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
- 1986-02-05 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 | $22.00 | $22.00 | 41,600 | — | — |
| 1999-12-30 | $21.88 | $21.88 | 139,600 | — | — |
| 1999-12-29 | $21.63 | $21.63 | 187,400 | — | — |
| 1999-12-28 | $22.09 | $22.09 | 137,600 | — | — |
| 1999-12-27 | $22.13 | $22.13 | 166,600 | — | — |
| 1999-12-23 | $22.50 | $22.50 | 159,200 | — | — |
| 1999-12-22 | $23.09 | $23.09 | 118,400 | — | — |
| 1999-12-21 | $23.88 | $23.88 | 942,600 | — | — |
| 1999-12-20 | $23.44 | $23.44 | 696,000 | — | — |
| 1999-12-17 | $20.56 | $20.56 | 893,200 | — | — |
| 1999-12-16 | $20.94 | $20.94 | 338,000 | — | — |
| 1999-12-15 | $20.56 | $20.56 | 769,400 | — | — |
| 1999-12-14 | $22.00 | $22.00 | 582,000 | — | — |
| 1999-12-13 | $24.00 | $24.00 | 998,000 | — | — |
| 1999-12-10 | $24.50 | $24.50 | 616,400 | — | — |
| 1999-12-09 | $21.94 | $21.94 | 344,400 | — | — |
| 1999-12-08 | $21.81 | $21.81 | 290,200 | — | — |
| 1999-12-07 | $21.50 | $21.50 | 526,800 | — | — |
| 1999-12-06 | $20.95 | $20.95 | 560,000 | — | — |
| 1999-12-03 | $19.25 | $19.25 | 210,800 | — | — |
| 1999-12-02 | $18.95 | $18.95 | 246,800 | — | — |
| 1999-12-01 | $19.38 | $19.38 | 273,000 | — | — |
| 1999-11-30 | $19.69 | $19.69 | 402,600 | — | — |
| 1999-11-29 | $20.00 | $20.00 | 215,800 | — | — |
| 1999-11-26 | $20.25 | $20.25 | 147,600 | — | — |
| 1999-11-24 | $20.31 | $20.31 | 529,400 | — | — |
| 1999-11-23 | $19.88 | $19.88 | 922,800 | — | — |
| 1999-11-22 | $19.81 | $19.81 | 622,000 | — | — |
| 1999-11-19 | $19.00 | $19.00 | 700,000 | — | — |
| 1999-11-18 | $18.56 | $18.56 | 981,000 | — | — |
| 1999-11-17 | $17.06 | $17.06 | 436,600 | — | — |
| 1999-11-16 | $16.38 | $16.38 | 710,000 | — | — |
| 1999-11-15 | $15.34 | $15.34 | 605,400 | — | — |
| 1999-11-12 | $14.88 | $14.88 | 127,800 | — | — |
| 1999-11-11 | $14.88 | $14.88 | 63,200 | — | — |
| 1999-11-10 | $14.75 | $14.75 | 143,400 | — | — |
| 1999-11-09 | $14.69 | $14.69 | 261,800 | — | — |
| 1999-11-08 | $14.38 | $14.38 | 154,800 | — | — |
| 1999-11-05 | $14.88 | $14.88 | 322,000 | — | — |
| 1999-11-04 | $15.31 | $15.31 | 567,200 | — | — |
| 1999-11-03 | $13.28 | $13.28 | 361,600 | — | — |
| 1999-11-02 | $12.53 | $12.53 | 344,400 | — | — |
| 1999-11-01 | $12.94 | $12.94 | 298,000 | — | — |
| 1999-10-29 | $13.25 | $13.25 | 372,800 | — | — |
| 1999-10-28 | $13.25 | $13.25 | 282,600 | — | — |
| 1999-10-27 | $12.94 | $12.94 | 380,200 | — | — |
| 1999-10-26 | $13.75 | $13.75 | 269,000 | — | — |
| 1999-10-25 | $13.88 | $13.88 | 145,800 | — | — |
