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 | $14.28 | $14.35 | 128,400 | — | — |
| 1999-12-30 | $14.63 | $14.69 | 165,200 | — | — |
| 1999-12-29 | $14.66 | $14.72 | 179,600 | — | — |
| 1999-12-28 | $14.56 | $14.63 | 372,200 | — | — |
| 1999-12-27 | $14.16 | $14.22 | 309,000 | — | — |
| 1999-12-23 | $14.28 | $14.35 | 597,600 | — | — |
| 1999-12-22 | $14.13 | $14.19 | 630,800 | — | — |
| 1999-12-21 | $14.09 | $14.16 | 518,600 | — | — |
| 1999-12-20 | $13.81 | $13.87 | 406,800 | — | — |
| 1999-12-17 | $13.75 | $13.81 | 732,400 | — | — |
| 1999-12-16 | $13.97 | $14.03 | 531,600 | — | — |
| 1999-12-15 | $13.84 | $13.91 | 579,400 | — | — |
| 1999-12-14 | $13.75 | $13.81 | 502,800 | — | — |
| 1999-12-13 | $13.44 | $13.50 | 649,200 | — | — |
| 1999-12-10 | $14.00 | $14.06 | 387,400 | — | — |
| 1999-12-09 | $13.94 | $14.00 | 334,600 | — | — |
| 1999-12-08 | $14.41 | $14.47 | 328,000 | — | — |
| 1999-12-07 | $14.16 | $14.22 | 517,800 | — | — |
| 1999-12-06 | $14.22 | $14.28 | 410,400 | — | — |
| 1999-12-03 | $13.94 | $14.00 | 496,200 | — | — |
| 1999-12-02 | $13.78 | $13.84 | 557,000 | — | — |
| 1999-12-01 | $13.50 | $13.56 | 612,800 | — | — |
| 1999-11-30 | $14.00 | $14.06 | 702,800 | — | — |
| 1999-11-29 | $13.88 | $13.94 | 716,600 | — | — |
| 1999-11-26 | $14.09 | $14.16 | 61,800 | — | — |
| 1999-11-24 | $14.16 | $14.22 | 555,400 | — | — |
| 1999-11-23 | $14.06 | $14.13 | 793,600 | — | — |
| 1999-11-22 | $14.19 | $14.25 | 351,600 | — | — |
| 1999-11-19 | $14.31 | $14.38 | 838,600 | — | — |
| 1999-11-18 | $14.44 | $14.50 | 592,400 | — | — |
| 1999-11-17 | $14.50 | $14.57 | 903,600 | — | — |
| 1999-11-16 | $14.69 | $14.75 | 749,400 | — | — |
| 1999-11-15 | $14.59 | $14.66 | 496,200 | — | — |
| 1999-11-12 | $14.31 | $14.38 | 519,400 | — | — |
| 1999-11-11 | $14.59 | $14.66 | 537,000 | — | — |
| 1999-11-10 | $14.53 | $14.60 | 264,000 | — | — |
| 1999-11-09 | $14.34 | $14.41 | 403,000 | — | — |
| 1999-11-08 | $14.72 | $14.78 | 889,000 | — | — |
| 1999-11-05 | $14.97 | $15.04 | 503,600 | — | — |
| 1999-11-04 | $14.72 | $14.78 | 956,000 | — | — |
| 1999-11-03 | $13.91 | $13.97 | 523,600 | — | — |
| 1999-11-02 | $13.41 | $13.47 | 333,600 | — | — |
| 1999-11-01 | $13.75 | $13.81 | 430,000 | — | — |
| 1999-10-29 | $13.53 | $13.59 | 1,391,200 | — | — |
| 1999-10-28 | $13.34 | $13.40 | 863,800 | — | — |
| 1999-10-27 | $13.09 | $13.15 | 808,000 | — | — |
| 1999-10-26 | $13.25 | $13.31 | 516,600 | — | — |
| 1999-10-25 | $13.06 | $13.12 | 2,511,800 | — | — |
| 1999-10-22 | $14.28 | $14.35 | 2,627,600 | — | — |
| 1999-10-21 | $13.06 | $13.12 | 3,887,200 | — | — |
