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
- 1991-10-09 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 | $14.88 | $31.73 | 117,500 | — | — |
| 1999-12-30 | $14.56 | $31.06 | 136,600 | — | — |
| 1999-12-29 | $14.69 | $31.33 | 186,900 | — | — |
| 1999-12-28 | $15.00 | $32.00 | 192,300 | — | — |
| 1999-12-27 | $16.56 | $33.75 | 157,600 | — | — |
| 1999-12-23 | $17.13 | $34.90 | 216,400 | — | — |
| 1999-12-22 | $16.63 | $33.88 | 115,100 | — | — |
| 1999-12-21 | $16.06 | $32.73 | 125,500 | — | — |
| 1999-12-20 | $15.56 | $31.71 | 93,900 | — | — |
| 1999-12-17 | $15.56 | $31.71 | 137,600 | — | — |
| 1999-12-16 | $15.31 | $31.20 | 48,500 | — | — |
| 1999-12-15 | $15.50 | $31.59 | 117,800 | — | — |
| 1999-12-14 | $15.44 | $31.46 | 166,600 | — | — |
| 1999-12-13 | $15.13 | $30.82 | 69,900 | — | — |
| 1999-12-10 | $15.19 | $30.95 | 57,800 | — | — |
| 1999-12-09 | $15.63 | $31.84 | 89,300 | — | — |
| 1999-12-08 | $15.81 | $32.22 | 199,600 | — | — |
| 1999-12-07 | $15.38 | $31.33 | 128,600 | — | — |
| 1999-12-06 | $15.44 | $31.46 | 139,000 | — | — |
| 1999-12-03 | $15.38 | $31.33 | 219,800 | — | — |
| 1999-12-02 | $15.38 | $31.33 | 105,700 | — | — |
| 1999-12-01 | $15.56 | $31.71 | 78,200 | — | — |
| 1999-11-30 | $15.75 | $32.10 | 63,700 | — | — |
| 1999-11-29 | $15.25 | $31.08 | 58,200 | — | — |
| 1999-11-26 | $15.06 | $30.69 | 27,100 | — | — |
| 1999-11-24 | $15.25 | $31.08 | 47,400 | — | — |
| 1999-11-23 | $15.50 | $31.59 | 34,000 | — | — |
| 1999-11-22 | $15.75 | $32.10 | 140,900 | — | — |
| 1999-11-19 | $16.00 | $32.60 | 52,600 | — | — |
| 1999-11-18 | $16.00 | $32.60 | 88,900 | — | — |
| 1999-11-17 | $15.69 | $31.97 | 159,400 | — | — |
| 1999-11-16 | $15.94 | $32.48 | 43,500 | — | — |
| 1999-11-15 | $15.88 | $32.35 | 249,000 | — | — |
| 1999-11-12 | $16.19 | $32.99 | 126,100 | — | — |
| 1999-11-11 | $15.69 | $31.97 | 57,300 | — | — |
| 1999-11-10 | $15.50 | $31.59 | 101,900 | — | — |
| 1999-11-09 | $15.88 | $32.35 | 86,600 | — | — |
| 1999-11-08 | $16.13 | $32.86 | 44,100 | — | — |
| 1999-11-05 | $16.19 | $32.99 | 55,800 | — | — |
| 1999-11-04 | $16.19 | $32.99 | 71,600 | — | — |
| 1999-11-03 | $16.19 | $32.99 | 62,300 | — | — |
| 1999-11-02 | $15.63 | $31.84 | 73,400 | — | — |
| 1999-11-01 | $15.44 | $31.46 | 53,500 | — | — |
| 1999-10-29 | $15.13 | $30.82 | 56,100 | — | — |
| 1999-10-28 | $14.75 | $30.06 | 50,900 | — | — |
| 1999-10-27 | $14.88 | $30.31 | 53,100 | — | — |
| 1999-10-26 | $14.50 | $29.55 | 124,800 | — | — |
| 1999-10-25 | $14.56 | $29.68 | 116,900 | — | — |
