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
- 1986-08-21 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 | $14.75 | $16.45 | 8,400 | — | — |
| 1999-12-30 | $14.25 | $15.90 | 34,200 | — | — |
| 1999-12-29 | $14.19 | $15.83 | 29,400 | — | — |
| 1999-12-28 | $13.66 | $15.23 | 14,200 | — | — |
| 1999-12-27 | $13.50 | $15.06 | 36,600 | — | — |
| 1999-12-23 | $13.88 | $15.48 | 20,900 | — | — |
| 1999-12-22 | $14.13 | $15.76 | 13,800 | — | — |
| 1999-12-21 | $14.25 | $15.90 | 14,900 | — | — |
| 1999-12-20 | $14.31 | $15.97 | 16,400 | — | — |
| 1999-12-17 | $14.44 | $16.11 | 90,600 | — | — |
| 1999-12-16 | $14.00 | $15.62 | 43,000 | — | — |
| 1999-12-15 | $13.94 | $15.55 | 63,400 | — | — |
| 1999-12-14 | $13.69 | $15.27 | 84,000 | — | — |
| 1999-12-13 | $13.69 | $15.27 | 44,300 | — | — |
| 1999-12-10 | $13.44 | $14.99 | 51,000 | — | — |
| 1999-12-09 | $12.94 | $14.43 | 50,300 | — | — |
| 1999-12-08 | $12.94 | $14.43 | 98,600 | — | — |
| 1999-12-07 | $12.63 | $14.08 | 26,900 | — | — |
| 1999-12-06 | $12.69 | $14.15 | 92,100 | — | — |
| 1999-12-03 | $13.00 | $14.50 | 173,000 | — | — |
| 1999-12-02 | $13.31 | $14.85 | 157,100 | — | — |
| 1999-12-01 | $13.81 | $15.41 | 71,500 | — | — |
| 1999-11-30 | $13.88 | $15.48 | 84,300 | — | — |
| 1999-11-29 | $14.44 | $16.11 | 85,300 | — | — |
| 1999-11-26 | $14.56 | $16.24 | 8,900 | — | — |
| 1999-11-24 | $14.44 | $16.11 | 106,100 | — | — |
| 1999-11-23 | $14.44 | $16.11 | 103,100 | — | — |
| 1999-11-22 | $14.94 | $16.56 | 54,700 | — | — |
| 1999-11-19 | $14.63 | $16.22 | 41,700 | — | — |
| 1999-11-18 | $15.00 | $16.63 | 78,100 | — | — |
| 1999-11-17 | $14.94 | $16.56 | 26,900 | — | — |
| 1999-11-16 | $15.00 | $16.63 | 45,300 | — | — |
| 1999-11-15 | $14.44 | $16.01 | 35,600 | — | — |
| 1999-11-12 | $14.38 | $15.94 | 158,200 | — | — |
| 1999-11-11 | $14.25 | $15.80 | 13,100 | — | — |
| 1999-11-10 | $14.31 | $15.87 | 59,400 | — | — |
| 1999-11-09 | $14.06 | $15.59 | 38,500 | — | — |
| 1999-11-08 | $13.13 | $14.55 | 82,200 | — | — |
| 1999-11-05 | $13.00 | $14.42 | 116,700 | — | — |
| 1999-11-04 | $12.75 | $14.14 | 152,400 | — | — |
| 1999-11-03 | $13.19 | $14.62 | 58,400 | — | — |
| 1999-11-02 | $13.63 | $15.11 | 61,400 | — | — |
| 1999-11-01 | $13.88 | $15.39 | 84,600 | — | — |
| 1999-10-29 | $13.69 | $15.18 | 121,400 | — | — |
| 1999-10-28 | $13.94 | $15.46 | 159,800 | — | — |
| 1999-10-27 | $13.69 | $15.18 | 51,400 | — | — |
| 1999-10-26 | $13.56 | $15.04 | 58,600 | — | — |
| 1999-10-25 | $14.88 | $16.50 | 66,500 | — | — |
| 1999-10-22 | $14.81 | $16.43 | 145,800 | — | — |
