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
- 1990-06-28 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 | $23.69 | $32.95 | 16,400 | — | — |
| 1999-12-30 | $23.34 | $32.47 | 19,200 | — | — |
| 1999-12-29 | $23.00 | $31.99 | 55,200 | — | — |
| 1999-12-28 | $21.91 | $30.47 | 17,200 | — | — |
| 1999-12-27 | $22.23 | $30.92 | 6,400 | — | — |
| 1999-12-23 | $22.42 | $31.18 | 211,600 | — | — |
| 1999-12-22 | $22.47 | $31.25 | 202,800 | — | — |
| 1999-12-21 | $22.31 | $31.03 | 210,800 | — | — |
| 1999-12-20 | $22.78 | $31.68 | 11,600 | — | — |
| 1999-12-17 | $23.28 | $32.38 | 58,400 | — | — |
| 1999-12-16 | $23.19 | $32.25 | 108,400 | — | — |
| 1999-12-15 | $21.50 | $29.90 | 160,800 | — | — |
| 1999-12-14 | $19.81 | $27.56 | 93,200 | — | — |
| 1999-12-13 | $20.63 | $28.69 | 49,200 | — | — |
| 1999-12-10 | $20.44 | $28.43 | 34,400 | — | — |
| 1999-12-09 | $20.56 | $28.60 | 48,800 | — | — |
| 1999-12-08 | $20.08 | $27.93 | 943,600 | — | — |
| 1999-12-07 | $20.03 | $27.86 | 620,800 | — | — |
| 1999-12-06 | $19.92 | $27.71 | 278,800 | — | — |
| 1999-12-03 | $20.00 | $27.82 | 442,400 | — | — |
| 1999-12-02 | $20.36 | $28.32 | 30,000 | — | — |
| 1999-12-01 | $20.05 | $27.88 | 22,400 | — | — |
| 1999-11-30 | $19.44 | $27.03 | 14,800 | — | — |
| 1999-11-29 | $19.56 | $27.21 | 20,400 | — | — |
| 1999-11-26 | $19.06 | $26.51 | 42,000 | — | — |
| 1999-11-24 | $19.50 | $27.12 | 140,000 | — | — |
| 1999-11-23 | $19.53 | $27.16 | 107,200 | — | — |
| 1999-11-22 | $19.42 | $27.01 | 38,400 | — | — |
| 1999-11-19 | $19.84 | $27.60 | 233,600 | — | — |
| 1999-11-18 | $19.97 | $27.77 | 99,600 | — | — |
| 1999-11-17 | $19.77 | $27.49 | 315,600 | — | — |
| 1999-11-16 | $18.50 | $25.73 | 140,400 | — | — |
| 1999-11-15 | $17.94 | $24.95 | 17,200 | — | — |
| 1999-11-12 | $17.75 | $24.69 | 4,400 | — | — |
| 1999-11-11 | $17.44 | $24.25 | 67,200 | — | — |
| 1999-11-10 | $16.81 | $23.38 | 2,000 | — | — |
| 1999-11-09 | $16.75 | $23.30 | 8,000 | — | — |
| 1999-11-08 | $16.61 | $23.10 | 145,200 | — | — |
| 1999-11-05 | $16.67 | $23.19 | 10,000 | — | — |
| 1999-11-04 | $16.91 | $23.51 | 62,800 | — | — |
| 1999-11-03 | $17.09 | $23.77 | 87,200 | — | — |
| 1999-11-02 | $17.13 | $23.82 | 242,400 | — | — |
| 1999-11-01 | $16.98 | $23.62 | 34,400 | — | — |
| 1999-10-29 | $17.00 | $23.64 | 80,800 | — | — |
| 1999-10-28 | $17.06 | $23.73 | 18,000 | — | — |
| 1999-10-27 | $16.84 | $23.43 | 28,000 | — | — |
| 1999-10-26 | $16.75 | $23.30 | 52,800 | — | — |
| 1999-10-25 | $16.55 | $23.01 | 11,200 | — | — |
| 1999-10-22 | $16.38 | $22.77 | 22,000 | — | — |
