16.55 | $16.70 | 706,060 | — | — |
| 1999-08-12 | $16.05 | $16.20 | 457,620 | — | — |
| 1999-08-11 | $16.20 | $16.35 | 617,025 | — | — |
| 1999-08-10 | $16.37 | $16.53 | 914,810 | — | — |
| 1999-08-09 | $16.63 | $16.79 | 533,353 | — | — |
| 1999-08-06 | $16.40 | $16.56 | 518,335 | — | — |
| 1999-08-05 | $16.58 | $16.73 | 456,547 | — | — |
| 1999-08-04 | $16.49 | $16.64 | 556,524 | — | — |
| 1999-08-03 | $16.52 | $16.67 | 854,953 | — | — |
| 1999-08-02 | $16.26 | $16.41 | 1,667,855 | — | — |
| 1999-07-30 | $16.34 | $16.50 | 1,503,086 | — | — |
| 1999-07-29 | $16.98 | $17.14 | 825,560 | — | — |
| 1999-07-28 | $17.36 | $17.53 | 714,427 | — | — |
| 1999-07-27 | $17.48 | $17.64 | 779,648 | — | — |
| 1999-07-26 | $17.62 | $17.79 | 494,306 | — | — |
| 1999-07-23 | $17.28 | $17.44 | 821,913 | — | — |
| 1999-07-22 | $17.60 | $17.76 | 584,200 | — | — |
| 1999-07-21 | $17.74 | $17.91 | 615,094 | — | — |
| 1999-07-20 | $17.62 | $17.79 | 796,168 | — | — |
| 1999-07-19 | $17.68 | $17.85 | 473,925 | — | — |
| 1999-07-16 | $17.60 | $17.76 | 471,565 | — | — |
| 1999-07-15 | $17.33 | $17.50 | 721,293 | — | — |
| 1999-07-14 | $17.28 | $17.44 | 705,631 | — | — |
| 1999-07-13 | $17.19 | $17.35 | 1,118,840 | — | — |
| 1999-07-12 | $17.33 | $17.50 | 1,035,812 | — | — |
| 1999-07-09 | $17.57 | $17.73 | 2,247,549 | — | — |
| 1999-07-08 | $16.08 | $16.23 | 1,338,103 | — | — |
| 1999-07-07 | $16.46 | $16.62 | 1,864,805 | — | — |
| 1999-07-06 | $17.13 | $17.29 | 687,824 | — | — |
| 1999-07-02 | $16.78 | $16.94 | 1,089,233 | — | — |
| 1999-07-01 | $16.90 | $17.06 | 694,904 | — | — |
| 1999-06-30 | $17.42 | $17.59 | 1,213,024 | — | — |
| 1999-06-29 | $16.98 | $17.14 | 847,229 | — | — |
| 1999-06-28 | $16.58 | $16.73 | 642,984 | — | — |
| 1999-06-25 | $16.46 | $16.62 | 1,250,569 | — | — |
| 1999-06-24 | $16.78 | $16.94 | 1,673,219 | — | — |
| 1999-06-23 | $17.36 | $17.53 | 1,303,991 | — | — |
| 1999-06-22 | $17.48 | $17.62 | 581,196 | — | — |
| 1999-06-21 | $17.48 | $17.62 | 653,068 | — | — |
| 1999-06-18 | $17.92 | $18.06 | 1,075,288 | — | — |
| 1999-06-17 | $18.06 | $18.21 | 854,738 | — | — |
| 1999-06-16 | $18.35 | $18.50 | 722,580 | — | — |
| 1999-06-15 | $18.06 | $18.21 | 437,023 | — | — |
| 1999-06-14 | $17.97 | $18.12 | 685,893 | — | — |
| 1999-06-11 | $17.54 | $17.68 | 791,233 | — | — |
| 1999-06-10 | $16.87 | $17.00 | 793,164 | — | — |
| 1999-06-09 | $17.07 | $17.21 | 715,714 | — | — |
| 1999-06-08 | $17.25 | $17.38 | 661,006 | — | — |
| 1999-06-07 | $17.42 | $17.56 | 377,166 | — | — |
| 1999-06-04 | $17.80 | $17.94 | 546,655 | — | — |
| 1999-06-03 | $17.28 | $17.41 | 1,215,384 | — | — |
| 1999-06-02 | $17.33 | $17.47 | 885,632 | — | — |
