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 | $16.81 | $23.29 | 16,100 | — | — |
| 1999-12-30 | $16.63 | $23.03 | 19,400 | — | — |
| 1999-12-29 | $16.50 | $22.86 | 27,400 | — | — |
| 1999-12-28 | $16.23 | $22.49 | 87,300 | — | — |
| 1999-12-27 | $15.81 | $21.91 | 50,300 | — | — |
| 1999-12-23 | $15.94 | $22.08 | 14,400 | — | — |
| 1999-12-22 | $16.00 | $22.17 | 11,800 | — | — |
| 1999-12-21 | $15.69 | $21.74 | 15,700 | — | — |
| 1999-12-20 | $15.69 | $21.74 | 33,500 | — | — |
| 1999-12-17 | $15.69 | $21.74 | 40,200 | — | — |
| 1999-12-16 | $15.81 | $21.91 | 25,200 | — | — |
| 1999-12-15 | $16.13 | $22.18 | 29,200 | — | — |
| 1999-12-14 | $16.06 | $22.09 | 17,300 | — | — |
| 1999-12-13 | $16.00 | $22.00 | 25,000 | — | — |
| 1999-12-10 | $15.56 | $21.40 | 21,600 | — | — |
| 1999-12-09 | $15.50 | $21.32 | 41,600 | — | — |
| 1999-12-08 | $16.19 | $22.26 | 37,700 | — | — |
| 1999-12-07 | $15.75 | $21.66 | 17,200 | — | — |
| 1999-12-06 | $16.13 | $22.18 | 15,800 | — | — |
| 1999-12-03 | $16.06 | $22.09 | 30,800 | — | — |
| 1999-12-02 | $16.13 | $22.18 | 9,800 | — | — |
| 1999-12-01 | $16.06 | $22.09 | 21,100 | — | — |
| 1999-11-30 | $16.25 | $22.35 | 16,300 | — | — |
| 1999-11-29 | $16.38 | $22.52 | 227,800 | — | — |
| 1999-11-26 | $16.00 | $22.00 | 7,200 | — | — |
| 1999-11-24 | $16.13 | $22.18 | 39,500 | — | — |
| 1999-11-23 | $16.44 | $22.61 | 65,000 | — | — |
| 1999-11-22 | $14.94 | $20.54 | 52,000 | — | — |
| 1999-11-19 | $13.63 | $18.74 | 29,900 | — | — |
| 1999-11-18 | $13.75 | $18.91 | 15,800 | — | — |
| 1999-11-17 | $13.81 | $19.00 | 16,700 | — | — |
| 1999-11-16 | $13.69 | $18.82 | 15,700 | — | — |
| 1999-11-15 | $14.00 | $19.25 | 11,200 | — | — |
| 1999-11-12 | $13.81 | $19.00 | 6,700 | — | — |
| 1999-11-11 | $13.63 | $18.74 | 6,100 | — | — |
| 1999-11-10 | $13.56 | $18.65 | 11,300 | — | — |
| 1999-11-09 | $13.75 | $18.91 | 14,700 | — | — |
| 1999-11-08 | $13.50 | $18.57 | 49,400 | — | — |
| 1999-11-05 | $13.56 | $18.65 | 147,400 | — | — |
| 1999-11-04 | $13.75 | $18.91 | 12,000 | — | — |
| 1999-11-03 | $13.75 | $18.91 | 40,200 | — | — |
| 1999-11-02 | $13.25 | $18.22 | 17,700 | — | — |
| 1999-11-01 | $13.56 | $18.65 | 14,500 | — | — |
| 1999-10-29 | $13.25 | $18.22 | 17,700 | — | — |
| 1999-10-28 | $13.13 | $18.05 | 12,700 | — | — |
| 1999-10-27 | $13.50 | $18.57 | 12,700 | — | — |
| 1999-10-26 | $13.69 | $18.82 | 62,200 | — | — |
| 1999-10-25 | $13.50 | $18.57 | 38,900 | — | — |
| 1999-10-22 | $13.63 | $18.74 | 27,900 | — | — |
| 1999-10-21 | $13.75 | $18.91 | 26,000 | — | — |
