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 | $15.88 | $24.88 | 42,800 | — | — |
| 1999-12-30 | $15.69 | $24.58 | 132,800 | — | — |
| 1999-12-29 | $15.78 | $24.73 | 74,800 | — | — |
| 1999-12-28 | $15.63 | $24.49 | 81,400 | — | — |
| 1999-12-27 | $15.38 | $24.10 | 131,600 | — | — |
| 1999-12-23 | $15.59 | $24.44 | 108,600 | — | — |
| 1999-12-22 | $14.69 | $23.02 | 151,600 | — | — |
| 1999-12-21 | $14.97 | $23.46 | 77,600 | — | — |
| 1999-12-20 | $14.91 | $23.36 | 109,800 | — | — |
| 1999-12-17 | $15.75 | $24.68 | 330,000 | — | — |
| 1999-12-16 | $15.25 | $23.90 | 125,200 | — | — |
| 1999-12-15 | $15.00 | $23.51 | 199,400 | — | — |
| 1999-12-14 | $14.66 | $22.97 | 54,600 | — | — |
| 1999-12-13 | $14.59 | $22.87 | 299,800 | — | — |
| 1999-12-10 | $14.53 | $22.77 | 71,800 | — | — |
| 1999-12-09 | $14.47 | $22.67 | 144,200 | — | — |
| 1999-12-08 | $14.84 | $23.26 | 104,400 | — | — |
| 1999-12-07 | $15.00 | $23.51 | 132,200 | — | — |
| 1999-12-06 | $15.09 | $23.65 | 127,000 | — | — |
| 1999-12-03 | $15.41 | $24.14 | 179,800 | — | — |
| 1999-12-02 | $15.09 | $23.65 | 112,400 | — | — |
| 1999-12-01 | $14.75 | $23.12 | 200,400 | — | — |
| 1999-11-30 | $14.94 | $23.41 | 202,600 | — | — |
| 1999-11-29 | $14.75 | $23.12 | 122,200 | — | — |
| 1999-11-26 | $14.94 | $23.41 | 84,400 | — | — |
| 1999-11-24 | $14.94 | $23.41 | 70,600 | — | — |
| 1999-11-23 | $14.94 | $23.41 | 154,200 | — | — |
| 1999-11-22 | $15.16 | $23.75 | 237,400 | — | — |
| 1999-11-19 | $15.44 | $24.19 | 233,200 | — | — |
| 1999-11-18 | $15.66 | $24.54 | 425,000 | — | — |
| 1999-11-17 | $15.22 | $23.85 | 338,400 | — | — |
| 1999-11-16 | $15.13 | $23.70 | 180,800 | — | — |
| 1999-11-15 | $15.03 | $23.56 | 194,200 | — | — |
| 1999-11-12 | $14.41 | $22.58 | 130,200 | — | — |
| 1999-11-11 | $14.03 | $21.99 | 94,600 | — | — |
| 1999-11-10 | $14.34 | $22.48 | 132,800 | — | — |
| 1999-11-09 | $14.25 | $22.33 | 139,600 | — | — |
| 1999-11-08 | $14.53 | $22.77 | 133,800 | — | — |
| 1999-11-05 | $14.44 | $22.63 | 145,400 | — | — |
| 1999-11-04 | $14.50 | $22.72 | 123,800 | — | — |
| 1999-11-03 | $14.50 | $22.72 | 87,800 | — | — |
| 1999-11-02 | $14.81 | $23.21 | 99,200 | — | — |
| 1999-11-01 | $14.59 | $22.87 | 116,600 | — | — |
| 1999-10-29 | $14.63 | $22.92 | 87,200 | — | — |
| 1999-10-28 | $14.38 | $22.53 | 96,800 | — | — |
| 1999-10-27 | $14.19 | $22.23 | 68,000 | — | — |
| 1999-10-26 | $14.03 | $21.99 | 103,200 | — | — |
| 1999-10-25 | $14.19 | $22.23 | 197,800 | — | — |
| 1999-10-22 | $14.09 | $22.09 | 148,800 | — | — |
| 1999-10-21 | $13.34 | $20.91 | 107,800 | — | — |
