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
- 1991-07-24 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 | $17.50 | $17.50 | 247,400 | — | — |
| 1999-12-30 | $17.19 | $17.19 | 616,000 | — | — |
| 1999-12-29 | $17.25 | $17.25 | 314,800 | — | — |
| 1999-12-28 | $17.55 | $17.55 | 571,000 | — | — |
| 1999-12-27 | $17.13 | $17.13 | 683,600 | — | — |
| 1999-12-23 | $16.50 | $16.50 | 1,024,200 | — | — |
| 1999-12-22 | $13.94 | $13.94 | 242,000 | — | — |
| 1999-12-21 | $13.53 | $13.53 | 459,000 | — | — |
| 1999-12-20 | $13.88 | $13.88 | 577,200 | — | — |
| 1999-12-17 | $13.47 | $13.47 | 200,400 | — | — |
| 1999-12-16 | $13.45 | $13.45 | 472,600 | — | — |
| 1999-12-15 | $13.50 | $13.50 | 265,400 | — | — |
| 1999-12-14 | $13.31 | $13.31 | 328,400 | — | — |
| 1999-12-13 | $13.25 | $13.25 | 184,400 | — | — |
| 1999-12-10 | $13.56 | $13.56 | 289,600 | — | — |
| 1999-12-09 | $13.06 | $13.06 | 508,600 | — | — |
| 1999-12-08 | $13.28 | $13.28 | 796,400 | — | — |
| 1999-12-07 | $13.09 | $13.09 | 291,200 | — | — |
| 1999-12-06 | $13.94 | $13.94 | 417,600 | — | — |
| 1999-12-03 | $14.19 | $14.19 | 329,800 | — | — |
| 1999-12-02 | $13.16 | $13.16 | 202,200 | — | — |
| 1999-12-01 | $13.38 | $13.38 | 150,000 | — | — |
| 1999-11-30 | $13.28 | $13.28 | 677,400 | — | — |
| 1999-11-29 | $13.03 | $13.03 | 557,800 | — | — |
| 1999-11-26 | $13.13 | $13.13 | 155,600 | — | — |
| 1999-11-24 | $13.06 | $13.06 | 247,200 | — | — |
| 1999-11-23 | $13.19 | $13.19 | 584,800 | — | — |
| 1999-11-22 | $12.69 | $12.69 | 575,800 | — | — |
| 1999-11-19 | $12.78 | $12.78 | 203,600 | — | — |
| 1999-11-18 | $13.00 | $13.00 | 599,600 | — | — |
| 1999-11-17 | $12.44 | $12.44 | 415,800 | — | — |
| 1999-11-16 | $12.94 | $12.94 | 427,200 | — | — |
| 1999-11-15 | $13.19 | $13.19 | 236,400 | — | — |
| 1999-11-12 | $13.16 | $13.16 | 220,000 | — | — |
| 1999-11-11 | $13.00 | $13.00 | 325,000 | — | — |
| 1999-11-10 | $13.50 | $13.50 | 150,600 | — | — |
| 1999-11-09 | $13.50 | $13.50 | 555,600 | — | — |
| 1999-11-08 | $14.13 | $14.13 | 140,400 | — | — |
| 1999-11-05 | $13.72 | $13.72 | 329,800 | — | — |
| 1999-11-04 | $13.50 | $13.50 | 113,200 | — | — |
| 1999-11-03 | $13.56 | $13.56 | 259,600 | — | — |
| 1999-11-02 | $13.06 | $13.06 | 235,800 | — | — |
| 1999-11-01 | $13.22 | $13.22 | 725,600 | — | — |
| 1999-10-29 | $14.31 | $14.31 | 378,600 | — | — |
| 1999-10-28 | $14.44 | $14.44 | 343,000 | — | — |
| 1999-10-27 | $14.31 | $14.31 | 884,600 | — | — |
| 1999-10-26 | $16.00 | $16.00 | 107,400 | — | — |
| 1999-10-25 | $16.25 | $16.25 | 205,800 | — | — |
| 1999-10-22 | $15.66 | $15.66 | 82,800 | — | — |
