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
- 1992-08-07 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 | $12.69 | $25.63 | 97,400 | — | — |
| 1999-12-30 | $12.63 | $25.50 | 169,300 | — | — |
| 1999-12-29 | $13.19 | $26.64 | 119,500 | — | — |
| 1999-12-28 | $13.00 | $26.26 | 163,800 | — | — |
| 1999-12-27 | $12.81 | $25.88 | 123,300 | — | — |
| 1999-12-23 | $12.56 | $25.37 | 180,600 | — | — |
| 1999-12-22 | $12.75 | $25.75 | 138,600 | — | — |
| 1999-12-21 | $13.00 | $26.26 | 158,300 | — | — |
| 1999-12-20 | $13.31 | $26.89 | 126,700 | — | — |
| 1999-12-17 | $13.75 | $27.77 | 160,700 | — | — |
| 1999-12-16 | $13.25 | $26.76 | 171,100 | — | — |
| 1999-12-15 | $13.50 | $27.27 | 102,200 | — | — |
| 1999-12-14 | $13.69 | $27.65 | 198,000 | — | — |
| 1999-12-13 | $13.69 | $27.65 | 134,800 | — | — |
| 1999-12-10 | $13.38 | $27.01 | 169,300 | — | — |
| 1999-12-09 | $13.50 | $27.27 | 204,200 | — | — |
| 1999-12-08 | $14.25 | $28.78 | 204,000 | — | — |
| 1999-12-07 | $14.50 | $29.29 | 107,800 | — | — |
| 1999-12-06 | $14.88 | $30.04 | 205,900 | — | — |
| 1999-12-03 | $15.25 | $30.80 | 263,800 | — | — |
| 1999-12-02 | $15.25 | $30.80 | 202,300 | — | — |
| 1999-12-01 | $16.31 | $32.95 | 89,000 | — | — |
| 1999-11-30 | $16.75 | $33.83 | 112,000 | — | — |
| 1999-11-29 | $16.88 | $34.08 | 82,800 | — | — |
| 1999-11-26 | $17.50 | $35.35 | 28,000 | — | — |
| 1999-11-24 | $17.38 | $35.09 | 60,700 | — | — |
| 1999-11-23 | $17.31 | $34.97 | 94,200 | — | — |
| 1999-11-22 | $17.38 | $35.09 | 491,800 | — | — |
| 1999-11-19 | $17.88 | $36.10 | 60,700 | — | — |
| 1999-11-18 | $18.19 | $36.73 | 121,400 | — | — |
| 1999-11-17 | $17.50 | $35.35 | 127,000 | — | — |
| 1999-11-16 | $18.00 | $36.36 | 134,200 | — | — |
| 1999-11-15 | $18.19 | $36.73 | 137,200 | — | — |
| 1999-11-12 | $18.31 | $36.99 | 91,000 | — | — |
| 1999-11-11 | $17.88 | $36.10 | 106,000 | — | — |
| 1999-11-10 | $17.81 | $35.98 | 128,800 | — | — |
| 1999-11-09 | $18.81 | $38.00 | 69,000 | — | — |
| 1999-11-08 | $18.94 | $38.25 | 49,900 | — | — |
| 1999-11-05 | $19.00 | $38.38 | 67,900 | — | — |
| 1999-11-04 | $19.25 | $38.88 | 92,000 | — | — |
| 1999-11-03 | $19.75 | $39.89 | 67,600 | — | — |
| 1999-11-02 | $20.06 | $40.52 | 48,400 | — | — |
| 1999-11-01 | $19.94 | $40.27 | 54,700 | — | — |
| 1999-10-29 | $19.81 | $40.02 | 52,900 | — | — |
| 1999-10-28 | $20.06 | $40.52 | 34,500 | — | — |
| 1999-10-27 | $20.56 | $41.53 | 287,500 | — | — |
| 1999-10-26 | $21.00 | $41.00 | 104,000 | — | — |
| 1999-10-25 | $19.94 | $38.93 | 88,200 | — | — |
