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
- 1980-03-19 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 | $15.13 | $54.46 | 117,700 | — | — |
| 1999-12-30 | $15.13 | $54.46 | 196,600 | — | — |
| 1999-12-29 | $14.75 | $53.11 | 223,200 | — | — |
| 1999-12-28 | $15.00 | $54.01 | 229,000 | — | — |
| 1999-12-27 | $15.00 | $54.01 | 231,400 | — | — |
| 1999-12-23 | $15.13 | $54.46 | 166,500 | — | — |
| 1999-12-22 | $15.63 | $56.26 | 138,700 | — | — |
| 1999-12-21 | $15.63 | $56.26 | 137,400 | — | — |
| 1999-12-20 | $15.75 | $56.71 | 152,000 | — | — |
| 1999-12-17 | $15.25 | $54.91 | 223,200 | — | — |
| 1999-12-16 | $15.00 | $54.01 | 184,700 | — | — |
| 1999-12-15 | $15.00 | $54.01 | 122,600 | — | — |
| 1999-12-14 | $14.81 | $53.34 | 139,700 | — | — |
| 1999-12-13 | $15.06 | $54.24 | 193,600 | — | — |
| 1999-12-10 | $14.81 | $53.34 | 184,200 | — | — |
| 1999-12-09 | $14.94 | $53.79 | 173,300 | — | — |
| 1999-12-08 | $15.13 | $54.46 | 196,300 | — | — |
| 1999-12-07 | $15.63 | $56.26 | 161,700 | — | — |
| 1999-12-06 | $15.25 | $54.91 | 121,100 | — | — |
| 1999-12-03 | $15.56 | $56.04 | 172,700 | — | — |
| 1999-12-02 | $15.81 | $56.94 | 126,500 | — | — |
| 1999-12-01 | $15.94 | $57.39 | 96,100 | — | — |
| 1999-11-30 | $16.19 | $58.29 | 93,500 | — | — |
| 1999-11-29 | $15.94 | $57.39 | 140,100 | — | — |
| 1999-11-26 | $16.06 | $57.84 | 81,300 | — | — |
| 1999-11-24 | $16.19 | $58.29 | 66,300 | — | — |
| 1999-11-23 | $16.25 | $58.51 | 147,200 | — | — |
| 1999-11-22 | $16.56 | $59.64 | 194,500 | — | — |
| 1999-11-19 | $16.56 | $59.64 | 107,600 | — | — |
| 1999-11-18 | $16.50 | $59.41 | 87,800 | — | — |
| 1999-11-17 | $16.44 | $59.19 | 166,700 | — | — |
| 1999-11-16 | $16.88 | $60.76 | 77,200 | — | — |
| 1999-11-15 | $16.88 | $60.76 | 140,100 | — | — |
| 1999-11-12 | $16.31 | $58.74 | 180,600 | — | — |
| 1999-11-11 | $16.25 | $58.51 | 181,800 | — | — |
| 1999-11-10 | $17.00 | $61.21 | 80,000 | — | — |
| 1999-11-09 | $17.81 | $64.14 | 61,500 | — | — |
| 1999-11-08 | $17.50 | $63.01 | 158,800 | — | — |
| 1999-11-05 | $17.75 | $63.91 | 55,000 | — | — |
| 1999-11-04 | $18.00 | $64.81 | 63,900 | — | — |
| 1999-11-03 | $18.25 | $65.71 | 62,200 | — | — |
| 1999-11-02 | $18.38 | $66.16 | 84,300 | — | — |
| 1999-11-01 | $18.06 | $65.04 | 86,000 | — | — |
| 1999-10-29 | $17.88 | $64.36 | 103,300 | — | — |
| 1999-10-28 | $18.31 | $63.87 | 92,400 | — | — |
| 1999-10-27 | $18.00 | $62.78 | 113,300 | — | — |
| 1999-10-26 | $18.06 | $63.00 | 146,700 | — | — |
| 1999-10-25 | $18.69 | $65.18 | 111,800 | — | — |