| 1999-10-21 | $14.00 | $15.53 | 59,600 | — | — |
| 1999-10-20 | $14.00 | $15.53 | 87,500 | — | — |
| 1999-10-19 | $13.63 | $15.11 | 361,800 | — | — |
| 1999-10-18 | $19.00 | $21.07 | 783,900 | — | — |
| 1999-10-15 | $20.00 | $22.18 | 123,500 | — | — |
| 1999-10-14 | $21.25 | $23.57 | 111,600 | — | — |
| 1999-10-13 | $21.88 | $24.26 | 63,500 | — | — |
| 1999-10-12 | $21.88 | $24.26 | 14,500 | — | — |
| 1999-10-11 | $21.94 | $24.33 | 25,700 | — | — |
| 1999-10-08 | $21.38 | $23.70 | 11,100 | — | — |
| 1999-10-07 | $21.69 | $24.05 | 23,700 | — | — |
| 1999-10-06 | $21.63 | $23.98 | 37,900 | — | — |
| 1999-10-05 | $21.63 | $23.98 | 30,700 | — | — |
| 1999-10-04 | $21.44 | $23.77 | 80,600 | — | — |
| 1999-10-01 | $20.81 | $23.08 | 139,100 | — | — |
| 1999-09-30 | $21.75 | $24.12 | 55,800 | — | — |
| 1999-09-29 | $21.31 | $23.63 | 44,700 | — | — |
| 1999-09-28 | $21.38 | $23.70 | 39,600 | — | — |
| 1999-09-27 | $21.44 | $23.77 | 26,700 | — | — |
| 1999-09-24 | $21.31 | $23.63 | 37,900 | — | — |
| 1999-09-23 | $21.25 | $23.57 | 90,200 | — | — |
| 1999-09-22 | $21.50 | $23.84 | 70,300 | — | — |
| 1999-09-21 | $21.88 | $24.26 | 59,500 | — | — |
| 1999-09-20 | $21.81 | $24.19 | 61,000 | — | — |
| 1999-09-17 | $21.88 | $24.26 | 17,100 | — | — |
| 1999-09-16 | $21.81 | $24.19 | 9,500 | — | — |
| 1999-09-15 | $22.00 | $24.40 | 19,500 | — | — |
| 1999-09-14 | $21.94 | $24.33 | 7,100 | — | — |
| 1999-09-13 | $22.06 | $24.47 | 48,200 | — | — |
| 1999-09-10 | $21.81 | $24.19 | 30,900 | — | — |
| 1999-09-09 | $22.25 | $24.67 | 13,900 | — | — |
| 1999-09-08 | $21.88 | $24.26 | 41,200 | — | — |
| 1999-09-07 | $21.50 | $23.84 | 131,800 | — | — |
| 1999-09-03 | $21.56 | $23.91 | 12,600 | — | — |
| 1999-09-02 | $21.44 | $23.77 | 70,200 | — | — |
| 1999-09-01 | $21.50 | $23.84 | 45,600 | — | — |
| 1999-08-31 | $22.00 | $24.30 | 37,100 | — | — |
| 1999-08-30 | $21.44 | $23.68 | 37,300 | — | — |
| 1999-08-27 | $21.25 | $23.47 | 23,500 | — | — |
| 1999-08-26 | $21.13 | $23.33 | 40,100 | — | — |
| 1999-08-25 | $20.31 | $22.44 | 54,100 | — | — |
| 1999-08-24 | $20.13 | $22.23 | 41,700 | — | — |
| 1999-08-23 | $19.88 | $21.95 | 7,100 | — | — |
| 1999-08-20 | $19.81 | $21.88 | 24,800 | — | — |
| 1999-08-19 | $20.06 | $22.16 | 35,800 | — | — |
| 1999-08-18 | $20.00 | $22.09 | 24,000 | — | — |
| 1999-08-17 | $20.19 | $22.30 | 23,000 | — | — |
| 1999-08-16 | $20.06 | $22.16 | 28,600 | — | — |
| 1999-08-13 | $20.13 | $22.23 | 22,100 | — | — |
| 1999-08-12 | $19.88 | $21.95 | 59,900 | — | — |
| 1999-08-11 | $19.81 | $21.88 | 292,800 | — | — |
