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
- 1987-09-30 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 | $15.50 | $18.45 | 65,200 | — | — |
| 1999-12-30 | $15.00 | $17.86 | 39,400 | — | — |
| 1999-12-29 | $15.00 | $17.86 | 113,700 | — | — |
| 1999-12-28 | $14.94 | $17.78 | 85,500 | — | — |
| 1999-12-27 | $14.50 | $17.26 | 39,400 | — | — |
| 1999-12-23 | $14.88 | $17.71 | 96,900 | — | — |
| 1999-12-22 | $14.13 | $16.82 | 54,100 | — | — |
| 1999-12-21 | $14.25 | $16.96 | 78,300 | — | — |
| 1999-12-20 | $14.19 | $16.89 | 106,400 | — | — |
| 1999-12-17 | $14.13 | $16.82 | 60,400 | — | — |
| 1999-12-16 | $14.13 | $16.82 | 19,600 | — | — |
| 1999-12-15 | $14.38 | $17.11 | 55,900 | — | — |
| 1999-12-14 | $14.63 | $17.41 | 41,600 | — | — |
| 1999-12-13 | $14.81 | $17.63 | 73,000 | — | — |
| 1999-12-10 | $15.44 | $18.38 | 45,700 | — | — |
| 1999-12-09 | $15.38 | $18.30 | 42,200 | — | — |
| 1999-12-08 | $15.63 | $18.60 | 17,400 | — | — |
| 1999-12-07 | $15.20 | $18.09 | 37,128 | — | — |
| 1999-12-06 | $15.56 | $18.53 | 32,742 | — | — |
| 1999-12-03 | $15.75 | $18.75 | 39,474 | — | — |
| 1999-12-02 | $15.63 | $18.60 | 68,238 | — | — |
| 1999-12-01 | $15.93 | $18.97 | 39,066 | — | — |
| 1999-11-30 | $16.54 | $19.70 | 66,606 | — | — |
| 1999-11-29 | $15.99 | $19.04 | 111,690 | — | — |
| 1999-11-26 | $16.24 | $19.33 | 22,236 | — | — |
| 1999-11-24 | $16.30 | $19.40 | 18,666 | — | — |
| 1999-11-23 | $16.24 | $19.33 | 40,698 | — | — |
| 1999-11-22 | $16.24 | $19.33 | 31,722 | — | — |
| 1999-11-19 | $16.67 | $19.84 | 108,324 | — | — |
| 1999-11-18 | $16.79 | $19.99 | 135,660 | — | — |
| 1999-11-17 | $16.42 | $19.55 | 26,112 | — | — |
| 1999-11-16 | $16.42 | $19.55 | 110,160 | — | — |
| 1999-11-15 | $16.24 | $19.33 | 31,722 | — | — |
| 1999-11-12 | $15.81 | $18.82 | 56,916 | — | — |
| 1999-11-11 | $15.13 | $18.02 | 36,516 | — | — |
| 1999-11-10 | $15.13 | $18.02 | 11,322 | — | — |
| 1999-11-09 | $15.38 | $18.31 | 19,584 | — | — |
| 1999-11-08 | $14.64 | $17.43 | 23,766 | — | — |
| 1999-11-05 | $15.50 | $18.46 | 55,590 | — | — |
| 1999-11-04 | $15.63 | $18.60 | 23,664 | — | — |
| 1999-11-03 | $15.87 | $18.89 | 10,098 | — | — |
| 1999-11-02 | $15.69 | $18.67 | 84,558 | — | — |
| 1999-11-01 | $14.89 | $17.73 | 133,518 | — | — |
| 1999-10-29 | $14.89 | $17.73 | 460,326 | — | — |
| 1999-10-28 | $13.73 | $16.34 | 51,204 | — | — |
| 1999-10-27 | $14.28 | $17.00 | 16,626 | — | — |
| 1999-10-26 | $14.22 | $16.92 | 28,866 | — | — |
| 1999-10-25 | $14.40 | $17.14 | 16,014 | — | — |
| 1999-10-22 | $14.52 | $17.29 | 31,212 | — | — |