| 1999-10-22 | $19.38 | $37.83 | 85,100 | — | — |
| 1999-10-21 | $19.63 | $38.32 | 67,800 | — | — |
| 1999-10-20 | $20.50 | $40.02 | 38,000 | — | — |
| 1999-10-19 | $20.63 | $40.27 | 49,500 | — | — |
| 1999-10-18 | $20.25 | $39.54 | 38,600 | — | — |
| 1999-10-15 | $20.25 | $39.54 | 47,200 | — | — |
| 1999-10-14 | $20.44 | $39.90 | 60,100 | — | — |
| 1999-10-13 | $20.44 | $39.90 | 22,700 | — | — |
| 1999-10-12 | $20.31 | $39.66 | 23,600 | — | — |
| 1999-10-11 | $20.25 | $39.54 | 37,800 | — | — |
| 1999-10-08 | $20.38 | $39.78 | 18,100 | — | — |
| 1999-10-07 | $20.44 | $39.90 | 27,900 | — | — |
| 1999-10-06 | $20.56 | $40.15 | 28,700 | — | — |
| 1999-10-05 | $20.69 | $40.39 | 19,900 | — | — |
| 1999-10-04 | $20.69 | $40.39 | 42,500 | — | — |
| 1999-10-01 | $20.81 | $40.63 | 19,700 | — | — |
| 1999-09-30 | $21.00 | $41.00 | 42,200 | — | — |
| 1999-09-29 | $21.00 | $41.00 | 45,800 | — | — |
| 1999-09-28 | $20.75 | $40.51 | 30,900 | — | — |
| 1999-09-27 | $20.69 | $40.39 | 23,600 | — | — |
| 1999-09-24 | $20.50 | $40.02 | 42,100 | — | — |
| 1999-09-23 | $20.56 | $40.15 | 27,000 | — | — |
| 1999-09-22 | $20.63 | $40.27 | 37,000 | — | — |
| 1999-09-21 | $21.00 | $41.00 | 60,800 | — | — |
| 1999-09-20 | $20.63 | $40.27 | 37,200 | — | — |
| 1999-09-17 | $20.50 | $40.02 | 35,800 | — | — |
| 1999-09-16 | $20.56 | $40.15 | 68,900 | — | — |
| 1999-09-15 | $20.88 | $40.76 | 48,500 | — | — |
| 1999-09-14 | $20.75 | $40.51 | 38,000 | — | — |
| 1999-09-13 | $20.94 | $40.88 | 30,100 | — | — |
| 1999-09-10 | $21.00 | $41.00 | 28,800 | — | — |
| 1999-09-09 | $20.75 | $40.51 | 33,900 | — | — |
| 1999-09-08 | $20.81 | $40.63 | 46,800 | — | — |
| 1999-09-07 | $20.94 | $40.88 | 65,300 | — | — |
| 1999-09-03 | $20.56 | $40.15 | 56,500 | — | — |
| 1999-09-02 | $20.31 | $39.66 | 41,700 | — | — |
| 1999-09-01 | $20.13 | $39.29 | 54,100 | — | — |
| 1999-08-31 | $19.94 | $38.93 | 71,600 | — | — |
| 1999-08-30 | $20.06 | $39.17 | 38,300 | — | — |
| 1999-08-27 | $20.13 | $39.29 | 44,400 | — | — |
| 1999-08-26 | $20.56 | $40.15 | 28,600 | — | — |
| 1999-08-25 | $20.56 | $40.15 | 30,300 | — | — |
| 1999-08-24 | $20.56 | $40.15 | 56,200 | — | — |
| 1999-08-23 | $20.50 | $40.02 | 47,800 | — | — |
| 1999-08-20 | $20.63 | $40.27 | 39,400 | — | — |
| 1999-08-19 | $20.38 | $39.78 | 164,300 | — | — |
| 1999-08-18 | $19.81 | $38.68 | 71,400 | — | — |
| 1999-08-17 | $19.81 | $38.68 | 67,500 | — | — |
| 1999-08-16 | $19.94 | $38.93 | 156,400 | — | — |
| 1999-08-13 | $20.69 | $40.39 | 36,300 | — | — |
| 1999-08-12 | $20.69 | $40.39 | 58,900 | — | — |
