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
- 1984-01-16 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 | $12.63 | $13.79 | 17,000 | — | — |
| 1999-12-30 | $12.38 | $13.52 | 14,200 | — | — |
| 1999-12-29 | $12.06 | $13.18 | 7,200 | — | — |
| 1999-12-28 | $11.75 | $12.84 | 34,700 | — | — |
| 1999-12-27 | $11.38 | $12.43 | 34,900 | — | — |
| 1999-12-23 | $11.38 | $12.43 | 3,900 | — | — |
| 1999-12-22 | $11.50 | $12.56 | 116,900 | — | — |
| 1999-12-21 | $11.44 | $12.49 | 21,800 | — | — |
| 1999-12-20 | $11.56 | $12.63 | 30,000 | — | — |
| 1999-12-17 | $11.50 | $12.56 | 12,600 | — | — |
| 1999-12-16 | $11.38 | $12.43 | 71,100 | — | — |
| 1999-12-15 | $11.94 | $13.04 | 19,300 | — | — |
| 1999-12-14 | $12.19 | $13.31 | 15,600 | — | — |
| 1999-12-13 | $12.00 | $13.11 | 12,400 | — | — |
| 1999-12-10 | $12.13 | $13.24 | 3,800 | — | — |
| 1999-12-09 | $12.19 | $13.31 | 13,500 | — | — |
| 1999-12-08 | $12.44 | $13.54 | 28,400 | — | — |
| 1999-12-07 | $12.69 | $13.82 | 16,300 | — | — |
| 1999-12-06 | $14.00 | $15.25 | 12,500 | — | — |
| 1999-12-03 | $14.56 | $15.86 | 5,100 | — | — |
| 1999-12-02 | $14.63 | $15.93 | 9,500 | — | — |
| 1999-12-01 | $15.00 | $16.34 | 40,400 | — | — |
| 1999-11-30 | $15.19 | $16.54 | 29,700 | — | — |
| 1999-11-29 | $15.25 | $16.61 | 31,700 | — | — |
| 1999-11-26 | $15.44 | $16.81 | 2,100 | — | — |
| 1999-11-24 | $15.44 | $16.81 | 8,900 | — | — |
| 1999-11-23 | $14.63 | $15.93 | 82,800 | — | — |
| 1999-11-22 | $14.25 | $15.52 | 89,800 | — | — |
| 1999-11-19 | $14.00 | $15.25 | 11,500 | — | — |
| 1999-11-18 | $14.06 | $15.31 | 22,100 | — | — |
| 1999-11-17 | $14.19 | $15.45 | 72,200 | — | — |
| 1999-11-16 | $14.06 | $15.31 | 22,900 | — | — |
| 1999-11-15 | $14.06 | $15.31 | 79,300 | — | — |
| 1999-11-12 | $14.00 | $15.25 | 106,700 | — | — |
| 1999-11-11 | $13.06 | $14.23 | 32,400 | — | — |
| 1999-11-10 | $12.75 | $13.89 | 26,700 | — | — |
| 1999-11-09 | $12.13 | $13.20 | 26,000 | — | — |
| 1999-11-08 | $12.00 | $13.07 | 89,600 | — | — |
| 1999-11-05 | $10.88 | $11.84 | 264,900 | — | — |
| 1999-11-04 | $10.44 | $11.37 | 55,300 | — | — |
| 1999-11-03 | $10.75 | $11.71 | 145,500 | — | — |
| 1999-11-02 | $11.75 | $12.80 | 14,500 | — | — |
| 1999-11-01 | $11.97 | $13.03 | 19,500 | — | — |
| 1999-10-29 | $12.25 | $13.34 | 19,000 | — | — |
| 1999-10-28 | $12.38 | $13.48 | 17,800 | — | — |
| 1999-10-27 | $12.38 | $13.48 | 17,900 | — | — |
| 1999-10-26 | $12.44 | $13.54 | 29,800 | — | — |
| 1999-10-25 | $12.81 | $13.95 | 8,300 | — | — |