| 1999-08-10 | $19.88 | $21.95 | 103,500 | — | — |
| 1999-08-09 | $19.25 | $21.26 | 13,400 | — | — |
| 1999-08-06 | $19.00 | $20.99 | 46,200 | — | — |
| 1999-08-05 | $19.19 | $21.19 | 29,600 | — | — |
| 1999-08-04 | $19.31 | $21.33 | 36,200 | — | — |
| 1999-08-03 | $19.25 | $21.26 | 118,700 | — | — |
| 1999-08-02 | $18.38 | $20.30 | 32,300 | — | — |
| 1999-07-30 | $17.88 | $19.74 | 26,100 | — | — |
| 1999-07-29 | $18.13 | $20.02 | 15,300 | — | — |
| 1999-07-28 | $18.06 | $19.95 | 11,500 | — | — |
| 1999-07-27 | $18.44 | $20.36 | 40,700 | — | — |
| 1999-07-26 | $18.38 | $20.30 | 8,700 | — | — |
| 1999-07-23 | $18.81 | $20.78 | 18,200 | — | — |
| 1999-07-22 | $19.44 | $21.47 | 13,800 | — | — |
| 1999-07-21 | $19.44 | $21.47 | 34,800 | — | — |
| 1999-07-20 | $20.13 | $22.23 | 35,400 | — | — |
| 1999-07-19 | $20.13 | $22.23 | 36,600 | — | — |
| 1999-07-16 | $19.69 | $21.75 | 21,900 | — | — |
| 1999-07-15 | $18.50 | $20.43 | 9,800 | — | — |
| 1999-07-14 | $18.19 | $20.09 | 39,800 | — | — |
| 1999-07-13 | $17.81 | $19.67 | 151,500 | — | — |
| 1999-07-12 | $18.94 | $20.92 | 30,400 | — | — |
| 1999-07-09 | $18.94 | $20.92 | 68,700 | — | — |
| 1999-07-08 | $18.81 | $20.78 | 118,300 | — | — |
| 1999-07-07 | $18.56 | $20.50 | 58,300 | — | — |
| 1999-07-06 | $18.81 | $20.78 | 15,300 | — | — |
| 1999-07-02 | $19.13 | $21.12 | 18,900 | — | — |
| 1999-07-01 | $19.06 | $21.05 | 23,800 | — | — |
| 1999-06-30 | $19.19 | $21.19 | 38,700 | — | — |
| 1999-06-29 | $19.88 | $21.95 | 29,600 | — | — |
| 1999-06-28 | $19.56 | $21.61 | 125,200 | — | — |
| 1999-06-25 | $19.13 | $21.12 | 13,000 | — | — |
| 1999-06-24 | $19.06 | $21.05 | 14,900 | — | — |
| 1999-06-23 | $19.31 | $21.33 | 5,800 | — | — |
| 1999-06-22 | $19.19 | $21.19 | 26,500 | — | — |
| 1999-06-21 | $19.31 | $21.33 | 62,000 | — | — |
| 1999-06-18 | $18.94 | $20.92 | 109,000 | — | — |
| 1999-06-17 | $18.88 | $20.85 | 54,700 | — | — |
| 1999-06-16 | $18.81 | $20.78 | 13,900 | — | — |
| 1999-06-15 | $19.00 | $20.99 | 41,500 | — | — |
| 1999-06-14 | $19.13 | $21.12 | 162,900 | — | — |
| 1999-06-11 | $18.88 | $20.85 | 77,200 | — | — |
| 1999-06-10 | $18.94 | $20.92 | 16,100 | — | — |
| 1999-06-09 | $18.88 | $20.85 | 62,000 | — | — |
| 1999-06-08 | $18.69 | $20.64 | 21,100 | — | — |
| 1999-06-07 | $18.81 | $20.78 | 23,600 | — | — |
| 1999-06-04 | $18.25 | $20.16 | 17,300 | — | — |
| 1999-06-03 | $18.31 | $20.23 | 106,600 | — | — |
| 1999-06-02 | $17.69 | $19.54 | 25,600 | — | — |
| 1999-06-01 | $17.63 | $19.47 | 21,200 | — | — |