| 1999-10-22 | $14.63 | $14.63 | 192,000 | — | — |
| 1999-10-21 | $14.69 | $14.69 | 140,400 | — | — |
| 1999-10-20 | $14.81 | $14.81 | 50,000 | — | — |
| 1999-10-19 | $14.38 | $14.38 | 87,800 | — | — |
| 1999-10-18 | $14.56 | $14.56 | 183,800 | — | — |
| 1999-10-15 | $14.80 | $14.80 | 429,600 | — | — |
| 1999-10-14 | $14.75 | $14.75 | 98,400 | — | — |
| 1999-10-13 | $14.69 | $14.69 | 140,400 | — | — |
| 1999-10-12 | $15.38 | $15.38 | 779,000 | — | — |
| 1999-10-11 | $14.63 | $14.63 | 1,248,400 | — | — |
| 1999-10-08 | $13.94 | $13.94 | 598,600 | — | — |
| 1999-10-07 | $15.75 | $15.75 | 170,000 | — | — |
| 1999-10-06 | $15.88 | $15.88 | 61,800 | — | — |
| 1999-10-05 | $16.13 | $16.13 | 132,800 | — | — |
| 1999-10-04 | $15.38 | $15.38 | 211,800 | — | — |
| 1999-10-01 | $14.88 | $14.88 | 185,200 | — | — |
| 1999-09-30 | $15.31 | $15.31 | 128,400 | — | — |
| 1999-09-29 | $15.34 | $15.34 | 177,800 | — | — |
| 1999-09-28 | $15.50 | $15.50 | 78,200 | — | — |
| 1999-09-27 | $15.59 | $15.59 | 138,800 | — | — |
| 1999-09-24 | $14.91 | $14.91 | 112,000 | — | — |
| 1999-09-23 | $15.06 | $15.06 | 207,800 | — | — |
| 1999-09-22 | $14.69 | $14.69 | 97,400 | — | — |
| 1999-09-21 | $14.69 | $14.69 | 64,400 | — | — |
| 1999-09-20 | $14.66 | $14.66 | 128,000 | — | — |
| 1999-09-17 | $14.56 | $14.56 | 727,600 | — | — |
| 1999-09-16 | $14.31 | $14.31 | 858,200 | — | — |
| 1999-09-15 | $15.53 | $15.53 | 128,000 | — | — |
| 1999-09-14 | $14.88 | $14.88 | 94,800 | — | — |
| 1999-09-13 | $15.25 | $15.25 | 34,800 | — | — |
| 1999-09-10 | $15.28 | $15.28 | 135,200 | — | — |
| 1999-09-09 | $15.38 | $15.38 | 166,000 | — | — |
| 1999-09-08 | $15.91 | $15.91 | 49,600 | — | — |
| 1999-09-07 | $16.19 | $16.19 | 296,600 | — | — |
| 1999-09-03 | $15.66 | $15.66 | 204,000 | — | — |
| 1999-09-02 | $15.13 | $15.12 | 191,000 | — | — |
| 1999-09-01 | $14.94 | $14.94 | 136,200 | — | — |
| 1999-08-31 | $14.88 | $14.88 | 63,200 | — | — |
| 1999-08-30 | $14.84 | $14.84 | 90,800 | — | — |
| 1999-08-27 | $14.75 | $14.75 | 136,200 | — | — |
| 1999-08-26 | $14.69 | $14.69 | 84,600 | — | — |
| 1999-08-25 | $14.88 | $14.88 | 173,400 | — | — |
| 1999-08-24 | $14.63 | $14.63 | 84,000 | — | — |
| 1999-08-23 | $14.75 | $14.75 | 139,200 | — | — |
| 1999-08-20 | $14.72 | $14.72 | 183,400 | — | — |
| 1999-08-19 | $15.00 | $15.00 | 311,000 | — | — |
| 1999-08-18 | $15.44 | $15.44 | 114,400 | — | — |
| 1999-08-17 | $15.59 | $15.59 | 176,600 | — | — |
| 1999-08-16 | $15.38 | $15.38 | 65,800 | — | — |
| 1999-08-13 | $15.38 | $15.38 | 119,400 | — | — |
| 1999-08-12 | $15.31 | $15.31 | 91,800 | — | — |