| 1999-10-20 | $12.19 | $12.24 | 2,530,000 | — | — |
| 1999-10-19 | $10.47 | $10.52 | 723,600 | — | — |
| 1999-10-18 | $10.41 | $10.45 | 659,800 | — | — |
| 1999-10-15 | $10.41 | $10.45 | 323,000 | — | — |
| 1999-10-14 | $10.47 | $10.52 | 707,000 | — | — |
| 1999-10-13 | $10.41 | $10.45 | 566,000 | — | — |
| 1999-10-12 | $10.56 | $10.61 | 1,524,800 | — | — |
| 1999-10-11 | $10.56 | $10.61 | 1,322,200 | — | — |
| 1999-10-08 | $10.78 | $10.83 | 248,200 | — | — |
| 1999-10-07 | $10.97 | $11.02 | 482,600 | — | — |
| 1999-10-06 | $11.03 | $11.08 | 1,669,000 | — | — |
| 1999-10-05 | $11.19 | $11.24 | 391,600 | — | — |
| 1999-10-04 | $11.34 | $11.39 | 241,200 | — | — |
| 1999-10-01 | $11.44 | $11.49 | 361,800 | — | — |
| 1999-09-30 | $11.88 | $11.93 | 701,600 | — | — |
| 1999-09-29 | $11.53 | $11.58 | 704,400 | — | — |
| 1999-09-28 | $11.53 | $11.58 | 872,000 | — | — |
| 1999-09-27 | $11.69 | $11.74 | 1,565,200 | — | — |
| 1999-09-24 | $11.25 | $11.30 | 1,062,600 | — | — |
| 1999-09-23 | $11.09 | $11.14 | 486,400 | — | — |
| 1999-09-22 | $11.13 | $11.17 | 1,608,400 | — | — |
| 1999-09-21 | $11.66 | $11.71 | 518,200 | — | — |
| 1999-09-20 | $11.97 | $12.02 | 557,400 | — | — |
| 1999-09-17 | $12.03 | $12.09 | 382,600 | — | — |
| 1999-09-16 | $11.94 | $11.99 | 451,600 | — | — |
| 1999-09-15 | $11.94 | $11.99 | 559,400 | — | — |
| 1999-09-14 | $12.41 | $12.46 | 757,400 | — | — |
| 1999-09-13 | $12.53 | $12.59 | 1,223,400 | — | — |
| 1999-09-10 | $12.59 | $12.65 | 439,200 | — | — |
| 1999-09-09 | $12.59 | $12.65 | 469,200 | — | — |
| 1999-09-08 | $12.56 | $12.62 | 943,200 | — | — |
| 1999-09-07 | $12.66 | $12.71 | 668,000 | — | — |
| 1999-09-03 | $12.75 | $12.81 | 569,600 | — | — |
| 1999-09-02 | $12.81 | $12.87 | 398,600 | — | — |
| 1999-09-01 | $12.94 | $13.00 | 344,000 | — | — |
| 1999-08-31 | $13.13 | $13.18 | 1,199,000 | — | — |
| 1999-08-30 | $13.13 | $13.18 | 556,600 | — | — |
| 1999-08-27 | $13.31 | $13.37 | 528,600 | — | — |
| 1999-08-26 | $13.50 | $13.56 | 1,087,600 | — | — |
| 1999-08-25 | $13.25 | $13.31 | 673,600 | — | — |
| 1999-08-24 | $13.41 | $13.47 | 362,400 | — | — |
| 1999-08-23 | $13.31 | $13.37 | 480,400 | — | — |
| 1999-08-20 | $13.38 | $13.44 | 510,400 | — | — |
| 1999-08-19 | $13.22 | $13.28 | 888,200 | — | — |
| 1999-08-18 | $13.22 | $13.28 | 417,800 | — | — |
| 1999-08-17 | $13.22 | $13.28 | 524,800 | — | — |
| 1999-08-16 | $13.31 | $13.37 | 340,800 | — | — |
| 1999-08-13 | $13.31 | $13.37 | 414,400 | — | — |
| 1999-08-12 | $13.22 | $13.28 | 934,800 | — | — |
| 1999-08-11 | $13.06 | $13.12 | 718,000 | — | — |
| 1999-08-10 | $13.16 | $13.22 | 653,600 | — | — |