| 1999-10-21 | $15.34 | $15.34 | 92,400 | — | — |
| 1999-10-20 | $16.00 | $16.00 | 151,600 | — | — |
| 1999-10-19 | $15.81 | $15.81 | 278,400 | — | — |
| 1999-10-18 | $14.34 | $14.34 | 205,200 | — | — |
| 1999-10-15 | $15.81 | $15.81 | 223,000 | — | — |
| 1999-10-14 | $15.88 | $15.88 | 190,600 | — | — |
| 1999-10-13 | $16.00 | $16.00 | 134,800 | — | — |
| 1999-10-12 | $15.97 | $15.97 | 67,800 | — | — |
| 1999-10-11 | $16.19 | $16.19 | 163,800 | — | — |
| 1999-10-08 | $16.53 | $16.53 | 226,800 | — | — |
| 1999-10-07 | $16.06 | $16.06 | 203,000 | — | — |
| 1999-10-06 | $16.03 | $16.03 | 260,000 | — | — |
| 1999-10-05 | $15.36 | $15.36 | 456,000 | — | — |
| 1999-10-04 | $15.50 | $15.50 | 196,800 | — | — |
| 1999-10-01 | $15.47 | $15.47 | 187,800 | — | — |
| 1999-09-30 | $15.53 | $15.53 | 273,400 | — | — |
| 1999-09-29 | $15.41 | $15.41 | 300,600 | — | — |
| 1999-09-28 | $15.50 | $15.50 | 486,400 | — | — |
| 1999-09-27 | $16.06 | $16.06 | 338,600 | — | — |
| 1999-09-24 | $15.19 | $15.19 | 281,800 | — | — |
| 1999-09-23 | $15.84 | $15.84 | 455,600 | — | — |
| 1999-09-22 | $16.63 | $16.63 | 426,200 | — | — |
| 1999-09-21 | $15.13 | $15.13 | 436,600 | — | — |
| 1999-09-20 | $14.81 | $14.81 | 187,400 | — | — |
| 1999-09-17 | $15.81 | $15.81 | 408,800 | — | — |
| 1999-09-16 | $14.56 | $14.56 | 203,600 | — | — |
| 1999-09-15 | $14.88 | $14.88 | 348,400 | — | — |
| 1999-09-14 | $15.83 | $15.83 | 195,000 | — | — |
| 1999-09-13 | $15.84 | $15.84 | 255,200 | — | — |
| 1999-09-10 | $16.03 | $16.03 | 321,400 | — | — |
| 1999-09-09 | $16.00 | $16.00 | 281,600 | — | — |
| 1999-09-08 | $15.88 | $15.88 | 564,800 | — | — |
| 1999-09-07 | $16.22 | $16.22 | 975,600 | — | — |
| 1999-09-03 | $16.75 | $16.75 | 1,232,800 | — | — |
| 1999-09-02 | $15.19 | $15.19 | 1,573,000 | — | — |
| 1999-09-01 | $14.38 | $14.38 | 723,600 | — | — |
| 1999-08-31 | $13.88 | $13.88 | 221,000 | — | — |
| 1999-08-30 | $13.94 | $13.94 | 867,200 | — | — |
| 1999-08-27 | $13.84 | $13.84 | 667,400 | — | — |
| 1999-08-26 | $14.50 | $14.50 | 1,021,000 | — | — |
| 1999-08-25 | $15.45 | $15.45 | 742,800 | — | — |
| 1999-08-24 | $16.00 | $16.00 | 2,212,000 | — | — |
| 1999-08-23 | $16.47 | $16.47 | 3,791,200 | — | — |
| 1999-08-20 | $13.41 | $13.41 | 1,094,000 | — | — |
| 1999-08-19 | $12.66 | $12.66 | 161,800 | — | — |
| 1999-08-18 | $13.00 | $13.00 | 547,000 | — | — |
| 1999-08-17 | $12.44 | $12.44 | 239,800 | — | — |
| 1999-08-16 | $12.19 | $12.19 | 318,600 | — | — |
| 1999-08-13 | $11.88 | $11.88 | 151,800 | — | — |
| 1999-08-12 | $11.94 | $11.94 | 184,800 | — | — |
