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
- 1988-01-26 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 | $19.90 | 312,800 | — | — |
| 1999-12-30 | $16.50 | $20.05 | 452,800 | — | — |
| 1999-12-29 | $16.38 | $19.90 | 246,200 | — | — |
| 1999-12-28 | $15.56 | $18.91 | 387,700 | — | — |
| 1999-12-27 | $15.63 | $18.99 | 282,900 | — | — |
| 1999-12-23 | $15.50 | $18.84 | 423,500 | — | — |
| 1999-12-22 | $15.44 | $18.76 | 223,000 | — | — |
| 1999-12-21 | $15.06 | $18.30 | 799,700 | — | — |
| 1999-12-20 | $15.06 | $18.30 | 588,900 | — | — |
| 1999-12-17 | $15.94 | $19.37 | 302,600 | — | — |
| 1999-12-16 | $16.69 | $20.28 | 1,034,600 | — | — |
| 1999-12-15 | $16.13 | $19.60 | 386,600 | — | — |
| 1999-12-14 | $15.94 | $19.37 | 667,500 | — | — |
| 1999-12-13 | $15.63 | $18.99 | 1,187,400 | — | — |
| 1999-12-10 | $14.88 | $17.98 | 687,200 | — | — |
| 1999-12-09 | $15.25 | $18.43 | 405,200 | — | — |
| 1999-12-08 | $15.63 | $18.89 | 290,200 | — | — |
| 1999-12-07 | $16.31 | $19.72 | 1,169,500 | — | — |
| 1999-12-06 | $15.94 | $19.26 | 482,100 | — | — |
| 1999-12-03 | $15.81 | $19.11 | 847,200 | — | — |
| 1999-12-02 | $15.88 | $19.19 | 465,900 | — | — |
| 1999-12-01 | $15.94 | $19.26 | 726,900 | — | — |
| 1999-11-30 | $16.13 | $19.49 | 867,200 | — | — |
| 1999-11-29 | $15.75 | $19.04 | 720,800 | — | — |
| 1999-11-26 | $16.00 | $19.34 | 204,300 | — | — |
| 1999-11-24 | $16.00 | $19.34 | 1,092,300 | — | — |
| 1999-11-23 | $15.88 | $19.19 | 572,900 | — | — |
| 1999-11-22 | $16.06 | $19.42 | 601,800 | — | — |
| 1999-11-19 | $15.69 | $18.96 | 493,600 | — | — |
| 1999-11-18 | $16.06 | $19.42 | 790,700 | — | — |
| 1999-11-17 | $15.69 | $18.96 | 1,234,400 | — | — |
| 1999-11-16 | $15.06 | $18.21 | 511,300 | — | — |
| 1999-11-15 | $14.56 | $17.60 | 716,600 | — | — |
| 1999-11-12 | $14.56 | $17.60 | 959,800 | — | — |
| 1999-11-11 | $14.50 | $17.53 | 645,600 | — | — |
| 1999-11-10 | $13.50 | $16.32 | 247,100 | — | — |
| 1999-11-09 | $13.69 | $16.54 | 441,800 | — | — |
| 1999-11-08 | $13.63 | $16.47 | 196,400 | — | — |
| 1999-11-05 | $13.88 | $16.77 | 254,300 | — | — |
| 1999-11-04 | $14.19 | $17.15 | 197,500 | — | — |
| 1999-11-03 | $14.50 | $17.53 | 776,200 | — | — |
| 1999-11-02 | $14.25 | $17.22 | 960,600 | — | — |
| 1999-11-01 | $13.19 | $15.94 | 512,000 | — | — |
| 1999-10-29 | $12.75 | $15.41 | 512,500 | — | — |
| 1999-10-28 | $13.25 | $16.02 | 296,700 | — | — |
| 1999-10-27 | $12.88 | $15.56 | 383,800 | — | — |
| 1999-10-26 | $12.88 | $15.56 | 890,400 | — | — |
| 1999-10-25 | $13.56 | $16.39 | 201,100 | — | — |
| 1999-10-22 | $13.19 | $15.94 | 538,100 | — | — |
