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
- 1980-03-18 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 | $14.75 | $56.19 | 151,200 | — | — |
| 1999-12-30 | $14.31 | $54.52 | 133,700 | — | — |
| 1999-12-29 | $15.00 | $57.14 | 148,600 | — | — |
| 1999-12-28 | $13.94 | $53.09 | 124,500 | — | — |
| 1999-12-27 | $14.63 | $55.71 | 143,200 | — | — |
| 1999-12-23 | $14.81 | $56.42 | 99,800 | — | — |
| 1999-12-22 | $15.00 | $57.14 | 86,700 | — | — |
| 1999-12-21 | $15.31 | $58.33 | 74,400 | — | — |
| 1999-12-20 | $15.56 | $59.28 | 57,100 | — | — |
| 1999-12-17 | $15.81 | $60.23 | 61,600 | — | — |
| 1999-12-16 | $15.88 | $60.47 | 54,700 | — | — |
| 1999-12-15 | $16.28 | $62.02 | 74,000 | — | — |
| 1999-12-14 | $16.75 | $63.80 | 103,600 | — | — |
| 1999-12-13 | $17.38 | $66.19 | 162,300 | — | — |
| 1999-12-10 | $17.31 | $65.95 | 254,500 | — | — |
| 1999-12-09 | $17.50 | $66.66 | 202,100 | — | — |
| 1999-12-08 | $15.50 | $59.04 | 93,900 | — | — |
| 1999-12-07 | $16.06 | $61.19 | 129,300 | — | — |
| 1999-12-06 | $15.88 | $60.47 | 103,500 | — | — |
| 1999-12-03 | $16.38 | $62.38 | 125,600 | — | — |
| 1999-12-02 | $16.63 | $63.33 | 78,900 | — | — |
| 1999-12-01 | $16.50 | $62.85 | 74,100 | — | — |
| 1999-11-30 | $17.25 | $65.71 | 75,800 | — | — |
| 1999-11-29 | $17.19 | $65.47 | 54,600 | — | — |
| 1999-11-26 | $17.56 | $66.90 | 44,100 | — | — |
| 1999-11-24 | $18.25 | $69.52 | 85,400 | — | — |
| 1999-11-23 | $17.88 | $68.09 | 53,300 | — | — |
| 1999-11-22 | $18.38 | $69.99 | 93,800 | — | — |
| 1999-11-19 | $18.69 | $71.18 | 74,800 | — | — |
| 1999-11-18 | $18.50 | $70.47 | 216,300 | — | — |
| 1999-11-17 | $18.38 | $69.99 | 116,500 | — | — |
| 1999-11-16 | $20.50 | $78.09 | 360,500 | — | — |
| 1999-11-15 | $21.50 | $81.90 | 397,400 | — | — |
| 1999-11-12 | $18.94 | $72.14 | 317,200 | — | — |
| 1999-11-11 | $16.50 | $62.85 | 43,400 | — | — |
| 1999-11-10 | $17.13 | $65.23 | 46,400 | — | — |
| 1999-11-09 | $17.31 | $65.95 | 47,100 | — | — |
| 1999-11-08 | $17.94 | $68.33 | 67,700 | — | — |
| 1999-11-05 | $18.00 | $68.57 | 320,900 | — | — |
| 1999-11-04 | $16.75 | $63.80 | 349,200 | — | — |
| 1999-11-03 | $14.44 | $55.00 | 46,100 | — | — |
| 1999-11-02 | $14.75 | $56.19 | 89,800 | — | — |
| 1999-11-01 | $14.63 | $55.71 | 93,000 | — | — |
| 1999-10-29 | $14.25 | $54.28 | 68,000 | — | — |
| 1999-10-28 | $14.38 | $54.76 | 45,400 | — | — |
| 1999-10-27 | $13.94 | $53.09 | 29,800 | — | — |
| 1999-10-26 | $13.69 | $52.14 | 48,300 | — | — |
| 1999-10-25 | $14.13 | $53.81 | 30,000 | — | — |
| 1999-10-22 | $14.69 | $55.95 | 90,500 | — | — |