| 1999-10-22 | $18.75 | $65.40 | 134,500 | — | — |
| 1999-10-21 | $19.38 | $67.58 | 166,900 | — | — |
| 1999-10-20 | $19.75 | $68.88 | 265,400 | — | — |
| 1999-10-19 | $19.63 | $68.45 | 77,500 | — | — |
| 1999-10-18 | $19.63 | $68.45 | 53,300 | — | — |
| 1999-10-15 | $19.44 | $67.79 | 48,500 | — | — |
| 1999-10-14 | $19.63 | $68.45 | 45,800 | — | — |
| 1999-10-13 | $19.38 | $67.58 | 35,400 | — | — |
| 1999-10-12 | $19.13 | $66.70 | 79,500 | — | — |
| 1999-10-11 | $19.38 | $67.58 | 78,200 | — | — |
| 1999-10-08 | $19.56 | $68.23 | 20,500 | — | — |
| 1999-10-07 | $19.63 | $68.45 | 65,200 | — | — |
| 1999-10-06 | $19.63 | $68.45 | 31,500 | — | — |
| 1999-10-05 | $19.75 | $68.88 | 37,500 | — | — |
| 1999-10-04 | $19.94 | $69.54 | 46,800 | — | — |
| 1999-10-01 | $19.81 | $69.10 | 62,200 | — | — |
| 1999-09-30 | $20.00 | $69.76 | 64,500 | — | — |
| 1999-09-29 | $19.88 | $69.32 | 33,200 | — | — |
| 1999-09-28 | $19.88 | $69.32 | 45,100 | — | — |
| 1999-09-27 | $19.75 | $68.88 | 105,300 | — | — |
| 1999-09-24 | $20.00 | $69.76 | 69,400 | — | — |
| 1999-09-23 | $20.06 | $69.97 | 84,700 | — | — |
| 1999-09-22 | $20.00 | $69.76 | 34,800 | — | — |
| 1999-09-21 | $19.94 | $69.54 | 31,300 | — | — |
| 1999-09-20 | $20.00 | $69.76 | 69,600 | — | — |
| 1999-09-17 | $20.31 | $70.84 | 45,100 | — | — |
| 1999-09-16 | $19.88 | $69.32 | 54,700 | — | — |
| 1999-09-15 | $20.00 | $69.76 | 45,200 | — | — |
| 1999-09-14 | $20.00 | $69.76 | 34,600 | — | — |
| 1999-09-13 | $20.44 | $71.28 | 56,000 | — | — |
| 1999-09-10 | $20.19 | $70.41 | 46,100 | — | — |
| 1999-09-09 | $20.00 | $69.76 | 113,000 | — | — |
| 1999-09-08 | $20.56 | $71.72 | 33,200 | — | — |
| 1999-09-07 | $20.38 | $71.06 | 43,600 | — | — |
| 1999-09-03 | $20.13 | $70.19 | 51,500 | — | — |
| 1999-09-02 | $20.25 | $70.63 | 45,000 | — | — |
| 1999-09-01 | $20.50 | $71.50 | 81,800 | — | — |
| 1999-08-31 | $20.13 | $70.19 | 77,800 | — | — |
| 1999-08-30 | $19.75 | $68.88 | 51,000 | — | — |
| 1999-08-27 | $19.75 | $68.88 | 72,200 | — | — |
| 1999-08-26 | $20.13 | $70.19 | 39,200 | — | — |
| 1999-08-25 | $20.00 | $69.76 | 62,900 | — | — |
| 1999-08-24 | $20.25 | $70.63 | 94,900 | — | — |
| 1999-08-23 | $20.19 | $70.41 | 88,100 | — | — |
| 1999-08-20 | $19.38 | $67.58 | 105,400 | — | — |
| 1999-08-19 | $19.44 | $67.79 | 135,900 | — | — |
| 1999-08-18 | $19.69 | $68.67 | 48,000 | — | — |
| 1999-08-17 | $19.75 | $68.88 | 121,500 | — | — |
| 1999-08-16 | $19.88 | $69.32 | 125,500 | — | — |
| 1999-08-13 | $20.44 | $71.28 | 73,800 | — | — |
| 1999-08-12 | $20.19 | $70.41 | 83,900 | — | — |