| 1999-10-20 | $14.56 | $20.03 | 6,000 | — | — |
| 1999-10-19 | $14.56 | $20.03 | 7,200 | — | — |
| 1999-10-18 | $14.75 | $20.28 | 7,900 | — | — |
| 1999-10-15 | $14.75 | $20.28 | 11,100 | — | — |
| 1999-10-14 | $14.63 | $20.11 | 12,500 | — | — |
| 1999-10-13 | $14.63 | $20.11 | 8,900 | — | — |
| 1999-10-12 | $14.75 | $20.28 | 13,000 | — | — |
| 1999-10-11 | $14.94 | $20.54 | 6,500 | — | — |
| 1999-10-08 | $15.19 | $20.89 | 37,400 | — | — |
| 1999-10-07 | $14.81 | $20.37 | 21,100 | — | — |
| 1999-10-06 | $15.25 | $20.97 | 9,100 | — | — |
| 1999-10-05 | $15.00 | $20.63 | 70,100 | — | — |
| 1999-10-04 | $14.81 | $20.37 | 12,600 | — | — |
| 1999-10-01 | $14.94 | $20.54 | 4,300 | — | — |
| 1999-09-30 | $14.69 | $20.20 | 12,800 | — | — |
| 1999-09-29 | $14.69 | $20.20 | 17,300 | — | — |
| 1999-09-28 | $15.00 | $20.63 | 80,500 | — | — |
| 1999-09-27 | $15.44 | $21.23 | 20,800 | — | — |
| 1999-09-24 | $14.88 | $20.46 | 26,100 | — | — |
| 1999-09-23 | $15.06 | $20.71 | 59,700 | — | — |
| 1999-09-22 | $15.25 | $20.81 | 14,100 | — | — |
| 1999-09-21 | $15.38 | $20.98 | 11,700 | — | — |
| 1999-09-20 | $15.44 | $21.06 | 9,600 | — | — |
| 1999-09-17 | $15.50 | $21.15 | 16,200 | — | — |
| 1999-09-16 | $15.44 | $21.06 | 30,200 | — | — |
| 1999-09-15 | $16.38 | $22.34 | 6,200 | — | — |
| 1999-09-14 | $16.94 | $23.11 | 25,100 | — | — |
| 1999-09-13 | $16.25 | $22.17 | 19,800 | — | — |
| 1999-09-10 | $17.13 | $23.37 | 3,400 | — | — |
| 1999-09-09 | $17.25 | $23.54 | 18,100 | — | — |
| 1999-09-08 | $17.00 | $23.19 | 1,600 | — | — |
| 1999-09-07 | $17.00 | $23.19 | 3,600 | — | — |
| 1999-09-03 | $17.13 | $23.37 | 7,400 | — | — |
| 1999-09-02 | $17.25 | $23.54 | 2,700 | — | — |
| 1999-09-01 | $17.25 | $23.54 | 10,400 | — | — |
| 1999-08-31 | $17.00 | $23.19 | 23,900 | — | — |
| 1999-08-30 | $16.81 | $22.94 | 6,200 | — | — |
| 1999-08-27 | $16.75 | $22.85 | 8,800 | — | — |
| 1999-08-26 | $16.75 | $22.85 | 13,400 | — | — |
| 1999-08-25 | $17.06 | $23.28 | 12,300 | — | — |
| 1999-08-24 | $17.25 | $23.54 | 11,200 | — | — |
| 1999-08-23 | $17.50 | $23.88 | 19,600 | — | — |
| 1999-08-20 | $17.25 | $23.54 | 33,900 | — | — |
| 1999-08-19 | $16.75 | $22.85 | 17,500 | — | — |
| 1999-08-18 | $17.19 | $23.45 | 1,000 | — | — |
| 1999-08-17 | $17.38 | $23.71 | 10,300 | — | — |
| 1999-08-16 | $17.50 | $23.88 | 10,700 | — | — |
| 1999-08-13 | $17.75 | $24.22 | 8,500 | — | — |
| 1999-08-12 | $17.50 | $23.88 | 14,900 | — | — |
| 1999-08-11 | $17.19 | $23.45 | 8,600 | — | — |
