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 | $17.41 | $17.55 | 231,200 | — | — |
| 1999-12-30 | $17.52 | $17.66 | 693,600 | — | — |
| 1999-12-29 | $17.42 | $17.57 | 794,000 | — | — |
| 1999-12-28 | $17.73 | $17.85 | 899,200 | — | — |
| 1999-12-27 | $17.73 | $17.85 | 898,000 | — | — |
| 1999-12-23 | $17.92 | $18.04 | 1,884,400 | — | — |
| 1999-12-22 | $17.38 | $17.49 | 1,056,400 | — | — |
| 1999-12-21 | $16.69 | $16.80 | 825,200 | — | — |
| 1999-12-20 | $16.61 | $16.72 | 798,800 | — | — |
| 1999-12-17 | $16.50 | $16.61 | 1,540,400 | — | — |
| 1999-12-16 | $15.55 | $15.65 | 656,000 | — | — |
| 1999-12-15 | $15.25 | $15.35 | 758,800 | — | — |
| 1999-12-14 | $14.72 | $14.81 | 414,000 | — | — |
| 1999-12-13 | $14.98 | $15.08 | 726,400 | — | — |
| 1999-12-10 | $14.97 | $15.07 | 910,000 | — | — |
| 1999-12-09 | $14.88 | $14.97 | 686,800 | — | — |
| 1999-12-08 | $15.06 | $15.16 | 1,140,800 | — | — |
| 1999-12-07 | $14.81 | $14.91 | 658,000 | — | — |
| 1999-12-06 | $15.22 | $15.32 | 789,200 | — | — |
| 1999-12-03 | $15.08 | $15.18 | 745,600 | — | — |
| 1999-12-02 | $14.80 | $14.89 | 1,415,600 | — | — |
| 1999-12-01 | $14.55 | $14.64 | 3,698,400 | — | — |
| 1999-11-30 | $14.23 | $14.33 | 1,746,000 | — | — |
| 1999-11-29 | $14.83 | $14.92 | 866,800 | — | — |
| 1999-11-26 | $15.27 | $15.36 | 218,400 | — | — |
| 1999-11-24 | $15.58 | $15.68 | 385,600 | — | — |
| 1999-11-23 | $15.19 | $15.29 | 1,560,800 | — | — |
| 1999-11-22 | $15.75 | $15.85 | 1,230,400 | — | — |
| 1999-11-19 | $16.44 | $16.54 | 754,800 | — | — |
| 1999-11-18 | $16.36 | $16.46 | 634,400 | — | — |
| 1999-11-17 | $16.08 | $16.18 | 1,297,200 | — | — |
| 1999-11-16 | $15.63 | $15.73 | 766,000 | — | — |
| 1999-11-15 | $15.69 | $15.79 | 986,000 | — | — |
| 1999-11-12 | $15.45 | $15.55 | 912,800 | — | — |
| 1999-11-11 | $15.45 | $15.55 | 517,200 | — | — |
| 1999-11-10 | $15.50 | $15.60 | 1,752,000 | — | — |
| 1999-11-09 | $16.19 | $16.29 | 597,200 | — | — |
| 1999-11-08 | $16.41 | $16.51 | 1,284,000 | — | — |
| 1999-11-05 | $16.53 | $16.64 | 1,319,600 | — | — |
| 1999-11-04 | $16.78 | $16.89 | 1,132,800 | — | — |
| 1999-11-03 | $16.39 | $16.50 | 1,582,800 | — | — |
| 1999-11-02 | $16.00 | $16.10 | 1,116,000 | — | — |
| 1999-11-01 | $15.61 | $15.71 | 911,600 | — | — |
| 1999-10-29 | $15.44 | $15.54 | 372,400 | — | — |
| 1999-10-28 | $15.25 | $15.35 | 464,000 | — | — |
| 1999-10-27 | $15.00 | $15.10 | 335,200 | — | — |
| 1999-10-26 | $14.80 | $14.89 | 628,400 | — | — |
| 1999-10-25 | $15.28 | $15.38 | 459,200 | — | — |
| 1999-10-22 | $15.19 | $15.29 | 1,017,200 | — | — |
| 1999-10-21 | $15.47 | $15.57 | 1,196,800 | — | — |