| 1999-08-11 | $20.88 | $40.76 | 71,500 | — | — |
| 1999-08-10 | $20.50 | $40.02 | 63,700 | — | — |
| 1999-08-09 | $20.81 | $40.63 | 78,700 | — | — |
| 1999-08-06 | $21.00 | $41.00 | 52,500 | — | — |
| 1999-08-05 | $21.06 | $41.12 | 80,400 | — | — |
| 1999-08-04 | $21.06 | $41.12 | 63,000 | — | — |
| 1999-08-03 | $22.25 | $43.44 | 56,100 | — | — |
| 1999-08-02 | $22.63 | $44.17 | 32,800 | — | — |
| 1999-07-30 | $23.00 | $44.91 | 34,900 | — | — |
| 1999-07-29 | $23.13 | $45.15 | 28,800 | — | — |
| 1999-07-28 | $23.44 | $45.76 | 29,000 | — | — |
| 1999-07-27 | $24.00 | $45.49 | 59,500 | — | — |
| 1999-07-26 | $23.88 | $45.25 | 49,900 | — | — |
| 1999-07-23 | $23.44 | $44.43 | 47,600 | — | — |
| 1999-07-22 | $23.50 | $44.54 | 59,800 | — | — |
| 1999-07-21 | $23.19 | $43.95 | 92,200 | — | — |
| 1999-07-20 | $23.13 | $43.83 | 39,100 | — | — |
| 1999-07-19 | $23.19 | $43.95 | 76,100 | — | — |
| 1999-07-16 | $22.94 | $43.48 | 55,500 | — | — |
| 1999-07-15 | $23.13 | $43.83 | 29,700 | — | — |
| 1999-07-14 | $23.19 | $43.95 | 41,100 | — | — |
| 1999-07-13 | $23.06 | $43.71 | 51,900 | — | — |
| 1999-07-12 | $23.06 | $43.71 | 71,500 | — | — |
| 1999-07-09 | $23.69 | $44.90 | 60,400 | — | — |
| 1999-07-08 | $24.00 | $45.49 | 73,700 | — | — |
| 1999-07-07 | $24.69 | $46.79 | 47,300 | — | — |
| 1999-07-06 | $25.38 | $48.10 | 30,100 | — | — |
| 1999-07-02 | $25.38 | $48.10 | 43,700 | — | — |
| 1999-07-01 | $25.81 | $48.93 | 30,600 | — | — |
| 1999-06-30 | $25.81 | $48.93 | 57,600 | — | — |
| 1999-06-29 | $25.69 | $48.69 | 34,200 | — | — |
| 1999-06-28 | $25.75 | $48.81 | 31,000 | — | — |
| 1999-06-25 | $25.63 | $48.57 | 45,200 | — | — |
| 1999-06-24 | $26.19 | $49.64 | 48,100 | — | — |
| 1999-06-23 | $26.00 | $49.28 | 27,300 | — | — |
| 1999-06-22 | $26.00 | $49.28 | 38,300 | — | — |
| 1999-06-21 | $25.94 | $49.16 | 31,500 | — | — |
| 1999-06-18 | $25.88 | $49.05 | 47,400 | — | — |
| 1999-06-17 | $25.94 | $49.16 | 29,700 | — | — |
| 1999-06-16 | $25.69 | $48.69 | 116,700 | — | — |
| 1999-06-15 | $25.63 | $48.57 | 73,100 | — | — |
| 1999-06-14 | $25.94 | $49.16 | 31,200 | — | — |
| 1999-06-11 | $25.94 | $49.16 | 33,500 | — | — |
| 1999-06-10 | $25.50 | $48.33 | 28,200 | — | — |
| 1999-06-09 | $25.25 | $47.86 | 54,400 | — | — |
| 1999-06-08 | $25.00 | $47.39 | 72,800 | — | — |
| 1999-06-07 | $25.19 | $47.74 | 72,100 | — | — |
| 1999-06-04 | $25.81 | $48.93 | 51,400 | — | — |
| 1999-06-03 | $25.88 | $49.05 | 35,000 | — | — |
| 1999-06-02 | $26.25 | $49.76 | 54,000 | — | — |
| 1999-06-01 | $26.50 | $50.23 | 51,000 | — | — |
