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
- 1992-06-01 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 | $10.25 | $10.25 | 489,600 | — | — |
| 1999-12-30 | $10.44 | $10.44 | 724,200 | — | — |
| 1999-12-29 | $10.06 | $10.06 | 766,000 | — | — |
| 1999-12-28 | $9.63 | $9.63 | 940,000 | — | — |
| 1999-12-27 | $9.63 | $9.63 | 1,233,900 | — | — |
| 1999-12-23 | $9.94 | $9.94 | 919,200 | — | — |
| 1999-12-22 | $10.13 | $10.13 | 1,568,700 | — | — |
| 1999-12-21 | $10.25 | $10.25 | 1,288,600 | — | — |
| 1999-12-20 | $10.00 | $10.00 | 1,512,200 | — | — |
| 1999-12-17 | $12.50 | $12.50 | 455,800 | — | — |
| 1999-12-16 | $12.44 | $12.44 | 349,900 | — | — |
| 1999-12-15 | $12.19 | $12.19 | 306,900 | — | — |
| 1999-12-14 | $12.44 | $12.44 | 303,900 | — | — |
| 1999-12-13 | $12.50 | $12.50 | 375,300 | — | — |
| 1999-12-10 | $13.00 | $13.00 | 272,300 | — | — |
| 1999-12-09 | $12.31 | $12.31 | 363,200 | — | — |
| 1999-12-08 | $12.38 | $12.38 | 339,000 | — | — |
| 1999-12-07 | $12.81 | $12.81 | 296,900 | — | — |
| 1999-12-06 | $13.25 | $13.25 | 418,500 | — | — |
| 1999-12-03 | $13.00 | $13.00 | 437,800 | — | — |
| 1999-12-02 | $12.56 | $12.56 | 373,200 | — | — |
| 1999-12-01 | $13.13 | $13.13 | 346,900 | — | — |
| 1999-11-30 | $13.00 | $13.00 | 757,300 | — | — |
| 1999-11-29 | $13.00 | $13.00 | 435,200 | — | — |
| 1999-11-26 | $13.81 | $13.81 | 129,500 | — | — |
| 1999-11-24 | $13.81 | $13.81 | 325,500 | — | — |
| 1999-11-23 | $13.88 | $13.88 | 331,900 | — | — |
| 1999-11-22 | $13.50 | $13.50 | 237,000 | — | — |
| 1999-11-19 | $14.75 | $14.75 | 530,400 | — | — |
| 1999-11-18 | $13.75 | $13.75 | 370,300 | — | — |
| 1999-11-17 | $13.88 | $13.88 | 421,000 | — | — |
| 1999-11-16 | $13.44 | $13.44 | 538,800 | — | — |
| 1999-11-15 | $13.69 | $13.69 | 279,300 | — | — |
| 1999-11-12 | $13.88 | $13.88 | 170,000 | — | — |
| 1999-11-11 | $14.06 | $14.06 | 137,700 | — | — |
| 1999-11-10 | $14.00 | $14.00 | 196,800 | — | — |
| 1999-11-09 | $14.63 | $14.62 | 349,800 | — | — |
| 1999-11-08 | $14.06 | $14.06 | 143,800 | — | — |
| 1999-11-05 | $14.50 | $14.50 | 455,500 | — | — |
| 1999-11-04 | $13.88 | $13.88 | 526,700 | — | — |
| 1999-11-03 | $13.44 | $13.44 | 570,700 | — | — |
| 1999-11-02 | $13.19 | $13.19 | 475,500 | — | — |
| 1999-11-01 | $13.44 | $13.44 | 250,500 | — | — |
| 1999-10-29 | $13.31 | $13.31 | 349,200 | — | — |
| 1999-10-28 | $13.13 | $13.13 | 452,100 | — | — |
| 1999-10-27 | $12.63 | $12.62 | 523,400 | — | — |
| 1999-10-26 | $11.38 | $11.38 | 339,900 | — | — |
| 1999-10-25 | $11.88 | $11.87 | 239,700 | — | — |
| 1999-10-22 | $12.00 | $12.00 | 501,400 | — | — |
