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
- 1996-01-25 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 | $24.59 | $24.59 | 92,600 | — | — |
| 1999-12-30 | $24.31 | $24.31 | 193,600 | — | — |
| 1999-12-29 | $24.06 | $24.06 | 186,600 | — | — |
| 1999-12-28 | $24.13 | $24.13 | 47,400 | — | — |
| 1999-12-27 | $24.25 | $24.25 | 144,600 | — | — |
| 1999-12-23 | $24.22 | $24.22 | 169,400 | — | — |
| 1999-12-22 | $23.88 | $23.88 | 339,800 | — | — |
| 1999-12-21 | $24.06 | $24.06 | 177,400 | — | — |
| 1999-12-20 | $24.19 | $24.19 | 372,000 | — | — |
| 1999-12-17 | $24.59 | $24.59 | 96,800 | — | — |
| 1999-12-16 | $24.38 | $24.38 | 147,000 | — | — |
| 1999-12-15 | $24.81 | $24.81 | 301,000 | — | — |
| 1999-12-14 | $25.00 | $25.00 | 265,400 | — | — |
| 1999-12-13 | $24.75 | $24.75 | 1,142,400 | — | — |
| 1999-12-10 | $24.44 | $24.44 | 505,600 | — | — |
| 1999-12-09 | $24.47 | $24.47 | 895,000 | — | — |
| 1999-12-08 | $22.31 | $22.31 | 412,000 | — | — |
| 1999-12-07 | $21.22 | $21.22 | 996,000 | — | — |
| 1999-12-06 | $20.63 | $20.63 | 3,790,800 | — | — |
| 1999-12-03 | $21.19 | $21.19 | 183,400 | — | — |
| 1999-12-02 | $21.19 | $21.19 | 339,800 | — | — |
| 1999-12-01 | $20.81 | $20.81 | 366,800 | — | — |
| 1999-11-30 | $20.47 | $20.47 | 316,200 | — | — |
| 1999-11-29 | $20.97 | $20.97 | 141,400 | — | — |
| 1999-11-26 | $21.19 | $21.19 | 100,800 | — | — |
| 1999-11-24 | $21.16 | $21.16 | 273,200 | — | — |
| 1999-11-23 | $21.50 | $21.50 | 172,000 | — | — |
| 1999-11-22 | $22.06 | $22.06 | 299,600 | — | — |
| 1999-11-19 | $22.50 | $22.50 | 268,400 | — | — |
| 1999-11-18 | $22.94 | $22.94 | 297,200 | — | — |
| 1999-11-17 | $23.31 | $23.31 | 699,800 | — | — |
| 1999-11-16 | $23.38 | $23.38 | 936,200 | — | — |
| 1999-11-15 | $23.25 | $23.25 | 563,400 | — | — |
| 1999-11-12 | $24.00 | $24.00 | 1,090,200 | — | — |
| 1999-11-11 | $23.81 | $23.81 | 1,850,800 | — | — |
| 1999-11-10 | $20.94 | $20.94 | 990,000 | — | — |
| 1999-11-09 | $19.44 | $19.44 | 201,800 | — | — |
| 1999-11-08 | $19.13 | $19.13 | 206,800 | — | — |
| 1999-11-05 | $19.63 | $19.63 | 684,400 | — | — |
| 1999-11-04 | $18.88 | $18.88 | 1,390,000 | — | — |
| 1999-11-03 | $19.59 | $19.59 | 2,773,600 | — | — |
| 1999-11-02 | $17.03 | $17.03 | 1,078,400 | — | — |
| 1999-11-01 | $15.56 | $15.56 | 649,200 | — | — |
| 1999-10-29 | $14.50 | $14.50 | 34,600 | — | — |
| 1999-10-28 | $14.25 | $14.25 | 47,200 | — | — |
| 1999-10-27 | $13.94 | $13.94 | 18,600 | — | — |
| 1999-10-26 | $14.19 | $14.19 | 142,400 | — | — |
| 1999-10-25 | $14.13 | $14.13 | 54,000 | — | — |