| 1999-08-09 | $13.13 | $13.18 | 569,000 | — | — |
| 1999-08-06 | $13.13 | $13.18 | 559,800 | — | — |
| 1999-08-05 | $13.09 | $13.15 | 846,800 | — | — |
| 1999-08-04 | $13.06 | $13.12 | 770,000 | — | — |
| 1999-08-03 | $13.06 | $13.12 | 804,400 | — | — |
| 1999-08-02 | $13.00 | $13.06 | 914,400 | — | — |
| 1999-07-30 | $13.22 | $13.28 | 796,800 | — | — |
| 1999-07-29 | $13.09 | $13.15 | 600,000 | — | — |
| 1999-07-28 | $13.19 | $13.25 | 649,200 | — | — |
| 1999-07-27 | $13.03 | $13.09 | 549,400 | — | — |
| 1999-07-26 | $13.06 | $13.12 | 1,079,200 | — | — |
| 1999-07-23 | $12.97 | $13.03 | 766,200 | — | — |
| 1999-07-22 | $12.94 | $13.00 | 1,535,400 | — | — |
| 1999-07-21 | $13.25 | $13.31 | 2,262,400 | — | — |
| 1999-07-20 | $12.34 | $12.40 | 497,600 | — | — |
| 1999-07-19 | $12.38 | $12.43 | 440,600 | — | — |
| 1999-07-16 | $12.50 | $12.56 | 998,200 | — | — |
| 1999-07-15 | $12.06 | $12.12 | 590,400 | — | — |
| 1999-07-14 | $12.09 | $12.15 | 831,400 | — | — |
| 1999-07-13 | $12.34 | $12.40 | 427,200 | — | — |
| 1999-07-12 | $12.44 | $12.49 | 435,400 | — | — |
| 1999-07-09 | $12.56 | $12.62 | 329,800 | — | — |
| 1999-07-08 | $12.59 | $12.65 | 1,322,600 | — | — |
| 1999-07-07 | $12.91 | $12.96 | 1,267,600 | — | — |
| 1999-07-06 | $13.44 | $13.50 | 937,800 | — | — |
| 1999-07-02 | $13.00 | $13.06 | 441,800 | — | — |
| 1999-07-01 | $12.81 | $12.87 | 994,400 | — | — |
| 1999-06-30 | $12.91 | $12.96 | 1,727,600 | — | — |
| 1999-06-29 | $12.97 | $13.03 | 2,069,000 | — | — |
| 1999-06-28 | $12.72 | $12.78 | 2,375,600 | — | — |
| 1999-06-25 | $12.75 | $12.81 | 1,996,600 | — | — |
| 1999-06-24 | $13.06 | $13.12 | 3,996,400 | — | — |
| 1999-06-23 | $13.19 | $13.25 | 5,178,800 | — | — |
| 1999-06-22 | $14.31 | $14.38 | 1,226,000 | — | — |
| 1999-06-21 | $14.63 | $14.69 | 1,069,000 | — | — |
| 1999-06-18 | $14.44 | $14.50 | 531,400 | — | — |
| 1999-06-17 | $14.66 | $14.72 | 1,021,000 | — | — |
| 1999-06-16 | $14.47 | $14.53 | 2,210,600 | — | — |
| 1999-06-15 | $14.31 | $14.38 | 482,400 | — | — |
| 1999-06-14 | $14.44 | $14.50 | 1,039,200 | — | — |
| 1999-06-11 | $14.38 | $14.44 | 365,200 | — | — |
| 1999-06-10 | $14.50 | $14.57 | 707,000 | — | — |
| 1999-06-09 | $14.50 | $14.57 | 992,200 | — | — |
| 1999-06-08 | $14.28 | $14.35 | 824,600 | — | — |
| 1999-06-07 | $14.50 | $14.57 | 342,200 | — | — |
| 1999-06-04 | $14.38 | $14.44 | 253,600 | — | — |
| 1999-06-03 | $14.75 | $14.82 | 283,200 | — | — |
| 1999-06-02 | $14.63 | $14.69 | 619,600 | — | — |
| 1999-06-01 | $14.38 | $14.44 | 429,400 | — | — |
| 1999-05-28 | $14.19 | $14.25 | 497,800 | — | — |
| 1999-05-27 | $14.09 | $14.16 | 597,400 | — | — |