| 1999-10-21 | $14.13 | $53.81 | 27,000 | — | — |
| 1999-10-20 | $14.25 | $54.28 | 27,900 | — | — |
| 1999-10-19 | $13.81 | $52.61 | 67,600 | — | — |
| 1999-10-18 | $14.75 | $56.03 | 70,700 | — | — |
| 1999-10-15 | $14.63 | $55.56 | 33,900 | — | — |
| 1999-10-14 | $15.38 | $58.41 | 45,700 | — | — |
| 1999-10-13 | $15.50 | $58.88 | 31,600 | — | — |
| 1999-10-12 | $15.31 | $58.17 | 36,600 | — | — |
| 1999-10-11 | $15.63 | $59.36 | 76,300 | — | — |
| 1999-10-08 | $16.25 | $61.73 | 47,900 | — | — |
| 1999-10-07 | $17.00 | $64.58 | 112,600 | — | — |
| 1999-10-06 | $16.63 | $63.16 | 80,200 | — | — |
| 1999-10-05 | $16.81 | $63.87 | 87,100 | — | — |
| 1999-10-04 | $15.88 | $60.31 | 32,700 | — | — |
| 1999-10-01 | $16.19 | $61.49 | 37,900 | — | — |
| 1999-09-30 | $17.50 | $66.48 | 136,600 | — | — |
| 1999-09-29 | $17.00 | $64.58 | 286,400 | — | — |
| 1999-09-28 | $15.13 | $57.46 | 40,800 | — | — |
| 1999-09-27 | $15.13 | $57.46 | 33,200 | — | — |
| 1999-09-24 | $15.50 | $58.88 | 39,700 | — | — |
| 1999-09-23 | $15.75 | $59.83 | 57,000 | — | — |
| 1999-09-22 | $15.50 | $58.88 | 25,200 | — | — |
| 1999-09-21 | $15.25 | $57.93 | 50,300 | — | — |
| 1999-09-20 | $16.13 | $61.26 | 130,800 | — | — |
| 1999-09-17 | $15.06 | $57.22 | 56,700 | — | — |
| 1999-09-16 | $15.88 | $60.31 | 61,000 | — | — |
| 1999-09-15 | $16.00 | $60.78 | 29,500 | — | — |
| 1999-09-14 | $16.38 | $62.21 | 55,100 | — | — |
| 1999-09-13 | $16.56 | $62.92 | 29,900 | — | — |
| 1999-09-10 | $17.31 | $65.77 | 41,100 | — | — |
| 1999-09-09 | $17.50 | $66.48 | 25,000 | — | — |
| 1999-09-08 | $17.44 | $66.24 | 68,800 | — | — |
| 1999-09-07 | $17.13 | $65.06 | 35,900 | — | — |
| 1999-09-03 | $17.44 | $66.24 | 75,400 | — | — |
| 1999-09-02 | $17.00 | $64.58 | 49,100 | — | — |
| 1999-09-01 | $17.75 | $67.43 | 31,800 | — | — |
| 1999-08-31 | $17.63 | $66.96 | 32,500 | — | — |
| 1999-08-30 | $17.94 | $68.14 | 16,500 | — | — |
| 1999-08-27 | $18.63 | $70.75 | 39,800 | — | — |
| 1999-08-26 | $19.44 | $73.84 | 86,400 | — | — |
| 1999-08-25 | $19.44 | $73.84 | 50,700 | — | — |
| 1999-08-24 | $19.00 | $72.18 | 40,800 | — | — |
| 1999-08-23 | $19.63 | $74.55 | 51,400 | — | — |
| 1999-08-20 | $18.88 | $71.70 | 33,500 | — | — |
| 1999-08-19 | $18.88 | $71.70 | 29,400 | — | — |
| 1999-08-18 | $19.50 | $74.08 | 51,500 | — | — |
| 1999-08-17 | $20.00 | $75.98 | 112,600 | — | — |
| 1999-08-16 | $19.31 | $73.37 | 69,100 | — | — |
| 1999-08-13 | $19.88 | $75.50 | 195,200 | — | — |
| 1999-08-12 | $19.25 | $73.13 | 166,900 | — | — |
| 1999-08-11 | $17.25 | $65.53 | 88,400 | — | — |
| 1999-08-10 | $16.63 | $63.16 | 135,200 | — | — |