| 1999-08-10 | $17.00 | $23.19 | 16,800 | — | — |
| 1999-08-09 | $16.94 | $23.11 | 6,900 | — | — |
| 1999-08-06 | $17.00 | $23.19 | 9,100 | — | — |
| 1999-08-05 | $17.00 | $23.19 | 6,900 | — | — |
| 1999-08-04 | $16.88 | $23.02 | 8,200 | — | — |
| 1999-08-03 | $16.94 | $23.11 | 19,000 | — | — |
| 1999-08-02 | $17.00 | $23.19 | 27,100 | — | — |
| 1999-07-30 | $16.88 | $23.02 | 6,400 | — | — |
| 1999-07-29 | $16.69 | $22.77 | 5,500 | — | — |
| 1999-07-28 | $16.94 | $23.11 | 18,300 | — | — |
| 1999-07-27 | $16.00 | $21.83 | 3,100 | — | — |
| 1999-07-26 | $15.94 | $21.74 | 24,400 | — | — |
| 1999-07-23 | $15.94 | $21.74 | 41,700 | — | — |
| 1999-07-22 | $16.00 | $21.83 | 23,700 | — | — |
| 1999-07-21 | $15.81 | $21.57 | 29,400 | — | — |
| 1999-07-20 | $15.94 | $21.74 | 44,200 | — | — |
| 1999-07-19 | $16.00 | $21.83 | 33,100 | — | — |
| 1999-07-16 | $16.13 | $22.00 | 95,200 | — | — |
| 1999-07-15 | $16.25 | $22.17 | 21,300 | — | — |
| 1999-07-14 | $16.63 | $22.68 | 13,900 | — | — |
| 1999-07-13 | $16.94 | $23.11 | 11,400 | — | — |
| 1999-07-12 | $17.50 | $23.88 | 27,900 | — | — |
| 1999-07-09 | $17.69 | $24.13 | 110,000 | — | — |
| 1999-07-08 | $17.63 | $24.05 | 43,700 | — | — |
| 1999-07-07 | $18.25 | $24.90 | 30,900 | — | — |
| 1999-07-06 | $18.19 | $24.81 | 30,600 | — | — |
| 1999-07-02 | $18.38 | $25.07 | 9,500 | — | — |
| 1999-07-01 | $18.56 | $25.33 | 12,600 | — | — |
| 1999-06-30 | $18.13 | $24.73 | 36,500 | — | — |
| 1999-06-29 | $18.69 | $25.50 | 32,600 | — | — |
| 1999-06-28 | $18.56 | $25.33 | 15,000 | — | — |
| 1999-06-25 | $17.69 | $24.13 | 32,500 | — | — |
| 1999-06-24 | $17.56 | $23.96 | 9,700 | — | — |
| 1999-06-23 | $17.88 | $24.39 | 15,300 | — | — |
| 1999-06-22 | $17.69 | $24.13 | 360,000 | — | — |
| 1999-06-21 | $17.63 | $24.05 | 27,500 | — | — |
| 1999-06-18 | $17.88 | $24.39 | 69,600 | — | — |
| 1999-06-17 | $17.81 | $24.30 | 27,600 | — | — |
| 1999-06-16 | $17.44 | $23.79 | 8,000 | — | — |
| 1999-06-15 | $17.44 | $23.63 | 23,000 | — | — |
| 1999-06-14 | $17.13 | $23.20 | 5,000 | — | — |
| 1999-06-11 | $16.88 | $22.87 | 2,116,900 | — | — |
| 1999-06-10 | $16.88 | $22.87 | 29,100 | — | — |
| 1999-06-09 | $16.81 | $22.78 | 179,800 | — | — |
| 1999-06-08 | $16.94 | $22.95 | 43,600 | — | — |
| 1999-06-07 | $16.56 | $22.44 | 48,900 | — | — |
| 1999-06-04 | $16.38 | $22.19 | 20,500 | — | — |
| 1999-06-03 | $16.50 | $22.36 | 17,800 | — | — |
| 1999-06-02 | $16.81 | $22.78 | 18,300 | — | — |
| 1999-06-01 | $16.81 | $22.78 | 24,100 | — | — |
| 1999-05-28 | $16.94 | $22.95 | 11,600 | — | — |