| 1999-08-11 | $19.56 | $68.23 | 135,300 | — | — |
| 1999-08-10 | $20.63 | $71.93 | 54,700 | — | — |
| 1999-08-09 | $20.94 | $73.02 | 30,500 | — | — |
| 1999-08-06 | $21.25 | $74.11 | 44,800 | — | — |
| 1999-08-05 | $21.44 | $74.77 | 42,400 | — | — |
| 1999-08-04 | $21.50 | $74.99 | 50,700 | — | — |
| 1999-08-03 | $22.13 | $77.17 | 37,500 | — | — |
| 1999-08-02 | $22.00 | $76.73 | 33,700 | — | — |
| 1999-07-30 | $22.00 | $76.73 | 50,300 | — | — |
| 1999-07-29 | $22.44 | $76.27 | 41,900 | — | — |
| 1999-07-28 | $22.50 | $76.48 | 31,900 | — | — |
| 1999-07-27 | $22.56 | $76.69 | 58,800 | — | — |
| 1999-07-26 | $22.13 | $75.21 | 87,900 | — | — |
| 1999-07-23 | $22.25 | $75.63 | 51,000 | — | — |
| 1999-07-22 | $22.31 | $75.84 | 74,500 | — | — |
| 1999-07-21 | $22.44 | $76.27 | 75,400 | — | — |
| 1999-07-20 | $22.56 | $76.69 | 40,300 | — | — |
| 1999-07-19 | $22.75 | $77.33 | 65,600 | — | — |
| 1999-07-16 | $23.38 | $79.46 | 73,600 | — | — |
| 1999-07-15 | $22.88 | $77.76 | 90,700 | — | — |
| 1999-07-14 | $22.19 | $75.42 | 90,200 | — | — |
| 1999-07-13 | $22.69 | $77.12 | 35,900 | — | — |
| 1999-07-12 | $22.56 | $76.69 | 35,500 | — | — |
| 1999-07-09 | $22.88 | $77.76 | 45,100 | — | — |
| 1999-07-08 | $23.13 | $78.61 | 41,300 | — | — |
| 1999-07-07 | $23.13 | $78.61 | 44,100 | — | — |
| 1999-07-06 | $23.00 | $78.18 | 46,700 | — | — |
| 1999-07-02 | $23.00 | $78.18 | 25,200 | — | — |
| 1999-07-01 | $23.13 | $78.61 | 61,900 | — | — |
| 1999-06-30 | $23.25 | $79.03 | 64,700 | — | — |
| 1999-06-29 | $22.63 | $76.91 | 54,000 | — | — |
| 1999-06-28 | $22.38 | $76.06 | 74,800 | — | — |
| 1999-06-25 | $21.94 | $74.57 | 76,000 | — | — |
| 1999-06-24 | $22.13 | $75.21 | 45,200 | — | — |
| 1999-06-23 | $22.00 | $74.78 | 81,200 | — | — |
| 1999-06-22 | $22.25 | $75.63 | 65,300 | — | — |
| 1999-06-21 | $22.31 | $75.84 | 63,400 | — | — |
| 1999-06-18 | $22.50 | $76.48 | 127,600 | — | — |
| 1999-06-17 | $23.06 | $78.39 | 37,500 | — | — |
| 1999-06-16 | $22.94 | $77.97 | 56,400 | — | — |
| 1999-06-15 | $23.31 | $79.24 | 53,500 | — | — |
| 1999-06-14 | $23.31 | $79.24 | 50,500 | — | — |
| 1999-06-11 | $24.06 | $81.79 | 16,100 | — | — |
| 1999-06-10 | $24.31 | $82.64 | 17,500 | — | — |
| 1999-06-09 | $24.38 | $82.85 | 22,800 | — | — |
| 1999-06-08 | $24.20 | $82.27 | 26,600 | — | — |
| 1999-06-07 | $24.38 | $82.85 | 47,300 | — | — |
| 1999-06-04 | $24.44 | $83.07 | 21,900 | — | — |
| 1999-06-03 | $24.25 | $82.43 | 35,700 | — | — |
| 1999-06-02 | $24.38 | $82.85 | 37,700 | — | — |
| 1999-06-01 | $24.44 | $83.07 | 46,500 | — | — |