| 1999-10-21 | $12.38 | $12.38 | 1,182,900 | — | — |
| 1999-10-20 | $12.88 | $12.88 | 522,800 | — | — |
| 1999-10-19 | $12.13 | $12.13 | 262,700 | — | — |
| 1999-10-18 | $12.00 | $12.00 | 185,100 | — | — |
| 1999-10-15 | $12.06 | $12.06 | 141,700 | — | — |
| 1999-10-14 | $12.06 | $12.06 | 242,200 | — | — |
| 1999-10-13 | $12.06 | $12.06 | 277,800 | — | — |
| 1999-10-12 | $12.56 | $12.56 | 159,400 | — | — |
| 1999-10-11 | $12.88 | $12.88 | 150,500 | — | — |
| 1999-10-08 | $12.88 | $12.88 | 378,800 | — | — |
| 1999-10-07 | $12.81 | $12.81 | 134,900 | — | — |
| 1999-10-06 | $12.63 | $12.62 | 232,300 | — | — |
| 1999-10-05 | $13.00 | $13.00 | 465,900 | — | — |
| 1999-10-04 | $12.25 | $12.25 | 255,800 | — | — |
| 1999-10-01 | $12.75 | $12.75 | 191,500 | — | — |
| 1999-09-30 | $13.75 | $13.75 | 462,400 | — | — |
| 1999-09-29 | $12.63 | $12.62 | 373,400 | — | — |
| 1999-09-28 | $11.69 | $11.69 | 285,800 | — | — |
| 1999-09-27 | $11.63 | $11.62 | 393,400 | — | — |
| 1999-09-24 | $12.19 | $12.19 | 267,300 | — | — |
| 1999-09-23 | $12.13 | $12.13 | 496,000 | — | — |
| 1999-09-22 | $12.56 | $12.56 | 246,900 | — | — |
| 1999-09-21 | $12.81 | $12.81 | 153,900 | — | — |
| 1999-09-20 | $12.75 | $12.75 | 245,400 | — | — |
| 1999-09-17 | $12.88 | $12.88 | 203,400 | — | — |
| 1999-09-16 | $12.88 | $12.88 | 154,400 | — | — |
| 1999-09-15 | $13.00 | $13.00 | 359,100 | — | — |
| 1999-09-14 | $13.63 | $13.62 | 183,600 | — | — |
| 1999-09-13 | $13.94 | $13.94 | 552,000 | — | — |
| 1999-09-10 | $14.00 | $14.00 | 446,300 | — | — |
| 1999-09-09 | $13.56 | $13.56 | 573,500 | — | — |
| 1999-09-08 | $12.50 | $12.50 | 265,400 | — | — |
| 1999-09-07 | $12.50 | $12.50 | 217,500 | — | — |
| 1999-09-03 | $12.63 | $12.62 | 164,100 | — | — |
| 1999-09-02 | $12.63 | $12.62 | 226,300 | — | — |
| 1999-09-01 | $12.63 | $12.62 | 703,800 | — | — |
| 1999-08-31 | $12.56 | $12.56 | 334,300 | — | — |
| 1999-08-30 | $13.25 | $13.25 | 287,700 | — | — |
| 1999-08-27 | $13.50 | $13.50 | 212,700 | — | — |
| 1999-08-26 | $13.63 | $13.62 | 351,100 | — | — |
| 1999-08-25 | $14.06 | $14.06 | 503,500 | — | — |
| 1999-08-24 | $13.44 | $13.44 | 351,400 | — | — |
| 1999-08-23 | $13.00 | $13.00 | 200,800 | — | — |
| 1999-08-20 | $12.81 | $12.81 | 207,500 | — | — |
| 1999-08-19 | $12.56 | $12.56 | 170,000 | — | — |
| 1999-08-18 | $12.63 | $12.62 | 190,900 | — | — |
| 1999-08-17 | $12.56 | $12.56 | 497,700 | — | — |
| 1999-08-16 | $12.63 | $12.62 | 230,300 | — | — |
| 1999-08-13 | $12.63 | $12.62 | 555,900 | — | — |
| 1999-08-12 | $12.25 | $12.25 | 562,000 | — | — |
| 1999-08-11 | $12.19 | $12.19 | 602,700 | — | — |