| 1999-10-20 | $15.31 | $15.41 | 1,594,000 | — | — |
| 1999-10-19 | $14.48 | $14.58 | 940,000 | — | — |
| 1999-10-18 | $13.88 | $13.96 | 1,718,400 | — | — |
| 1999-10-15 | $13.80 | $13.89 | 1,252,800 | — | — |
| 1999-10-14 | $13.73 | $13.82 | 2,476,800 | — | — |
| 1999-10-13 | $13.97 | $14.06 | 948,000 | — | — |
| 1999-10-12 | $14.22 | $14.31 | 1,829,600 | — | — |
| 1999-10-11 | $14.61 | $14.70 | 1,984,400 | — | — |
| 1999-10-08 | $13.38 | $13.46 | 929,600 | — | — |
| 1999-10-07 | $12.63 | $12.71 | 395,600 | — | — |
| 1999-10-06 | $12.84 | $12.93 | 916,000 | — | — |
| 1999-10-05 | $12.41 | $12.49 | 668,800 | — | — |
| 1999-10-04 | $12.44 | $12.52 | 1,019,600 | — | — |
| 1999-10-01 | $12.52 | $12.60 | 1,044,000 | — | — |
| 1999-09-30 | $12.78 | $12.86 | 566,400 | — | — |
| 1999-09-29 | $12.88 | $12.96 | 698,400 | — | — |
| 1999-09-28 | $12.72 | $12.80 | 1,154,000 | — | — |
| 1999-09-27 | $12.86 | $12.94 | 1,512,800 | — | — |
| 1999-09-24 | $12.91 | $12.99 | 994,800 | — | — |
| 1999-09-23 | $13.03 | $13.12 | 1,846,000 | — | — |
| 1999-09-22 | $13.20 | $13.29 | 1,418,400 | — | — |
| 1999-09-21 | $13.48 | $13.57 | 1,113,600 | — | — |
| 1999-09-20 | $13.89 | $13.98 | 904,000 | — | — |
| 1999-09-17 | $14.08 | $14.17 | 872,000 | — | — |
| 1999-09-16 | $14.02 | $14.11 | 1,255,200 | — | — |
| 1999-09-15 | $14.25 | $14.34 | 1,546,800 | — | — |
| 1999-09-14 | $13.80 | $13.89 | 2,286,400 | — | — |
| 1999-09-13 | $13.75 | $13.84 | 1,470,000 | — | — |
| 1999-09-10 | $14.17 | $14.26 | 368,400 | — | — |
| 1999-09-09 | $14.20 | $14.29 | 1,318,000 | — | — |
| 1999-09-08 | $14.28 | $14.37 | 421,200 | — | — |
| 1999-09-07 | $14.44 | $14.53 | 727,600 | — | — |
| 1999-09-03 | $14.47 | $14.56 | 823,200 | — | — |
| 1999-09-02 | $14.13 | $14.22 | 891,200 | — | — |
| 1999-09-01 | $14.50 | $14.59 | 597,200 | — | — |
| 1999-08-31 | $14.41 | $14.50 | 1,130,000 | — | — |
| 1999-08-30 | $14.64 | $14.74 | 1,011,200 | — | — |
| 1999-08-27 | $14.39 | $14.48 | 1,895,600 | — | — |
| 1999-08-26 | $15.05 | $15.14 | 807,200 | — | — |
| 1999-08-25 | $15.16 | $15.25 | 1,614,400 | — | — |
| 1999-08-24 | $14.56 | $14.66 | 4,248,400 | — | — |
| 1999-08-23 | $15.38 | $15.47 | 345,200 | — | — |
| 1999-08-20 | $15.55 | $15.65 | 290,000 | — | — |
| 1999-08-19 | $15.41 | $15.51 | 440,800 | — | — |
| 1999-08-18 | $15.30 | $15.40 | 323,600 | — | — |
| 1999-08-17 | $15.41 | $15.51 | 642,400 | — | — |
| 1999-08-16 | $15.55 | $15.65 | 217,600 | — | — |
| 1999-08-13 | $15.72 | $15.82 | 466,800 | — | — |
| 1999-08-12 | $15.61 | $15.71 | 332,000 | — | — |
| 1999-08-11 | $15.63 | $15.73 | 363,600 | — | — |