| 1999-10-20 | $13.31 | $20.86 | 116,800 | — | — |
| 1999-10-19 | $13.28 | $20.81 | 198,800 | — | — |
| 1999-10-18 | $13.47 | $21.11 | 143,600 | — | — |
| 1999-10-15 | $13.34 | $20.91 | 102,600 | — | — |
| 1999-10-14 | $13.28 | $20.81 | 90,800 | — | — |
| 1999-10-13 | $13.38 | $20.96 | 143,400 | — | — |
| 1999-10-12 | $13.66 | $21.23 | 170,800 | — | — |
| 1999-10-11 | $13.88 | $21.57 | 178,600 | — | — |
| 1999-10-08 | $13.69 | $21.27 | 140,600 | — | — |
| 1999-10-07 | $13.44 | $20.89 | 196,400 | — | — |
| 1999-10-06 | $13.31 | $20.69 | 132,800 | — | — |
| 1999-10-05 | $13.06 | $20.30 | 81,200 | — | — |
| 1999-10-04 | $13.66 | $21.23 | 113,600 | — | — |
| 1999-10-01 | $13.22 | $20.55 | 177,800 | — | — |
| 1999-09-30 | $13.81 | $21.47 | 342,800 | — | — |
| 1999-09-29 | $12.88 | $20.01 | 105,400 | — | — |
| 1999-09-28 | $12.78 | $19.87 | 83,000 | — | — |
| 1999-09-27 | $13.03 | $20.25 | 105,400 | — | — |
| 1999-09-24 | $12.75 | $19.82 | 180,600 | — | — |
| 1999-09-23 | $12.69 | $19.72 | 157,400 | — | — |
| 1999-09-22 | $12.88 | $20.01 | 76,800 | — | — |
| 1999-09-21 | $12.91 | $20.06 | 121,600 | — | — |
| 1999-09-20 | $13.09 | $20.35 | 67,200 | — | — |
| 1999-09-17 | $13.34 | $20.74 | 125,400 | — | — |
| 1999-09-16 | $13.38 | $20.79 | 82,400 | — | — |
| 1999-09-15 | $13.47 | $20.93 | 162,000 | — | — |
| 1999-09-14 | $13.41 | $20.84 | 88,800 | — | — |
| 1999-09-13 | $13.41 | $20.84 | 146,000 | — | — |
| 1999-09-10 | $13.47 | $20.93 | 419,000 | — | — |
| 1999-09-09 | $13.38 | $20.79 | 134,000 | — | — |
| 1999-09-08 | $13.47 | $20.93 | 94,000 | — | — |
| 1999-09-07 | $13.63 | $21.18 | 247,400 | — | — |
| 1999-09-03 | $13.84 | $21.52 | 157,000 | — | — |
| 1999-09-02 | $13.81 | $21.47 | 108,800 | — | — |
| 1999-09-01 | $13.88 | $21.57 | 115,600 | — | — |
| 1999-08-31 | $13.84 | $21.52 | 131,200 | — | — |
| 1999-08-30 | $13.94 | $21.66 | 76,800 | — | — |
| 1999-08-27 | $14.19 | $22.05 | 70,400 | — | — |
| 1999-08-26 | $14.25 | $22.15 | 57,200 | — | — |
| 1999-08-25 | $14.22 | $22.10 | 82,200 | — | — |
| 1999-08-24 | $14.28 | $22.20 | 98,800 | — | — |
| 1999-08-23 | $14.38 | $22.34 | 138,400 | — | — |
| 1999-08-20 | $14.53 | $22.59 | 133,000 | — | — |
| 1999-08-19 | $14.00 | $21.76 | 106,000 | — | — |
| 1999-08-18 | $14.09 | $21.91 | 105,600 | — | — |
| 1999-08-17 | $14.06 | $21.86 | 95,400 | — | — |
| 1999-08-16 | $13.72 | $21.32 | 100,400 | — | — |
| 1999-08-13 | $14.25 | $22.15 | 231,200 | — | — |
| 1999-08-12 | $14.22 | $22.10 | 65,600 | — | — |
| 1999-08-11 | $14.16 | $22.00 | 179,400 | — | — |
| 1999-08-10 | $13.91 | $21.61 | 115,600 | — | — |