| 1999-08-11 | $15.25 | $15.25 | 67,000 | — | — |
| 1999-08-10 | $15.03 | $15.03 | 157,000 | — | — |
| 1999-08-09 | $15.44 | $15.44 | 122,800 | — | — |
| 1999-08-06 | $15.56 | $15.56 | 174,200 | — | — |
| 1999-08-05 | $14.84 | $14.84 | 210,600 | — | — |
| 1999-08-04 | $15.30 | $15.30 | 137,400 | — | — |
| 1999-08-03 | $15.41 | $15.41 | 229,400 | — | — |
| 1999-08-02 | $15.50 | $15.50 | 202,800 | — | — |
| 1999-07-30 | $16.00 | $16.00 | 233,800 | — | — |
| 1999-07-29 | $15.72 | $15.72 | 235,400 | — | — |
| 1999-07-28 | $15.22 | $15.22 | 489,600 | — | — |
| 1999-07-27 | $15.09 | $15.09 | 528,000 | — | — |
| 1999-07-26 | $15.41 | $15.41 | 471,400 | — | — |
| 1999-07-23 | $15.78 | $15.78 | 249,600 | — | — |
| 1999-07-22 | $15.20 | $15.20 | 150,000 | — | — |
| 1999-07-21 | $15.31 | $15.31 | 318,400 | — | — |
| 1999-07-20 | $15.16 | $15.16 | 161,000 | — | — |
| 1999-07-19 | $15.44 | $15.44 | 377,600 | — | — |
| 1999-07-16 | $15.63 | $15.63 | 1,714,800 | — | — |
| 1999-07-15 | $16.94 | $16.94 | 504,200 | — | — |
| 1999-07-14 | $15.53 | $15.53 | 577,600 | — | — |
| 1999-07-13 | $15.47 | $15.47 | 230,600 | — | — |
| 1999-07-12 | $15.50 | $15.50 | 170,000 | — | — |
| 1999-07-09 | $15.59 | $15.59 | 486,400 | — | — |
| 1999-07-08 | $15.00 | $15.00 | 327,800 | — | — |
| 1999-07-07 | $15.00 | $15.00 | 199,400 | — | — |
| 1999-07-06 | $15.56 | $15.56 | 304,600 | — | — |
| 1999-07-02 | $14.98 | $14.98 | 329,400 | — | — |
| 1999-07-01 | $15.16 | $15.16 | 117,200 | — | — |
| 1999-06-30 | $15.06 | $15.06 | 85,800 | — | — |
| 1999-06-29 | $15.19 | $15.19 | 196,600 | — | — |
| 1999-06-28 | $15.50 | $15.50 | 233,000 | — | — |
| 1999-06-25 | $14.78 | $14.78 | 28,000 | — | — |
| 1999-06-24 | $14.78 | $14.78 | 34,800 | — | — |
| 1999-06-23 | $14.88 | $14.88 | 43,200 | — | — |
| 1999-06-22 | $15.06 | $15.06 | 98,000 | — | — |
| 1999-06-21 | $15.50 | $15.50 | 71,000 | — | — |
| 1999-06-18 | $15.38 | $15.38 | 181,200 | — | — |
| 1999-06-17 | $15.13 | $15.12 | 210,000 | — | — |
| 1999-06-16 | $15.63 | $15.63 | 135,600 | — | — |
| 1999-06-15 | $15.41 | $15.41 | 67,000 | — | — |
| 1999-06-14 | $14.84 | $14.84 | 57,800 | — | — |
| 1999-06-11 | $15.38 | $15.38 | 89,600 | — | — |
| 1999-06-10 | $15.48 | $15.48 | 49,400 | — | — |
| 1999-06-09 | $15.88 | $15.88 | 184,000 | — | — |
| 1999-06-08 | $16.25 | $16.25 | 635,600 | — | — |
| 1999-06-07 | $15.56 | $15.56 | 104,000 | — | — |
| 1999-06-04 | $15.75 | $15.75 | 83,000 | — | — |
| 1999-06-03 | $15.25 | $15.25 | 40,800 | — | — |
| 1999-06-02 | $15.50 | $15.50 | 82,200 | — | — |
| 1999-06-01 | $15.25 | $15.25 | 78,400 | — | — |
