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 | $15.00 | $15.04 | 264,900 | — | — |
| 1999-12-30 | $15.06 | $15.10 | 321,200 | — | — |
| 1999-12-29 | $15.13 | $15.16 | 498,400 | — | — |
| 1999-12-28 | $15.00 | $15.04 | 596,900 | — | — |
| 1999-12-27 | $15.13 | $15.16 | 475,900 | — | — |
| 1999-12-23 | $14.94 | $14.98 | 1,611,700 | — | — |
| 1999-12-22 | $14.13 | $14.16 | 388,700 | — | — |
| 1999-12-21 | $14.00 | $14.04 | 922,000 | — | — |
| 1999-12-20 | $14.00 | $14.04 | 761,600 | — | — |
| 1999-12-17 | $14.44 | $14.48 | 986,500 | — | — |
| 1999-12-16 | $15.00 | $15.04 | 317,700 | — | — |
| 1999-12-15 | $15.00 | $15.04 | 445,800 | — | — |
| 1999-12-14 | $15.44 | $15.48 | 702,100 | — | — |
| 1999-12-13 | $15.19 | $15.23 | 493,100 | — | — |
| 1999-12-10 | $15.50 | $15.54 | 289,100 | — | — |
| 1999-12-09 | $15.50 | $15.54 | 436,600 | — | — |
| 1999-12-08 | $15.50 | $15.54 | 513,200 | — | — |
| 1999-12-07 | $15.81 | $15.85 | 376,200 | — | — |
| 1999-12-06 | $15.88 | $15.92 | 659,700 | — | — |
| 1999-12-03 | $15.75 | $15.79 | 415,100 | — | — |
| 1999-12-02 | $15.50 | $15.54 | 801,500 | — | — |
| 1999-12-01 | $15.50 | $15.54 | 850,900 | — | — |
| 1999-11-30 | $15.00 | $15.04 | 1,022,600 | — | — |
| 1999-11-29 | $14.69 | $14.73 | 297,500 | — | — |
| 1999-11-26 | $14.63 | $14.66 | 90,500 | — | — |
| 1999-11-24 | $14.75 | $14.79 | 212,700 | — | — |
| 1999-11-23 | $14.75 | $14.79 | 466,700 | — | — |
| 1999-11-22 | $14.50 | $14.54 | 360,300 | — | — |
| 1999-11-19 | $14.44 | $14.48 | 455,800 | — | — |
| 1999-11-18 | $14.31 | $14.35 | 648,600 | — | — |
| 1999-11-17 | $13.69 | $13.72 | 480,000 | — | — |
| 1999-11-16 | $13.63 | $13.66 | 414,000 | — | — |
| 1999-11-15 | $13.63 | $13.66 | 217,300 | — | — |
| 1999-11-12 | $13.75 | $13.79 | 353,000 | — | — |
| 1999-11-11 | $13.75 | $13.79 | 249,600 | — | — |
| 1999-11-10 | $13.94 | $13.97 | 302,300 | — | — |
| 1999-11-09 | $13.88 | $13.91 | 266,400 | — | — |
| 1999-11-08 | $14.00 | $14.04 | 274,200 | — | — |
| 1999-11-05 | $14.00 | $14.04 | 255,300 | — | — |
| 1999-11-04 | $14.13 | $14.16 | 357,800 | — | — |
| 1999-11-03 | $14.13 | $14.16 | 453,600 | — | — |
| 1999-11-02 | $14.06 | $14.10 | 431,100 | — | — |
| 1999-11-01 | $13.63 | $13.66 | 264,300 | — | — |
| 1999-10-29 | $13.50 | $13.54 | 340,200 | — | — |
| 1999-10-28 | $13.31 | $13.35 | 309,400 | — | — |
| 1999-10-27 | $13.00 | $13.03 | 227,200 | — | — |
| 1999-10-26 | $13.25 | $13.28 | 184,300 | — | — |
| 1999-10-25 | $13.19 | $13.22 | 226,700 | — | — |
| 1999-10-22 | $13.25 | $13.28 | 202,700 | — | — |
| 1999-10-21 | $13.25 | $13.28 | 282,300 | — | — |