| 1999-08-09 | $14.19 | $22.05 | 112,600 | — | — |
| 1999-08-06 | $14.00 | $21.76 | 106,600 | — | — |
| 1999-08-05 | $14.13 | $21.95 | 124,800 | — | — |
| 1999-08-04 | $14.16 | $22.00 | 143,400 | — | — |
| 1999-08-03 | $14.09 | $21.91 | 115,400 | — | — |
| 1999-08-02 | $14.34 | $22.29 | 105,000 | — | — |
| 1999-07-30 | $14.38 | $22.34 | 86,400 | — | — |
| 1999-07-29 | $14.16 | $22.00 | 139,000 | — | — |
| 1999-07-28 | $14.31 | $22.25 | 67,400 | — | — |
| 1999-07-27 | $14.34 | $22.29 | 142,600 | — | — |
| 1999-07-26 | $14.19 | $22.05 | 124,600 | — | — |
| 1999-07-23 | $14.66 | $22.78 | 141,000 | — | — |
| 1999-07-22 | $14.72 | $22.88 | 137,000 | — | — |
| 1999-07-21 | $14.63 | $22.73 | 113,600 | — | — |
| 1999-07-20 | $14.44 | $22.44 | 128,800 | — | — |
| 1999-07-19 | $14.88 | $23.12 | 151,800 | — | — |
| 1999-07-16 | $15.06 | $23.41 | 253,600 | — | — |
| 1999-07-15 | $14.84 | $23.07 | 94,400 | — | — |
| 1999-07-14 | $14.94 | $23.22 | 537,800 | — | — |
| 1999-07-13 | $15.16 | $23.56 | 88,200 | — | — |
| 1999-07-12 | $15.50 | $23.92 | 85,200 | — | — |
| 1999-07-09 | $15.88 | $24.50 | 42,200 | — | — |
| 1999-07-08 | $15.91 | $24.55 | 157,000 | — | — |
| 1999-07-07 | $16.00 | $24.69 | 139,200 | — | — |
| 1999-07-06 | $16.03 | $24.74 | 144,200 | — | — |
| 1999-07-02 | $15.81 | $24.40 | 125,200 | — | — |
| 1999-07-01 | $15.88 | $24.50 | 145,400 | — | — |
| 1999-06-30 | $16.00 | $24.69 | 639,800 | — | — |
| 1999-06-29 | $15.44 | $23.82 | 204,800 | — | — |
| 1999-06-28 | $15.53 | $23.97 | 214,600 | — | — |
| 1999-06-25 | $15.06 | $23.24 | 292,600 | — | — |
| 1999-06-24 | $14.97 | $23.10 | 262,600 | — | — |
| 1999-06-23 | $15.34 | $23.68 | 186,800 | — | — |
| 1999-06-22 | $15.34 | $23.68 | 146,800 | — | — |
| 1999-06-21 | $15.59 | $24.06 | 273,800 | — | — |
| 1999-06-18 | $15.81 | $24.40 | 211,200 | — | — |
| 1999-06-17 | $16.34 | $25.22 | 101,000 | — | — |
| 1999-06-16 | $16.34 | $25.22 | 88,000 | — | — |
| 1999-06-15 | $16.34 | $25.22 | 149,000 | — | — |
| 1999-06-14 | $16.53 | $25.51 | 199,200 | — | — |
| 1999-06-11 | $16.50 | $25.46 | 104,200 | — | — |
| 1999-06-10 | $16.75 | $25.85 | 130,800 | — | — |
| 1999-06-09 | $16.66 | $25.70 | 82,800 | — | — |
| 1999-06-08 | $16.44 | $25.37 | 175,200 | — | — |
| 1999-06-07 | $16.88 | $26.04 | 110,000 | — | — |
| 1999-06-04 | $16.41 | $25.32 | 77,000 | — | — |
| 1999-06-03 | $16.28 | $25.13 | 152,000 | — | — |
| 1999-06-02 | $16.66 | $25.70 | 53,000 | — | — |
| 1999-06-01 | $16.53 | $25.51 | 173,200 | — | — |
| 1999-05-28 | $16.31 | $25.17 | 196,400 | — | — |