| 1999-08-11 | $12.25 | $12.25 | 443,400 | — | — |
| 1999-08-10 | $12.00 | $12.00 | 698,000 | — | — |
| 1999-08-09 | $12.19 | $12.19 | 579,800 | — | — |
| 1999-08-06 | $12.06 | $12.06 | 117,400 | — | — |
| 1999-08-05 | $12.34 | $12.34 | 249,800 | — | — |
| 1999-08-04 | $12.78 | $12.78 | 621,400 | — | — |
| 1999-08-03 | $12.75 | $12.75 | 626,400 | — | — |
| 1999-08-02 | $12.69 | $12.69 | 277,800 | — | — |
| 1999-07-30 | $12.63 | $12.63 | 885,000 | — | — |
| 1999-07-29 | $11.50 | $11.50 | 294,800 | — | — |
| 1999-07-28 | $11.53 | $11.53 | 684,000 | — | — |
| 1999-07-27 | $11.81 | $11.81 | 139,800 | — | — |
| 1999-07-26 | $11.69 | $11.69 | 102,600 | — | — |
| 1999-07-23 | $11.63 | $11.63 | 1,233,600 | — | — |
| 1999-07-22 | $11.59 | $11.59 | 1,420,200 | — | — |
| 1999-07-21 | $11.50 | $11.50 | 964,200 | — | — |
| 1999-07-20 | $11.56 | $11.56 | 183,800 | — | — |
| 1999-07-19 | $11.81 | $11.81 | 371,400 | — | — |
| 1999-07-16 | $12.75 | $12.75 | 376,200 | — | — |
| 1999-07-15 | $12.91 | $12.91 | 224,200 | — | — |
| 1999-07-14 | $13.06 | $13.06 | 198,000 | — | — |
| 1999-07-13 | $13.00 | $13.00 | 158,600 | — | — |
| 1999-07-12 | $12.78 | $12.78 | 828,000 | — | — |
| 1999-07-09 | $12.81 | $12.81 | 147,000 | — | — |
| 1999-07-08 | $12.81 | $12.81 | 120,600 | — | — |
| 1999-07-07 | $12.59 | $12.59 | 315,400 | — | — |
| 1999-07-06 | $12.44 | $12.44 | 388,400 | — | — |
| 1999-07-02 | $12.50 | $12.50 | 1,116,800 | — | — |
| 1999-07-01 | $12.38 | $12.38 | 319,600 | — | — |
| 1999-06-30 | $12.06 | $12.06 | 328,200 | — | — |
| 1999-06-29 | $12.25 | $12.25 | 224,600 | — | — |
| 1999-06-28 | $11.86 | $11.86 | 126,000 | — | — |
| 1999-06-25 | $11.78 | $11.78 | 186,200 | — | — |
| 1999-06-24 | $11.75 | $11.75 | 60,800 | — | — |
| 1999-06-23 | $11.81 | $11.81 | 180,000 | — | — |
| 1999-06-22 | $11.94 | $11.94 | 107,000 | — | — |
| 1999-06-21 | $12.00 | $12.00 | 92,800 | — | — |
| 1999-06-18 | $11.97 | $11.97 | 153,200 | — | — |
| 1999-06-17 | $12.00 | $12.00 | 184,600 | — | — |
| 1999-06-16 | $11.63 | $11.63 | 312,200 | — | — |
| 1999-06-15 | $11.13 | $11.13 | 152,800 | — | — |
| 1999-06-14 | $10.88 | $10.88 | 67,800 | — | — |
| 1999-06-11 | $10.88 | $10.88 | 135,000 | — | — |
| 1999-06-10 | $11.31 | $11.31 | 190,000 | — | — |
| 1999-06-09 | $11.13 | $11.13 | 147,600 | — | — |
| 1999-06-08 | $10.78 | $10.78 | 202,800 | — | — |
| 1999-06-07 | $11.30 | $11.30 | 128,400 | — | — |
| 1999-06-04 | $10.94 | $10.94 | 227,000 | — | — |
| 1999-06-03 | $10.59 | $10.59 | 139,000 | — | — |
| 1999-06-02 | $10.38 | $10.38 | 139,600 | — | — |
| 1999-06-01 | $10.00 | $10.00 | 78,800 | — | — |