| 1999-05-26 | $14.09 | $14.16 | 1,345,200 | — | — |
| 1999-05-25 | $14.16 | $14.22 | 922,000 | — | — |
| 1999-05-24 | $14.13 | $14.19 | 1,113,800 | — | — |
| 1999-05-21 | $14.22 | $14.28 | 200,000 | — | — |
| 1999-05-20 | $14.06 | $14.13 | 342,800 | — | — |
| 1999-05-19 | $14.41 | $14.47 | 408,600 | — | — |
| 1999-05-18 | $13.69 | $13.75 | 477,000 | — | — |
| 1999-05-17 | $13.75 | $13.81 | 397,800 | — | — |
| 1999-05-14 | $13.69 | $13.75 | 823,600 | — | — |
| 1999-05-13 | $13.81 | $13.87 | 782,400 | — | — |
| 1999-05-12 | $13.66 | $13.72 | 621,000 | — | — |
| 1999-05-11 | $14.22 | $14.28 | 1,103,400 | — | — |
| 1999-05-10 | $14.44 | $14.50 | 933,200 | — | — |
| 1999-05-07 | $12.78 | $12.84 | 794,000 | — | — |
| 1999-05-06 | $12.81 | $12.87 | 1,052,000 | — | — |
| 1999-05-05 | $13.00 | $13.06 | 1,804,400 | — | — |
| 1999-05-04 | $12.63 | $12.68 | 1,526,800 | — | — |
| 1999-05-03 | $12.63 | $12.68 | 4,347,000 | — | — |
| 1999-04-30 | $11.94 | $11.99 | 3,672,800 | — | — |
| 1999-04-29 | $12.41 | $12.46 | 1,169,200 | — | — |
| 1999-04-28 | $12.63 | $12.68 | 4,223,000 | — | — |
| 1999-04-27 | $12.75 | $12.81 | 2,435,400 | — | — |
| 1999-04-26 | $13.19 | $13.25 | 2,841,600 | — | — |
| 1999-04-23 | $12.72 | $12.78 | 3,459,200 | — | — |
| 1999-04-22 | $12.50 | $12.56 | 5,461,000 | — | — |
| 1999-04-21 | $12.44 | $12.49 | 16,785,000 | — | — |
| 1999-04-20 | $17.50 | $17.58 | 1,057,000 | — | — |
| 1999-04-19 | $18.38 | $18.46 | 859,400 | — | — |
| 1999-04-16 | $17.28 | $17.36 | 557,000 | — | — |
| 1999-04-15 | $17.00 | $17.08 | 911,400 | — | — |
| 1999-04-14 | $16.59 | $16.67 | 592,000 | — | — |
| 1999-04-13 | $15.84 | $15.91 | 693,600 | — | — |
| 1999-04-12 | $15.53 | $15.60 | 594,200 | — | — |
| 1999-04-09 | $15.00 | $15.07 | 1,182,600 | — | — |
| 1999-04-08 | $15.25 | $15.32 | 1,020,400 | — | — |
| 1999-04-07 | $15.81 | $15.88 | 632,800 | — | — |
| 1999-04-06 | $16.28 | $16.35 | 830,600 | — | — |
| 1999-04-05 | $16.81 | $16.89 | 973,000 | — | — |
| 1999-04-01 | $16.28 | $16.35 | 563,800 | — | — |
| 1999-03-31 | $16.41 | $16.48 | 553,800 | — | — |
| 1999-03-30 | $16.28 | $16.35 | 815,400 | — | — |
| 1999-03-29 | $16.22 | $16.29 | 425,800 | — | — |
| 1999-03-26 | $16.19 | $16.26 | 682,600 | — | — |
| 1999-03-25 | $16.94 | $17.01 | 1,114,000 | — | — |
| 1999-03-24 | $15.81 | $15.88 | 496,400 | — | — |
| 1999-03-23 | $15.44 | $15.51 | 650,000 | — | — |
| 1999-03-22 | $15.25 | $15.32 | 729,600 | — | — |
| 1999-03-19 | $15.38 | $15.44 | 1,611,800 | — | — |
| 1999-03-18 | $15.03 | $15.10 | 3,863,800 | — | — |
| 1999-03-17 | $16.50 | $16.57 | 2,069,400 | — | — |