| 1999-10-21 | $14.06 | $17.00 | 379,500 | — | — |
| 1999-10-20 | $14.06 | $17.00 | 516,500 | — | — |
| 1999-10-19 | $14.25 | $17.22 | 673,000 | — | — |
| 1999-10-18 | $13.63 | $16.47 | 246,700 | — | — |
| 1999-10-15 | $13.81 | $16.70 | 319,400 | — | — |
| 1999-10-14 | $14.25 | $17.22 | 472,600 | — | — |
| 1999-10-13 | $14.31 | $17.30 | 431,600 | — | — |
| 1999-10-12 | $14.25 | $17.22 | 1,545,400 | — | — |
| 1999-10-11 | $14.25 | $17.22 | 847,600 | — | — |
| 1999-10-08 | $14.81 | $17.90 | 573,300 | — | — |
| 1999-10-07 | $14.75 | $17.83 | 1,006,400 | — | — |
| 1999-10-06 | $14.19 | $17.15 | 606,300 | — | — |
| 1999-10-05 | $13.50 | $16.32 | 305,100 | — | — |
| 1999-10-04 | $13.75 | $16.62 | 543,800 | — | — |
| 1999-10-01 | $14.06 | $17.00 | 443,200 | — | — |
| 1999-09-30 | $14.56 | $17.60 | 731,000 | — | — |
| 1999-09-29 | $14.94 | $18.06 | 483,900 | — | — |
| 1999-09-28 | $14.56 | $17.60 | 770,300 | — | — |
| 1999-09-27 | $15.88 | $19.19 | 641,800 | — | — |
| 1999-09-24 | $15.38 | $18.58 | 479,900 | — | — |
| 1999-09-23 | $15.00 | $18.13 | 510,600 | — | — |
| 1999-09-22 | $15.94 | $19.26 | 680,800 | — | — |
| 1999-09-21 | $16.31 | $19.72 | 560,600 | — | — |
| 1999-09-20 | $16.56 | $20.02 | 767,100 | — | — |
| 1999-09-17 | $16.44 | $19.87 | 586,300 | — | — |
| 1999-09-16 | $16.25 | $19.64 | 297,400 | — | — |
| 1999-09-15 | $16.06 | $19.42 | 569,700 | — | — |
| 1999-09-14 | $16.25 | $19.64 | 459,900 | — | — |
| 1999-09-13 | $16.13 | $19.49 | 231,900 | — | — |
| 1999-09-10 | $16.00 | $19.24 | 333,000 | — | — |
| 1999-09-09 | $16.63 | $19.99 | 261,200 | — | — |
| 1999-09-08 | $16.44 | $19.77 | 374,900 | — | — |
| 1999-09-07 | $16.06 | $19.32 | 529,800 | — | — |
| 1999-09-03 | $16.19 | $19.47 | 170,800 | — | — |
| 1999-09-02 | $16.19 | $19.47 | 341,000 | — | — |
| 1999-09-01 | $16.75 | $20.14 | 329,100 | — | — |
| 1999-08-31 | $15.94 | $19.17 | 1,259,400 | — | — |
| 1999-08-30 | $16.50 | $19.84 | 800,200 | — | — |
| 1999-08-27 | $17.50 | $21.05 | 391,500 | — | — |
| 1999-08-26 | $17.56 | $21.12 | 468,100 | — | — |
| 1999-08-25 | $17.00 | $20.45 | 897,200 | — | — |
| 1999-08-24 | $17.88 | $21.50 | 845,500 | — | — |
| 1999-08-23 | $18.69 | $22.48 | 511,200 | — | — |
| 1999-08-20 | $18.81 | $22.63 | 305,100 | — | — |
| 1999-08-19 | $19.06 | $22.93 | 353,900 | — | — |
| 1999-08-18 | $19.00 | $22.85 | 680,300 | — | — |
| 1999-08-17 | $19.25 | $23.15 | 342,900 | — | — |
| 1999-08-16 | $19.25 | $23.15 | 499,900 | — | — |
| 1999-08-13 | $19.19 | $23.08 | 188,500 | — | — |
| 1999-08-12 | $19.38 | $23.30 | 436,300 | — | — |
| 1999-08-11 | $19.44 | $23.38 | 901,200 | — | — |