| 1999-05-28 | $10.03 | $10.03 | 443,400 | — | — |
| 1999-05-27 | $9.94 | $9.94 | 87,800 | — | — |
| 1999-05-26 | $9.94 | $9.94 | 460,000 | — | — |
| 1999-05-25 | $10.00 | $10.00 | 621,400 | — | — |
| 1999-05-24 | $9.97 | $9.97 | 449,200 | — | — |
| 1999-05-21 | $10.13 | $10.13 | 343,200 | — | — |
| 1999-05-20 | $10.19 | $10.19 | 203,400 | — | — |
| 1999-05-19 | $10.44 | $10.44 | 320,600 | — | — |
| 1999-05-18 | $10.38 | $10.38 | 132,400 | — | — |
| 1999-05-17 | $10.25 | $10.25 | 202,400 | — | — |
| 1999-05-14 | $10.13 | $10.13 | 222,200 | — | — |
| 1999-05-13 | $10.31 | $10.31 | 527,400 | — | — |
| 1999-05-12 | $10.06 | $10.06 | 147,400 | — | — |
| 1999-05-11 | $10.28 | $10.28 | 248,800 | — | — |
| 1999-05-10 | $10.38 | $10.38 | 358,600 | — | — |
| 1999-05-07 | $10.28 | $10.28 | 296,600 | — | — |
| 1999-05-06 | $10.31 | $10.31 | 94,400 | — | — |
| 1999-05-05 | $10.31 | $10.31 | 135,400 | — | — |
| 1999-05-04 | $10.53 | $10.53 | 98,600 | — | — |
| 1999-05-03 | $10.56 | $10.56 | 310,600 | — | — |
| 1999-04-30 | $10.56 | $10.56 | 497,600 | — | — |
| 1999-04-29 | $10.44 | $10.44 | 60,800 | — | — |
| 1999-04-28 | $10.44 | $10.44 | 139,000 | — | — |
| 1999-04-27 | $10.63 | $10.63 | 538,600 | — | — |
| 1999-04-26 | $10.44 | $10.44 | 210,600 | — | — |
| 1999-04-23 | $10.44 | $10.44 | 235,200 | — | — |
| 1999-04-22 | $10.63 | $10.63 | 1,242,000 | — | — |
| 1999-04-21 | $11.44 | $11.44 | 314,400 | — | — |
| 1999-04-20 | $11.50 | $11.50 | 301,400 | — | — |
| 1999-04-19 | $11.30 | $11.30 | 524,800 | — | — |
| 1999-04-16 | $12.09 | $12.09 | 2,174,600 | — | — |
| 1999-04-15 | $12.00 | $12.00 | 304,200 | — | — |
| 1999-04-14 | $12.19 | $12.19 | 83,800 | — | — |
| 1999-04-13 | $12.16 | $12.16 | 198,400 | — | — |
| 1999-04-12 | $13.06 | $13.06 | 264,400 | — | — |
| 1999-04-09 | $12.50 | $12.50 | 785,800 | — | — |
| 1999-04-08 | $11.72 | $11.72 | 465,600 | — | — |
| 1999-04-07 | $12.13 | $12.13 | 215,600 | — | — |
| 1999-04-06 | $12.13 | $12.13 | 319,800 | — | — |
| 1999-04-05 | $12.53 | $12.53 | 178,600 | — | — |
| 1999-04-01 | $12.19 | $12.19 | 674,000 | — | — |
| 1999-03-31 | $12.63 | $12.63 | 184,200 | — | — |
| 1999-03-30 | $12.44 | $12.44 | 306,600 | — | — |
| 1999-03-29 | $13.34 | $13.34 | 389,400 | — | — |
| 1999-03-26 | $12.31 | $12.31 | 327,000 | — | — |
| 1999-03-25 | $12.16 | $12.16 | 384,200 | — | — |
| 1999-03-24 | $11.88 | $11.88 | 176,600 | — | — |
| 1999-03-23 | $12.31 | $12.31 | 250,200 | — | — |
| 1999-03-22 | $12.88 | $12.88 | 85,400 | — | — |
| 1999-03-19 | $13.31 | $13.31 | 475,600 | — | — |
| 1999-03-18 | $13.19 | $13.19 | 109,400 | — | — |