| 1999-05-28 | $16.94 | $18.71 | 12,100 | — | — |
| 1999-05-27 | $17.06 | $18.85 | 51,400 | — | — |
| 1999-05-26 | $17.25 | $19.05 | 156,200 | — | — |
| 1999-05-25 | $16.94 | $18.61 | 125,400 | — | — |
| 1999-05-24 | $16.81 | $18.47 | 90,100 | — | — |
| 1999-05-21 | $16.44 | $18.06 | 165,600 | — | — |
| 1999-05-20 | $15.50 | $17.03 | 76,400 | — | — |
| 1999-05-19 | $15.75 | $17.31 | 23,800 | — | — |
| 1999-05-18 | $15.63 | $17.17 | 71,500 | — | — |
| 1999-05-17 | $15.63 | $17.17 | 11,000 | — | — |
| 1999-05-14 | $15.81 | $17.37 | 7,400 | — | — |
| 1999-05-13 | $16.00 | $17.58 | 75,800 | — | — |
| 1999-05-12 | $15.81 | $17.37 | 141,000 | — | — |
| 1999-05-11 | $15.81 | $17.37 | 30,100 | — | — |
| 1999-05-10 | $16.19 | $17.79 | 27,400 | — | — |
| 1999-05-07 | $16.13 | $17.72 | 286,800 | — | — |
| 1999-05-06 | $16.13 | $17.72 | 43,200 | — | — |
| 1999-05-05 | $16.31 | $17.92 | 20,600 | — | — |
| 1999-05-04 | $16.81 | $18.47 | 29,900 | — | — |
| 1999-05-03 | $15.94 | $17.51 | 68,800 | — | — |
| 1999-04-30 | $15.38 | $16.89 | 20,100 | — | — |
| 1999-04-29 | $16.06 | $17.65 | 29,500 | — | — |
| 1999-04-28 | $15.88 | $17.44 | 97,000 | — | — |
| 1999-04-27 | $15.69 | $17.24 | 41,500 | — | — |
| 1999-04-26 | $15.88 | $17.44 | 42,200 | — | — |
| 1999-04-23 | $15.56 | $17.10 | 6,800 | — | — |
| 1999-04-22 | $15.31 | $16.83 | 16,500 | — | — |
| 1999-04-21 | $15.75 | $17.31 | 28,500 | — | — |
| 1999-04-20 | $15.63 | $17.17 | 42,800 | — | — |
| 1999-04-19 | $15.56 | $17.10 | 81,900 | — | — |
| 1999-04-16 | $15.44 | $16.96 | 48,700 | — | — |
| 1999-04-15 | $15.69 | $17.24 | 46,900 | — | — |
| 1999-04-14 | $15.00 | $16.48 | 44,600 | — | — |
| 1999-04-13 | $14.19 | $15.59 | 31,900 | — | — |
| 1999-04-12 | $14.25 | $15.66 | 54,400 | — | — |
| 1999-04-09 | $14.13 | $15.52 | 15,500 | — | — |
| 1999-04-08 | $14.25 | $15.66 | 135,000 | — | — |
| 1999-04-07 | $13.81 | $15.18 | 78,300 | — | — |
| 1999-04-06 | $14.13 | $15.52 | 87,900 | — | — |
| 1999-04-05 | $13.56 | $14.90 | 151,700 | — | — |
| 1999-04-01 | $13.75 | $15.11 | 36,200 | — | — |
| 1999-03-31 | $13.56 | $14.90 | 133,600 | — | — |
| 1999-03-30 | $14.50 | $15.93 | 159,600 | — | — |
| 1999-03-29 | $13.00 | $14.28 | 41,900 | — | — |
| 1999-03-26 | $12.50 | $13.73 | 49,500 | — | — |
| 1999-03-25 | $12.25 | $13.46 | 67,900 | — | — |
| 1999-03-24 | $12.50 | $13.73 | 47,600 | — | — |
| 1999-03-23 | $12.56 | $13.80 | 26,700 | — | — |
| 1999-03-22 | $12.75 | $14.01 | 48,400 | — | — |
| 1999-03-19 | $13.31 | $14.63 | 182,500 | — | — |
| 1999-03-18 | $13.13 | $14.42 | 65,600 | — | — |