| 1999-05-27 | $16.88 | $22.87 | 48,300 | — | — |
| 1999-05-26 | $16.63 | $22.53 | 7,500 | — | — |
| 1999-05-25 | $16.88 | $22.87 | 17,200 | — | — |
| 1999-05-24 | $16.44 | $22.27 | 9,100 | — | — |
| 1999-05-21 | $16.63 | $22.53 | 14,100 | — | — |
| 1999-05-20 | $17.06 | $23.12 | 29,700 | — | — |
| 1999-05-19 | $16.44 | $22.27 | 27,800 | — | — |
| 1999-05-18 | $16.06 | $21.76 | 17,800 | — | — |
| 1999-05-17 | $16.50 | $22.36 | 22,400 | — | — |
| 1999-05-14 | $17.06 | $23.12 | 41,800 | — | — |
| 1999-05-13 | $16.69 | $22.61 | 34,300 | — | — |
| 1999-05-12 | $15.88 | $21.51 | 88,900 | — | — |
| 1999-05-11 | $17.31 | $23.46 | 86,000 | — | — |
| 1999-05-10 | $16.13 | $21.85 | 79,700 | — | — |
| 1999-05-07 | $16.00 | $21.68 | 89,700 | — | — |
| 1999-05-06 | $15.56 | $21.09 | 66,200 | — | — |
| 1999-05-05 | $15.00 | $20.33 | 34,600 | — | — |
| 1999-05-04 | $15.00 | $20.33 | 159,200 | — | — |
| 1999-05-03 | $15.06 | $20.41 | 49,200 | — | — |
| 1999-04-30 | $15.06 | $20.41 | 82,600 | — | — |
| 1999-04-29 | $15.25 | $20.66 | 52,800 | — | — |
| 1999-04-28 | $15.25 | $20.66 | 72,600 | — | — |
| 1999-04-27 | $15.13 | $20.49 | 17,600 | — | — |
| 1999-04-26 | $15.25 | $20.66 | 22,900 | — | — |
| 1999-04-23 | $15.56 | $21.09 | 26,400 | — | — |
| 1999-04-22 | $15.69 | $21.26 | 20,200 | — | — |
| 1999-04-21 | $15.75 | $21.34 | 11,500 | — | — |
| 1999-04-20 | $15.31 | $20.75 | 40,800 | — | — |
| 1999-04-19 | $15.50 | $21.00 | 57,200 | — | — |
| 1999-04-16 | $15.31 | $20.75 | 64,400 | — | — |
| 1999-04-15 | $14.31 | $19.39 | 94,300 | — | — |
| 1999-04-14 | $13.94 | $18.89 | 56,000 | — | — |
| 1999-04-13 | $13.88 | $18.80 | 29,000 | — | — |
| 1999-04-12 | $14.13 | $19.14 | 24,000 | — | — |
| 1999-04-09 | $14.13 | $19.14 | 26,400 | — | — |
| 1999-04-08 | $13.56 | $18.38 | 10,300 | — | — |
| 1999-04-07 | $13.69 | $18.55 | 24,800 | — | — |
| 1999-04-06 | $14.00 | $18.97 | 97,400 | — | — |
| 1999-04-05 | $13.44 | $18.21 | 848,000 | — | — |
| 1999-04-01 | $15.00 | $20.33 | 28,400 | — | — |
| 1999-03-31 | $14.50 | $19.65 | 473,100 | — | — |
| 1999-03-30 | $15.38 | $20.83 | 50,300 | — | — |
| 1999-03-29 | $14.94 | $20.24 | 27,600 | — | — |
| 1999-03-26 | $15.00 | $20.33 | 10,800 | — | — |
| 1999-03-25 | $14.81 | $20.07 | 21,400 | — | — |
| 1999-03-24 | $14.81 | $20.07 | 6,700 | — | — |
| 1999-03-23 | $15.00 | $20.33 | 13,400 | — | — |
| 1999-03-22 | $15.31 | $20.75 | 18,200 | — | — |
| 1999-03-19 | $15.38 | $20.83 | 7,700 | — | — |
| 1999-03-18 | $15.50 | $21.00 | 7,700 | — | — |