| 1999-05-28 | $15.28 | $15.28 | 104,400 | — | — |
| 1999-05-27 | $15.80 | $15.80 | 151,000 | — | — |
| 1999-05-26 | $16.13 | $16.13 | 174,800 | — | — |
| 1999-05-25 | $16.50 | $16.50 | 93,000 | — | — |
| 1999-05-24 | $16.50 | $16.50 | 66,000 | — | — |
| 1999-05-21 | $16.25 | $16.25 | 63,800 | — | — |
| 1999-05-20 | $16.75 | $16.75 | 130,200 | — | — |
| 1999-05-19 | $16.91 | $16.91 | 54,000 | — | — |
| 1999-05-18 | $16.81 | $16.81 | 48,600 | — | — |
| 1999-05-17 | $16.81 | $16.81 | 178,600 | — | — |
| 1999-05-14 | $16.88 | $16.88 | 79,000 | — | — |
| 1999-05-13 | $17.03 | $17.03 | 112,600 | — | — |
| 1999-05-12 | $16.75 | $16.75 | 231,000 | — | — |
| 1999-05-11 | $17.25 | $17.25 | 123,400 | — | — |
| 1999-05-10 | $17.09 | $17.09 | 52,800 | — | — |
| 1999-05-07 | $16.44 | $16.44 | 342,600 | — | — |
| 1999-05-06 | $15.88 | $15.88 | 221,200 | — | — |
| 1999-05-05 | $16.64 | $16.64 | 287,800 | — | — |
| 1999-05-04 | $16.38 | $16.38 | 112,600 | — | — |
| 1999-05-03 | $16.75 | $16.75 | 301,000 | — | — |
| 1999-04-30 | $16.69 | $16.69 | 59,600 | — | — |
| 1999-04-29 | $16.63 | $16.63 | 156,400 | — | — |
| 1999-04-28 | $16.63 | $16.63 | 156,400 | — | — |
| 1999-04-27 | $16.72 | $16.72 | 137,800 | — | — |
| 1999-04-26 | $16.56 | $16.56 | 223,000 | — | — |
| 1999-04-23 | $16.75 | $16.75 | 134,000 | — | — |
| 1999-04-22 | $16.38 | $16.38 | 128,400 | — | — |
| 1999-04-21 | $15.50 | $15.50 | 84,000 | — | — |
| 1999-04-20 | $14.72 | $14.72 | 177,400 | — | — |
| 1999-04-19 | $14.53 | $14.53 | 176,800 | — | — |
| 1999-04-16 | $16.13 | $16.13 | 75,000 | — | — |
| 1999-04-15 | $16.38 | $16.38 | 76,000 | — | — |
| 1999-04-14 | $16.38 | $16.38 | 95,400 | — | — |
| 1999-04-13 | $16.38 | $16.38 | 199,600 | — | — |
| 1999-04-12 | $15.66 | $15.66 | 141,800 | — | — |
| 1999-04-09 | $15.44 | $15.44 | 227,200 | — | — |
| 1999-04-08 | $14.56 | $14.56 | 71,200 | — | — |
| 1999-04-07 | $14.28 | $14.28 | 92,800 | — | — |
| 1999-04-06 | $13.94 | $13.94 | 60,800 | — | — |
| 1999-04-05 | $13.66 | $13.66 | 106,800 | — | — |
| 1999-04-01 | $13.75 | $13.75 | 127,800 | — | — |
| 1999-03-31 | $13.94 | $13.94 | 751,800 | — | — |
| 1999-03-30 | $14.44 | $14.44 | 167,400 | — | — |
| 1999-03-29 | $14.38 | $14.38 | 116,600 | — | — |
| 1999-03-26 | $14.50 | $14.50 | 81,400 | — | — |
| 1999-03-25 | $14.06 | $14.06 | 232,000 | — | — |
| 1999-03-24 | $13.25 | $13.25 | 80,800 | — | — |
| 1999-03-23 | $13.25 | $13.25 | 251,600 | — | — |
| 1999-03-22 | $13.00 | $13.00 | 413,200 | — | — |
| 1999-03-19 | $14.44 | $14.44 | 163,800 | — | — |
| 1999-03-18 | $14.78 | $14.78 | 238,200 | — | — |