| 1999-10-22 | $13.94 | $13.94 | 117,000 | — | — |
| 1999-10-21 | $14.00 | $14.00 | 120,600 | — | — |
| 1999-10-20 | $14.31 | $14.31 | 286,400 | — | — |
| 1999-10-19 | $13.31 | $13.31 | 168,400 | — | — |
| 1999-10-18 | $12.22 | $12.22 | 77,200 | — | — |
| 1999-10-15 | $12.44 | $12.44 | 44,200 | — | — |
| 1999-10-14 | $12.97 | $12.97 | 62,400 | — | — |
| 1999-10-13 | $12.63 | $12.63 | 78,000 | — | — |
| 1999-10-12 | $13.13 | $13.13 | 166,600 | — | — |
| 1999-10-11 | $13.16 | $13.16 | 153,200 | — | — |
| 1999-10-08 | $13.00 | $13.00 | 72,000 | — | — |
| 1999-10-07 | $13.06 | $13.06 | 97,000 | — | — |
| 1999-10-06 | $13.06 | $13.06 | 203,400 | — | — |
| 1999-10-05 | $13.13 | $13.13 | 282,600 | — | — |
| 1999-10-04 | $13.09 | $13.09 | 634,200 | — | — |
| 1999-10-01 | $12.78 | $12.78 | 228,400 | — | — |
| 1999-09-30 | $12.88 | $12.88 | 48,600 | — | — |
| 1999-09-29 | $12.84 | $12.84 | 322,000 | — | — |
| 1999-09-28 | $12.75 | $12.75 | 33,400 | — | — |
| 1999-09-27 | $13.00 | $13.00 | 318,800 | — | — |
| 1999-09-24 | $12.81 | $12.81 | 271,200 | — | — |
| 1999-09-23 | $13.19 | $13.19 | 18,200 | — | — |
| 1999-09-22 | $13.38 | $13.38 | 301,400 | — | — |
| 1999-09-21 | $13.50 | $13.50 | 131,200 | — | — |
| 1999-09-20 | $13.69 | $13.69 | 95,000 | — | — |
| 1999-09-17 | $13.69 | $13.69 | 49,000 | — | — |
| 1999-09-16 | $14.00 | $14.00 | 74,000 | — | — |
| 1999-09-15 | $14.19 | $14.19 | 292,000 | — | — |
| 1999-09-14 | $14.44 | $14.44 | 39,400 | — | — |
| 1999-09-13 | $14.19 | $14.19 | 45,600 | — | — |
| 1999-09-10 | $14.19 | $14.19 | 5,200 | — | — |
| 1999-09-09 | $14.03 | $14.03 | 69,600 | — | — |
| 1999-09-08 | $13.81 | $13.81 | 32,000 | — | — |
| 1999-09-07 | $14.03 | $14.03 | 29,000 | — | — |
| 1999-09-03 | $13.88 | $13.88 | 35,200 | — | — |
| 1999-09-02 | $13.66 | $13.66 | 15,000 | — | — |
| 1999-09-01 | $13.63 | $13.63 | 144,000 | — | — |
| 1999-08-31 | $13.91 | $13.91 | 56,800 | — | — |
| 1999-08-30 | $14.09 | $14.09 | 146,000 | — | — |
| 1999-08-27 | $13.75 | $13.75 | 76,800 | — | — |
| 1999-08-26 | $13.56 | $13.56 | 83,400 | — | — |
| 1999-08-25 | $13.63 | $13.63 | 130,400 | — | — |
| 1999-08-24 | $13.72 | $13.72 | 48,000 | — | — |
| 1999-08-23 | $13.72 | $13.72 | 154,000 | — | — |
| 1999-08-20 | $13.75 | $13.75 | 15,200 | — | — |
| 1999-08-19 | $13.88 | $13.88 | 63,400 | — | — |
| 1999-08-18 | $14.13 | $14.13 | 129,400 | — | — |
| 1999-08-17 | $14.47 | $14.47 | 142,600 | — | — |
| 1999-08-16 | $14.72 | $14.72 | 45,800 | — | — |
| 1999-08-13 | $14.69 | $14.69 | 44,800 | — | — |
| 1999-08-12 | $14.75 | $14.75 | 171,800 | — | — |
| 1999-08-11 | $14.38 | $14.38 | 244,000 | — | — |