| 1999-06-01 | $17.07 | $17.21 | 812,259 | — | — |
| 1999-05-28 | $17.74 | $17.88 | 615,094 | — | — |
| 1999-05-27 | $17.28 | $17.41 | 1,618,296 | — | — |
| 1999-05-26 | $17.04 | $17.18 | 2,550,913 | — | — |
| 1999-05-25 | $17.65 | $17.79 | 1,841,635 | — | — |
| 1999-05-24 | $18.41 | $18.56 | 735,881 | — | — |
| 1999-05-21 | $18.88 | $19.03 | 1,065,634 | — | — |
| 1999-05-20 | $19.90 | $20.06 | 796,382 | — | — |
| 1999-05-19 | $19.26 | $19.41 | 446,249 | — | — |
| 1999-05-18 | $18.91 | $19.06 | 657,573 | — | — |
| 1999-05-17 | $19.31 | $19.47 | 694,475 | — | — |
| 1999-05-14 | $19.34 | $19.50 | 610,589 | — | — |
| 1999-05-13 | $20.04 | $20.20 | 462,769 | — | — |
| 1999-05-12 | $20.10 | $20.26 | 933,475 | — | — |
| 1999-05-11 | $19.55 | $19.70 | 890,996 | — | — |
| 1999-05-10 | $19.66 | $19.82 | 585,916 | — | — |
| 1999-05-07 | $19.75 | $19.91 | 794,881 | — | — |
| 1999-05-06 | $19.93 | $20.08 | 512,113 | — | — |
| 1999-05-05 | $19.72 | $19.88 | 510,826 | — | — |
| 1999-05-04 | $19.72 | $19.88 | 711,638 | — | — |
| 1999-05-03 | $20.45 | $20.61 | 1,076,575 | — | — |
| 1999-04-30 | $19.52 | $19.67 | 607,156 | — | — |
| 1999-04-29 | $19.63 | $19.79 | 1,499,439 | — | — |
| 1999-04-28 | $19.72 | $19.88 | 1,641,895 | — | — |
| 1999-04-27 | $20.48 | $20.64 | 2,610,341 | — | — |
| 1999-04-26 | $19.81 | $19.97 | 1,281,464 | — | — |
| 1999-04-23 | $19.08 | $19.23 | 1,120,771 | — | — |
| 1999-04-22 | $18.24 | $18.38 | 1,742,087 | — | — |
| 1999-04-21 | $17.71 | $17.85 | 2,088,359 | — | — |
| 1999-04-20 | $18.18 | $18.32 | 1,331,452 | — | — |
| 1999-04-19 | $19.14 | $19.29 | 2,688,864 | — | — |
| 1999-04-16 | $18.41 | $18.56 | 3,326,699 | — | — |
| 1999-04-15 | $17.30 | $17.44 | 1,678,797 | — | — |
| 1999-04-14 | $16.31 | $16.44 | 482,507 | — | — |
| 1999-04-13 | $16.23 | $16.36 | 1,060,699 | — | — |
| 1999-04-12 | $16.55 | $16.68 | 1,186,421 | — | — |
| 1999-04-09 | $16.84 | $16.97 | 937,337 | — | — |
| 1999-04-08 | $16.40 | $16.53 | 977,671 | — | — |
| 1999-04-07 | $16.08 | $16.21 | 860,960 | — | — |
| 1999-04-06 | $15.73 | $15.86 | 1,989,240 | — | — |
| 1999-04-05 | $15.96 | $16.09 | 1,010,711 | — | — |
| 1999-04-01 | $16.08 | $16.21 | 1,299,056 | — | — |
| 1999-03-31 | $15.67 | $15.77 | 543,437 | — | — |
| 1999-03-30 | $16.02 | $16.13 | 523,484 | — | — |
| 1999-03-29 | $16.26 | $16.36 | 653,926 | — | — |
| 1999-03-26 | $16.31 | $16.42 | 1,498,152 | — | — |
| 1999-03-25 | $16.40 | $16.51 | 1,126,564 | — | — |
| 1999-03-24 | $16.61 | $16.71 | 605,654 | — | — |
| 1999-03-23 | $16.46 | $16.57 | 930,257 | — | — |
| 1999-03-22 | $17.42 | $17.53 | 620,672 | — | — |
| 1999-03-19 | $17.42 | $17.53 | 1,143,513 | — | — |
| 1999-03-18 | $17.22 | $17.33 | 686,537 | — | — |