| 1999-10-22 | $14.94 | $30.44 | 60,100 | — | — |
| 1999-10-21 | $15.63 | $31.84 | 53,900 | — | — |
| 1999-10-20 | $15.19 | $30.95 | 35,300 | — | — |
| 1999-10-19 | $15.06 | $30.69 | 20,200 | — | — |
| 1999-10-18 | $15.25 | $31.08 | 45,100 | — | — |
| 1999-10-15 | $15.25 | $31.08 | 38,600 | — | — |
| 1999-10-14 | $15.06 | $30.69 | 63,400 | — | — |
| 1999-10-13 | $15.56 | $31.71 | 57,400 | — | — |
| 1999-10-12 | $15.13 | $30.82 | 57,200 | — | — |
| 1999-10-11 | $15.50 | $31.59 | 140,100 | — | — |
| 1999-10-08 | $14.81 | $30.19 | 95,800 | — | — |
| 1999-10-07 | $15.88 | $32.35 | 39,800 | — | — |
| 1999-10-06 | $16.25 | $33.11 | 52,800 | — | — |
| 1999-10-05 | $16.19 | $32.99 | 72,300 | — | — |
| 1999-10-04 | $16.94 | $34.52 | 51,300 | — | — |
| 1999-10-01 | $16.38 | $33.37 | 63,300 | — | — |
| 1999-09-30 | $16.44 | $33.50 | 97,400 | — | — |
| 1999-09-29 | $16.13 | $32.86 | 44,700 | — | — |
| 1999-09-28 | $17.25 | $35.15 | 48,900 | — | — |
| 1999-09-27 | $17.63 | $35.92 | 72,600 | — | — |
| 1999-09-24 | $19.25 | $37.72 | 54,400 | — | — |
| 1999-09-23 | $18.94 | $37.11 | 48,200 | — | — |
| 1999-09-22 | $19.06 | $37.35 | 69,700 | — | — |
| 1999-09-21 | $18.56 | $36.37 | 49,400 | — | — |
| 1999-09-20 | $18.31 | $35.88 | 43,100 | — | — |
| 1999-09-17 | $18.63 | $36.50 | 28,300 | — | — |
| 1999-09-16 | $18.75 | $36.74 | 34,400 | — | — |
| 1999-09-15 | $18.94 | $37.11 | 48,300 | — | — |
| 1999-09-14 | $18.56 | $36.37 | 67,100 | — | — |
| 1999-09-13 | $18.06 | $35.39 | 36,900 | — | — |
| 1999-09-10 | $17.88 | $35.03 | 30,000 | — | — |
| 1999-09-09 | $17.75 | $34.78 | 57,700 | — | — |
| 1999-09-08 | $17.06 | $33.43 | 22,800 | — | — |
| 1999-09-07 | $17.19 | $33.68 | 50,600 | — | — |
| 1999-09-03 | $17.25 | $33.80 | 37,000 | — | — |
| 1999-09-02 | $17.44 | $34.17 | 43,200 | — | — |
| 1999-09-01 | $17.81 | $34.90 | 25,200 | — | — |
| 1999-08-31 | $17.75 | $34.78 | 69,500 | — | — |
| 1999-08-30 | $17.69 | $34.66 | 35,300 | — | — |
| 1999-08-27 | $18.06 | $35.39 | 76,000 | — | — |
| 1999-08-26 | $18.06 | $35.39 | 85,100 | — | — |
| 1999-08-25 | $18.06 | $35.39 | 73,200 | — | — |
| 1999-08-24 | $17.81 | $34.90 | 96,400 | — | — |
| 1999-08-23 | $17.88 | $35.03 | 33,700 | — | — |
| 1999-08-20 | $18.13 | $35.52 | 44,600 | — | — |
| 1999-08-19 | $17.94 | $35.15 | 93,100 | — | — |
| 1999-08-18 | $17.25 | $33.80 | 147,600 | — | — |
| 1999-08-17 | $16.38 | $32.09 | 397,400 | — | — |
| 1999-08-16 | $16.88 | $33.07 | 272,900 | — | — |
| 1999-08-13 | $18.56 | $36.37 | 110,200 | — | — |
| 1999-08-12 | $20.25 | $39.68 | 33,300 | — | — |