| 1999-08-10 | $13.69 | $13.69 | 105,400 | — | — |
| 1999-08-09 | $14.25 | $14.25 | 138,800 | — | — |
| 1999-08-06 | $14.38 | $14.38 | 82,200 | — | — |
| 1999-08-05 | $14.88 | $14.88 | 225,400 | — | — |
| 1999-08-04 | $15.06 | $15.06 | 111,600 | — | — |
| 1999-08-03 | $15.38 | $15.38 | 82,600 | — | — |
| 1999-08-02 | $15.13 | $15.13 | 77,800 | — | — |
| 1999-07-30 | $15.94 | $15.94 | 163,800 | — | — |
| 1999-07-29 | $15.88 | $15.87 | 271,200 | — | — |
| 1999-07-28 | $16.34 | $16.34 | 35,000 | — | — |
| 1999-07-27 | $16.31 | $16.31 | 90,400 | — | — |
| 1999-07-26 | $16.06 | $16.06 | 106,000 | — | — |
| 1999-07-23 | $16.31 | $16.31 | 122,600 | — | — |
| 1999-07-22 | $16.50 | $16.50 | 85,600 | — | — |
| 1999-07-21 | $16.75 | $16.75 | 173,200 | — | — |
| 1999-07-20 | $16.00 | $16.00 | 172,800 | — | — |
| 1999-07-19 | $16.38 | $16.38 | 165,800 | — | — |
| 1999-07-16 | $16.56 | $16.56 | 375,200 | — | — |
| 1999-07-15 | $16.88 | $16.87 | 490,600 | — | — |
| 1999-07-14 | $15.50 | $15.50 | 320,800 | — | — |
| 1999-07-13 | $14.94 | $14.94 | 40,000 | — | — |
| 1999-07-12 | $15.41 | $15.41 | 51,200 | — | — |
| 1999-07-09 | $15.38 | $15.38 | 35,000 | — | — |
| 1999-07-08 | $15.25 | $15.25 | 119,400 | — | — |
| 1999-07-07 | $14.78 | $14.78 | 156,400 | — | — |
| 1999-07-06 | $14.81 | $14.81 | 274,400 | — | — |
| 1999-07-02 | $14.88 | $14.88 | 300,200 | — | — |
| 1999-07-01 | $14.38 | $14.38 | 212,800 | — | — |
| 1999-06-30 | $13.78 | $13.78 | 82,200 | — | — |
| 1999-06-29 | $13.91 | $13.91 | 72,200 | — | — |
| 1999-06-28 | $14.13 | $14.13 | 387,800 | — | — |
| 1999-06-25 | $13.31 | $13.31 | 225,200 | — | — |
| 1999-06-24 | $13.00 | $13.00 | 111,000 | — | — |
| 1999-06-23 | $13.38 | $13.38 | 148,600 | — | — |
| 1999-06-22 | $13.75 | $13.75 | 68,200 | — | — |
| 1999-06-21 | $13.94 | $13.94 | 66,600 | — | — |
| 1999-06-18 | $13.75 | $13.75 | 91,200 | — | — |
| 1999-06-17 | $13.63 | $13.63 | 126,200 | — | — |
| 1999-06-16 | $13.56 | $13.56 | 104,400 | — | — |
| 1999-06-15 | $13.13 | $13.13 | 181,000 | — | — |
| 1999-06-14 | $13.19 | $13.19 | 122,800 | — | — |
| 1999-06-11 | $13.44 | $13.44 | 106,000 | — | — |
| 1999-06-10 | $13.53 | $13.53 | 58,800 | — | — |
| 1999-06-09 | $13.88 | $13.88 | 118,400 | — | — |
| 1999-06-08 | $13.25 | $13.25 | 572,400 | — | — |
| 1999-06-07 | $12.41 | $12.41 | 198,400 | — | — |
| 1999-06-04 | $12.44 | $12.44 | 18,000 | — | — |
| 1999-06-03 | $12.44 | $12.44 | 24,800 | — | — |
| 1999-06-02 | $12.25 | $12.25 | 78,200 | — | — |
| 1999-06-01 | $12.50 | $12.50 | 65,200 | — | — |
| 1999-05-28 | $12.75 | $12.75 | 103,400 | — | — |