| 1999-10-21 | $16.47 | $22.91 | 129,200 | — | — |
| 1999-10-20 | $16.75 | $23.30 | 7,600 | — | — |
| 1999-10-19 | $17.19 | $23.90 | 30,800 | — | — |
| 1999-10-18 | $16.44 | $22.86 | 34,400 | — | — |
| 1999-10-15 | $16.80 | $23.36 | 24,800 | — | — |
| 1999-10-14 | $17.36 | $24.14 | 141,200 | — | — |
| 1999-10-13 | $17.73 | $24.67 | 40,000 | — | — |
| 1999-10-12 | $17.81 | $24.77 | 126,400 | — | — |
| 1999-10-11 | $17.86 | $24.84 | 23,600 | — | — |
| 1999-10-08 | $17.97 | $24.99 | 4,000 | — | — |
| 1999-10-07 | $18.03 | $25.08 | 26,000 | — | — |
| 1999-10-06 | $18.44 | $25.64 | 191,600 | — | — |
| 1999-10-05 | $17.77 | $24.71 | 151,600 | — | — |
| 1999-10-04 | $17.41 | $24.21 | 15,200 | — | — |
| 1999-10-01 | $17.39 | $24.19 | 21,600 | — | — |
| 1999-09-30 | $17.75 | $24.69 | 57,200 | — | — |
| 1999-09-29 | $17.66 | $24.56 | 56,400 | — | — |
| 1999-09-28 | $17.75 | $24.69 | 55,200 | — | — |
| 1999-09-27 | $17.25 | $23.99 | 11,600 | — | — |
| 1999-09-24 | $17.17 | $23.88 | 28,400 | — | — |
| 1999-09-23 | $17.31 | $24.08 | 35,200 | — | — |
| 1999-09-22 | $17.38 | $24.17 | 158,800 | — | — |
| 1999-09-21 | $16.94 | $23.56 | 91,600 | — | — |
| 1999-09-20 | $17.16 | $23.86 | 45,200 | — | — |
| 1999-09-17 | $17.00 | $23.64 | 13,200 | — | — |
| 1999-09-16 | $16.88 | $23.47 | 35,200 | — | — |
| 1999-09-15 | $17.31 | $24.08 | 118,400 | — | — |
| 1999-09-14 | $17.88 | $24.86 | 53,200 | — | — |
| 1999-09-13 | $17.56 | $24.43 | 112,000 | — | — |
| 1999-09-10 | $18.00 | $25.03 | 23,200 | — | — |
| 1999-09-09 | $18.66 | $25.95 | 26,400 | — | — |
| 1999-09-08 | $18.97 | $26.38 | 45,600 | — | — |
| 1999-09-07 | $18.38 | $25.56 | 24,400 | — | — |
| 1999-09-03 | $18.72 | $26.03 | 39,200 | — | — |
| 1999-09-02 | $18.22 | $25.34 | 8,800 | — | — |
| 1999-09-01 | $18.00 | $25.03 | 64,000 | — | — |
| 1999-08-31 | $18.11 | $25.19 | 306,000 | — | — |
| 1999-08-30 | $18.11 | $25.19 | 71,600 | — | — |
| 1999-08-27 | $18.00 | $25.03 | 12,000 | — | — |
| 1999-08-26 | $17.92 | $24.93 | 52,400 | — | — |
| 1999-08-25 | $18.02 | $25.06 | 118,800 | — | — |
| 1999-08-24 | $18.63 | $25.90 | 76,800 | — | — |
| 1999-08-23 | $19.06 | $26.51 | 108,400 | — | — |
| 1999-08-20 | $19.31 | $26.86 | 67,200 | — | — |
| 1999-08-19 | $19.31 | $26.86 | 22,800 | — | — |
| 1999-08-18 | $19.95 | $27.75 | 22,000 | — | — |
| 1999-08-17 | $20.22 | $28.12 | 18,800 | — | — |
| 1999-08-16 | $20.31 | $28.25 | 28,000 | — | — |
| 1999-08-13 | $20.14 | $28.01 | 45,200 | — | — |
| 1999-08-12 | $20.50 | $28.51 | 104,400 | — | — |
| 1999-08-11 | $19.66 | $27.34 | 38,800 | — | — |