| 1999-08-10 | $18.56 | $22.32 | 673,600 | — | — |
| 1999-08-09 | $19.38 | $23.30 | 224,800 | — | — |
| 1999-08-06 | $19.94 | $23.98 | 664,500 | — | — |
| 1999-08-05 | $19.38 | $23.30 | 664,900 | — | — |
| 1999-08-04 | $18.69 | $22.48 | 671,600 | — | — |
| 1999-08-03 | $19.44 | $23.38 | 1,542,000 | — | — |
| 1999-08-02 | $19.31 | $23.23 | 1,540,800 | — | — |
| 1999-07-30 | $18.25 | $21.95 | 1,485,300 | — | — |
| 1999-07-29 | $18.50 | $22.25 | 1,332,000 | — | — |
| 1999-07-28 | $18.50 | $22.25 | 2,445,000 | — | — |
| 1999-07-27 | $18.56 | $22.32 | 2,557,800 | — | — |
| 1999-07-26 | $17.00 | $20.45 | 539,500 | — | — |
| 1999-07-23 | $16.88 | $20.30 | 476,300 | — | — |
| 1999-07-22 | $16.81 | $20.22 | 952,700 | — | — |
| 1999-07-21 | $16.81 | $20.22 | 815,600 | — | — |
| 1999-07-20 | $16.25 | $19.54 | 630,500 | — | — |
| 1999-07-19 | $16.63 | $19.99 | 1,151,500 | — | — |
| 1999-07-16 | $17.50 | $21.05 | 2,635,100 | — | — |
| 1999-07-15 | $17.13 | $20.60 | 1,075,900 | — | — |
| 1999-07-14 | $17.00 | $20.45 | 607,700 | — | — |
| 1999-07-13 | $17.69 | $21.27 | 4,373,900 | — | — |
| 1999-07-12 | $17.00 | $20.45 | 399,000 | — | — |
| 1999-07-09 | $17.00 | $20.45 | 363,500 | — | — |
| 1999-07-08 | $17.25 | $20.75 | 409,900 | — | — |
| 1999-07-07 | $17.19 | $20.67 | 771,400 | — | — |
| 1999-07-06 | $17.63 | $21.20 | 1,090,300 | — | — |
| 1999-07-02 | $17.63 | $21.20 | 638,000 | — | — |
| 1999-07-01 | $17.63 | $21.20 | 709,200 | — | — |
| 1999-06-30 | $17.38 | $20.90 | 1,428,700 | — | — |
| 1999-06-29 | $17.75 | $21.35 | 1,344,100 | — | — |
| 1999-06-28 | $18.25 | $21.95 | 433,900 | — | — |
| 1999-06-25 | $18.38 | $22.10 | 646,200 | — | — |
| 1999-06-24 | $18.50 | $22.25 | 1,039,000 | — | — |
| 1999-06-23 | $18.69 | $22.48 | 614,100 | — | — |
| 1999-06-22 | $18.50 | $22.25 | 561,600 | — | — |
| 1999-06-21 | $19.13 | $23.00 | 466,400 | — | — |
| 1999-06-18 | $19.44 | $23.38 | 565,800 | — | — |
| 1999-06-17 | $19.88 | $23.90 | 1,107,100 | — | — |
| 1999-06-16 | $20.00 | $24.05 | 822,200 | — | — |
| 1999-06-15 | $20.00 | $24.05 | 787,000 | — | — |
| 1999-06-14 | $20.25 | $24.35 | 1,346,500 | — | — |
| 1999-06-11 | $20.06 | $24.13 | 180,600 | — | — |
| 1999-06-10 | $20.50 | $24.56 | 387,600 | — | — |
| 1999-06-09 | $20.31 | $24.33 | 653,100 | — | — |
| 1999-06-08 | $20.63 | $24.71 | 851,200 | — | — |
| 1999-06-07 | $20.31 | $24.33 | 1,217,900 | — | — |
| 1999-06-04 | $20.13 | $24.11 | 724,600 | — | — |
| 1999-06-03 | $20.44 | $24.48 | 939,100 | — | — |
| 1999-06-02 | $20.44 | $24.48 | 1,008,200 | — | — |
| 1999-06-01 | $20.88 | $25.01 | 775,800 | — | — |