| 1999-05-27 | $12.50 | $12.50 | 72,600 | — | — |
| 1999-05-26 | $12.81 | $12.81 | 230,200 | — | — |
| 1999-05-25 | $12.63 | $12.63 | 322,800 | — | — |
| 1999-05-24 | $12.94 | $12.94 | 215,200 | — | — |
| 1999-05-21 | $13.81 | $13.81 | 112,400 | — | — |
| 1999-05-20 | $13.69 | $13.69 | 97,000 | — | — |
| 1999-05-19 | $14.16 | $14.16 | 120,000 | — | — |
| 1999-05-18 | $14.44 | $14.44 | 272,600 | — | — |
| 1999-05-17 | $14.38 | $14.38 | 557,000 | — | — |
| 1999-05-14 | $13.41 | $13.41 | 365,000 | — | — |
| 1999-05-13 | $13.31 | $13.31 | 719,400 | — | — |
| 1999-05-12 | $12.75 | $12.75 | 712,600 | — | — |
| 1999-05-11 | $13.00 | $13.00 | 302,200 | — | — |
| 1999-05-10 | $13.41 | $13.41 | 1,011,800 | — | — |
| 1999-05-07 | $12.44 | $12.44 | 1,780,000 | — | — |
| 1999-05-06 | $12.11 | $12.11 | 1,816,600 | — | — |
| 1999-05-05 | $13.22 | $13.22 | 1,356,800 | — | — |
| 1999-05-04 | $14.19 | $14.19 | 219,200 | — | — |
| 1999-05-03 | $14.53 | $14.53 | 188,800 | — | — |
| 1999-04-30 | $14.38 | $14.38 | 135,400 | — | — |
| 1999-04-29 | $14.22 | $14.22 | 80,200 | — | — |
| 1999-04-28 | $14.25 | $14.25 | 165,400 | — | — |
| 1999-04-27 | $14.97 | $14.97 | 93,600 | — | — |
| 1999-04-26 | $15.38 | $15.38 | 67,200 | — | — |
| 1999-04-23 | $15.19 | $15.19 | 93,000 | — | — |
| 1999-04-22 | $15.19 | $15.19 | 75,800 | — | — |
| 1999-04-21 | $15.53 | $15.53 | 341,000 | — | — |
| 1999-04-20 | $15.41 | $15.41 | 137,800 | — | — |
| 1999-04-19 | $15.44 | $15.44 | 200,400 | — | — |
| 1999-04-16 | $15.34 | $15.34 | 319,800 | — | — |
| 1999-04-15 | $15.38 | $15.38 | 189,000 | — | — |
| 1999-04-14 | $15.23 | $15.23 | 292,400 | — | — |
| 1999-04-13 | $14.72 | $14.72 | 201,600 | — | — |
| 1999-04-12 | $14.38 | $14.38 | 171,600 | — | — |
| 1999-04-09 | $13.97 | $13.97 | 129,800 | — | — |
| 1999-04-08 | $13.94 | $13.94 | 262,200 | — | — |
| 1999-04-07 | $14.00 | $14.00 | 158,200 | — | — |
| 1999-04-06 | $14.13 | $14.13 | 231,400 | — | — |
| 1999-04-05 | $14.50 | $14.50 | 124,400 | — | — |
| 1999-04-01 | $14.69 | $14.69 | 158,000 | — | — |
| 1999-03-31 | $14.75 | $14.75 | 64,600 | — | — |
| 1999-03-30 | $14.75 | $14.75 | 55,000 | — | — |
| 1999-03-29 | $14.94 | $14.94 | 242,200 | — | — |
| 1999-03-26 | $14.59 | $14.59 | 203,800 | — | — |
| 1999-03-25 | $14.56 | $14.56 | 375,600 | — | — |
| 1999-03-24 | $14.22 | $14.22 | 160,600 | — | — |
| 1999-03-23 | $14.00 | $14.00 | 240,200 | — | — |
| 1999-03-22 | $14.31 | $14.31 | 175,200 | — | — |
| 1999-03-19 | $14.38 | $14.38 | 103,600 | — | — |
| 1999-03-18 | $14.56 | $14.56 | 64,600 | — | — |