| 1999-10-21 | $13.97 | $16.63 | 48,450 | — | — |
| 1999-10-20 | $13.91 | $16.56 | 90,270 | — | — |
| 1999-10-19 | $13.73 | $16.34 | 50,592 | — | — |
| 1999-10-18 | $14.28 | $17.00 | 21,318 | — | — |
| 1999-10-15 | $14.15 | $16.85 | 21,114 | — | — |
| 1999-10-14 | $14.15 | $16.85 | 37,740 | — | — |
| 1999-10-13 | $14.58 | $17.36 | 13,770 | — | — |
| 1999-10-12 | $14.71 | $17.51 | 10,200 | — | — |
| 1999-10-11 | $14.77 | $17.58 | 57,426 | — | — |
| 1999-10-08 | $14.71 | $17.51 | 26,418 | — | — |
| 1999-10-07 | $14.71 | $17.51 | 34,986 | — | — |
| 1999-10-06 | $14.71 | $17.51 | 82,008 | — | — |
| 1999-10-05 | $14.95 | $17.80 | 52,224 | — | — |
| 1999-10-04 | $14.83 | $17.65 | 23,868 | — | — |
| 1999-10-01 | $14.64 | $17.43 | 52,428 | — | — |
| 1999-09-30 | $14.83 | $17.65 | 127,194 | — | — |
| 1999-09-29 | $14.71 | $17.51 | 76,704 | — | — |
| 1999-09-28 | $14.89 | $17.73 | 14,994 | — | — |
| 1999-09-27 | $14.89 | $17.73 | 34,476 | — | — |
| 1999-09-24 | $14.71 | $17.51 | 15,198 | — | — |
| 1999-09-23 | $15.26 | $18.16 | 18,564 | — | — |
| 1999-09-22 | $15.75 | $18.75 | 5,508 | — | — |
| 1999-09-21 | $15.87 | $18.89 | 47,940 | — | — |
| 1999-09-20 | $16.67 | $19.84 | 8,262 | — | — |
| 1999-09-17 | $16.42 | $19.55 | 59,364 | — | — |
| 1999-09-16 | $15.50 | $18.46 | 56,304 | — | — |
| 1999-09-15 | $16.42 | $19.55 | 127,500 | — | — |
| 1999-09-14 | $16.97 | $20.21 | 9,180 | — | — |
| 1999-09-13 | $17.46 | $20.79 | 38,352 | — | — |
| 1999-09-10 | $17.65 | $21.01 | 43,248 | — | — |
| 1999-09-09 | $16.97 | $20.21 | 60,282 | — | — |
| 1999-09-08 | $16.61 | $19.77 | 28,458 | — | — |
| 1999-09-07 | $16.73 | $19.91 | 38,556 | — | — |
| 1999-09-03 | $16.73 | $19.91 | 81,702 | — | — |
| 1999-09-02 | $16.30 | $19.40 | 47,532 | — | — |
| 1999-09-01 | $16.48 | $19.62 | 50,898 | — | — |
| 1999-08-31 | $16.24 | $19.33 | 93,126 | — | — |
| 1999-08-30 | $15.44 | $18.38 | 39,780 | — | — |
| 1999-08-27 | $15.32 | $18.24 | 28,254 | — | — |
| 1999-08-26 | $15.87 | $18.89 | 48,756 | — | — |
| 1999-08-25 | $15.63 | $18.60 | 149,736 | — | — |
| 1999-08-24 | $15.38 | $18.31 | 38,250 | — | — |
| 1999-08-23 | $15.44 | $18.38 | 42,738 | — | — |
| 1999-08-20 | $15.63 | $18.60 | 25,398 | — | — |
| 1999-08-19 | $15.63 | $18.60 | 41,208 | — | — |
| 1999-08-18 | $15.44 | $18.38 | 23,256 | — | — |
| 1999-08-17 | $15.13 | $18.02 | 36,822 | — | — |
| 1999-08-16 | $15.32 | $18.24 | 8,772 | — | — |
| 1999-08-13 | $15.38 | $18.31 | 71,808 | — | — |
| 1999-08-12 | $15.26 | $18.16 | 71,298 | — | — |
| 1999-08-11 | $15.32 | $18.24 | 48,552 | — | — |