| 1999-10-20 | $13.25 | $13.28 | 310,800 | — | — |
| 1999-10-19 | $13.06 | $13.10 | 178,400 | — | — |
| 1999-10-18 | $13.44 | $13.47 | 263,600 | — | — |
| 1999-10-15 | $13.31 | $13.35 | 265,400 | — | — |
| 1999-10-14 | $13.38 | $13.41 | 637,200 | — | — |
| 1999-10-13 | $13.63 | $13.66 | 150,500 | — | — |
| 1999-10-12 | $13.69 | $13.72 | 261,200 | — | — |
| 1999-10-11 | $13.94 | $13.97 | 212,000 | — | — |
| 1999-10-08 | $13.94 | $13.97 | 185,000 | — | — |
| 1999-10-07 | $13.75 | $13.79 | 177,400 | — | — |
| 1999-10-06 | $13.94 | $13.97 | 219,300 | — | — |
| 1999-10-05 | $13.63 | $13.66 | 469,900 | — | — |
| 1999-10-04 | $13.94 | $13.97 | 440,900 | — | — |
| 1999-10-01 | $13.56 | $13.60 | 561,500 | — | — |
| 1999-09-30 | $13.44 | $13.47 | 789,400 | — | — |
| 1999-09-29 | $13.44 | $13.47 | 415,900 | — | — |
| 1999-09-28 | $13.44 | $13.47 | 570,500 | — | — |
| 1999-09-27 | $13.69 | $13.72 | 774,500 | — | — |
| 1999-09-24 | $13.50 | $13.54 | 897,300 | — | — |
| 1999-09-23 | $14.31 | $14.35 | 381,500 | — | — |
| 1999-09-22 | $14.31 | $14.35 | 548,500 | — | — |
| 1999-09-21 | $14.63 | $14.66 | 549,300 | — | — |
| 1999-09-20 | $14.88 | $14.91 | 588,100 | — | — |
| 1999-09-17 | $15.13 | $15.16 | 736,600 | — | — |
| 1999-09-16 | $15.13 | $15.16 | 200,200 | — | — |
| 1999-09-15 | $15.00 | $15.04 | 391,700 | — | — |
| 1999-09-14 | $15.38 | $15.42 | 1,108,900 | — | — |
| 1999-09-13 | $15.63 | $15.67 | 321,300 | — | — |
| 1999-09-10 | $15.88 | $15.92 | 474,900 | — | — |
| 1999-09-09 | $15.75 | $15.79 | 164,800 | — | — |
| 1999-09-08 | $15.75 | $15.79 | 324,000 | — | — |
| 1999-09-07 | $15.94 | $15.98 | 363,400 | — | — |
| 1999-09-03 | $15.88 | $15.92 | 366,500 | — | — |
| 1999-09-02 | $15.88 | $15.92 | 354,500 | — | — |
| 1999-09-01 | $15.75 | $15.79 | 210,600 | — | — |
| 1999-08-31 | $15.88 | $15.92 | 379,700 | — | — |
| 1999-08-30 | $15.56 | $15.60 | 286,700 | — | — |
| 1999-08-27 | $15.88 | $15.92 | 680,000 | — | — |
| 1999-08-26 | $16.31 | $16.36 | 670,300 | — | — |
| 1999-08-25 | $16.81 | $16.86 | 653,100 | — | — |
| 1999-08-24 | $16.06 | $16.10 | 402,500 | — | — |
| 1999-08-23 | $16.06 | $16.10 | 331,600 | — | — |
| 1999-08-20 | $16.00 | $16.04 | 434,900 | — | — |
| 1999-08-19 | $16.13 | $16.17 | 464,000 | — | — |
| 1999-08-18 | $16.19 | $16.23 | 562,100 | — | — |
| 1999-08-17 | $16.38 | $16.42 | 541,200 | — | — |
| 1999-08-16 | $16.88 | $16.92 | 208,300 | — | — |
| 1999-08-13 | $16.69 | $16.73 | 210,600 | — | — |
| 1999-08-12 | $16.56 | $16.61 | 904,800 | — | — |
| 1999-08-11 | $16.25 | $16.29 | 599,100 | — | — |
| 1999-08-10 | $16.75 | $16.79 | 366,100 | — | — |