| 1999-10-22 | $12.56 | $13.68 | 28,200 | — | — |
| 1999-10-21 | $12.25 | $13.34 | 17,000 | — | — |
| 1999-10-20 | $12.38 | $13.48 | 10,200 | — | — |
| 1999-10-19 | $12.31 | $13.41 | 10,900 | — | — |
| 1999-10-18 | $12.63 | $13.75 | 6,100 | — | — |
| 1999-10-15 | $12.88 | $14.02 | 9,200 | — | — |
| 1999-10-14 | $13.00 | $14.16 | 7,800 | — | — |
| 1999-10-13 | $13.00 | $14.16 | 9,400 | — | — |
| 1999-10-12 | $12.75 | $13.89 | 11,200 | — | — |
| 1999-10-11 | $13.19 | $14.36 | 15,000 | — | — |
| 1999-10-08 | $13.19 | $14.36 | 29,000 | — | — |
| 1999-10-07 | $13.44 | $14.63 | 12,900 | — | — |
| 1999-10-06 | $13.50 | $14.70 | 5,800 | — | — |
| 1999-10-05 | $13.88 | $15.11 | 4,000 | — | — |
| 1999-10-04 | $13.94 | $15.18 | 7,600 | — | — |
| 1999-10-01 | $13.94 | $15.18 | 18,900 | — | — |
| 1999-09-30 | $13.75 | $14.97 | 21,700 | — | — |
| 1999-09-29 | $13.88 | $15.11 | 3,000 | — | — |
| 1999-09-28 | $13.75 | $14.97 | 20,600 | — | — |
| 1999-09-27 | $14.00 | $15.25 | 14,000 | — | — |
| 1999-09-24 | $14.19 | $15.45 | 11,600 | — | — |
| 1999-09-23 | $14.44 | $15.72 | 30,000 | — | — |
| 1999-09-22 | $14.50 | $15.79 | 17,400 | — | — |
| 1999-09-21 | $14.50 | $15.79 | 7,100 | — | — |
| 1999-09-20 | $14.75 | $16.06 | 5,400 | — | — |
| 1999-09-17 | $14.75 | $16.06 | 20,800 | — | — |
| 1999-09-16 | $14.81 | $16.13 | 8,600 | — | — |
| 1999-09-15 | $14.94 | $16.27 | 5,900 | — | — |
| 1999-09-14 | $14.88 | $16.20 | 2,600 | — | — |
| 1999-09-13 | $14.75 | $16.06 | 47,500 | — | — |
| 1999-09-10 | $15.31 | $16.68 | 18,700 | — | — |
| 1999-09-09 | $15.00 | $16.34 | 10,700 | — | — |
| 1999-09-08 | $15.13 | $16.47 | 8,300 | — | — |
| 1999-09-07 | $15.19 | $16.50 | 16,800 | — | — |
| 1999-09-03 | $14.75 | $16.02 | 22,600 | — | — |
| 1999-09-02 | $14.94 | $16.23 | 13,300 | — | — |
| 1999-09-01 | $15.00 | $16.29 | 10,500 | — | — |
| 1999-08-31 | $15.13 | $16.43 | 306,100 | — | — |
| 1999-08-30 | $15.38 | $16.70 | 13,700 | — | — |
| 1999-08-27 | $16.00 | $17.38 | 14,500 | — | — |
| 1999-08-26 | $16.00 | $17.38 | 5,300 | — | — |
| 1999-08-25 | $16.06 | $17.45 | 4,100 | — | — |
| 1999-08-24 | $15.88 | $17.25 | 4,700 | — | — |
| 1999-08-23 | $15.88 | $17.25 | 8,700 | — | — |
| 1999-08-20 | $15.69 | $17.04 | 5,900 | — | — |
| 1999-08-19 | $15.63 | $16.97 | 27,500 | — | — |
| 1999-08-18 | $15.75 | $17.11 | 11,200 | — | — |
| 1999-08-17 | $16.00 | $17.38 | 6,000 | — | — |
| 1999-08-16 | $15.75 | $17.11 | 15,400 | — | — |
| 1999-08-13 | $15.81 | $17.18 | 2,100 | — | — |
| 1999-08-12 | $15.63 | $16.97 | 1,600 | — | — |