| 1999-03-17 | $14.88 | $14.88 | 244,400 | — | — |
| 1999-03-16 | $16.59 | $16.59 | 75,200 | — | — |
| 1999-03-15 | $17.09 | $17.09 | 45,600 | — | — |
| 1999-03-12 | $17.31 | $17.31 | 146,400 | — | — |
| 1999-03-11 | $16.38 | $16.38 | 57,800 | — | — |
| 1999-03-10 | $16.66 | $16.66 | 67,800 | — | — |
| 1999-03-09 | $16.56 | $16.56 | 33,200 | — | — |
| 1999-03-08 | $16.63 | $16.63 | 79,800 | — | — |
| 1999-03-05 | $16.50 | $16.50 | 40,800 | — | — |
| 1999-03-04 | $16.56 | $16.56 | 20,600 | — | — |
| 1999-03-03 | $16.50 | $16.50 | 44,600 | — | — |
| 1999-03-02 | $17.00 | $17.00 | 121,400 | — | — |
| 1999-03-01 | $16.81 | $16.81 | 81,200 | — | — |
| 1999-02-26 | $16.34 | $16.34 | 90,200 | — | — |
| 1999-02-25 | $16.31 | $16.31 | 181,200 | — | — |
| 1999-02-24 | $16.56 | $16.56 | 139,800 | — | — |
| 1999-02-23 | $17.59 | $17.59 | 208,200 | — | — |
| 1999-02-22 | $16.94 | $16.94 | 126,000 | — | — |
| 1999-02-19 | $17.09 | $17.09 | 28,400 | — | — |
| 1999-02-18 | $16.81 | $16.81 | 98,400 | — | — |
| 1999-02-17 | $17.13 | $17.13 | 108,800 | — | — |
| 1999-02-16 | $17.66 | $17.66 | 78,600 | — | — |
| 1999-02-12 | $18.38 | $18.38 | 169,200 | — | — |
| 1999-02-11 | $18.75 | $18.75 | 340,400 | — | — |
| 1999-02-10 | $17.91 | $17.91 | 116,800 | — | — |
| 1999-02-09 | $17.81 | $17.81 | 147,400 | — | — |
| 1999-02-08 | $18.81 | $18.81 | 174,800 | — | — |
| 1999-02-05 | $18.69 | $18.69 | 297,600 | — | — |
| 1999-02-04 | $19.38 | $19.38 | 88,200 | — | — |
| 1999-02-03 | $19.50 | $19.50 | 138,400 | — | — |
| 1999-02-02 | $19.06 | $19.06 | 235,200 | — | — |
| 1999-02-01 | $19.94 | $19.94 | 541,400 | — | — |
| 1999-01-29 | $20.00 | $20.00 | 286,400 | — | — |
| 1999-01-28 | $19.81 | $19.81 | 314,200 | — | — |
| 1999-01-27 | $19.66 | $19.66 | 238,400 | — | — |
| 1999-01-26 | $20.00 | $20.00 | 439,400 | — | — |
| 1999-01-25 | $19.69 | $19.69 | 691,000 | — | — |
| 1999-01-22 | $19.25 | $19.25 | 467,000 | — | — |
| 1999-01-21 | $18.38 | $18.38 | 962,400 | — | — |
| 1999-01-20 | $19.00 | $19.00 | 496,600 | — | — |
| 1999-01-19 | $18.00 | $18.00 | 477,600 | — | — |
| 1999-01-15 | $17.22 | $17.22 | 347,200 | — | — |
| 1999-01-14 | $16.81 | $16.81 | 175,400 | — | — |
| 1999-01-13 | $17.25 | $17.25 | 94,400 | — | — |
| 1999-01-12 | $17.28 | $17.28 | 105,800 | — | — |
| 1999-01-11 | $17.41 | $17.41 | 54,200 | — | — |
| 1999-01-08 | $17.50 | $17.50 | 92,400 | — | — |
| 1999-01-07 | $17.31 | $17.31 | 457,000 | — | — |
| 1999-01-06 | $17.69 | $17.69 | 670,600 | — | — |
| 1999-01-05 | $16.20 | $16.20 | 114,000 | — | — |
| 1999-01-04 | $15.69 | $15.69 | 451,400 | — | — |