| 1999-08-09 | $16.94 | $16.98 | 368,900 | — | — |
| 1999-08-06 | $16.63 | $16.67 | 514,600 | — | — |
| 1999-08-05 | $16.69 | $16.73 | 498,600 | — | — |
| 1999-08-04 | $16.69 | $16.73 | 305,700 | — | — |
| 1999-08-03 | $16.88 | $16.92 | 263,700 | — | — |
| 1999-08-02 | $16.94 | $16.98 | 292,100 | — | — |
| 1999-07-30 | $17.19 | $17.23 | 587,700 | — | — |
| 1999-07-29 | $17.63 | $17.67 | 340,000 | — | — |
| 1999-07-28 | $17.75 | $17.80 | 276,500 | — | — |
| 1999-07-27 | $18.06 | $18.11 | 186,200 | — | — |
| 1999-07-26 | $18.06 | $18.11 | 407,200 | — | — |
| 1999-07-23 | $18.44 | $18.49 | 160,200 | — | — |
| 1999-07-22 | $18.44 | $18.49 | 250,600 | — | — |
| 1999-07-21 | $18.88 | $18.92 | 262,300 | — | — |
| 1999-07-20 | $18.75 | $18.80 | 332,900 | — | — |
| 1999-07-19 | $19.13 | $19.18 | 758,400 | — | — |
| 1999-07-16 | $19.25 | $19.30 | 276,200 | — | — |
| 1999-07-15 | $19.25 | $19.30 | 219,300 | — | — |
| 1999-07-14 | $19.00 | $19.05 | 438,600 | — | — |
| 1999-07-13 | $19.13 | $19.18 | 372,700 | — | — |
| 1999-07-12 | $19.44 | $19.49 | 246,300 | — | — |
| 1999-07-09 | $19.44 | $19.49 | 181,600 | — | — |
| 1999-07-08 | $19.50 | $19.55 | 552,500 | — | — |
| 1999-07-07 | $19.44 | $19.49 | 473,000 | — | — |
| 1999-07-06 | $19.63 | $19.68 | 410,700 | — | — |
| 1999-07-02 | $19.75 | $19.80 | 284,000 | — | — |
| 1999-07-01 | $19.88 | $19.93 | 448,000 | — | — |
| 1999-06-30 | $20.06 | $20.12 | 724,200 | — | — |
| 1999-06-29 | $19.44 | $19.49 | 285,100 | — | — |
| 1999-06-28 | $19.25 | $19.30 | 396,600 | — | — |
| 1999-06-25 | $19.00 | $19.05 | 211,900 | — | — |
| 1999-06-24 | $18.88 | $18.92 | 400,000 | — | — |
| 1999-06-23 | $18.81 | $18.86 | 224,100 | — | — |
| 1999-06-22 | $18.88 | $18.92 | 395,500 | — | — |
| 1999-06-21 | $18.63 | $18.67 | 283,000 | — | — |
| 1999-06-18 | $18.88 | $18.92 | 373,400 | — | — |
| 1999-06-17 | $18.81 | $18.86 | 381,800 | — | — |
| 1999-06-16 | $18.75 | $18.80 | 562,600 | — | — |
| 1999-06-15 | $18.69 | $18.74 | 262,700 | — | — |
| 1999-06-14 | $18.50 | $18.55 | 378,700 | — | — |
| 1999-06-11 | $18.69 | $18.74 | 503,700 | — | — |
| 1999-06-10 | $19.06 | $19.11 | 314,900 | — | — |
| 1999-06-09 | $18.88 | $18.92 | 482,200 | — | — |
| 1999-06-08 | $19.19 | $19.24 | 646,600 | — | — |
| 1999-06-07 | $19.38 | $19.43 | 306,500 | — | — |
| 1999-06-04 | $19.44 | $19.49 | 513,700 | — | — |
| 1999-06-03 | $18.94 | $18.99 | 409,200 | — | — |
| 1999-06-02 | $19.00 | $19.05 | 745,200 | — | — |
| 1999-06-01 | $19.00 | $19.05 | 725,200 | — | — |
| 1999-05-28 | $19.13 | $19.18 | 1,364,000 | — | — |