| 1999-08-10 | $15.27 | $15.36 | 367,200 | — | — |
| 1999-08-09 | $15.55 | $15.65 | 165,600 | — | — |
| 1999-08-06 | $15.50 | $15.60 | 276,800 | — | — |
| 1999-08-05 | $15.63 | $15.73 | 302,400 | — | — |
| 1999-08-04 | $15.78 | $15.88 | 728,400 | — | — |
| 1999-08-03 | $15.80 | $15.90 | 499,600 | — | — |
| 1999-08-02 | $15.73 | $15.84 | 1,052,000 | — | — |
| 1999-07-30 | $15.25 | $15.35 | 591,200 | — | — |
| 1999-07-29 | $15.09 | $15.19 | 382,800 | — | — |
| 1999-07-28 | $15.25 | $15.35 | 472,000 | — | — |
| 1999-07-27 | $15.38 | $15.47 | 421,600 | — | — |
| 1999-07-26 | $15.28 | $15.38 | 874,000 | — | — |
| 1999-07-23 | $15.39 | $15.49 | 3,088,400 | — | — |
| 1999-07-22 | $15.31 | $15.41 | 5,810,000 | — | — |
| 1999-07-21 | $17.19 | $17.30 | 1,240,400 | — | — |
| 1999-07-20 | $15.77 | $15.87 | 300,400 | — | — |
| 1999-07-19 | $15.72 | $15.82 | 550,000 | — | — |
| 1999-07-16 | $16.00 | $16.10 | 1,095,600 | — | — |
| 1999-07-15 | $16.23 | $16.34 | 1,216,800 | — | — |
| 1999-07-14 | $15.55 | $15.65 | 1,424,000 | — | — |
| 1999-07-13 | $15.16 | $15.25 | 344,800 | — | — |
| 1999-07-12 | $15.19 | $15.29 | 698,800 | — | — |
| 1999-07-09 | $15.02 | $15.11 | 311,200 | — | — |
| 1999-07-08 | $14.94 | $15.03 | 982,000 | — | — |
| 1999-07-07 | $14.98 | $15.08 | 544,400 | — | — |
| 1999-07-06 | $14.98 | $15.08 | 1,127,600 | — | — |
| 1999-07-02 | $15.14 | $15.24 | 287,200 | — | — |
| 1999-07-01 | $15.14 | $15.24 | 1,305,200 | — | — |
| 1999-06-30 | $15.03 | $15.13 | 1,535,200 | — | — |
| 1999-06-29 | $15.11 | $15.21 | 1,270,000 | — | — |
| 1999-06-28 | $15.05 | $15.14 | 2,302,000 | — | — |
| 1999-06-25 | $15.31 | $15.41 | 821,200 | — | — |
| 1999-06-24 | $15.50 | $15.60 | 634,400 | — | — |
| 1999-06-23 | $15.59 | $15.69 | 482,000 | — | — |
| 1999-06-22 | $15.38 | $15.47 | 456,000 | — | — |
| 1999-06-21 | $15.27 | $15.36 | 794,400 | — | — |
| 1999-06-18 | $15.41 | $15.51 | 1,327,200 | — | — |
| 1999-06-17 | $15.50 | $15.60 | 208,000 | — | — |
| 1999-06-16 | $15.64 | $15.74 | 347,600 | — | — |
| 1999-06-15 | $15.28 | $15.38 | 328,400 | — | — |
| 1999-06-14 | $15.17 | $15.27 | 312,000 | — | — |
| 1999-06-11 | $15.27 | $15.36 | 510,400 | — | — |
| 1999-06-10 | $15.63 | $15.73 | 479,200 | — | — |
| 1999-06-09 | $15.63 | $15.73 | 497,200 | — | — |
| 1999-06-08 | $15.47 | $15.57 | 429,600 | — | — |
| 1999-06-07 | $15.38 | $15.47 | 411,200 | — | — |
| 1999-06-04 | $15.30 | $15.40 | 381,600 | — | — |
| 1999-06-03 | $15.02 | $15.11 | 606,400 | — | — |
| 1999-06-02 | $15.02 | $15.11 | 425,200 | — | — |
| 1999-06-01 | $14.75 | $14.85 | 296,000 | — | — |
| 1999-05-28 | $14.88 | $14.97 | 870,000 | — | — |