| 1999-08-10 | $15.32 | $18.24 | 47,430 | — | — |
| 1999-08-09 | $15.50 | $18.46 | 26,724 | — | — |
| 1999-08-06 | $15.93 | $18.97 | 15,504 | — | — |
| 1999-08-05 | $16.30 | $19.40 | 155,244 | — | — |
| 1999-08-04 | $16.05 | $19.11 | 58,038 | — | — |
| 1999-08-03 | $16.48 | $19.62 | 85,578 | — | — |
| 1999-08-02 | $16.91 | $20.13 | 43,758 | — | — |
| 1999-07-30 | $17.83 | $21.23 | 53,244 | — | — |
| 1999-07-29 | $17.46 | $20.79 | 32,232 | — | — |
| 1999-07-28 | $17.83 | $21.23 | 22,644 | — | — |
| 1999-07-27 | $18.14 | $21.59 | 33,660 | — | — |
| 1999-07-26 | $18.69 | $22.25 | 28,764 | — | — |
| 1999-07-23 | $18.50 | $22.03 | 21,318 | — | — |
| 1999-07-22 | $18.63 | $22.18 | 51,408 | — | — |
| 1999-07-21 | $18.50 | $22.03 | 37,332 | — | — |
| 1999-07-20 | $18.63 | $22.18 | 39,576 | — | — |
| 1999-07-19 | $18.75 | $22.32 | 49,980 | — | — |
| 1999-07-16 | $19.00 | $22.61 | 36,720 | — | — |
| 1999-07-15 | $19.12 | $22.76 | 24,786 | — | — |
| 1999-07-14 | $19.06 | $22.69 | 20,706 | — | — |
| 1999-07-13 | $19.49 | $23.20 | 84,864 | — | — |
| 1999-07-12 | $19.61 | $23.34 | 62,628 | — | — |
| 1999-07-09 | $20.59 | $24.51 | 102,612 | — | — |
| 1999-07-08 | $22.55 | $26.84 | 32,844 | — | — |
| 1999-07-07 | $22.37 | $26.63 | 30,906 | — | — |
| 1999-07-06 | $22.37 | $26.63 | 34,068 | — | — |
| 1999-07-02 | $21.75 | $25.90 | 23,868 | — | — |
| 1999-07-01 | $21.45 | $25.53 | 75,276 | — | — |
| 1999-06-30 | $20.59 | $24.51 | 131,376 | — | — |
| 1999-06-29 | $22.00 | $26.19 | 92,106 | — | — |
| 1999-06-28 | $22.37 | $26.63 | 38,964 | — | — |
| 1999-06-25 | $22.00 | $26.19 | 40,392 | — | — |
| 1999-06-24 | $21.75 | $25.90 | 31,314 | — | — |
| 1999-06-23 | $21.94 | $26.11 | 17,238 | — | — |
| 1999-06-22 | $22.06 | $26.26 | 31,008 | — | — |
| 1999-06-21 | $22.92 | $27.28 | 35,190 | — | — |
| 1999-06-18 | $22.61 | $26.92 | 46,920 | — | — |
| 1999-06-17 | $22.12 | $26.33 | 52,938 | — | — |
| 1999-06-16 | $22.30 | $26.55 | 75,480 | — | — |
| 1999-06-15 | $22.12 | $26.33 | 60,384 | — | — |
| 1999-06-14 | $21.69 | $25.82 | 46,410 | — | — |
| 1999-06-11 | $22.12 | $26.33 | 70,074 | — | — |
| 1999-06-10 | $22.24 | $26.48 | 206,652 | — | — |
| 1999-06-09 | $22.43 | $26.70 | 113,628 | — | — |
| 1999-06-08 | $23.28 | $27.72 | 20,298 | — | — |
| 1999-06-07 | $23.41 | $27.87 | 27,234 | — | — |
| 1999-06-04 | $23.16 | $27.57 | 41,208 | — | — |
| 1999-06-03 | $23.04 | $27.43 | 51,306 | — | — |
| 1999-06-02 | $23.04 | $27.43 | 83,028 | — | — |
| 1999-06-01 | $23.16 | $27.57 | 16,728 | — | — |