| 1999-05-27 | $16.19 | $24.98 | 192,600 | — | — |
| 1999-05-26 | $16.28 | $25.13 | 158,800 | — | — |
| 1999-05-25 | $16.25 | $25.08 | 132,600 | — | — |
| 1999-05-24 | $16.44 | $25.37 | 158,800 | — | — |
| 1999-05-21 | $16.63 | $25.66 | 48,000 | — | — |
| 1999-05-20 | $16.63 | $25.66 | 71,800 | — | — |
| 1999-05-19 | $16.47 | $25.41 | 195,000 | — | — |
| 1999-05-18 | $16.41 | $25.32 | 133,400 | — | — |
| 1999-05-17 | $16.50 | $25.46 | 38,000 | — | — |
| 1999-05-14 | $16.59 | $25.61 | 146,600 | — | — |
| 1999-05-13 | $16.94 | $26.14 | 103,600 | — | — |
| 1999-05-12 | $16.47 | $25.41 | 169,600 | — | — |
| 1999-05-11 | $16.63 | $25.66 | 229,600 | — | — |
| 1999-05-10 | $17.00 | $26.23 | 207,600 | — | — |
| 1999-05-07 | $17.06 | $26.33 | 222,200 | — | — |
| 1999-05-06 | $17.06 | $26.33 | 236,200 | — | — |
| 1999-05-05 | $16.91 | $26.09 | 56,600 | — | — |
| 1999-05-04 | $16.84 | $25.99 | 378,000 | — | — |
| 1999-05-03 | $16.53 | $25.51 | 117,400 | — | — |
| 1999-04-30 | $16.41 | $25.32 | 206,800 | — | — |
| 1999-04-29 | $16.63 | $25.66 | 186,200 | — | — |
| 1999-04-28 | $16.44 | $25.37 | 302,400 | — | — |
| 1999-04-27 | $15.59 | $24.06 | 194,400 | — | — |
| 1999-04-26 | $15.00 | $23.15 | 237,200 | — | — |
| 1999-04-23 | $15.44 | $23.82 | 140,800 | — | — |
| 1999-04-22 | $14.97 | $23.10 | 255,200 | — | — |
| 1999-04-21 | $15.50 | $23.92 | 372,200 | — | — |
| 1999-04-20 | $14.88 | $22.96 | 266,000 | — | — |
| 1999-04-19 | $14.53 | $22.42 | 218,200 | — | — |
| 1999-04-16 | $14.41 | $22.23 | 985,000 | — | — |
| 1999-04-15 | $13.47 | $20.79 | 520,800 | — | — |
| 1999-04-14 | $12.88 | $19.87 | 206,600 | — | — |
| 1999-04-13 | $12.13 | $18.71 | 142,200 | — | — |
| 1999-04-12 | $11.88 | $18.16 | 150,800 | — | — |
| 1999-04-09 | $11.72 | $17.92 | 184,200 | — | — |
| 1999-04-08 | $11.81 | $18.06 | 120,000 | — | — |
| 1999-04-07 | $11.88 | $18.16 | 81,000 | — | — |
| 1999-04-06 | $12.09 | $18.49 | 161,600 | — | — |
| 1999-04-05 | $12.41 | $18.97 | 533,200 | — | — |
| 1999-04-01 | $12.44 | $19.02 | 169,400 | — | — |
| 1999-03-31 | $12.59 | $19.25 | 281,400 | — | — |
| 1999-03-30 | $12.69 | $19.40 | 125,600 | — | — |
| 1999-03-29 | $12.91 | $19.73 | 189,200 | — | — |
| 1999-03-26 | $12.81 | $19.59 | 165,200 | — | — |
| 1999-03-25 | $13.06 | $19.97 | 167,400 | — | — |
| 1999-03-24 | $12.94 | $19.78 | 288,000 | — | — |
| 1999-03-23 | $13.03 | $19.92 | 227,000 | — | — |
| 1999-03-22 | $13.19 | $20.16 | 106,600 | — | — |
| 1999-03-19 | $13.06 | $19.97 | 189,600 | — | — |
| 1999-03-18 | $13.31 | $20.35 | 145,000 | — | — |
| 1999-03-17 | $13.38 | $20.45 | 150,400 | — | — |