| 1999-05-27 | $19.06 | $19.11 | 766,800 | — | — |
| 1999-05-26 | $19.19 | $19.24 | 756,800 | — | — |
| 1999-05-25 | $19.13 | $19.18 | 511,800 | — | — |
| 1999-05-24 | $19.38 | $19.43 | 552,800 | — | — |
| 1999-05-21 | $19.63 | $19.68 | 350,700 | — | — |
| 1999-05-20 | $19.56 | $19.61 | 875,200 | — | — |
| 1999-05-19 | $19.00 | $19.05 | 886,200 | — | — |
| 1999-05-18 | $18.69 | $18.74 | 1,179,800 | — | — |
| 1999-05-17 | $18.25 | $18.30 | 419,900 | — | — |
| 1999-05-14 | $18.25 | $18.30 | 554,300 | — | — |
| 1999-05-13 | $18.69 | $18.74 | 573,500 | — | — |
| 1999-05-12 | $18.94 | $18.99 | 993,900 | — | — |
| 1999-05-11 | $19.50 | $19.55 | 1,693,000 | — | — |
| 1999-05-10 | $18.31 | $18.36 | 1,190,300 | — | — |
| 1999-05-07 | $17.44 | $17.48 | 1,224,600 | — | — |
| 1999-05-06 | $16.56 | $16.61 | 634,500 | — | — |
| 1999-05-05 | $16.75 | $16.79 | 805,900 | — | — |
| 1999-05-04 | $16.25 | $16.29 | 640,300 | — | — |
| 1999-05-03 | $16.19 | $16.23 | 696,800 | — | — |
| 1999-04-30 | $16.06 | $16.10 | 899,400 | — | — |
| 1999-04-29 | $15.63 | $15.67 | 583,700 | — | — |
| 1999-04-28 | $15.00 | $15.04 | 241,300 | — | — |
| 1999-04-27 | $15.00 | $15.04 | 663,900 | — | — |
| 1999-04-26 | $15.31 | $15.35 | 1,269,000 | — | — |
| 1999-04-23 | $14.75 | $14.79 | 845,700 | — | — |
| 1999-04-22 | $14.56 | $14.60 | 794,900 | — | — |
| 1999-04-21 | $14.69 | $14.73 | 1,073,000 | — | — |
| 1999-04-20 | $14.63 | $14.66 | 725,800 | — | — |
| 1999-04-19 | $14.06 | $14.10 | 1,640,300 | — | — |
| 1999-04-16 | $14.25 | $14.29 | 2,470,400 | — | — |
| 1999-04-15 | $12.69 | $12.72 | 713,500 | — | — |
| 1999-04-14 | $12.75 | $12.78 | 1,333,000 | — | — |
| 1999-04-13 | $13.13 | $13.16 | 385,500 | — | — |
| 1999-04-12 | $13.19 | $13.22 | 476,300 | — | — |
| 1999-04-09 | $12.81 | $12.85 | 822,500 | — | — |
| 1999-04-08 | $13.25 | $13.28 | 438,900 | — | — |
| 1999-04-07 | $13.56 | $13.60 | 610,100 | — | — |
| 1999-04-06 | $13.88 | $13.91 | 469,600 | — | — |
| 1999-04-05 | $13.88 | $13.91 | 326,900 | — | — |
| 1999-04-01 | $13.50 | $13.54 | 531,300 | — | — |
| 1999-03-31 | $13.56 | $13.60 | 596,200 | — | — |
| 1999-03-30 | $13.63 | $13.66 | 380,700 | — | — |
| 1999-03-29 | $14.06 | $14.10 | 384,500 | — | — |
| 1999-03-26 | $13.88 | $13.91 | 553,800 | — | — |
| 1999-03-25 | $13.94 | $13.97 | 712,400 | — | — |
| 1999-03-24 | $13.81 | $13.85 | 637,600 | — | — |
| 1999-03-23 | $13.75 | $13.79 | 853,700 | — | — |
| 1999-03-22 | $14.13 | $14.16 | 329,200 | — | — |
| 1999-03-19 | $14.38 | $14.41 | 1,000,800 | — | — |
| 1999-03-18 | $14.13 | $14.16 | 780,600 | — | — |