| 1999-08-10 | $12.38 | $12.38 | 483,900 | — | — |
| 1999-08-09 | $12.75 | $12.75 | 791,900 | — | — |
| 1999-08-06 | $12.69 | $12.69 | 326,700 | — | — |
| 1999-08-05 | $12.81 | $12.81 | 515,900 | — | — |
| 1999-08-04 | $13.06 | $13.06 | 528,300 | — | — |
| 1999-08-03 | $13.75 | $13.75 | 637,600 | — | — |
| 1999-08-02 | $13.81 | $13.81 | 1,423,300 | — | — |
| 1999-07-30 | $13.44 | $13.44 | 6,142,000 | — | — |
| 1999-07-29 | $16.13 | $16.13 | 680,600 | — | — |
| 1999-07-28 | $16.81 | $16.81 | 588,200 | — | — |
| 1999-07-27 | $16.75 | $16.75 | 493,300 | — | — |
| 1999-07-26 | $17.94 | $17.94 | 210,800 | — | — |
| 1999-07-23 | $17.94 | $17.94 | 196,600 | — | — |
| 1999-07-22 | $18.38 | $18.38 | 286,900 | — | — |
| 1999-07-21 | $18.44 | $18.44 | 312,400 | — | — |
| 1999-07-20 | $18.31 | $18.31 | 175,800 | — | — |
| 1999-07-19 | $18.75 | $18.75 | 230,000 | — | — |
| 1999-07-16 | $18.94 | $18.94 | 271,100 | — | — |
| 1999-07-15 | $19.19 | $19.19 | 475,600 | — | — |
| 1999-07-14 | $19.13 | $19.13 | 346,300 | — | — |
| 1999-07-13 | $19.63 | $19.62 | 270,100 | — | — |
| 1999-07-12 | $19.44 | $19.44 | 295,900 | — | — |
| 1999-07-09 | $19.19 | $19.19 | 370,900 | — | — |
| 1999-07-08 | $18.75 | $18.75 | 347,600 | — | — |
| 1999-07-07 | $19.38 | $19.37 | 382,800 | — | — |
| 1999-07-06 | $19.38 | $19.37 | 823,300 | — | — |
| 1999-07-02 | $19.69 | $19.69 | 426,300 | — | — |
| 1999-07-01 | $19.00 | $19.00 | 925,000 | — | — |
| 1999-06-30 | $19.38 | $19.37 | 1,168,100 | — | — |
| 1999-06-29 | $18.25 | $18.25 | 684,400 | — | — |
| 1999-06-28 | $17.81 | $17.81 | 435,800 | — | — |
| 1999-06-25 | $17.00 | $17.00 | 436,300 | — | — |
| 1999-06-24 | $16.75 | $16.75 | 412,700 | — | — |
| 1999-06-23 | $16.63 | $16.63 | 421,600 | — | — |
| 1999-06-22 | $16.88 | $16.88 | 786,200 | — | — |
| 1999-06-21 | $16.94 | $16.94 | 496,400 | — | — |
| 1999-06-18 | $17.06 | $17.06 | 650,300 | — | — |
| 1999-06-17 | $17.31 | $17.31 | 751,800 | — | — |
| 1999-06-16 | $17.56 | $17.56 | 416,900 | — | — |
| 1999-06-15 | $17.56 | $17.56 | 435,200 | — | — |
| 1999-06-14 | $18.19 | $18.19 | 1,157,700 | — | — |
| 1999-06-11 | $16.94 | $16.94 | 342,300 | — | — |
| 1999-06-10 | $16.69 | $16.69 | 340,200 | — | — |
| 1999-06-09 | $16.75 | $16.75 | 667,100 | — | — |
| 1999-06-08 | $16.63 | $16.63 | 815,600 | — | — |
| 1999-06-07 | $17.25 | $17.25 | 576,400 | — | — |
| 1999-06-04 | $16.31 | $16.31 | 355,000 | — | — |
| 1999-06-03 | $16.56 | $16.56 | 643,500 | — | — |
| 1999-06-02 | $16.25 | $16.25 | 213,500 | — | — |
| 1999-06-01 | $16.44 | $16.44 | 294,000 | — | — |