| 1999-05-28 | $26.25 | $49.76 | 12,700 | — | — |
| 1999-05-27 | $26.13 | $49.52 | 20,400 | — | — |
| 1999-05-26 | $25.63 | $48.57 | 45,800 | — | — |
| 1999-05-25 | $25.94 | $49.16 | 27,700 | — | — |
| 1999-05-24 | $26.25 | $49.76 | 49,200 | — | — |
| 1999-05-21 | $26.25 | $49.76 | 26,000 | — | — |
| 1999-05-20 | $26.31 | $49.87 | 35,000 | — | — |
| 1999-05-19 | $26.19 | $49.64 | 68,400 | — | — |
| 1999-05-18 | $26.25 | $49.76 | 39,100 | — | — |
| 1999-05-17 | $26.25 | $49.76 | 43,100 | — | — |
| 1999-05-14 | $26.38 | $49.99 | 44,200 | — | — |
| 1999-05-13 | $26.63 | $50.47 | 41,500 | — | — |
| 1999-05-12 | $26.56 | $50.35 | 43,600 | — | — |
| 1999-05-11 | $26.75 | $50.70 | 48,100 | — | — |
| 1999-05-10 | $26.75 | $50.70 | 34,500 | — | — |
| 1999-05-07 | $26.50 | $50.23 | 74,600 | — | — |
| 1999-05-06 | $26.38 | $49.99 | 27,900 | — | — |
| 1999-05-05 | $26.19 | $49.64 | 57,000 | — | — |
| 1999-05-04 | $26.25 | $49.76 | 60,200 | — | — |
| 1999-05-03 | $26.00 | $49.28 | 65,600 | — | — |
| 1999-04-30 | $26.06 | $49.40 | 86,700 | — | — |
| 1999-04-29 | $25.94 | $49.16 | 83,900 | — | — |
| 1999-04-28 | $25.69 | $48.69 | 77,900 | — | — |
| 1999-04-27 | $26.50 | $48.90 | 60,100 | — | — |
| 1999-04-26 | $26.31 | $48.56 | 140,300 | — | — |
| 1999-04-23 | $26.44 | $48.79 | 185,800 | — | — |
| 1999-04-22 | $28.69 | $52.94 | 215,000 | — | — |
| 1999-04-21 | $25.50 | $47.06 | 68,300 | — | — |
| 1999-04-20 | $24.38 | $44.98 | 80,300 | — | — |
| 1999-04-19 | $25.00 | $46.14 | 278,000 | — | — |
| 1999-04-16 | $23.81 | $43.94 | 127,100 | — | — |
| 1999-04-15 | $22.63 | $41.75 | 78,100 | — | — |
| 1999-04-14 | $22.25 | $41.06 | 84,000 | — | — |
| 1999-04-13 | $21.38 | $39.45 | 99,900 | — | — |
| 1999-04-12 | $22.13 | $40.83 | 46,100 | — | — |
| 1999-04-09 | $22.25 | $41.06 | 61,500 | — | — |
| 1999-04-08 | $21.44 | $39.56 | 122,100 | — | — |
| 1999-04-07 | $21.88 | $40.37 | 28,100 | — | — |
| 1999-04-06 | $22.06 | $40.71 | 72,000 | — | — |
| 1999-04-05 | $22.25 | $41.06 | 87,600 | — | — |
| 1999-04-01 | $23.00 | $42.44 | 54,800 | — | — |
| 1999-03-31 | $22.94 | $42.33 | 77,000 | — | — |
| 1999-03-30 | $22.56 | $41.64 | 71,100 | — | — |
| 1999-03-29 | $22.13 | $40.83 | 150,500 | — | — |
| 1999-03-26 | $21.50 | $39.68 | 115,400 | — | — |
| 1999-03-25 | $21.19 | $39.10 | 327,700 | — | — |
| 1999-03-24 | $22.00 | $40.60 | 111,400 | — | — |
| 1999-03-23 | $22.50 | $41.52 | 61,600 | — | — |
| 1999-03-22 | $22.56 | $41.64 | 59,900 | — | — |
| 1999-03-19 | $22.88 | $42.21 | 75,100 | — | — |
| 1999-03-18 | $22.63 | $41.75 | 55,600 | — | — |