| 1999-05-28 | $22.98 | $27.35 | 37,332 | — | — |
| 1999-05-27 | $22.55 | $26.84 | 243,474 | — | — |
| 1999-05-26 | $23.16 | $27.57 | 58,038 | — | — |
| 1999-05-25 | $23.04 | $27.43 | 19,278 | — | — |
| 1999-05-24 | $23.71 | $28.23 | 70,890 | — | — |
| 1999-05-21 | $23.10 | $27.50 | 20,706 | — | — |
| 1999-05-20 | $22.67 | $26.99 | 56,202 | — | — |
| 1999-05-19 | $22.61 | $26.92 | 23,766 | — | — |
| 1999-05-18 | $22.61 | $26.92 | 29,376 | — | — |
| 1999-05-17 | $22.79 | $27.14 | 35,598 | — | — |
| 1999-05-14 | $23.77 | $28.30 | 26,622 | — | — |
| 1999-05-13 | $23.90 | $28.45 | 18,258 | — | — |
| 1999-05-12 | $24.08 | $28.67 | 149,838 | — | — |
| 1999-05-11 | $23.71 | $28.23 | 111,792 | — | — |
| 1999-05-10 | $23.96 | $28.52 | 42,126 | — | — |
| 1999-05-07 | $23.53 | $28.01 | 44,982 | — | — |
| 1999-05-06 | $23.77 | $28.30 | 48,450 | — | — |
| 1999-05-05 | $24.14 | $28.74 | 93,636 | — | — |
| 1999-05-04 | $23.90 | $28.45 | 52,836 | — | — |
| 1999-05-03 | $23.65 | $28.16 | 107,712 | — | — |
| 1999-04-30 | $23.77 | $28.30 | 276,114 | — | — |
| 1999-04-29 | $23.59 | $28.08 | 200,634 | — | — |
| 1999-04-28 | $22.73 | $27.06 | 89,454 | — | — |
| 1999-04-27 | $21.63 | $25.75 | 22,032 | — | — |
| 1999-04-26 | $22.37 | $26.63 | 137,904 | — | — |
| 1999-04-23 | $22.18 | $26.41 | 56,202 | — | — |
| 1999-04-22 | $21.81 | $25.97 | 57,324 | — | — |
| 1999-04-21 | $21.81 | $25.97 | 31,620 | — | — |
| 1999-04-20 | $21.51 | $25.60 | 65,280 | — | — |
| 1999-04-19 | $22.30 | $26.55 | 315,792 | — | — |
| 1999-04-16 | $20.83 | $24.80 | 113,118 | — | — |
| 1999-04-15 | $20.28 | $24.14 | 47,532 | — | — |
| 1999-04-14 | $19.98 | $23.78 | 68,238 | — | — |
| 1999-04-13 | $19.12 | $22.76 | 40,290 | — | — |
| 1999-04-12 | $19.24 | $22.90 | 63,546 | — | — |
| 1999-04-09 | $18.63 | $22.18 | 25,908 | — | — |
| 1999-04-08 | $18.63 | $22.18 | 17,748 | — | — |
| 1999-04-07 | $18.93 | $22.54 | 23,664 | — | — |
| 1999-04-06 | $19.06 | $22.69 | 13,974 | — | — |
| 1999-04-05 | $18.75 | $22.32 | 30,600 | — | — |
| 1999-04-01 | $18.81 | $22.39 | 20,910 | — | — |
| 1999-03-31 | $18.38 | $21.88 | 53,142 | — | — |
| 1999-03-30 | $19.18 | $22.83 | 59,058 | — | — |
| 1999-03-29 | $19.36 | $23.05 | 40,188 | — | — |
| 1999-03-26 | $18.63 | $22.18 | 62,118 | — | — |
| 1999-03-25 | $18.14 | $21.59 | 67,218 | — | — |
| 1999-03-24 | $17.77 | $21.15 | 30,906 | — | — |
| 1999-03-23 | $17.46 | $20.79 | 68,340 | — | — |
| 1999-03-22 | $18.01 | $21.45 | 31,926 | — | — |
| 1999-03-19 | $18.50 | $22.03 | 53,958 | — | — |
| 1999-03-18 | $19.42 | $23.12 | 24,378 | — | — |