| 1999-08-09 | $17.00 | $64.58 | 67,400 | — | — |
| 1999-08-06 | $18.38 | $69.80 | 53,900 | — | — |
| 1999-08-05 | $18.75 | $71.23 | 153,800 | — | — |
| 1999-08-04 | $19.50 | $74.08 | 66,300 | — | — |
| 1999-08-03 | $19.75 | $75.03 | 144,000 | — | — |
| 1999-08-02 | $21.50 | $81.68 | 36,400 | — | — |
| 1999-07-30 | $21.63 | $82.15 | 46,200 | — | — |
| 1999-07-29 | $22.38 | $85.00 | 42,400 | — | — |
| 1999-07-28 | $23.31 | $88.56 | 36,000 | — | — |
| 1999-07-27 | $22.94 | $87.14 | 56,600 | — | — |
| 1999-07-26 | $22.38 | $85.00 | 58,700 | — | — |
| 1999-07-23 | $23.19 | $88.09 | 62,300 | — | — |
| 1999-07-22 | $23.63 | $89.75 | 63,200 | — | — |
| 1999-07-21 | $23.88 | $90.70 | 64,000 | — | — |
| 1999-07-20 | $24.00 | $91.17 | 129,100 | — | — |
| 1999-07-19 | $24.88 | $94.50 | 83,500 | — | — |
| 1999-07-16 | $25.63 | $97.35 | 46,500 | — | — |
| 1999-07-15 | $27.00 | $102.57 | 152,100 | — | — |
| 1999-07-14 | $26.00 | $98.77 | 119,700 | — | — |
| 1999-07-13 | $24.56 | $93.31 | 86,000 | — | — |
| 1999-07-12 | $25.19 | $95.68 | 124,000 | — | — |
| 1999-07-09 | $26.13 | $99.25 | 73,600 | — | — |
| 1999-07-08 | $26.63 | $101.15 | 92,300 | — | — |
| 1999-07-07 | $26.50 | $100.67 | 128,300 | — | — |
| 1999-07-06 | $27.44 | $104.23 | 156,800 | — | — |
| 1999-07-02 | $27.88 | $105.89 | 116,100 | — | — |
| 1999-07-01 | $27.00 | $102.42 | 309,400 | — | — |
| 1999-06-30 | $29.94 | $113.56 | 1,039,500 | — | — |
| 1999-06-29 | $25.44 | $96.49 | 161,300 | — | — |
| 1999-06-28 | $23.94 | $90.80 | 39,400 | — | — |
| 1999-06-25 | $23.00 | $87.24 | 49,300 | — | — |
| 1999-06-24 | $23.88 | $90.56 | 35,500 | — | — |
| 1999-06-23 | $24.00 | $91.04 | 78,400 | — | — |
| 1999-06-22 | $24.63 | $93.41 | 371,200 | — | — |
| 1999-06-21 | $27.00 | $102.42 | 345,900 | — | — |
| 1999-06-18 | $22.50 | $85.35 | 57,100 | — | — |
| 1999-06-17 | $22.44 | $85.11 | 155,500 | — | — |
| 1999-06-16 | $22.25 | $84.40 | 180,200 | — | — |
| 1999-06-15 | $20.25 | $76.81 | 102,900 | — | — |
| 1999-06-14 | $19.56 | $74.21 | 297,800 | — | — |
| 1999-06-11 | $22.75 | $86.30 | 66,500 | — | — |
| 1999-06-10 | $22.56 | $85.59 | 120,500 | — | — |
| 1999-06-09 | $23.50 | $89.14 | 89,000 | — | — |
| 1999-06-08 | $23.69 | $89.85 | 128,300 | — | — |
| 1999-06-07 | $24.69 | $93.65 | 227,600 | — | — |
| 1999-06-04 | $22.00 | $83.45 | 131,100 | — | — |
| 1999-06-03 | $22.13 | $83.93 | 104,100 | — | — |
| 1999-06-02 | $23.13 | $87.72 | 224,400 | — | — |
| 1999-06-01 | $24.25 | $91.99 | 130,900 | — | — |
| 1999-05-28 | $26.13 | $99.10 | 115,100 | — | — |
| 1999-05-27 | $25.75 | $97.68 | 98,500 | — | — |