| 1999-05-28 | $24.75 | $84.13 | 31,200 | — | — |
| 1999-05-27 | $24.63 | $83.70 | 16,200 | — | — |
| 1999-05-26 | $24.69 | $83.92 | 32,400 | — | — |
| 1999-05-25 | $24.56 | $83.49 | 55,400 | — | — |
| 1999-05-24 | $25.38 | $86.25 | 39,200 | — | — |
| 1999-05-21 | $25.44 | $86.47 | 57,700 | — | — |
| 1999-05-20 | $25.38 | $86.25 | 64,500 | — | — |
| 1999-05-19 | $24.63 | $83.70 | 76,400 | — | — |
| 1999-05-18 | $24.31 | $82.64 | 50,300 | — | — |
| 1999-05-17 | $24.50 | $83.28 | 25,900 | — | — |
| 1999-05-14 | $24.50 | $83.28 | 83,800 | — | — |
| 1999-05-13 | $24.44 | $83.07 | 39,300 | — | — |
| 1999-05-12 | $24.44 | $83.07 | 40,600 | — | — |
| 1999-05-11 | $24.31 | $82.64 | 42,200 | — | — |
| 1999-05-10 | $23.88 | $81.15 | 53,500 | — | — |
| 1999-05-07 | $24.31 | $82.64 | 84,800 | — | — |
| 1999-05-06 | $23.69 | $80.52 | 53,100 | — | — |
| 1999-05-05 | $23.06 | $78.39 | 37,500 | — | — |
| 1999-05-04 | $23.56 | $80.09 | 46,400 | — | — |
| 1999-05-03 | $23.31 | $79.24 | 58,900 | — | — |
| 1999-04-30 | $23.50 | $79.88 | 45,500 | — | — |
| 1999-04-29 | $24.31 | $80.72 | 85,700 | — | — |
| 1999-04-28 | $24.38 | $80.93 | 34,400 | — | — |
| 1999-04-27 | $24.44 | $81.14 | 56,000 | — | — |
| 1999-04-26 | $24.56 | $81.55 | 58,700 | — | — |
| 1999-04-23 | $24.50 | $81.34 | 42,800 | — | — |
| 1999-04-22 | $24.69 | $81.97 | 41,300 | — | — |
| 1999-04-21 | $24.63 | $81.76 | 67,400 | — | — |
| 1999-04-20 | $24.25 | $80.51 | 31,200 | — | — |
| 1999-04-19 | $24.56 | $81.55 | 77,800 | — | — |
| 1999-04-16 | $24.06 | $79.89 | 90,900 | — | — |
| 1999-04-15 | $23.94 | $79.48 | 135,200 | — | — |
| 1999-04-14 | $22.56 | $74.91 | 104,400 | — | — |
| 1999-04-13 | $21.69 | $72.01 | 53,100 | — | — |
| 1999-04-12 | $21.75 | $72.21 | 50,000 | — | — |
| 1999-04-09 | $21.38 | $70.97 | 58,200 | — | — |
| 1999-04-08 | $21.50 | $71.38 | 53,300 | — | — |
| 1999-04-07 | $21.63 | $71.80 | 32,700 | — | — |
| 1999-04-06 | $21.69 | $72.01 | 45,100 | — | — |
| 1999-04-05 | $21.38 | $70.97 | 75,500 | — | — |
| 1999-04-01 | $21.19 | $70.35 | 54,800 | — | — |
| 1999-03-31 | $21.50 | $71.38 | 86,400 | — | — |
| 1999-03-30 | $21.63 | $71.80 | 62,700 | — | — |
| 1999-03-29 | $21.75 | $72.21 | 139,000 | — | — |
| 1999-03-26 | $21.69 | $72.01 | 75,600 | — | — |
| 1999-03-25 | $21.81 | $72.42 | 108,200 | — | — |
| 1999-03-24 | $22.63 | $75.12 | 40,200 | — | — |
| 1999-03-23 | $22.63 | $75.12 | 42,000 | — | — |
| 1999-03-22 | $22.56 | $74.91 | 55,400 | — | — |
| 1999-03-19 | $22.44 | $74.50 | 59,300 | — | — |
| 1999-03-18 | $22.69 | $75.33 | 55,700 | — | — |