| 1999-08-11 | $15.81 | $17.18 | 4,800 | — | — |
| 1999-08-10 | $15.88 | $17.25 | 16,800 | — | — |
| 1999-08-09 | $16.44 | $17.86 | 10,900 | — | — |
| 1999-08-06 | $16.44 | $17.86 | 1,200 | — | — |
| 1999-08-05 | $16.50 | $17.92 | 600 | — | — |
| 1999-08-04 | $16.56 | $17.99 | 13,700 | — | — |
| 1999-08-03 | $16.81 | $18.26 | 4,900 | — | — |
| 1999-08-02 | $16.81 | $18.26 | 11,300 | — | — |
| 1999-07-30 | $16.69 | $18.13 | 15,000 | — | — |
| 1999-07-29 | $16.31 | $17.72 | 22,200 | — | — |
| 1999-07-28 | $16.81 | $18.26 | 24,000 | — | — |
| 1999-07-27 | $16.94 | $18.40 | 3,600 | — | — |
| 1999-07-26 | $16.94 | $18.40 | 43,900 | — | — |
| 1999-07-23 | $16.81 | $18.26 | 4,200 | — | — |
| 1999-07-22 | $17.00 | $18.47 | 15,600 | — | — |
| 1999-07-21 | $17.44 | $18.94 | 13,100 | — | — |
| 1999-07-20 | $17.44 | $18.94 | 41,800 | — | — |
| 1999-07-19 | $17.50 | $19.01 | 15,600 | — | — |
| 1999-07-16 | $17.50 | $19.01 | 363,400 | — | — |
| 1999-07-15 | $16.50 | $17.92 | 12,300 | — | — |
| 1999-07-14 | $16.50 | $17.92 | 12,000 | — | — |
| 1999-07-13 | $16.56 | $17.99 | 8,000 | — | — |
| 1999-07-12 | $16.75 | $18.20 | 25,800 | — | — |
| 1999-07-09 | $17.50 | $19.01 | 88,300 | — | — |
| 1999-07-08 | $17.00 | $18.47 | 23,200 | — | — |
| 1999-07-07 | $17.13 | $18.60 | 7,300 | — | — |
| 1999-07-06 | $16.88 | $18.33 | 46,400 | — | — |
| 1999-07-02 | $17.50 | $19.01 | 20,800 | — | — |
| 1999-07-01 | $18.06 | $19.62 | 20,100 | — | — |
| 1999-06-30 | $18.38 | $19.96 | 74,500 | — | — |
| 1999-06-29 | $17.56 | $19.08 | 24,000 | — | — |
| 1999-06-28 | $17.63 | $19.15 | 26,000 | — | — |
| 1999-06-25 | $17.56 | $19.08 | 22,700 | — | — |
| 1999-06-24 | $17.31 | $18.81 | 17,700 | — | — |
| 1999-06-23 | $17.31 | $18.81 | 30,400 | — | — |
| 1999-06-22 | $17.63 | $19.15 | 32,900 | — | — |
| 1999-06-21 | $17.00 | $18.47 | 16,300 | — | — |
| 1999-06-18 | $17.00 | $18.47 | 61,300 | — | — |
| 1999-06-17 | $17.69 | $19.21 | 13,400 | — | — |
| 1999-06-16 | $17.69 | $19.21 | 4,000 | — | — |
| 1999-06-15 | $17.69 | $19.21 | 12,400 | — | — |
| 1999-06-14 | $17.69 | $19.21 | 6,000 | — | — |
| 1999-06-11 | $17.56 | $19.08 | 11,000 | — | — |
| 1999-06-10 | $17.50 | $19.01 | 5,300 | — | — |
| 1999-06-09 | $17.69 | $19.21 | 32,500 | — | — |
| 1999-06-08 | $17.56 | $19.04 | 13,000 | — | — |
| 1999-06-07 | $17.63 | $19.10 | 25,300 | — | — |
| 1999-06-04 | $17.63 | $19.10 | 38,900 | — | — |
| 1999-06-03 | $17.94 | $19.44 | 18,100 | — | — |
| 1999-06-02 | $17.81 | $19.31 | 46,000 | — | — |
| 1999-06-01 | $18.00 | $19.51 | 10,100 | — | — |