| 1999-03-17 | $14.88 | $14.88 | 574,000 | — | — |
| 1999-03-16 | $15.13 | $15.13 | 193,000 | — | — |
| 1999-03-15 | $15.28 | $15.28 | 199,000 | — | — |
| 1999-03-12 | $15.13 | $15.13 | 111,200 | — | — |
| 1999-03-11 | $15.00 | $15.00 | 67,000 | — | — |
| 1999-03-10 | $15.13 | $15.13 | 191,400 | — | — |
| 1999-03-09 | $14.66 | $14.66 | 232,600 | — | — |
| 1999-03-08 | $14.88 | $14.88 | 298,600 | — | — |
| 1999-03-05 | $14.97 | $14.97 | 141,800 | — | — |
| 1999-03-04 | $14.63 | $14.63 | 340,200 | — | — |
| 1999-03-03 | $15.28 | $15.28 | 157,000 | — | — |
| 1999-03-02 | $15.38 | $15.38 | 421,400 | — | — |
| 1999-03-01 | $15.09 | $15.09 | 698,200 | — | — |
| 1999-02-26 | $15.00 | $15.00 | 801,400 | — | — |
| 1999-02-25 | $15.00 | $15.00 | 241,000 | — | — |
| 1999-02-24 | $14.81 | $14.81 | 1,319,200 | — | — |
| 1999-02-23 | $14.75 | $14.75 | 889,800 | — | — |
| 1999-02-22 | $14.78 | $14.78 | 1,061,800 | — | — |
| 1999-02-19 | $14.28 | $14.28 | 1,565,600 | — | — |
| 1999-02-18 | $13.31 | $13.31 | 914,600 | — | — |
| 1999-02-17 | $12.09 | $12.09 | 476,400 | — | — |
| 1999-02-16 | $12.13 | $12.13 | 263,800 | — | — |
| 1999-02-12 | $11.41 | $11.41 | 157,600 | — | — |
| 1999-02-11 | $11.47 | $11.47 | 116,000 | — | — |
| 1999-02-10 | $10.91 | $10.91 | 203,200 | — | — |
| 1999-02-09 | $10.69 | $10.69 | 314,200 | — | — |
| 1999-02-08 | $10.84 | $10.84 | 237,800 | — | — |
| 1999-02-05 | $10.94 | $10.94 | 106,600 | — | — |
| 1999-02-04 | $10.91 | $10.91 | 286,000 | — | — |
| 1999-02-03 | $10.72 | $10.72 | 305,800 | — | — |
| 1999-02-02 | $10.69 | $10.69 | 384,400 | — | — |
| 1999-02-01 | $11.00 | $11.00 | 200,600 | — | — |
| 1999-01-29 | $11.19 | $11.19 | 189,000 | — | — |
| 1999-01-28 | $11.56 | $11.56 | 194,400 | — | — |
| 1999-01-27 | $11.63 | $11.63 | 475,600 | — | — |
| 1999-01-26 | $12.25 | $12.25 | 162,800 | — | — |
| 1999-01-25 | $12.41 | $12.41 | 453,000 | — | — |
| 1999-01-22 | $12.50 | $12.50 | 627,400 | — | — |
| 1999-01-21 | $12.31 | $12.31 | 277,200 | — | — |
| 1999-01-20 | $12.44 | $12.44 | 955,000 | — | — |
| 1999-01-19 | $11.63 | $11.63 | 327,200 | — | — |
| 1999-01-15 | $11.47 | $11.47 | 247,400 | — | — |
| 1999-01-14 | $11.00 | $11.00 | 218,200 | — | — |
| 1999-01-13 | $10.94 | $10.94 | 286,400 | — | — |
| 1999-01-12 | $11.22 | $11.22 | 383,000 | — | — |
| 1999-01-11 | $11.56 | $11.56 | 153,400 | — | — |
| 1999-01-08 | $11.50 | $11.50 | 320,200 | — | — |
| 1999-01-07 | $11.19 | $11.19 | 210,200 | — | — |
| 1999-01-06 | $11.44 | $11.44 | 117,200 | — | — |
| 1999-01-05 | $11.00 | $11.00 | 86,000 | — | — |
| 1999-01-04 | $11.25 | $11.25 | 253,600 | — | — |