| 1999-05-28 | $16.56 | $16.56 | 304,300 | — | — |
| 1999-05-27 | $16.88 | $16.88 | 309,900 | — | — |
| 1999-05-26 | $16.88 | $16.88 | 462,000 | — | — |
| 1999-05-25 | $16.75 | $16.75 | 457,600 | — | — |
| 1999-05-24 | $17.00 | $17.00 | 487,100 | — | — |
| 1999-05-21 | $17.25 | $17.25 | 551,200 | — | — |
| 1999-05-20 | $17.25 | $17.25 | 598,000 | — | — |
| 1999-05-19 | $16.69 | $16.69 | 676,800 | — | — |
| 1999-05-18 | $16.25 | $16.25 | 637,600 | — | — |
| 1999-05-17 | $16.13 | $16.13 | 864,300 | — | — |
| 1999-05-14 | $16.00 | $16.00 | 839,500 | — | — |
| 1999-05-13 | $16.31 | $16.31 | 1,973,600 | — | — |
| 1999-05-12 | $16.50 | $16.50 | 1,256,500 | — | — |
| 1999-05-11 | $17.38 | $17.38 | 584,500 | — | — |
| 1999-05-10 | $17.38 | $17.38 | 407,000 | — | — |
| 1999-05-07 | $17.94 | $17.94 | 562,700 | — | — |
| 1999-05-06 | $18.00 | $18.00 | 663,200 | — | — |
| 1999-05-05 | $17.00 | $17.00 | 803,200 | — | — |
| 1999-05-04 | $17.44 | $17.44 | 910,900 | — | — |
| 1999-05-03 | $17.94 | $17.94 | 620,100 | — | — |
| 1999-04-30 | $17.75 | $17.75 | 1,589,700 | — | — |
| 1999-04-29 | $17.88 | $17.87 | 3,273,200 | — | — |
| 1999-04-28 | $16.13 | $16.13 | 11,521,000 | — | — |
| 1999-04-27 | $23.88 | $23.88 | 787,800 | — | — |
| 1999-04-26 | $24.63 | $24.62 | 403,700 | — | — |
| 1999-04-23 | $26.25 | $26.25 | 311,100 | — | — |
| 1999-04-22 | $27.94 | $27.94 | 309,400 | — | — |
| 1999-04-21 | $26.69 | $26.69 | 199,700 | — | — |
| 1999-04-20 | $25.69 | $25.69 | 180,600 | — | — |
| 1999-04-19 | $25.50 | $25.50 | 263,300 | — | — |
| 1999-04-16 | $26.31 | $26.31 | 380,300 | — | — |
| 1999-04-15 | $25.69 | $25.69 | 442,000 | — | — |
| 1999-04-14 | $24.63 | $24.62 | 390,500 | — | — |
| 1999-04-13 | $24.38 | $24.38 | 806,300 | — | — |
| 1999-04-12 | $23.19 | $23.19 | 591,300 | — | — |
| 1999-04-09 | $24.44 | $24.44 | 802,700 | — | — |
| 1999-04-08 | $26.00 | $26.00 | 308,000 | — | — |
| 1999-04-07 | $26.63 | $26.62 | 184,400 | — | — |
| 1999-04-06 | $26.44 | $26.44 | 390,900 | — | — |
| 1999-04-05 | $26.81 | $26.81 | 262,300 | — | — |
| 1999-04-01 | $26.63 | $26.62 | 414,400 | — | — |
| 1999-03-31 | $26.63 | $26.62 | 1,000,700 | — | — |
| 1999-03-30 | $27.38 | $27.38 | 301,100 | — | — |
| 1999-03-29 | $28.06 | $28.06 | 470,700 | — | — |
| 1999-03-26 | $28.38 | $28.38 | 881,900 | — | — |
| 1999-03-25 | $26.88 | $26.88 | 699,700 | — | — |
| 1999-03-24 | $26.94 | $26.94 | 743,100 | — | — |
| 1999-03-23 | $27.19 | $27.19 | 1,651,600 | — | — |
| 1999-03-22 | $26.88 | $26.88 | 1,440,100 | — | — |
| 1999-03-19 | $29.38 | $29.38 | 317,600 | — | — |
| 1999-03-18 | $29.88 | $29.88 | 639,600 | — | — |