| 1999-05-26 | $26.75 | $101.47 | 167,700 | — | — |
| 1999-05-25 | $26.25 | $99.57 | 130,400 | — | — |
| 1999-05-24 | $27.13 | $102.89 | 150,000 | — | — |
| 1999-05-21 | $28.69 | $108.82 | 82,200 | — | — |
| 1999-05-20 | $28.50 | $108.11 | 147,400 | — | — |
| 1999-05-19 | $29.88 | $113.32 | 164,800 | — | — |
| 1999-05-18 | $31.06 | $117.83 | 861,800 | — | — |
| 1999-05-17 | $27.88 | $105.74 | 145,300 | — | — |
| 1999-05-14 | $29.06 | $110.24 | 218,500 | — | — |
| 1999-05-13 | $30.38 | $115.22 | 307,200 | — | — |
| 1999-05-12 | $32.25 | $122.33 | 168,500 | — | — |
| 1999-05-11 | $30.81 | $116.88 | 84,500 | — | — |
| 1999-05-10 | $30.25 | $114.75 | 187,600 | — | — |
| 1999-05-07 | $29.38 | $111.43 | 217,700 | — | — |
| 1999-05-06 | $28.88 | $109.53 | 104,700 | — | — |
| 1999-05-05 | $30.00 | $113.80 | 203,000 | — | — |
| 1999-05-04 | $30.25 | $114.75 | 144,100 | — | — |
| 1999-05-03 | $31.38 | $119.01 | 110,600 | — | — |
| 1999-04-30 | $31.50 | $119.49 | 253,300 | — | — |
| 1999-04-29 | $31.50 | $119.49 | 210,800 | — | — |
| 1999-04-28 | $31.88 | $120.91 | 192,600 | — | — |
| 1999-04-27 | $32.13 | $121.86 | 242,900 | — | — |
| 1999-04-26 | $33.50 | $127.07 | 355,800 | — | — |
| 1999-04-23 | $32.56 | $123.52 | 290,700 | — | — |
| 1999-04-22 | $32.25 | $122.33 | 620,600 | — | — |
| 1999-04-21 | $34.00 | $128.97 | 706,800 | — | — |
| 1999-04-20 | $32.00 | $121.38 | 1,126,800 | — | — |
| 1999-04-19 | $27.13 | $102.89 | 727,600 | — | — |
| 1999-04-16 | $34.19 | $129.68 | 538,900 | — | — |
| 1999-04-15 | $37.75 | $143.20 | 1,756,500 | — | — |
| 1999-04-14 | $40.00 | $151.73 | 2,737,000 | — | — |
| 1999-04-13 | $52.19 | $197.96 | 3,028,600 | — | — |
| 1999-04-12 | $35.88 | $136.08 | 1,658,800 | — | — |
| 1999-04-09 | $32.50 | $123.28 | 1,740,500 | — | — |
| 1999-04-08 | $35.06 | $133.00 | 3,564,100 | — | — |
| 1999-04-07 | $27.38 | $103.84 | 1,491,900 | — | — |
| 1999-04-06 | $25.38 | $96.25 | 975,100 | — | — |
| 1999-04-05 | $28.13 | $106.69 | 1,508,900 | — | — |
| 1999-04-01 | $23.44 | $88.90 | 290,900 | — | — |
| 1999-03-31 | $22.75 | $86.30 | 576,000 | — | — |
| 1999-03-30 | $24.88 | $94.21 | 678,700 | — | — |
| 1999-03-29 | $27.88 | $105.57 | 947,500 | — | — |
| 1999-03-26 | $23.25 | $88.05 | 135,300 | — | — |
| 1999-03-25 | $24.38 | $92.31 | 302,600 | — | — |
| 1999-03-24 | $23.00 | $87.10 | 149,000 | — | — |
| 1999-03-23 | $22.00 | $83.32 | 150,900 | — | — |
| 1999-03-22 | $23.38 | $88.52 | 201,900 | — | — |
| 1999-03-19 | $24.56 | $93.02 | 134,700 | — | — |
| 1999-03-18 | $25.00 | $94.68 | 298,800 | — | — |
| 1999-03-17 | $24.88 | $94.21 | 107,000 | — | — |