| 1999-03-17 | $14.50 | $14.54 | 738,400 | — | — |
| 1999-03-16 | $14.88 | $14.91 | 1,407,100 | — | — |
| 1999-03-15 | $14.00 | $14.04 | 540,800 | — | — |
| 1999-03-12 | $14.19 | $14.22 | 381,500 | — | — |
| 1999-03-11 | $14.38 | $14.41 | 521,100 | — | — |
| 1999-03-10 | $14.13 | $14.16 | 855,100 | — | — |
| 1999-03-09 | $13.94 | $13.97 | 316,200 | — | — |
| 1999-03-08 | $14.31 | $14.35 | 1,273,500 | — | — |
| 1999-03-05 | $13.94 | $13.97 | 756,700 | — | — |
| 1999-03-04 | $13.88 | $13.91 | 382,500 | — | — |
| 1999-03-03 | $13.63 | $13.66 | 530,600 | — | — |
| 1999-03-02 | $13.69 | $13.72 | 477,100 | — | — |
| 1999-03-01 | $13.69 | $13.72 | 541,600 | — | — |
| 1999-02-26 | $13.81 | $13.85 | 646,900 | — | — |
| 1999-02-25 | $13.94 | $13.97 | 818,200 | — | — |
| 1999-02-24 | $13.88 | $13.91 | 1,167,900 | — | — |
| 1999-02-23 | $13.94 | $13.97 | 384,500 | — | — |
| 1999-02-22 | $14.00 | $14.04 | 634,400 | — | — |
| 1999-02-19 | $14.00 | $14.04 | 671,200 | — | — |
| 1999-02-18 | $13.75 | $13.79 | 859,300 | — | — |
| 1999-02-17 | $13.75 | $13.79 | 662,900 | — | — |
| 1999-02-16 | $14.50 | $14.54 | 403,800 | — | — |
| 1999-02-12 | $14.94 | $14.98 | 620,500 | — | — |
| 1999-02-11 | $15.06 | $15.10 | 431,100 | — | — |
| 1999-02-10 | $14.94 | $14.98 | 686,700 | — | — |
| 1999-02-09 | $15.13 | $15.16 | 436,400 | — | — |
| 1999-02-08 | $15.50 | $15.54 | 408,800 | — | — |
| 1999-02-05 | $15.75 | $15.79 | 555,900 | — | — |
| 1999-02-04 | $16.00 | $16.04 | 584,900 | — | — |
| 1999-02-03 | $16.50 | $16.54 | 379,600 | — | — |
| 1999-02-02 | $16.31 | $16.36 | 1,119,500 | — | — |
| 1999-02-01 | $16.63 | $16.67 | 518,500 | — | — |
| 1999-01-29 | $16.63 | $16.67 | 746,000 | — | — |
| 1999-01-28 | $16.19 | $16.23 | 550,500 | — | — |
| 1999-01-27 | $16.00 | $16.04 | 929,600 | — | — |
| 1999-01-26 | $16.56 | $16.61 | 545,900 | — | — |
| 1999-01-25 | $16.63 | $16.67 | 338,300 | — | — |
| 1999-01-22 | $16.63 | $16.67 | 521,900 | — | — |
| 1999-01-21 | $16.69 | $16.73 | 438,600 | — | — |
| 1999-01-20 | $17.13 | $17.17 | 575,800 | — | — |
| 1999-01-19 | $17.19 | $17.23 | 807,700 | — | — |
| 1999-01-15 | $17.19 | $17.23 | 432,100 | — | — |
| 1999-01-14 | $17.25 | $17.30 | 763,900 | — | — |
| 1999-01-13 | $17.13 | $17.17 | 1,069,900 | — | — |
| 1999-01-12 | $17.81 | $17.86 | 836,700 | — | — |
| 1999-01-11 | $18.00 | $18.05 | 791,500 | — | — |
| 1999-01-08 | $18.13 | $18.17 | 959,100 | — | — |
| 1999-01-07 | $17.63 | $17.67 | 563,500 | — | — |
| 1999-01-06 | $17.75 | $17.80 | 626,200 | — | — |
| 1999-01-05 | $17.13 | $17.17 | 504,500 | — | — |
| 1999-01-04 | $16.69 | $16.73 | 525,300 | — | — |