| 1999-03-17 | $13.31 | $13.31 | 124,600 | — | — |
| 1999-03-16 | $13.91 | $13.91 | 214,600 | — | — |
| 1999-03-15 | $13.56 | $13.56 | 158,200 | — | — |
| 1999-03-12 | $13.38 | $13.38 | 108,800 | — | — |
| 1999-03-11 | $13.50 | $13.50 | 292,800 | — | — |
| 1999-03-10 | $13.16 | $13.16 | 185,400 | — | — |
| 1999-03-09 | $13.31 | $13.31 | 195,800 | — | — |
| 1999-03-08 | $13.38 | $13.38 | 617,200 | — | — |
| 1999-03-05 | $12.81 | $12.81 | 176,600 | — | — |
| 1999-03-04 | $12.31 | $12.31 | 92,400 | — | — |
| 1999-03-03 | $12.00 | $12.00 | 121,400 | — | — |
| 1999-03-02 | $12.31 | $12.31 | 47,200 | — | — |
| 1999-03-01 | $12.25 | $12.25 | 352,400 | — | — |
| 1999-02-26 | $11.75 | $11.75 | 236,800 | — | — |
| 1999-02-25 | $11.50 | $11.50 | 321,400 | — | — |
| 1999-02-24 | $12.16 | $12.16 | 551,400 | — | — |
| 1999-02-23 | $13.16 | $13.16 | 174,600 | — | — |
| 1999-02-22 | $13.34 | $13.34 | 287,400 | — | — |
| 1999-02-19 | $13.41 | $13.41 | 434,600 | — | — |
| 1999-02-18 | $12.56 | $12.56 | 204,000 | — | — |
| 1999-02-17 | $12.44 | $12.44 | 229,000 | — | — |
| 1999-02-16 | $12.28 | $12.28 | 206,200 | — | — |
| 1999-02-12 | $11.97 | $11.97 | 182,200 | — | — |
| 1999-02-11 | $12.50 | $12.50 | 199,800 | — | — |
| 1999-02-10 | $12.44 | $12.44 | 277,200 | — | — |
| 1999-02-09 | $12.73 | $12.73 | 150,200 | — | — |
| 1999-02-08 | $13.16 | $13.16 | 272,600 | — | — |
| 1999-02-05 | $13.41 | $13.41 | 583,800 | — | — |
| 1999-02-04 | $13.59 | $13.59 | 506,000 | — | — |
| 1999-02-03 | $13.81 | $13.81 | 622,600 | — | — |
| 1999-02-02 | $14.31 | $14.31 | 1,025,200 | — | — |
| 1999-02-01 | $15.81 | $15.81 | 428,400 | — | — |
| 1999-01-29 | $15.75 | $15.75 | 755,000 | — | — |
| 1999-01-28 | $15.00 | $15.00 | 465,000 | — | — |
| 1999-01-27 | $14.59 | $14.59 | 850,600 | — | — |
| 1999-01-26 | $15.50 | $15.50 | 576,800 | — | — |
| 1999-01-25 | $14.34 | $14.34 | 143,400 | — | — |
| 1999-01-22 | $14.59 | $14.59 | 191,200 | — | — |
| 1999-01-21 | $14.56 | $14.56 | 172,400 | — | — |
| 1999-01-20 | $15.06 | $15.06 | 233,600 | — | — |
| 1999-01-19 | $14.75 | $14.75 | 201,800 | — | — |
| 1999-01-15 | $14.88 | $14.88 | 211,600 | — | — |
| 1999-01-14 | $13.92 | $13.92 | 500,200 | — | — |
| 1999-01-13 | $14.13 | $14.13 | 258,400 | — | — |
| 1999-01-12 | $13.63 | $13.63 | 147,800 | — | — |
| 1999-01-11 | $14.06 | $14.06 | 169,400 | — | — |
| 1999-01-08 | $14.50 | $14.50 | 151,000 | — | — |
| 1999-01-07 | $14.34 | $14.34 | 133,600 | — | — |
| 1999-01-06 | $14.88 | $14.88 | 699,200 | — | — |
| 1999-01-05 | $13.94 | $13.94 | 160,000 | — | — |
| 1999-01-04 | $14.72 | $14.72 | 615,800 | — | — |