| 1999-08-10 | $19.66 | $27.11 | 538,800 | — | — |
| 1999-08-09 | $19.81 | $27.32 | 45,200 | — | — |
| 1999-08-06 | $19.38 | $26.72 | 29,200 | — | — |
| 1999-08-05 | $19.50 | $26.89 | 58,000 | — | — |
| 1999-08-04 | $19.38 | $26.72 | 43,200 | — | — |
| 1999-08-03 | $18.84 | $25.99 | 213,200 | — | — |
| 1999-08-02 | $19.13 | $26.38 | 84,400 | — | — |
| 1999-07-30 | $18.77 | $25.88 | 35,600 | — | — |
| 1999-07-29 | $18.50 | $25.51 | 146,400 | — | — |
| 1999-07-28 | $17.94 | $24.74 | 75,600 | — | — |
| 1999-07-27 | $17.39 | $23.98 | 19,600 | — | — |
| 1999-07-26 | $17.28 | $23.83 | 62,400 | — | — |
| 1999-07-23 | $17.19 | $23.70 | 56,400 | — | — |
| 1999-07-22 | $17.56 | $24.22 | 41,200 | — | — |
| 1999-07-21 | $17.66 | $24.35 | 4,400 | — | — |
| 1999-07-20 | $17.63 | $24.31 | 10,800 | — | — |
| 1999-07-19 | $17.80 | $24.54 | 12,000 | — | — |
| 1999-07-16 | $17.69 | $24.39 | 8,400 | — | — |
| 1999-07-15 | $17.56 | $24.22 | 12,000 | — | — |
| 1999-07-14 | $17.31 | $23.88 | 15,200 | — | — |
| 1999-07-13 | $17.48 | $24.11 | 27,600 | — | — |
| 1999-07-12 | $17.94 | $24.74 | 20,800 | — | — |
| 1999-07-09 | $18.19 | $25.08 | 49,600 | — | — |
| 1999-07-08 | $18.48 | $25.49 | 46,400 | — | — |
| 1999-07-07 | $18.89 | $26.05 | 23,200 | — | — |
| 1999-07-06 | $18.44 | $25.43 | 56,400 | — | — |
| 1999-07-02 | $17.27 | $23.81 | 70,000 | — | — |
| 1999-07-01 | $17.25 | $23.79 | 14,000 | — | — |
| 1999-06-30 | $16.81 | $23.19 | 45,200 | — | — |
| 1999-06-29 | $16.19 | $22.33 | 103,600 | — | — |
| 1999-06-28 | $16.31 | $22.50 | 62,000 | — | — |
| 1999-06-25 | $15.97 | $22.02 | 64,000 | — | — |
| 1999-06-24 | $15.63 | $21.55 | 34,800 | — | — |
| 1999-06-23 | $15.63 | $21.55 | 8,400 | — | — |
| 1999-06-22 | $16.11 | $22.22 | 248,400 | — | — |
| 1999-06-21 | $16.19 | $22.33 | 12,400 | — | — |
| 1999-06-18 | $16.36 | $22.56 | 26,400 | — | — |
| 1999-06-17 | $16.34 | $22.54 | 7,200 | — | — |
| 1999-06-16 | $16.50 | $22.76 | 16,400 | — | — |
| 1999-06-15 | $16.61 | $22.91 | 4,800 | — | — |
| 1999-06-14 | $16.50 | $22.76 | 53,200 | — | — |
| 1999-06-11 | $17.00 | $23.45 | 312,400 | — | — |
| 1999-06-10 | $15.63 | $21.55 | 18,400 | — | — |
| 1999-06-09 | $15.13 | $20.86 | 57,200 | — | — |
| 1999-06-08 | $14.95 | $20.62 | 101,600 | — | — |
| 1999-06-07 | $15.25 | $21.03 | 34,000 | — | — |
| 1999-06-04 | $15.00 | $20.69 | 27,200 | — | — |
| 1999-06-03 | $15.16 | $20.90 | 106,000 | — | — |
| 1999-06-02 | $14.88 | $20.51 | 226,400 | — | — |
| 1999-06-01 | $14.69 | $20.26 | 59,200 | — | — |
| 1999-05-28 | $14.66 | $20.21 | 140,000 | — | — |