| 1999-03-17 | $22.69 | $75.33 | 41,000 | — | — |
| 1999-03-16 | $22.56 | $74.91 | 50,000 | — | — |
| 1999-03-15 | $23.06 | $76.57 | 28,300 | — | — |
| 1999-03-12 | $23.13 | $76.78 | 55,700 | — | — |
| 1999-03-11 | $22.81 | $75.74 | 56,500 | — | — |
| 1999-03-10 | $22.69 | $75.33 | 82,300 | — | — |
| 1999-03-09 | $23.38 | $77.61 | 74,200 | — | — |
| 1999-03-08 | $23.63 | $78.44 | 37,100 | — | — |
| 1999-03-05 | $24.50 | $81.34 | 121,100 | — | — |
| 1999-03-04 | $24.44 | $81.14 | 65,000 | — | — |
| 1999-03-03 | $24.19 | $80.31 | 42,500 | — | — |
| 1999-03-02 | $23.94 | $79.48 | 47,300 | — | — |
| 1999-03-01 | $23.50 | $78.02 | 208,300 | — | — |
| 1999-02-26 | $23.19 | $76.99 | 55,500 | — | — |
| 1999-02-25 | $24.00 | $79.68 | 31,800 | — | — |
| 1999-02-24 | $24.38 | $80.93 | 54,100 | — | — |
| 1999-02-23 | $24.81 | $82.38 | 57,400 | — | — |
| 1999-02-22 | $24.25 | $80.51 | 83,400 | — | — |
| 1999-02-19 | $23.63 | $78.44 | 34,100 | — | — |
| 1999-02-18 | $23.69 | $78.65 | 49,100 | — | — |
| 1999-02-17 | $23.50 | $78.02 | 32,200 | — | — |
| 1999-02-16 | $23.50 | $78.02 | 35,100 | — | — |
| 1999-02-12 | $23.81 | $79.06 | 110,000 | — | — |
| 1999-02-11 | $24.00 | $79.68 | 54,500 | — | — |
| 1999-02-10 | $24.13 | $80.10 | 39,900 | — | — |
| 1999-02-09 | $24.31 | $80.72 | 38,900 | — | — |
| 1999-02-08 | $24.19 | $80.31 | 34,600 | — | — |
| 1999-02-05 | $24.13 | $80.10 | 51,400 | — | — |
| 1999-02-04 | $24.13 | $80.10 | 93,900 | — | — |
| 1999-02-03 | $24.44 | $81.14 | 66,500 | — | — |
| 1999-02-02 | $24.63 | $81.76 | 40,500 | — | — |
| 1999-02-01 | $24.88 | $82.59 | 68,700 | — | — |
| 1999-01-29 | $24.94 | $82.80 | 41,800 | — | — |
| 1999-01-28 | $25.75 | $83.63 | 40,200 | — | — |
| 1999-01-27 | $25.88 | $84.04 | 50,800 | — | — |
| 1999-01-26 | $25.88 | $84.04 | 36,800 | — | — |
| 1999-01-25 | $25.50 | $82.82 | 43,400 | — | — |
| 1999-01-22 | $25.38 | $82.42 | 34,000 | — | — |
| 1999-01-21 | $25.50 | $82.82 | 58,200 | — | — |
| 1999-01-20 | $25.44 | $82.62 | 83,000 | — | — |
| 1999-01-19 | $25.25 | $82.01 | 87,500 | — | — |
| 1999-01-15 | $25.13 | $81.60 | 82,300 | — | — |
| 1999-01-14 | $25.25 | $82.01 | 78,500 | — | — |
| 1999-01-13 | $24.50 | $79.57 | 77,900 | — | — |
| 1999-01-12 | $24.25 | $78.76 | 44,800 | — | — |
| 1999-01-11 | $24.44 | $79.37 | 67,200 | — | — |
| 1999-01-08 | $24.94 | $81.00 | 51,800 | — | — |
| 1999-01-07 | $25.25 | $82.01 | 67,500 | — | — |
| 1999-01-06 | $26.00 | $84.45 | 70,500 | — | — |
| 1999-01-05 | $26.56 | $86.27 | 54,700 | — | — |
| 1999-01-04 | $25.75 | $83.63 | 154,900 | — | — |