| 1999-05-28 | $20.94 | $25.08 | 316,700 | — | — |
| 1999-05-27 | $21.69 | $25.98 | 388,600 | — | — |
| 1999-05-26 | $23.06 | $27.63 | 510,100 | — | — |
| 1999-05-25 | $22.25 | $26.66 | 220,300 | — | — |
| 1999-05-24 | $22.63 | $27.10 | 615,300 | — | — |
| 1999-05-21 | $23.13 | $27.70 | 341,400 | — | — |
| 1999-05-20 | $23.00 | $27.55 | 731,500 | — | — |
| 1999-05-19 | $22.88 | $27.40 | 568,100 | — | — |
| 1999-05-18 | $23.38 | $28.00 | 360,100 | — | — |
| 1999-05-17 | $24.00 | $28.75 | 670,000 | — | — |
| 1999-05-14 | $23.50 | $28.15 | 627,500 | — | — |
| 1999-05-13 | $24.00 | $28.75 | 944,400 | — | — |
| 1999-05-12 | $25.13 | $30.10 | 266,200 | — | — |
| 1999-05-11 | $25.19 | $30.17 | 211,700 | — | — |
| 1999-05-10 | $25.50 | $30.55 | 315,300 | — | — |
| 1999-05-07 | $25.75 | $30.85 | 842,800 | — | — |
| 1999-05-06 | $25.06 | $30.02 | 563,500 | — | — |
| 1999-05-05 | $24.88 | $29.80 | 524,900 | — | — |
| 1999-05-04 | $26.13 | $31.30 | 924,900 | — | — |
| 1999-05-03 | $26.75 | $32.05 | 1,351,300 | — | — |
| 1999-04-30 | $25.00 | $29.95 | 1,285,600 | — | — |
| 1999-04-29 | $23.19 | $27.78 | 779,800 | — | — |
| 1999-04-28 | $23.13 | $27.70 | 520,300 | — | — |
| 1999-04-27 | $22.69 | $27.18 | 378,800 | — | — |
| 1999-04-26 | $22.88 | $27.40 | 811,700 | — | — |
| 1999-04-23 | $23.63 | $28.30 | 743,100 | — | — |
| 1999-04-22 | $24.06 | $28.83 | 701,600 | — | — |
| 1999-04-21 | $23.13 | $27.70 | 687,200 | — | — |
| 1999-04-20 | $23.44 | $28.08 | 824,000 | — | — |
| 1999-04-19 | $22.75 | $27.25 | 1,552,300 | — | — |
| 1999-04-16 | $22.06 | $26.43 | 1,253,400 | — | — |
| 1999-04-15 | $20.94 | $25.08 | 1,190,700 | — | — |
| 1999-04-14 | $20.38 | $24.41 | 852,000 | — | — |
| 1999-04-13 | $19.25 | $23.06 | 315,300 | — | — |
| 1999-04-12 | $19.50 | $23.36 | 282,300 | — | — |
| 1999-04-09 | $19.63 | $23.51 | 501,400 | — | — |
| 1999-04-08 | $19.00 | $22.76 | 949,400 | — | — |
| 1999-04-07 | $18.19 | $21.79 | 356,400 | — | — |
| 1999-04-06 | $19.00 | $22.76 | 688,700 | — | — |
| 1999-04-05 | $19.00 | $22.76 | 654,500 | — | — |
| 1999-04-01 | $20.06 | $24.03 | 265,900 | — | — |
| 1999-03-31 | $20.44 | $24.48 | 348,100 | — | — |
| 1999-03-30 | $19.88 | $23.81 | 162,200 | — | — |
| 1999-03-29 | $20.44 | $24.48 | 187,600 | — | — |
| 1999-03-26 | $20.38 | $24.41 | 183,500 | — | — |
| 1999-03-25 | $20.63 | $24.71 | 275,700 | — | — |
| 1999-03-24 | $20.88 | $25.01 | 262,200 | — | — |
| 1999-03-23 | $20.63 | $24.71 | 286,700 | — | — |
| 1999-03-22 | $20.94 | $25.08 | 330,500 | — | — |
| 1999-03-19 | $20.63 | $24.71 | 378,600 | — | — |
| 1999-03-18 | $21.00 | $25.16 | 737,900 | — | — |