| 1999-03-17 | $13.13 | $14.42 | 38,200 | — | — |
| 1999-03-16 | $13.13 | $14.42 | 107,500 | — | — |
| 1999-03-15 | $13.06 | $14.35 | 38,500 | — | — |
| 1999-03-12 | $13.25 | $14.56 | 63,400 | — | — |
| 1999-03-11 | $13.69 | $15.04 | 107,300 | — | — |
| 1999-03-10 | $13.56 | $14.90 | 56,700 | — | — |
| 1999-03-09 | $13.19 | $14.49 | 68,500 | — | — |
| 1999-03-08 | $13.75 | $15.11 | 119,600 | — | — |
| 1999-03-05 | $13.69 | $15.04 | 149,900 | — | — |
| 1999-03-04 | $13.63 | $14.97 | 94,300 | — | — |
| 1999-03-03 | $13.25 | $14.56 | 35,700 | — | — |
| 1999-03-02 | $13.63 | $14.87 | 26,700 | — | — |
| 1999-03-01 | $13.69 | $14.94 | 38,300 | — | — |
| 1999-02-26 | $13.94 | $15.22 | 61,300 | — | — |
| 1999-02-25 | $14.31 | $15.62 | 49,300 | — | — |
| 1999-02-24 | $13.69 | $14.94 | 12,700 | — | — |
| 1999-02-23 | $13.75 | $15.01 | 22,400 | — | — |
| 1999-02-22 | $13.88 | $15.15 | 72,900 | — | — |
| 1999-02-19 | $13.75 | $15.01 | 66,300 | — | — |
| 1999-02-18 | $14.25 | $15.56 | 62,300 | — | — |
| 1999-02-17 | $14.38 | $15.69 | 96,100 | — | — |
| 1999-02-16 | $14.63 | $15.97 | 34,800 | — | — |
| 1999-02-12 | $15.00 | $16.38 | 34,900 | — | — |
| 1999-02-11 | $15.56 | $16.99 | 52,600 | — | — |
| 1999-02-10 | $14.94 | $16.31 | 10,900 | — | — |
| 1999-02-09 | $15.31 | $16.72 | 44,800 | — | — |
| 1999-02-08 | $15.19 | $16.58 | 40,400 | — | — |
| 1999-02-05 | $15.00 | $16.38 | 129,900 | — | — |
| 1999-02-04 | $15.00 | $16.38 | 51,900 | — | — |
| 1999-02-03 | $14.56 | $15.90 | 41,300 | — | — |
| 1999-02-02 | $14.44 | $15.76 | 47,700 | — | — |
| 1999-02-01 | $14.63 | $15.97 | 36,700 | — | — |
| 1999-01-29 | $14.63 | $15.97 | 24,700 | — | — |
| 1999-01-28 | $14.50 | $15.83 | 64,700 | — | — |
| 1999-01-27 | $14.25 | $15.56 | 88,700 | — | — |
| 1999-01-26 | $14.38 | $15.69 | 46,300 | — | — |
| 1999-01-25 | $14.56 | $15.90 | 33,000 | — | — |
| 1999-01-22 | $14.00 | $15.28 | 42,200 | — | — |
| 1999-01-21 | $14.06 | $15.35 | 34,800 | — | — |
| 1999-01-20 | $14.00 | $15.28 | 122,400 | — | — |
| 1999-01-19 | $14.00 | $15.28 | 377,300 | — | — |
| 1999-01-15 | $14.63 | $15.97 | 115,600 | — | — |
| 1999-01-14 | $14.31 | $15.62 | 92,200 | — | — |
| 1999-01-13 | $14.25 | $15.56 | 49,000 | — | — |
| 1999-01-12 | $14.06 | $15.35 | 181,100 | — | — |
| 1999-01-11 | $14.94 | $16.31 | 65,700 | — | — |
| 1999-01-08 | $15.69 | $17.13 | 147,800 | — | — |
| 1999-01-07 | $15.69 | $17.13 | 122,400 | — | — |
| 1999-01-06 | $16.88 | $18.42 | 15,400 | — | — |
| 1999-01-05 | $17.00 | $18.56 | 66,100 | — | — |
| 1999-01-04 | $16.94 | $18.49 | 78,900 | — | — |