| 1999-08-11 | $20.38 | $39.92 | 44,600 | — | — |
| 1999-08-10 | $20.31 | $39.80 | 80,700 | — | — |
| 1999-08-09 | $20.31 | $39.80 | 77,400 | — | — |
| 1999-08-06 | $21.50 | $42.13 | 98,700 | — | — |
| 1999-08-05 | $22.44 | $43.97 | 43,500 | — | — |
| 1999-08-04 | $22.25 | $43.60 | 22,600 | — | — |
| 1999-08-03 | $22.31 | $43.72 | 14,100 | — | — |
| 1999-08-02 | $22.25 | $43.60 | 14,200 | — | — |
| 1999-07-30 | $22.38 | $43.84 | 25,400 | — | — |
| 1999-07-29 | $22.38 | $43.84 | 30,100 | — | — |
| 1999-07-28 | $22.44 | $43.97 | 18,800 | — | — |
| 1999-07-27 | $22.25 | $43.60 | 40,400 | — | — |
| 1999-07-26 | $22.63 | $44.33 | 33,800 | — | — |
| 1999-07-23 | $22.56 | $44.21 | 37,200 | — | — |
| 1999-07-22 | $22.69 | $44.46 | 42,100 | — | — |
| 1999-07-21 | $22.56 | $44.21 | 27,700 | — | — |
| 1999-07-20 | $22.69 | $44.46 | 22,600 | — | — |
| 1999-07-19 | $22.75 | $44.58 | 28,700 | — | — |
| 1999-07-16 | $23.06 | $45.19 | 42,400 | — | — |
| 1999-07-15 | $22.44 | $43.97 | 30,400 | — | — |
| 1999-07-14 | $22.44 | $43.97 | 65,300 | — | — |
| 1999-07-13 | $22.25 | $43.60 | 17,800 | — | — |
| 1999-07-12 | $22.38 | $43.84 | 38,300 | — | — |
| 1999-07-09 | $22.31 | $43.72 | 23,500 | — | — |
| 1999-07-08 | $22.44 | $43.97 | 60,300 | — | — |
| 1999-07-07 | $21.81 | $42.74 | 16,500 | — | — |
| 1999-07-06 | $22.13 | $43.35 | 25,000 | — | — |
| 1999-07-02 | $22.00 | $43.11 | 34,100 | — | — |
| 1999-07-01 | $22.13 | $43.35 | 44,200 | — | — |
| 1999-06-30 | $22.81 | $44.70 | 55,900 | — | — |
| 1999-06-29 | $23.31 | $45.68 | 54,600 | — | — |
| 1999-06-28 | $23.13 | $45.31 | 32,500 | — | — |
| 1999-06-25 | $23.13 | $45.31 | 56,600 | — | — |
| 1999-06-24 | $23.50 | $44.60 | 49,000 | — | — |
| 1999-06-23 | $23.25 | $44.12 | 49,500 | — | — |
| 1999-06-22 | $23.19 | $44.00 | 42,400 | — | — |
| 1999-06-21 | $23.25 | $44.12 | 56,500 | — | — |
| 1999-06-18 | $22.75 | $43.17 | 55,400 | — | — |
| 1999-06-17 | $22.75 | $43.17 | 21,200 | — | — |
| 1999-06-16 | $22.75 | $43.17 | 29,600 | — | — |
| 1999-06-15 | $22.75 | $43.17 | 16,700 | — | — |
| 1999-06-14 | $22.56 | $42.82 | 38,800 | — | — |
| 1999-06-11 | $22.75 | $43.17 | 30,500 | — | — |
| 1999-06-10 | $22.69 | $43.06 | 38,000 | — | — |
| 1999-06-09 | $22.88 | $43.41 | 48,600 | — | — |
| 1999-06-08 | $22.69 | $43.06 | 39,200 | — | — |
| 1999-06-07 | $22.38 | $42.46 | 50,400 | — | — |
| 1999-06-04 | $22.50 | $42.70 | 71,400 | — | — |
| 1999-06-03 | $22.56 | $42.82 | 68,900 | — | — |
| 1999-06-02 | $22.75 | $43.17 | 84,300 | — | — |
| 1999-06-01 | $23.00 | $43.65 | 73,800 | — | — |