| 1999-03-17 | $18.09 | $18.21 | 921,675 | — | — |
| 1999-03-16 | $18.03 | $18.15 | 696,835 | — | — |
| 1999-03-15 | $17.83 | $17.94 | 1,087,731 | — | — |
| 1999-03-12 | $17.97 | $18.09 | 804,750 | — | — |
| 1999-03-11 | $17.71 | $17.83 | 968,231 | — | — |
| 1999-03-10 | $16.95 | $17.06 | 547,942 | — | — |
| 1999-03-09 | $16.81 | $16.92 | 857,098 | — | — |
| 1999-03-08 | $16.93 | $17.03 | 660,362 | — | — |
| 1999-03-05 | $17.04 | $17.15 | 801,317 | — | — |
| 1999-03-04 | $16.49 | $16.60 | 1,289,402 | — | — |
| 1999-03-03 | $16.55 | $16.65 | 971,020 | — | — |
| 1999-03-02 | $16.43 | $16.54 | 722,151 | — | — |
| 1999-03-01 | $16.58 | $16.68 | 1,280,820 | — | — |
| 1999-02-26 | $16.78 | $16.89 | 924,464 | — | — |
| 1999-02-25 | $16.93 | $17.03 | 1,218,817 | — | — |
| 1999-02-24 | $17.25 | $17.36 | 2,176,536 | — | — |
| 1999-02-23 | $17.83 | $17.94 | 2,509,506 | — | — |
| 1999-02-22 | $18.41 | $18.53 | 990,115 | — | — |
| 1999-02-19 | $18.50 | $18.62 | 2,459,303 | — | — |
| 1999-02-18 | $18.24 | $18.35 | 1,971,218 | — | — |
| 1999-02-17 | $17.16 | $17.27 | 1,355,052 | — | — |
| 1999-02-16 | $17.16 | $17.27 | 1,089,019 | — | — |
| 1999-02-12 | $16.69 | $16.80 | 686,751 | — | — |
| 1999-02-11 | $17.28 | $17.39 | 782,652 | — | — |
| 1999-02-10 | $17.01 | $17.12 | 1,063,059 | — | — |
| 1999-02-09 | $17.01 | $17.12 | 1,213,024 | — | — |
| 1999-02-08 | $17.25 | $17.36 | 2,491,484 | — | — |
| 1999-02-05 | $17.04 | $17.15 | 2,351,173 | — | — |
| 1999-02-04 | $16.95 | $17.06 | 2,747,863 | — | — |
| 1999-02-03 | $16.63 | $16.74 | 2,009,836 | — | — |
| 1999-02-02 | $15.73 | $15.83 | 1,121,629 | — | — |
| 1999-02-01 | $16.02 | $16.13 | 1,779,846 | — | — |
| 1999-01-29 | $16.37 | $16.48 | 3,010,678 | — | — |
| 1999-01-28 | $15.44 | $15.54 | 1,620,012 | — | — |
| 1999-01-27 | $15.24 | $15.33 | 628,610 | — | — |
| 1999-01-26 | $15.12 | $15.22 | 786,084 | — | — |
| 1999-01-25 | $15.03 | $15.13 | 1,213,668 | — | — |
| 1999-01-22 | $14.92 | $15.01 | 590,851 | — | — |
| 1999-01-21 | $14.89 | $14.98 | 897,003 | — | — |
| 1999-01-20 | $15.09 | $15.19 | 1,194,359 | — | — |
| 1999-01-19 | $14.89 | $14.98 | 1,319,009 | — | — |
| 1999-01-15 | $15.27 | $15.36 | 1,325,874 | — | — |
| 1999-01-14 | $14.71 | $14.81 | 726,656 | — | — |
| 1999-01-13 | $15.44 | $15.54 | 1,029,376 | — | — |
| 1999-01-12 | $15.59 | $15.69 | 1,084,084 | — | — |
| 1999-01-11 | $15.85 | $15.95 | 2,211,077 | — | — |
| 1999-01-08 | $15.85 | $15.95 | 1,881,539 | — | — |
| 1999-01-07 | $15.18 | $15.28 | 1,782,206 | — | — |
| 1999-01-06 | $14.94 | $15.04 | 2,421,114 | — | — |
| 1999-01-05 | $14.42 | $14.51 | 1,142,011 | — | — |
| 1999-01-04 | $13.75 | $13.84 | 960,508 | — | — |