| 1999-05-27 | $14.56 | $20.08 | 40,400 | — | — |
| 1999-05-26 | $15.13 | $20.86 | 116,400 | — | — |
| 1999-05-25 | $15.20 | $20.97 | 94,000 | — | — |
| 1999-05-24 | $16.06 | $22.15 | 42,400 | — | — |
| 1999-05-21 | $16.56 | $22.84 | 29,200 | — | — |
| 1999-05-20 | $16.38 | $22.58 | 32,400 | — | — |
| 1999-05-19 | $16.17 | $22.30 | 65,200 | — | — |
| 1999-05-18 | $15.47 | $21.33 | 36,800 | — | — |
| 1999-05-17 | $15.75 | $21.72 | 86,000 | — | — |
| 1999-05-14 | $15.25 | $21.03 | 71,200 | — | — |
| 1999-05-13 | $15.50 | $21.38 | 336,400 | — | — |
| 1999-05-12 | $15.75 | $21.72 | 1,124,800 | — | — |
| 1999-05-11 | $15.88 | $21.89 | 120,000 | — | — |
| 1999-05-10 | $15.66 | $21.59 | 28,000 | — | — |
| 1999-05-07 | $16.28 | $22.45 | 111,200 | — | — |
| 1999-05-06 | $16.38 | $22.58 | 206,800 | — | — |
| 1999-05-05 | $17.00 | $23.45 | 38,800 | — | — |
| 1999-05-04 | $16.92 | $23.34 | 90,000 | — | — |
| 1999-05-03 | $17.31 | $23.88 | 32,800 | — | — |
| 1999-04-30 | $17.03 | $23.49 | 53,600 | — | — |
| 1999-04-29 | $17.50 | $24.14 | 88,000 | — | — |
| 1999-04-28 | $16.94 | $23.36 | 102,400 | — | — |
| 1999-04-27 | $16.73 | $23.08 | 108,000 | — | — |
| 1999-04-26 | $16.00 | $22.07 | 29,600 | — | — |
| 1999-04-23 | $16.31 | $22.50 | 66,000 | — | — |
| 1999-04-22 | $16.05 | $22.13 | 51,200 | — | — |
| 1999-04-21 | $15.91 | $21.94 | 104,400 | — | — |
| 1999-04-20 | $16.14 | $22.26 | 556,400 | — | — |
| 1999-04-19 | $16.73 | $23.08 | 161,200 | — | — |
| 1999-04-16 | $15.75 | $21.72 | 304,000 | — | — |
| 1999-04-15 | $16.09 | $22.20 | 659,600 | — | — |
| 1999-04-14 | $14.72 | $20.30 | 29,200 | — | — |
| 1999-04-13 | $14.50 | $20.00 | 71,200 | — | — |
| 1999-04-12 | $14.31 | $19.74 | 30,000 | — | — |
| 1999-04-09 | $14.75 | $20.34 | 134,000 | — | — |
| 1999-04-08 | $14.66 | $20.21 | 246,400 | — | — |
| 1999-04-07 | $14.09 | $19.44 | 162,400 | — | — |
| 1999-04-06 | $13.63 | $18.79 | 139,200 | — | — |
| 1999-04-05 | $13.25 | $18.27 | 75,600 | — | — |
| 1999-04-01 | $13.06 | $18.02 | 161,200 | — | — |
| 1999-03-31 | $13.75 | $18.96 | 18,000 | — | — |
| 1999-03-30 | $13.97 | $19.27 | 43,600 | — | — |
| 1999-03-29 | $14.42 | $19.89 | 37,200 | — | — |
| 1999-03-26 | $14.25 | $19.65 | 39,600 | — | — |
| 1999-03-25 | $14.48 | $19.98 | 51,200 | — | — |
| 1999-03-24 | $14.53 | $20.04 | 112,800 | — | — |
| 1999-03-23 | $14.03 | $19.35 | 52,400 | — | — |
| 1999-03-22 | $14.00 | $19.31 | 58,400 | — | — |
| 1999-03-19 | $13.77 | $18.98 | 8,800 | — | — |
| 1999-03-18 | $13.66 | $18.83 | 149,600 | — | — |