| 1999-05-28 | $23.44 | $44.48 | 53,600 | — | — |
| 1999-05-27 | $23.94 | $45.43 | 22,800 | — | — |
| 1999-05-26 | $24.31 | $46.14 | 123,800 | — | — |
| 1999-05-25 | $24.44 | $46.38 | 36,500 | — | — |
| 1999-05-24 | $24.75 | $46.97 | 39,500 | — | — |
| 1999-05-21 | $25.00 | $47.44 | 47,300 | — | — |
| 1999-05-20 | $25.19 | $47.80 | 47,200 | — | — |
| 1999-05-19 | $23.69 | $44.95 | 20,700 | — | — |
| 1999-05-18 | $23.56 | $44.72 | 31,900 | — | — |
| 1999-05-17 | $23.38 | $44.36 | 54,700 | — | — |
| 1999-05-14 | $24.25 | $46.02 | 32,700 | — | — |
| 1999-05-13 | $24.06 | $45.67 | 69,700 | — | — |
| 1999-05-12 | $24.63 | $46.73 | 33,200 | — | — |
| 1999-05-11 | $24.88 | $47.21 | 46,000 | — | — |
| 1999-05-10 | $24.94 | $47.33 | 39,400 | — | — |
| 1999-05-07 | $25.50 | $48.39 | 86,000 | — | — |
| 1999-05-06 | $25.38 | $48.16 | 77,800 | — | — |
| 1999-05-05 | $25.00 | $47.44 | 95,000 | — | — |
| 1999-05-04 | $25.38 | $48.16 | 71,300 | — | — |
| 1999-05-03 | $25.13 | $47.68 | 125,300 | — | — |
| 1999-04-30 | $25.13 | $47.68 | 23,200 | — | — |
| 1999-04-29 | $25.31 | $48.04 | 28,900 | — | — |
| 1999-04-28 | $24.94 | $47.33 | 33,800 | — | — |
| 1999-04-27 | $24.56 | $46.61 | 28,900 | — | — |
| 1999-04-26 | $24.25 | $46.02 | 42,900 | — | — |
| 1999-04-23 | $24.19 | $45.90 | 28,500 | — | — |
| 1999-04-22 | $23.94 | $45.43 | 60,100 | — | — |
| 1999-04-21 | $23.06 | $43.77 | 79,700 | — | — |
| 1999-04-20 | $23.19 | $44.00 | 81,200 | — | — |
| 1999-04-19 | $22.19 | $42.11 | 113,200 | — | — |
| 1999-04-16 | $20.88 | $39.62 | 172,400 | — | — |
| 1999-04-15 | $20.56 | $39.02 | 85,700 | — | — |
| 1999-04-14 | $21.00 | $39.85 | 82,800 | — | — |
| 1999-04-13 | $21.44 | $40.68 | 49,500 | — | — |
| 1999-04-12 | $21.69 | $41.16 | 26,400 | — | — |
| 1999-04-09 | $21.81 | $41.40 | 84,500 | — | — |
| 1999-04-08 | $21.25 | $40.33 | 66,100 | — | — |
| 1999-04-07 | $21.00 | $39.85 | 92,900 | — | — |
| 1999-04-06 | $20.94 | $39.73 | 163,700 | — | — |
| 1999-04-05 | $20.69 | $39.26 | 113,300 | — | — |
| 1999-04-01 | $21.75 | $41.28 | 69,600 | — | — |
| 1999-03-31 | $21.50 | $40.80 | 55,700 | — | — |
| 1999-03-30 | $22.25 | $42.23 | 41,800 | — | — |
| 1999-03-29 | $22.44 | $42.58 | 66,400 | — | — |
| 1999-03-26 | $23.13 | $43.89 | 31,900 | — | — |
| 1999-03-25 | $24.50 | $45.09 | 82,000 | — | — |
| 1999-03-24 | $23.94 | $44.06 | 46,000 | — | — |
| 1999-03-23 | $23.00 | $42.33 | 61,400 | — | — |
| 1999-03-22 | $24.00 | $44.17 | 23,200 | — | — |
| 1999-03-19 | $23.88 | $43.94 | 44,800 | — | — |
| 1999-03-18 | $23.88 | $43.94 | 53,300 | — | — |