| 1999-03-17 | $22.69 | $41.87 | 62,000 | — | — |
| 1999-03-16 | $22.88 | $42.21 | 103,500 | — | — |
| 1999-03-15 | $23.00 | $42.44 | 57,800 | — | — |
| 1999-03-12 | $22.69 | $41.87 | 69,700 | — | — |
| 1999-03-11 | $22.81 | $42.10 | 89,900 | — | — |
| 1999-03-10 | $22.25 | $41.06 | 78,900 | — | — |
| 1999-03-09 | $22.63 | $41.75 | 100,000 | — | — |
| 1999-03-08 | $22.81 | $42.10 | 103,600 | — | — |
| 1999-03-05 | $22.88 | $42.21 | 102,500 | — | — |
| 1999-03-04 | $22.63 | $41.75 | 93,600 | — | — |
| 1999-03-03 | $22.69 | $41.87 | 83,300 | — | — |
| 1999-03-02 | $22.94 | $42.33 | 147,400 | — | — |
| 1999-03-01 | $23.31 | $43.02 | 158,700 | — | — |
| 1999-02-26 | $23.13 | $42.68 | 180,800 | — | — |
| 1999-02-25 | $23.13 | $42.68 | 71,300 | — | — |
| 1999-02-24 | $23.13 | $42.68 | 94,500 | — | — |
| 1999-02-23 | $23.13 | $42.68 | 211,400 | — | — |
| 1999-02-22 | $23.00 | $42.44 | 323,100 | — | — |
| 1999-02-19 | $22.25 | $41.06 | 203,700 | — | — |
| 1999-02-18 | $23.19 | $42.79 | 167,600 | — | — |
| 1999-02-17 | $22.63 | $41.75 | 177,000 | — | — |
| 1999-02-16 | $23.19 | $42.79 | 130,100 | — | — |
| 1999-02-12 | $23.56 | $43.48 | 128,800 | — | — |
| 1999-02-11 | $23.94 | $44.17 | 180,100 | — | — |
| 1999-02-10 | $24.75 | $45.67 | 109,700 | — | — |
| 1999-02-09 | $24.88 | $45.90 | 124,900 | — | — |
| 1999-02-08 | $26.00 | $47.98 | 76,300 | — | — |
| 1999-02-05 | $26.13 | $48.21 | 116,900 | — | — |
| 1999-02-04 | $26.25 | $48.44 | 149,000 | — | — |
| 1999-02-03 | $27.19 | $50.17 | 142,900 | — | — |
| 1999-02-02 | $28.13 | $51.90 | 129,900 | — | — |
| 1999-02-01 | $29.00 | $53.52 | 27,500 | — | — |
| 1999-01-29 | $28.88 | $53.29 | 207,200 | — | — |
| 1999-01-28 | $28.25 | $52.13 | 39,700 | — | — |
| 1999-01-27 | $29.25 | $53.98 | 35,800 | — | — |
| 1999-01-26 | $30.50 | $54.99 | 46,100 | — | — |
| 1999-01-25 | $30.31 | $54.66 | 37,900 | — | — |
| 1999-01-22 | $29.69 | $53.53 | 77,300 | — | — |
| 1999-01-21 | $28.75 | $51.84 | 45,800 | — | — |
| 1999-01-20 | $29.19 | $52.63 | 34,900 | — | — |
| 1999-01-19 | $29.06 | $52.40 | 31,600 | — | — |
| 1999-01-15 | $29.06 | $52.40 | 31,000 | — | — |
| 1999-01-14 | $28.88 | $52.06 | 55,700 | — | — |
| 1999-01-13 | $28.63 | $51.61 | 32,100 | — | — |
| 1999-01-12 | $28.81 | $51.95 | 34,900 | — | — |
| 1999-01-11 | $28.56 | $51.50 | 38,900 | — | — |
| 1999-01-08 | $28.88 | $52.06 | 33,000 | — | — |
| 1999-01-07 | $29.25 | $52.74 | 23,400 | — | — |
| 1999-01-06 | $29.56 | $53.30 | 20,600 | — | — |
| 1999-01-05 | $29.88 | $53.87 | 20,400 | — | — |
| 1999-01-04 | $29.56 | $53.30 | 40,500 | — | — |