| 1999-05-28 | $18.00 | $19.51 | 10,200 | — | — |
| 1999-05-27 | $17.81 | $19.31 | 19,300 | — | — |
| 1999-05-26 | $17.88 | $19.38 | 4,100 | — | — |
| 1999-05-25 | $17.63 | $19.10 | 7,700 | — | — |
| 1999-05-24 | $17.88 | $19.38 | 2,600 | — | — |
| 1999-05-21 | $17.81 | $19.31 | 7,400 | — | — |
| 1999-05-20 | $17.69 | $19.17 | 9,200 | — | — |
| 1999-05-19 | $17.94 | $19.44 | 15,800 | — | — |
| 1999-05-18 | $17.88 | $19.38 | 8,600 | — | — |
| 1999-05-17 | $17.88 | $19.38 | 4,500 | — | — |
| 1999-05-14 | $17.88 | $19.38 | 7,800 | — | — |
| 1999-05-13 | $17.50 | $18.97 | 14,200 | — | — |
| 1999-05-12 | $17.44 | $18.90 | 95,400 | — | — |
| 1999-05-11 | $17.50 | $18.97 | 13,500 | — | — |
| 1999-05-10 | $17.25 | $18.70 | 42,400 | — | — |
| 1999-05-07 | $17.06 | $18.49 | 55,700 | — | — |
| 1999-05-06 | $17.50 | $18.97 | 10,500 | — | — |
| 1999-05-05 | $17.69 | $19.17 | 29,300 | — | — |
| 1999-05-04 | $17.81 | $19.31 | 7,700 | — | — |
| 1999-05-03 | $17.63 | $19.10 | 9,000 | — | — |
| 1999-04-30 | $17.44 | $18.90 | 40,300 | — | — |
| 1999-04-29 | $17.50 | $18.97 | 47,900 | — | — |
| 1999-04-28 | $17.56 | $19.04 | 22,600 | — | — |
| 1999-04-27 | $18.00 | $19.51 | 44,300 | — | — |
| 1999-04-26 | $18.25 | $19.78 | 25,200 | — | — |
| 1999-04-23 | $18.06 | $19.58 | 53,500 | — | — |
| 1999-04-22 | $18.31 | $19.85 | 21,300 | — | — |
| 1999-04-21 | $18.31 | $19.85 | 25,900 | — | — |
| 1999-04-20 | $18.25 | $19.78 | 20,700 | — | — |
| 1999-04-19 | $18.13 | $19.65 | 29,200 | — | — |
| 1999-04-16 | $18.25 | $19.78 | 103,000 | — | — |
| 1999-04-15 | $17.88 | $19.38 | 35,800 | — | — |
| 1999-04-14 | $17.25 | $18.70 | 143,800 | — | — |
| 1999-04-13 | $16.94 | $18.36 | 17,900 | — | — |
| 1999-04-12 | $17.50 | $18.97 | 36,600 | — | — |
| 1999-04-09 | $17.94 | $19.44 | 54,800 | — | — |
| 1999-04-08 | $18.44 | $19.99 | 54,400 | — | — |
| 1999-04-07 | $19.25 | $20.87 | 18,400 | — | — |
| 1999-04-06 | $19.88 | $21.54 | 18,500 | — | — |
| 1999-04-05 | $20.75 | $22.49 | 7,400 | — | — |
| 1999-04-01 | $21.00 | $22.76 | 16,000 | — | — |
| 1999-03-31 | $21.13 | $22.90 | 23,900 | — | — |
| 1999-03-30 | $21.38 | $23.17 | 39,300 | — | — |
| 1999-03-29 | $21.63 | $23.44 | 43,100 | — | — |
| 1999-03-26 | $21.63 | $23.44 | 13,200 | — | — |
| 1999-03-25 | $21.94 | $23.78 | 14,600 | — | — |
| 1999-03-24 | $21.38 | $23.17 | 18,600 | — | — |
| 1999-03-23 | $21.81 | $23.64 | 2,200 | — | — |
| 1999-03-22 | $22.00 | $23.85 | 7,600 | — | — |
| 1999-03-19 | $22.00 | $23.85 | 9,900 | — | — |
| 1999-03-18 | $21.81 | $23.64 | 11,000 | — | — |