| 1999-03-17 | $21.25 | $25.46 | 903,700 | — | — |
| 1999-03-16 | $20.69 | $24.78 | 473,300 | — | — |
| 1999-03-15 | $19.38 | $23.21 | 263,800 | — | — |
| 1999-03-12 | $19.75 | $23.66 | 191,100 | — | — |
| 1999-03-11 | $19.75 | $23.66 | 195,400 | — | — |
| 1999-03-10 | $20.44 | $24.39 | 490,300 | — | — |
| 1999-03-09 | $19.63 | $23.42 | 208,900 | — | — |
| 1999-03-08 | $19.69 | $23.49 | 410,100 | — | — |
| 1999-03-05 | $19.00 | $22.67 | 450,600 | — | — |
| 1999-03-04 | $19.00 | $22.67 | 399,900 | — | — |
| 1999-03-03 | $19.31 | $23.05 | 652,200 | — | — |
| 1999-03-02 | $18.69 | $22.30 | 789,000 | — | — |
| 1999-03-01 | $19.94 | $23.79 | 465,100 | — | — |
| 1999-02-26 | $19.94 | $23.79 | 247,300 | — | — |
| 1999-02-25 | $19.25 | $22.97 | 169,400 | — | — |
| 1999-02-24 | $19.38 | $23.12 | 329,200 | — | — |
| 1999-02-23 | $19.88 | $23.72 | 710,900 | — | — |
| 1999-02-22 | $19.19 | $22.90 | 470,100 | — | — |
| 1999-02-19 | $19.25 | $22.97 | 462,800 | — | — |
| 1999-02-18 | $19.38 | $23.12 | 221,400 | — | — |
| 1999-02-17 | $19.69 | $23.49 | 329,800 | — | — |
| 1999-02-16 | $19.50 | $23.27 | 320,600 | — | — |
| 1999-02-12 | $20.00 | $23.87 | 445,800 | — | — |
| 1999-02-11 | $20.69 | $24.69 | 770,000 | — | — |
| 1999-02-10 | $20.63 | $24.61 | 359,000 | — | — |
| 1999-02-09 | $21.44 | $25.58 | 427,500 | — | — |
| 1999-02-08 | $21.00 | $25.06 | 1,082,700 | — | — |
| 1999-02-05 | $20.81 | $24.84 | 1,258,900 | — | — |
| 1999-02-04 | $20.25 | $24.16 | 1,412,200 | — | — |
| 1999-02-03 | $19.88 | $23.72 | 1,022,500 | — | — |
| 1999-02-02 | $19.19 | $22.90 | 1,505,300 | — | — |
| 1999-02-01 | $19.00 | $22.67 | 6,349,400 | — | — |
| 1999-01-29 | $18.19 | $21.70 | 3,363,900 | — | — |
| 1999-01-28 | $18.81 | $22.45 | 1,034,000 | — | — |
| 1999-01-27 | $19.06 | $22.75 | 996,500 | — | — |
| 1999-01-26 | $18.63 | $22.23 | 490,400 | — | — |
| 1999-01-25 | $19.25 | $22.97 | 445,300 | — | — |
| 1999-01-22 | $19.81 | $23.64 | 456,000 | — | — |
| 1999-01-21 | $19.88 | $23.72 | 487,500 | — | — |
| 1999-01-20 | $20.00 | $23.87 | 554,100 | — | — |
| 1999-01-19 | $20.88 | $24.91 | 273,600 | — | — |
| 1999-01-15 | $20.94 | $24.98 | 366,300 | — | — |
| 1999-01-14 | $21.19 | $25.28 | 306,000 | — | — |
| 1999-01-13 | $21.63 | $25.81 | 187,800 | — | — |
| 1999-01-12 | $21.81 | $26.03 | 236,100 | — | — |
| 1999-01-11 | $22.25 | $26.55 | 431,300 | — | — |
| 1999-01-08 | $20.63 | $24.61 | 689,200 | — | — |
| 1999-01-07 | $20.88 | $24.91 | 591,900 | — | — |
| 1999-01-06 | $21.38 | $25.51 | 515,800 | — | — |
| 1999-01-05 | $21.00 | $25.06 | 1,144,000 | — | — |
| 1999-01-04 | $21.69 | $25.88 | 430,000 | — | — |