| 1999-03-17 | $13.97 | $19.27 | 8,000 | — | — |
| 1999-03-16 | $14.13 | $19.48 | 86,400 | — | — |
| 1999-03-15 | $14.31 | $19.74 | 46,800 | — | — |
| 1999-03-12 | $14.00 | $19.31 | 72,000 | — | — |
| 1999-03-11 | $14.13 | $19.48 | 79,600 | — | — |
| 1999-03-10 | $13.83 | $18.71 | 14,400 | — | — |
| 1999-03-09 | $13.75 | $18.61 | 190,000 | — | — |
| 1999-03-08 | $13.59 | $18.40 | 107,600 | — | — |
| 1999-03-05 | $13.28 | $17.97 | 217,600 | — | — |
| 1999-03-04 | $13.03 | $17.64 | 65,600 | — | — |
| 1999-03-03 | $12.95 | $17.53 | 85,600 | — | — |
| 1999-03-02 | $12.66 | $17.13 | 168,400 | — | — |
| 1999-03-01 | $13.02 | $17.61 | 27,600 | — | — |
| 1999-02-26 | $12.59 | $17.04 | 200,400 | — | — |
| 1999-02-25 | $13.00 | $17.59 | 58,000 | — | — |
| 1999-02-24 | $13.23 | $17.91 | 28,400 | — | — |
| 1999-02-23 | $12.86 | $17.40 | 23,600 | — | — |
| 1999-02-22 | $12.75 | $17.26 | 17,200 | — | — |
| 1999-02-19 | $12.69 | $17.17 | 14,800 | — | — |
| 1999-02-18 | $12.84 | $17.38 | 67,200 | — | — |
| 1999-02-17 | $12.44 | $16.83 | 26,800 | — | — |
| 1999-02-16 | $13.00 | $17.59 | 29,200 | — | — |
| 1999-02-12 | $13.47 | $18.23 | 74,000 | — | — |
| 1999-02-11 | $13.25 | $17.93 | 54,000 | — | — |
| 1999-02-10 | $13.25 | $17.93 | 53,600 | — | — |
| 1999-02-09 | $13.33 | $18.04 | 64,000 | — | — |
| 1999-02-08 | $13.09 | $17.72 | 102,400 | — | — |
| 1999-02-05 | $12.53 | $16.96 | 75,600 | — | — |
| 1999-02-04 | $12.38 | $16.75 | 41,200 | — | — |
| 1999-02-03 | $12.47 | $16.87 | 29,200 | — | — |
| 1999-02-02 | $12.19 | $16.49 | 46,800 | — | — |
| 1999-02-01 | $12.03 | $16.28 | 12,800 | — | — |
| 1999-01-29 | $12.19 | $16.49 | 34,400 | — | — |
| 1999-01-28 | $12.19 | $16.49 | 9,600 | — | — |
| 1999-01-27 | $12.28 | $16.62 | 137,600 | — | — |
| 1999-01-26 | $12.25 | $16.58 | 82,000 | — | — |
| 1999-01-25 | $12.02 | $16.26 | 1,239,600 | — | — |
| 1999-01-22 | $11.66 | $15.77 | 44,000 | — | — |
| 1999-01-21 | $11.84 | $16.03 | 118,800 | — | — |
| 1999-01-20 | $11.59 | $15.69 | 34,400 | — | — |
| 1999-01-19 | $11.81 | $15.99 | 30,400 | — | — |
| 1999-01-15 | $12.00 | $16.24 | 106,000 | — | — |
| 1999-01-14 | $11.78 | $15.94 | 35,200 | — | — |
| 1999-01-13 | $11.91 | $16.11 | 54,800 | — | — |
| 1999-01-12 | $12.22 | $16.54 | 86,800 | — | — |
| 1999-01-11 | $11.69 | $15.82 | 65,600 | — | — |
| 1999-01-08 | $11.81 | $15.99 | 180,400 | — | — |
| 1999-01-07 | $11.84 | $16.03 | 128,000 | — | — |
| 1999-01-06 | $11.78 | $15.94 | 134,800 | — | — |
| 1999-01-05 | $11.81 | $15.99 | 53,200 | — | — |
| 1999-01-04 | $12.02 | $16.26 | 100,400 | — | — |