| 1999-03-17 | $23.75 | $43.71 | 78,900 | — | — |
| 1999-03-16 | $24.19 | $44.52 | 73,000 | — | — |
| 1999-03-15 | $24.56 | $45.21 | 31,000 | — | — |
| 1999-03-12 | $24.69 | $45.44 | 34,200 | — | — |
| 1999-03-11 | $24.25 | $44.63 | 35,500 | — | — |
| 1999-03-10 | $24.31 | $44.75 | 30,700 | — | — |
| 1999-03-09 | $24.63 | $45.32 | 19,700 | — | — |
| 1999-03-08 | $24.75 | $45.55 | 54,600 | — | — |
| 1999-03-05 | $24.94 | $45.90 | 25,400 | — | — |
| 1999-03-04 | $24.94 | $45.90 | 20,800 | — | — |
| 1999-03-03 | $24.88 | $45.78 | 20,700 | — | — |
| 1999-03-02 | $25.06 | $46.13 | 33,100 | — | — |
| 1999-03-01 | $25.50 | $46.93 | 19,200 | — | — |
| 1999-02-26 | $25.50 | $46.93 | 55,000 | — | — |
| 1999-02-25 | $25.56 | $47.05 | 37,400 | — | — |
| 1999-02-24 | $25.56 | $47.05 | 31,400 | — | — |
| 1999-02-23 | $25.31 | $46.59 | 14,800 | — | — |
| 1999-02-22 | $25.44 | $46.82 | 38,900 | — | — |
| 1999-02-19 | $25.13 | $46.24 | 59,700 | — | — |
| 1999-02-18 | $25.25 | $46.47 | 34,400 | — | — |
| 1999-02-17 | $25.06 | $46.13 | 78,700 | — | — |
| 1999-02-16 | $25.31 | $46.59 | 35,800 | — | — |
| 1999-02-12 | $26.38 | $48.54 | 22,300 | — | — |
| 1999-02-11 | $26.94 | $49.58 | 39,600 | — | — |
| 1999-02-10 | $26.00 | $47.85 | 41,900 | — | — |
| 1999-02-09 | $26.56 | $48.89 | 15,000 | — | — |
| 1999-02-08 | $27.06 | $49.81 | 21,700 | — | — |
| 1999-02-05 | $27.00 | $49.69 | 35,100 | — | — |
| 1999-02-04 | $27.25 | $50.15 | 29,900 | — | — |
| 1999-02-03 | $26.81 | $49.35 | 56,900 | — | — |
| 1999-02-02 | $27.81 | $51.19 | 45,600 | — | — |
| 1999-02-01 | $28.25 | $51.99 | 35,500 | — | — |
| 1999-01-29 | $27.50 | $50.61 | 47,600 | — | — |
| 1999-01-28 | $27.19 | $50.04 | 53,500 | — | — |
| 1999-01-27 | $26.56 | $48.89 | 68,200 | — | — |
| 1999-01-26 | $26.56 | $48.89 | 46,300 | — | — |
| 1999-01-25 | $26.56 | $48.89 | 71,800 | — | — |
| 1999-01-22 | $26.56 | $48.89 | 40,900 | — | — |
| 1999-01-21 | $26.56 | $48.89 | 47,800 | — | — |
| 1999-01-20 | $26.56 | $48.89 | 59,500 | — | — |
| 1999-01-19 | $26.06 | $47.97 | 31,400 | — | — |
| 1999-01-15 | $25.06 | $46.13 | 23,400 | — | — |
| 1999-01-14 | $25.38 | $46.70 | 36,400 | — | — |
| 1999-01-13 | $25.38 | $46.70 | 25,200 | — | — |
| 1999-01-12 | $25.38 | $46.70 | 23,100 | — | — |
| 1999-01-11 | $25.94 | $47.74 | 48,600 | — | — |
| 1999-01-08 | $26.63 | $49.00 | 40,200 | — | — |
| 1999-01-07 | $26.44 | $48.66 | 58,600 | — | — |
| 1999-01-06 | $26.50 | $48.77 | 59,600 | — | — |
| 1999-01-05 | $25.81 | $47.51 | 41,400 | — | — |
| 1999-01-04 | $24.94 | $45.90 | 51,300 | — | — |