| 1999-03-16 | $13.25 | $20.26 | 221,200 | — | — |
| 1999-03-15 | $13.22 | $20.21 | 96,200 | — | — |
| 1999-03-12 | $13.31 | $20.35 | 175,400 | — | — |
| 1999-03-11 | $13.31 | $20.35 | 389,600 | — | — |
| 1999-03-10 | $13.28 | $20.31 | 375,800 | — | — |
| 1999-03-09 | $13.22 | $20.21 | 871,200 | — | — |
| 1999-03-08 | $13.47 | $20.59 | 260,000 | — | — |
| 1999-03-05 | $13.66 | $20.88 | 142,600 | — | — |
| 1999-03-04 | $13.69 | $20.93 | 110,600 | — | — |
| 1999-03-03 | $13.59 | $20.78 | 277,800 | — | — |
| 1999-03-02 | $13.75 | $21.02 | 171,400 | — | — |
| 1999-03-01 | $13.66 | $20.88 | 151,600 | — | — |
| 1999-02-26 | $14.03 | $21.45 | 313,200 | — | — |
| 1999-02-25 | $13.91 | $21.26 | 650,800 | — | — |
| 1999-02-24 | $14.00 | $21.40 | 345,600 | — | — |
| 1999-02-23 | $14.00 | $21.40 | 501,200 | — | — |
| 1999-02-22 | $14.00 | $21.40 | 671,400 | — | — |
| 1999-02-19 | $14.13 | $21.60 | 117,400 | — | — |
| 1999-02-18 | $14.22 | $21.74 | 195,000 | — | — |
| 1999-02-17 | $14.31 | $21.88 | 192,200 | — | — |
| 1999-02-16 | $14.38 | $21.98 | 225,600 | — | — |
| 1999-02-12 | $14.38 | $21.98 | 123,800 | — | — |
| 1999-02-11 | $14.34 | $21.93 | 390,400 | — | — |
| 1999-02-10 | $14.75 | $22.55 | 505,600 | — | — |
| 1999-02-09 | $14.69 | $22.46 | 370,600 | — | — |
| 1999-02-08 | $14.53 | $22.22 | 438,800 | — | — |
| 1999-02-05 | $14.44 | $22.07 | 406,600 | — | — |
| 1999-02-04 | $14.06 | $21.50 | 173,000 | — | — |
| 1999-02-03 | $14.09 | $21.55 | 270,000 | — | — |
| 1999-02-02 | $13.84 | $21.17 | 211,600 | — | — |
| 1999-02-01 | $13.72 | $20.97 | 420,200 | — | — |
| 1999-01-29 | $13.34 | $20.40 | 136,000 | — | — |
| 1999-01-28 | $13.00 | $19.88 | 562,400 | — | — |
| 1999-01-27 | $13.13 | $20.07 | 405,600 | — | — |
| 1999-01-26 | $13.19 | $20.16 | 159,400 | — | — |
| 1999-01-25 | $13.38 | $20.45 | 129,800 | — | — |
| 1999-01-22 | $13.38 | $20.45 | 123,000 | — | — |
| 1999-01-21 | $13.53 | $20.69 | 202,000 | — | — |
| 1999-01-20 | $13.53 | $20.69 | 268,600 | — | — |
| 1999-01-19 | $13.69 | $20.93 | 205,200 | — | — |
| 1999-01-15 | $14.00 | $21.40 | 197,200 | — | — |
| 1999-01-14 | $14.16 | $21.64 | 81,600 | — | — |
| 1999-01-13 | $14.31 | $21.88 | 346,800 | — | — |
| 1999-01-12 | $14.88 | $22.57 | 95,400 | — | — |
| 1999-01-11 | $15.31 | $23.24 | 113,600 | — | — |
| 1999-01-08 | $15.44 | $23.43 | 272,200 | — | — |
| 1999-01-07 | $15.63 | $23.71 | 189,800 | — | — |
| 1999-01-06 | $16.22 | $24.61 | 255,000 | — | — |
| 1999-01-05 | $16.00 | $24.28 | 225,800 | — | — |
| 1999-01-04 | $15.66 | $23.76 | 212,000 | — | — |