| 1999-05-27 | $14.69 | $14.78 | 1,744,000 | — | — |
| 1999-05-26 | $14.56 | $14.66 | 1,122,000 | — | — |
| 1999-05-25 | $14.72 | $14.81 | 2,220,800 | — | — |
| 1999-05-24 | $15.03 | $15.13 | 1,113,200 | — | — |
| 1999-05-21 | $15.25 | $15.35 | 784,800 | — | — |
| 1999-05-20 | $15.50 | $15.60 | 306,000 | — | — |
| 1999-05-19 | $15.63 | $15.73 | 368,400 | — | — |
| 1999-05-18 | $14.98 | $15.08 | 351,200 | — | — |
| 1999-05-17 | $15.02 | $15.11 | 590,800 | — | — |
| 1999-05-14 | $15.00 | $15.10 | 856,800 | — | — |
| 1999-05-13 | $15.19 | $15.29 | 502,400 | — | — |
| 1999-05-12 | $15.06 | $15.16 | 1,066,000 | — | — |
| 1999-05-11 | $15.34 | $15.44 | 346,400 | — | — |
| 1999-05-10 | $15.03 | $15.13 | 1,412,000 | — | — |
| 1999-05-07 | $15.38 | $15.47 | 1,076,400 | — | — |
| 1999-05-06 | $15.25 | $15.35 | 820,400 | — | — |
| 1999-05-05 | $15.11 | $15.21 | 850,400 | — | — |
| 1999-05-04 | $15.56 | $15.66 | 673,600 | — | — |
| 1999-05-03 | $16.08 | $16.18 | 935,600 | — | — |
| 1999-04-30 | $15.30 | $15.40 | 786,000 | — | — |
| 1999-04-29 | $16.00 | $16.10 | 635,200 | — | — |
| 1999-04-28 | $16.22 | $16.32 | 1,523,200 | — | — |
| 1999-04-27 | $15.14 | $15.24 | 378,800 | — | — |
| 1999-04-26 | $15.13 | $15.22 | 491,600 | — | — |
| 1999-04-23 | $15.23 | $15.33 | 803,600 | — | — |
| 1999-04-22 | $15.03 | $15.13 | 5,164,000 | — | — |
| 1999-04-21 | $15.44 | $15.54 | 7,673,200 | — | — |
| 1999-04-20 | $12.14 | $12.22 | 1,036,000 | — | — |
| 1999-04-19 | $12.48 | $12.56 | 676,400 | — | — |
| 1999-04-16 | $12.59 | $12.67 | 254,000 | — | — |
| 1999-04-15 | $12.56 | $12.64 | 457,600 | — | — |
| 1999-04-14 | $12.63 | $12.71 | 1,042,400 | — | — |
| 1999-04-13 | $12.44 | $12.52 | 360,800 | — | — |
| 1999-04-12 | $12.47 | $12.55 | 395,200 | — | — |
| 1999-04-09 | $12.33 | $12.41 | 290,400 | — | — |
| 1999-04-08 | $12.14 | $12.22 | 468,000 | — | — |
| 1999-04-07 | $12.02 | $12.09 | 768,400 | — | — |
| 1999-04-06 | $12.20 | $12.28 | 569,200 | — | — |
| 1999-04-05 | $12.41 | $12.49 | 282,400 | — | — |
| 1999-04-01 | $12.50 | $12.58 | 224,800 | — | — |
| 1999-03-31 | $12.61 | $12.69 | 784,400 | — | — |
| 1999-03-30 | $12.67 | $12.75 | 872,400 | — | — |
| 1999-03-29 | $12.72 | $12.80 | 618,800 | — | — |
| 1999-03-26 | $12.50 | $12.58 | 456,400 | — | — |
| 1999-03-25 | $12.70 | $12.79 | 495,200 | — | — |
| 1999-03-24 | $12.53 | $12.61 | 1,372,000 | — | — |
| 1999-03-23 | $12.50 | $12.58 | 746,800 | — | — |
| 1999-03-22 | $13.00 | $13.08 | 1,504,400 | — | — |
| 1999-03-19 | $13.53 | $13.62 | 1,484,000 | — | — |
| 1999-03-18 | $13.38 | $13.46 | 810,400 | — | — |
| 1999-03-17 | $13.17 | $13.26 | 821,200 | — | — |