| 1999-03-16 | $16.75 | $16.83 | 448,600 | — | — |
| 1999-03-15 | $16.69 | $16.76 | 409,400 | — | — |
| 1999-03-12 | $16.47 | $16.54 | 1,518,600 | — | — |
| 1999-03-11 | $16.47 | $16.54 | 2,508,800 | — | — |
| 1999-03-10 | $16.84 | $16.92 | 2,684,200 | — | — |
| 1999-03-09 | $17.97 | $18.05 | 1,513,400 | — | — |
| 1999-03-08 | $18.03 | $18.11 | 1,336,800 | — | — |
| 1999-03-05 | $18.09 | $18.18 | 1,030,600 | — | — |
| 1999-03-04 | $18.47 | $18.55 | 1,138,400 | — | — |
| 1999-03-03 | $18.09 | $18.18 | 592,600 | — | — |
| 1999-03-02 | $18.19 | $18.27 | 251,200 | — | — |
| 1999-03-01 | $18.19 | $18.27 | 709,400 | — | — |
| 1999-02-26 | $18.00 | $18.08 | 1,010,600 | — | — |
| 1999-02-25 | $18.03 | $18.11 | 543,600 | — | — |
| 1999-02-24 | $18.16 | $18.24 | 846,400 | — | — |
| 1999-02-23 | $18.03 | $18.11 | 1,236,400 | — | — |
| 1999-02-22 | $17.69 | $17.77 | 882,200 | — | — |
| 1999-02-19 | $16.63 | $16.70 | 1,074,800 | — | — |
| 1999-02-18 | $17.00 | $17.08 | 456,000 | — | — |
| 1999-02-17 | $17.16 | $17.23 | 597,000 | — | — |
| 1999-02-16 | $17.81 | $17.89 | 412,600 | — | — |
| 1999-02-12 | $17.97 | $18.05 | 559,000 | — | — |
| 1999-02-11 | $17.97 | $18.05 | 1,504,200 | — | — |
| 1999-02-10 | $17.91 | $17.99 | 1,108,400 | — | — |
| 1999-02-09 | $18.38 | $18.46 | 651,800 | — | — |
| 1999-02-08 | $19.02 | $19.10 | 1,704,800 | — | — |
| 1999-02-05 | $19.50 | $19.59 | 607,400 | — | — |
| 1999-02-04 | $19.47 | $19.56 | 693,400 | — | — |
| 1999-02-03 | $19.81 | $19.90 | 637,000 | — | — |
| 1999-02-02 | $19.69 | $19.78 | 1,028,000 | — | — |
| 1999-02-01 | $20.13 | $20.22 | 1,271,800 | — | — |
| 1999-01-29 | $18.88 | $18.96 | 1,404,800 | — | — |
| 1999-01-28 | $19.06 | $19.15 | 2,182,200 | — | — |
| 1999-01-27 | $19.00 | $19.09 | 4,274,000 | — | — |
| 1999-01-26 | $18.97 | $19.05 | 5,054,400 | — | — |
| 1999-01-25 | $19.00 | $19.09 | 7,496,000 | — | — |
| 1999-01-22 | $23.50 | $23.61 | 430,000 | — | — |
| 1999-01-21 | $23.03 | $23.13 | 880,800 | — | — |
| 1999-01-20 | $23.25 | $23.35 | 668,400 | — | — |
| 1999-01-19 | $22.25 | $22.35 | 916,200 | — | — |
| 1999-01-15 | $22.34 | $22.44 | 585,000 | — | — |
| 1999-01-14 | $22.13 | $22.22 | 411,800 | — | — |
| 1999-01-13 | $22.69 | $22.79 | 940,200 | — | — |
| 1999-01-12 | $22.84 | $22.95 | 768,800 | — | — |
| 1999-01-11 | $23.72 | $23.83 | 1,234,800 | — | — |
| 1999-01-08 | $23.50 | $23.61 | 1,709,200 | — | — |
| 1999-01-07 | $21.47 | $21.57 | 1,337,200 | — | — |
| 1999-01-06 | $21.00 | $21.09 | 1,651,000 | — | — |
| 1999-01-05 | $20.94 | $21.03 | 1,321,200 | — | — |
| 1999-01-04 | $21.44 | $21.53 | 1,978,400 | — | — |