| 1999-03-17 | $15.63 | $21.17 | 2,300 | — | — |
| 1999-03-16 | $15.75 | $21.18 | 32,100 | — | — |
| 1999-03-15 | $15.94 | $21.43 | 138,500 | — | — |
| 1999-03-12 | $15.50 | $20.84 | 5,000 | — | — |
| 1999-03-11 | $15.31 | $20.59 | 15,200 | — | — |
| 1999-03-10 | $15.13 | $20.34 | 3,900 | — | — |
| 1999-03-09 | $15.00 | $20.17 | 16,300 | — | — |
| 1999-03-08 | $15.19 | $20.42 | 34,400 | — | — |
| 1999-03-05 | $14.88 | $20.00 | 16,400 | — | — |
| 1999-03-04 | $15.13 | $20.34 | 15,000 | — | — |
| 1999-03-03 | $14.63 | $19.67 | 18,400 | — | — |
| 1999-03-02 | $14.25 | $19.16 | 13,100 | — | — |
| 1999-03-01 | $14.38 | $19.33 | 23,000 | — | — |
| 1999-02-26 | $14.38 | $19.33 | 13,500 | — | — |
| 1999-02-25 | $14.50 | $19.50 | 8,100 | — | — |
| 1999-02-24 | $14.38 | $19.33 | 16,300 | — | — |
| 1999-02-23 | $13.94 | $18.74 | 15,800 | — | — |
| 1999-02-22 | $14.25 | $19.16 | 22,800 | — | — |
| 1999-02-19 | $14.38 | $19.33 | 24,700 | — | — |
| 1999-02-18 | $14.06 | $18.91 | 5,700 | — | — |
| 1999-02-17 | $14.31 | $19.25 | 27,500 | — | — |
| 1999-02-16 | $14.88 | $20.00 | 20,400 | — | — |
| 1999-02-12 | $14.94 | $20.09 | 76,500 | — | — |
| 1999-02-11 | $15.25 | $20.51 | 29,700 | — | — |
| 1999-02-10 | $15.38 | $20.67 | 22,000 | — | — |
| 1999-02-09 | $15.38 | $20.67 | 36,300 | — | — |
| 1999-02-08 | $15.69 | $21.09 | 21,800 | — | — |
| 1999-02-05 | $15.75 | $21.18 | 28,400 | — | — |
| 1999-02-04 | $15.00 | $20.17 | 27,800 | — | — |
| 1999-02-03 | $14.81 | $19.92 | 52,700 | — | — |
| 1999-02-02 | $14.75 | $19.83 | 56,500 | — | — |
| 1999-02-01 | $15.00 | $20.17 | 36,800 | — | — |
| 1999-01-29 | $15.00 | $20.17 | 35,200 | — | — |
| 1999-01-28 | $15.00 | $20.17 | 104,400 | — | — |
| 1999-01-27 | $15.38 | $20.67 | 32,800 | — | — |
| 1999-01-26 | $15.69 | $21.09 | 36,600 | — | — |
| 1999-01-25 | $15.63 | $21.01 | 55,400 | — | — |
| 1999-01-22 | $15.50 | $20.84 | 9,200 | — | — |
| 1999-01-21 | $15.75 | $21.18 | 24,800 | — | — |
| 1999-01-20 | $15.63 | $21.01 | 26,000 | — | — |
| 1999-01-19 | $16.06 | $21.60 | 4,900 | — | — |
| 1999-01-15 | $16.19 | $21.77 | 12,100 | — | — |
| 1999-01-14 | $16.25 | $21.85 | 8,500 | — | — |
| 1999-01-13 | $16.94 | $22.78 | 10,400 | — | — |
| 1999-01-12 | $17.25 | $23.20 | 34,500 | — | — |
| 1999-01-11 | $17.38 | $23.36 | 23,700 | — | — |
| 1999-01-08 | $17.50 | $23.53 | 13,100 | — | — |
| 1999-01-07 | $17.56 | $23.62 | 25,000 | — | — |
| 1999-01-06 | $17.94 | $24.12 | 12,600 | — | — |
| 1999-01-05 | $18.13 | $24.37 | 43,000 | — | — |
| 1999-01-04 | $18.19 | $24.46 | 23,600 | — | — |