| 1999-03-16 | $26.00 | $98.47 | 225,700 | — | — |
| 1999-03-15 | $25.88 | $97.99 | 520,000 | — | — |
| 1999-03-12 | $24.75 | $93.73 | 231,900 | — | — |
| 1999-03-11 | $24.81 | $93.97 | 482,900 | — | — |
| 1999-03-10 | $26.19 | $99.18 | 752,500 | — | — |
| 1999-03-09 | $27.25 | $103.20 | 1,274,200 | — | — |
| 1999-03-08 | $22.88 | $86.63 | 257,200 | — | — |
| 1999-03-05 | $23.00 | $87.10 | 273,900 | — | — |
| 1999-03-04 | $23.31 | $88.29 | 294,100 | — | — |
| 1999-03-03 | $23.44 | $88.76 | 548,500 | — | — |
| 1999-03-02 | $26.00 | $98.47 | 219,300 | — | — |
| 1999-03-01 | $27.38 | $103.67 | 248,300 | — | — |
| 1999-02-26 | $28.06 | $106.28 | 466,900 | — | — |
| 1999-02-25 | $27.88 | $105.57 | 423,900 | — | — |
| 1999-02-24 | $26.88 | $101.78 | 645,500 | — | — |
| 1999-02-23 | $28.19 | $106.75 | 2,436,100 | — | — |
| 1999-02-22 | $30.81 | $116.69 | 2,678,600 | — | — |
| 1999-02-19 | $24.06 | $91.13 | 1,165,400 | — | — |
| 1999-02-18 | $18.69 | $70.77 | 380,300 | — | — |
| 1999-02-17 | $19.38 | $73.38 | 795,300 | — | — |
| 1999-02-16 | $23.81 | $90.18 | 508,000 | — | — |
| 1999-02-12 | $26.50 | $100.36 | 583,600 | — | — |
| 1999-02-11 | $29.00 | $109.83 | 1,970,300 | — | — |
| 1999-02-10 | $27.31 | $103.44 | 1,511,700 | — | — |
| 1999-02-09 | $26.25 | $99.41 | 1,698,200 | — | — |
| 1999-02-08 | $27.50 | $104.15 | 1,978,600 | — | — |
| 1999-02-05 | $35.13 | $133.02 | 2,728,200 | — | — |
| 1999-02-04 | $43.25 | $163.79 | 7,213,800 | — | — |
| 1999-02-03 | $49.50 | $187.46 | 10,439,600 | — | — |
| 1999-02-02 | $26.00 | $98.47 | 4,094,200 | — | — |
| 1999-02-01 | $19.13 | $72.43 | 3,157,300 | — | — |
| 1999-01-29 | $12.31 | $46.63 | 281,700 | — | — |
| 1999-01-28 | $11.81 | $44.74 | 153,500 | — | — |
| 1999-01-27 | $10.69 | $40.48 | 133,900 | — | — |
| 1999-01-26 | $11.44 | $43.32 | 64,000 | — | — |
| 1999-01-25 | $11.00 | $41.66 | 866,500 | — | — |
| 1999-01-22 | $10.38 | $39.29 | 159,400 | — | — |
| 1999-01-21 | $11.31 | $42.84 | 81,000 | — | — |
| 1999-01-20 | $11.25 | $42.61 | 96,600 | — | — |
| 1999-01-19 | $11.00 | $41.66 | 75,600 | — | — |
| 1999-01-15 | $10.50 | $39.77 | 92,400 | — | — |
| 1999-01-14 | $11.13 | $42.13 | 174,600 | — | — |
| 1999-01-13 | $12.38 | $46.87 | 356,400 | — | — |
| 1999-01-12 | $12.50 | $47.19 | 1,219,800 | — | — |
| 1999-01-11 | $11.38 | $42.94 | 541,200 | — | — |
| 1999-01-08 | $9.13 | $34.45 | 103,800 | — | — |
| 1999-01-07 | $9.13 | $34.45 | 73,100 | — | — |
| 1999-01-06 | $9.19 | $34.68 | 102,000 | — | — |
| 1999-01-05 | $8.75 | $33.03 | 105,600 | — | — |
| 1999-01-04 | $9.38 | $35.39 | 98,300 | — | — |