| 1999-03-16 | $13.16 | $13.24 | 319,200 | — | — |
| 1999-03-15 | $12.97 | $13.05 | 702,000 | — | — |
| 1999-03-12 | $13.16 | $13.24 | 675,200 | — | — |
| 1999-03-11 | $12.98 | $13.07 | 388,800 | — | — |
| 1999-03-10 | $12.77 | $12.85 | 1,147,600 | — | — |
| 1999-03-09 | $12.64 | $12.72 | 970,000 | — | — |
| 1999-03-08 | $12.72 | $12.80 | 1,680,400 | — | — |
| 1999-03-05 | $12.64 | $12.72 | 657,600 | — | — |
| 1999-03-04 | $12.17 | $12.25 | 728,800 | — | — |
| 1999-03-03 | $12.00 | $12.08 | 1,781,600 | — | — |
| 1999-03-02 | $12.08 | $12.16 | 605,600 | — | — |
| 1999-03-01 | $11.89 | $11.97 | 1,206,800 | — | — |
| 1999-02-26 | $11.78 | $11.86 | 1,505,200 | — | — |
| 1999-02-25 | $11.73 | $11.81 | 781,200 | — | — |
| 1999-02-24 | $11.88 | $11.95 | 722,000 | — | — |
| 1999-02-23 | $11.72 | $11.79 | 852,000 | — | — |
| 1999-02-22 | $11.52 | $11.59 | 742,400 | — | — |
| 1999-02-19 | $11.31 | $11.39 | 1,030,000 | — | — |
| 1999-02-18 | $11.22 | $11.29 | 729,600 | — | — |
| 1999-02-17 | $11.19 | $11.26 | 699,600 | — | — |
| 1999-02-16 | $11.45 | $11.53 | 1,387,200 | — | — |
| 1999-02-12 | $11.42 | $11.50 | 1,140,000 | — | — |
| 1999-02-11 | $11.81 | $11.89 | 865,200 | — | — |
| 1999-02-10 | $11.75 | $11.83 | 1,148,800 | — | — |
| 1999-02-09 | $11.91 | $11.98 | 1,624,800 | — | — |
| 1999-02-08 | $11.89 | $11.97 | 1,540,800 | — | — |
| 1999-02-05 | $11.91 | $11.98 | 1,601,600 | — | — |
| 1999-02-04 | $11.78 | $11.86 | 2,484,400 | — | — |
| 1999-02-03 | $11.72 | $11.79 | 622,400 | — | — |
| 1999-02-02 | $11.97 | $12.05 | 3,156,800 | — | — |
| 1999-02-01 | $12.03 | $12.11 | 3,346,800 | — | — |
| 1999-01-29 | $11.59 | $11.67 | 3,494,000 | — | — |
| 1999-01-28 | $12.41 | $12.49 | 13,957,600 | — | — |
| 1999-01-27 | $12.88 | $12.96 | 1,263,600 | — | — |
| 1999-01-26 | $13.05 | $13.13 | 1,177,600 | — | — |
| 1999-01-25 | $13.00 | $13.08 | 885,200 | — | — |
| 1999-01-22 | $12.39 | $12.47 | 683,200 | — | — |
| 1999-01-21 | $12.50 | $12.58 | 410,400 | — | — |
| 1999-01-20 | $12.70 | $12.79 | 422,000 | — | — |
| 1999-01-19 | $12.63 | $12.71 | 492,800 | — | — |
| 1999-01-15 | $12.70 | $12.79 | 550,400 | — | — |
| 1999-01-14 | $12.44 | $12.52 | 799,200 | — | — |
| 1999-01-13 | $12.67 | $12.75 | 1,195,600 | — | — |
| 1999-01-12 | $12.94 | $13.02 | 707,200 | — | — |
| 1999-01-11 | $13.03 | $13.12 | 779,200 | — | — |
| 1999-01-08 | $13.30 | $13.38 | 1,374,800 | — | — |
| 1999-01-07 | $13.34 | $13.43 | 335,200 | — | — |
| 1999-01-06 | $13.39 | $13.48 | 1,060,000 | — | — |
| 1999-01-05 | $13.47 | $13.56 | 1,188,000 | — | — |
| 1999-01-04 | $13.50 | $13.59 | 1,707,200 | — | — |