| 1999-03-17 | $30.44 | $30.44 | 456,000 | — | — |
| 1999-03-16 | $31.69 | $31.69 | 372,000 | — | — |
| 1999-03-15 | $31.88 | $31.88 | 546,700 | — | — |
| 1999-03-12 | $32.13 | $32.13 | 377,500 | — | — |
| 1999-03-11 | $32.44 | $32.44 | 363,200 | — | — |
| 1999-03-10 | $32.44 | $32.44 | 566,700 | — | — |
| 1999-03-09 | $34.56 | $34.56 | 781,600 | — | — |
| 1999-03-08 | $34.81 | $34.81 | 439,700 | — | — |
| 1999-03-05 | $34.38 | $34.37 | 318,000 | — | — |
| 1999-03-04 | $34.19 | $34.19 | 642,100 | — | — |
| 1999-03-03 | $33.50 | $33.50 | 485,100 | — | — |
| 1999-03-02 | $33.81 | $33.81 | 521,100 | — | — |
| 1999-03-01 | $32.38 | $32.38 | 324,300 | — | — |
| 1999-02-26 | $32.88 | $32.88 | 266,900 | — | — |
| 1999-02-25 | $33.13 | $33.12 | 344,000 | — | — |
| 1999-02-24 | $33.06 | $33.06 | 309,200 | — | — |
| 1999-02-23 | $33.31 | $33.31 | 318,800 | — | — |
| 1999-02-22 | $33.00 | $33.00 | 402,600 | — | — |
| 1999-02-19 | $32.44 | $32.44 | 217,500 | — | — |
| 1999-02-18 | $31.31 | $31.31 | 308,900 | — | — |
| 1999-02-17 | $30.00 | $30.00 | 354,000 | — | — |
| 1999-02-16 | $30.38 | $30.37 | 307,700 | — | — |
| 1999-02-12 | $30.06 | $30.06 | 231,200 | — | — |
| 1999-02-11 | $30.94 | $30.94 | 261,200 | — | — |
| 1999-02-10 | $31.13 | $31.13 | 231,900 | — | — |
| 1999-02-09 | $31.06 | $31.06 | 244,800 | — | — |
| 1999-02-08 | $32.25 | $32.25 | 471,800 | — | — |
| 1999-02-05 | $30.94 | $30.94 | 181,700 | — | — |
| 1999-02-04 | $30.81 | $30.81 | 116,700 | — | — |
| 1999-02-03 | $31.25 | $31.25 | 262,400 | — | — |
| 1999-02-02 | $30.50 | $30.50 | 323,500 | — | — |
| 1999-02-01 | $30.06 | $30.06 | 261,300 | — | — |
| 1999-01-29 | $30.13 | $30.13 | 529,300 | — | — |
| 1999-01-28 | $29.75 | $29.75 | 379,300 | — | — |
| 1999-01-27 | $29.63 | $29.62 | 1,114,400 | — | — |
| 1999-01-26 | $29.25 | $29.25 | 456,000 | — | — |
| 1999-01-25 | $30.00 | $30.00 | 307,100 | — | — |
| 1999-01-22 | $30.69 | $30.69 | 251,900 | — | — |
| 1999-01-21 | $30.50 | $30.50 | 729,700 | — | — |
| 1999-01-20 | $30.94 | $30.94 | 540,400 | — | — |
| 1999-01-19 | $31.06 | $31.06 | 740,600 | — | — |
| 1999-01-15 | $29.94 | $29.94 | 322,400 | — | — |
| 1999-01-14 | $28.69 | $28.69 | 278,200 | — | — |
| 1999-01-13 | $28.38 | $28.38 | 405,100 | — | — |
| 1999-01-12 | $26.88 | $26.88 | 241,800 | — | — |
| 1999-01-11 | $27.00 | $27.00 | 342,200 | — | — |
| 1999-01-08 | $28.31 | $28.31 | 314,100 | — | — |
| 1999-01-07 | $27.44 | $27.44 | 615,000 | — | — |
| 1999-01-06 | $27.94 | $27.94 | 313,400 | — | — |
| 1999-01-05 | $28.88 | $28.88 | 223,000 | — | — |
| 1999-01-04 | $29.50 | $29.50 | 371,300 | — | — |