| 1999-03-17 | $19.30 | $22.98 | 60,690 | — | — |
| 1999-03-16 | $19.91 | $23.71 | 15,096 | — | — |
| 1999-03-15 | $20.16 | $24.00 | 41,412 | — | — |
| 1999-03-12 | $19.79 | $23.56 | 36,924 | — | — |
| 1999-03-11 | $19.85 | $23.63 | 67,728 | — | — |
| 1999-03-10 | $19.91 | $23.71 | 36,108 | — | — |
| 1999-03-09 | $19.85 | $23.63 | 54,570 | — | — |
| 1999-03-08 | $20.04 | $23.85 | 153,000 | — | — |
| 1999-03-05 | $20.59 | $24.51 | 16,218 | — | — |
| 1999-03-04 | $20.34 | $24.22 | 12,138 | — | — |
| 1999-03-03 | $20.28 | $24.14 | 10,812 | — | — |
| 1999-03-02 | $20.59 | $24.51 | 165,546 | — | — |
| 1999-03-01 | $19.85 | $23.63 | 33,354 | — | — |
| 1999-02-26 | $19.24 | $22.90 | 29,376 | — | — |
| 1999-02-25 | $19.18 | $22.83 | 52,734 | — | — |
| 1999-02-24 | $19.42 | $23.12 | 49,572 | — | — |
| 1999-02-23 | $19.61 | $23.34 | 33,456 | — | — |
| 1999-02-22 | $20.10 | $23.93 | 28,662 | — | — |
| 1999-02-19 | $19.61 | $23.34 | 29,988 | — | — |
| 1999-02-18 | $19.73 | $23.49 | 36,720 | — | — |
| 1999-02-17 | $19.67 | $23.42 | 15,402 | — | — |
| 1999-02-16 | $19.73 | $23.49 | 94,962 | — | — |
| 1999-02-12 | $19.98 | $23.78 | 68,442 | — | — |
| 1999-02-11 | $20.34 | $24.22 | 61,506 | — | — |
| 1999-02-10 | $20.77 | $24.73 | 21,828 | — | — |
| 1999-02-09 | $20.89 | $24.87 | 20,910 | — | — |
| 1999-02-08 | $21.57 | $25.68 | 86,904 | — | — |
| 1999-02-05 | $21.14 | $25.17 | 34,374 | — | — |
| 1999-02-04 | $20.77 | $24.73 | 28,764 | — | — |
| 1999-02-03 | $21.08 | $25.09 | 31,518 | — | — |
| 1999-02-02 | $20.71 | $24.66 | 56,100 | — | — |
| 1999-02-01 | $20.77 | $24.73 | 47,532 | — | — |
| 1999-01-29 | $20.59 | $24.51 | 139,944 | — | — |
| 1999-01-28 | $19.85 | $23.63 | 63,240 | — | — |
| 1999-01-27 | $19.79 | $23.56 | 89,454 | — | — |
| 1999-01-26 | $19.73 | $23.49 | 71,094 | — | — |
| 1999-01-25 | $19.42 | $23.12 | 12,138 | — | — |
| 1999-01-22 | $19.36 | $23.05 | 144,228 | — | — |
| 1999-01-21 | $19.36 | $23.05 | 86,190 | — | — |
| 1999-01-20 | $19.30 | $22.98 | 210,936 | — | — |
| 1999-01-19 | $19.36 | $23.05 | 123,828 | — | — |
| 1999-01-15 | $19.55 | $23.27 | 37,230 | — | — |
| 1999-01-14 | $19.12 | $22.76 | 36,822 | — | — |
| 1999-01-13 | $19.36 | $23.05 | 65,382 | — | — |
| 1999-01-12 | $19.12 | $22.76 | 39,372 | — | — |
| 1999-01-11 | $19.06 | $22.69 | 54,060 | — | — |
| 1999-01-08 | $19.12 | $22.76 | 92,310 | — | — |
| 1999-01-07 | $19.00 | $22.61 | 92,208 | — | — |
| 1999-01-06 | $18.69 | $22.25 | 48,858 | — | — |
| 1999-01-05 | $19.12 | $22.76 | 58,242 | — | — |
| 1999-01-04 | $19.06 | $22.69 | 109,650 | — | — |