| 1999-03-17 | $22.00 | $23.85 | 23,500 | — | — |
| 1999-03-16 | $22.00 | $23.85 | 30,000 | — | — |
| 1999-03-15 | $21.81 | $23.64 | 6,600 | — | — |
| 1999-03-12 | $22.13 | $23.98 | 3,600 | — | — |
| 1999-03-11 | $22.25 | $24.12 | 25,100 | — | — |
| 1999-03-10 | $21.19 | $22.97 | 24,300 | — | — |
| 1999-03-09 | $20.63 | $22.36 | 17,300 | — | — |
| 1999-03-08 | $21.00 | $22.72 | 6,600 | — | — |
| 1999-03-05 | $22.13 | $23.94 | 12,900 | — | — |
| 1999-03-04 | $21.50 | $23.26 | 25,100 | — | — |
| 1999-03-03 | $21.00 | $22.72 | 8,200 | — | — |
| 1999-03-02 | $21.44 | $23.20 | 68,900 | — | — |
| 1999-03-01 | $22.00 | $23.80 | 16,300 | — | — |
| 1999-02-26 | $22.50 | $24.34 | 4,800 | — | — |
| 1999-02-25 | $22.06 | $23.87 | 154,900 | — | — |
| 1999-02-24 | $22.50 | $24.34 | 5,700 | — | — |
| 1999-02-23 | $22.63 | $24.48 | 3,700 | — | — |
| 1999-02-22 | $22.63 | $24.48 | 3,000 | — | — |
| 1999-02-19 | $22.88 | $24.75 | 5,900 | — | — |
| 1999-02-18 | $22.25 | $24.07 | 10,200 | — | — |
| 1999-02-17 | $22.13 | $23.94 | 23,300 | — | — |
| 1999-02-16 | $22.25 | $24.07 | 7,600 | — | — |
| 1999-02-12 | $21.94 | $23.74 | 4,700 | — | — |
| 1999-02-11 | $22.44 | $24.28 | 5,000 | — | — |
| 1999-02-10 | $21.94 | $23.74 | 1,200 | — | — |
| 1999-02-09 | $21.94 | $23.74 | 3,300 | — | — |
| 1999-02-08 | $22.13 | $23.94 | 231,800 | — | — |
| 1999-02-05 | $22.50 | $24.34 | 17,100 | — | — |
| 1999-02-04 | $23.06 | $24.95 | 10,100 | — | — |
| 1999-02-03 | $23.13 | $25.02 | 11,500 | — | — |
| 1999-02-02 | $23.75 | $25.70 | 8,000 | — | — |
| 1999-02-01 | $23.94 | $25.90 | 28,300 | — | — |
| 1999-01-29 | $23.38 | $25.29 | 36,300 | — | — |
| 1999-01-28 | $23.50 | $25.43 | 6,300 | — | — |
| 1999-01-27 | $23.38 | $25.29 | 17,700 | — | — |
| 1999-01-26 | $23.44 | $25.36 | 40,700 | — | — |
| 1999-01-25 | $24.00 | $25.97 | 9,300 | — | — |
| 1999-01-22 | $22.50 | $24.34 | 8,200 | — | — |
| 1999-01-21 | $22.00 | $23.80 | 103,200 | — | — |
| 1999-01-20 | $23.63 | $25.56 | 7,300 | — | — |
| 1999-01-19 | $23.06 | $24.95 | 35,700 | — | — |
| 1999-01-15 | $22.63 | $24.48 | 26,200 | — | — |
| 1999-01-14 | $22.06 | $23.87 | 27,100 | — | — |
| 1999-01-13 | $21.88 | $23.67 | 6,600 | — | — |
| 1999-01-12 | $22.13 | $23.94 | 26,100 | — | — |
| 1999-01-11 | $22.50 | $24.34 | 57,600 | — | — |
| 1999-01-08 | $21.75 | $23.53 | 14,300 | — | — |
| 1999-01-07 | $21.25 | $22.99 | 17,700 | — | — |
| 1999-01-06 | $22.00 | $23.80 | 8,000 | — | — |
| 1999-01-05 | $22.19 | $24.01 | 31,600 | — | — |
| 1999-01-04 | $22.94 | $24.82 | 2,900 | — | — |