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
- 1984-09-07 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 | $23.50 | $23.50 | 2,925 | — | — |
| 1999-12-30 | $25.00 | $25.00 | 11,100 | — | — |
| 1999-12-29 | $23.00 | $23.00 | 10,313 | — | — |
| 1999-12-28 | $26.00 | $26.00 | 2,350 | — | — |
| 1999-12-27 | $26.50 | $26.50 | 14,088 | — | — |
| 1999-12-23 | $28.00 | $28.00 | 4,838 | — | — |
| 1999-12-22 | $26.00 | $26.00 | 2,050 | — | — |
| 1999-12-21 | $25.00 | $25.00 | 4,088 | — | — |
| 1999-12-20 | $24.75 | $24.75 | 10,800 | — | — |
| 1999-12-17 | $29.50 | $29.50 | 5,525 | — | — |
| 1999-12-16 | $28.75 | $28.75 | 2,563 | — | — |
| 1999-12-15 | $30.50 | $30.50 | 3,025 | — | — |
| 1999-12-14 | $31.00 | $31.00 | 2,363 | — | — |
| 1999-12-13 | $32.00 | $32.00 | 6,463 | — | — |
| 1999-12-10 | $29.00 | $29.00 | 2,850 | — | — |
| 1999-12-09 | $32.00 | $32.00 | 8,813 | — | — |
| 1999-12-08 | $30.00 | $30.00 | 3,150 | — | — |
| 1999-12-07 | $31.00 | $31.00 | 4,025 | — | — |
| 1999-12-06 | $31.50 | $31.50 | 5,750 | — | — |
| 1999-12-03 | $32.50 | $32.50 | 5,650 | — | — |
| 1999-12-02 | $31.50 | $31.50 | 7,263 | — | — |
| 1999-12-01 | $31.50 | $31.50 | 3,075 | — | — |
| 1999-11-30 | $32.00 | $32.00 | 19,088 | — | — |
| 1999-11-29 | $30.50 | $30.50 | 3,125 | — | — |
| 1999-11-26 | $30.00 | $30.00 | 1,000 | — | — |
| 1999-11-24 | $29.00 | $29.00 | 3,713 | — | — |
| 1999-11-23 | $29.00 | $29.00 | 1,125 | — | — |
| 1999-11-22 | $30.00 | $30.00 | 4,600 | — | — |
| 1999-11-19 | $31.50 | $31.50 | 6,475 | — | — |
| 1999-11-18 | $31.50 | $31.50 | 3,263 | — | — |
| 1999-11-17 | $31.50 | $31.50 | 5,575 | — | — |
| 1999-11-16 | $31.00 | $31.00 | 6,750 | — | — |
| 1999-11-15 | $31.00 | $31.00 | 12,913 | — | — |
| 1999-11-12 | $31.00 | $31.00 | 16,575 | — | — |
| 1999-11-11 | $27.00 | $27.00 | 12,213 | — | — |
| 1999-11-10 | $26.00 | $26.00 | 1,263 | — | — |
| 1999-11-09 | $27.00 | $27.00 | 2,925 | — | — |
| 1999-11-08 | $25.00 | $25.00 | 4,400 | — | — |
| 1999-11-05 | $26.50 | $26.50 | 4,888 | — | — |
| 1999-11-04 | $26.00 | $26.00 | 1,063 | — | — |
| 1999-11-03 | $27.00 | $27.00 | 5,663 | — | — |
| 1999-11-02 | $28.00 | $28.00 | 1,313 | — | — |
| 1999-11-01 | $28.00 | $28.00 | 4,763 | — | — |
| 1999-10-29 | $28.00 | $28.00 | 9,313 | — | — |
| 1999-10-28 | $27.00 | $27.00 | 1,800 | — | — |
| 1999-10-27 | $27.50 | $27.50 | 4,000 | — | — |
| 1999-10-26 | $25.00 | $25.00 | 2,263 | — | — |
| 1999-10-25 | $25.00 | $25.00 | 3,600 | — | — |
| 1999-10-22 | $25.00 | $25.00 | 1,813 | — | — |
| 1999-10-21 | $24.75 | $24.75 | 3,838 | — | — |
| 1999-10-20 | $25.00 | $25.00 | 6,563 | — | — |
| 1999-10-19 | $24.50 | $24.50 | 288 | — | — |
| 1999-10-18 | $25.50 | $25.50 | 850 | — | — |
| 1999-10-15 | $26.00 | $26.00 | 3,763 | — | — |
| 1999-10-14 | $26.00 | $26.00 | 2,875 | — | — |
| 1999-10-13 | $24.50 | $24.50 | 350 | — | — |
| 1999-10-12 | $25.00 | $25.00 | 1,888 | — | — |
| 1999-10-11 | $25.00 | $25.00 | 2,300 | — | — |
| 1999-10-08 | $24.00 | $24.00 | 1,788 | — | — |
| 1999-10-07 | $24.50 | $24.50 | 3,600 | — | — |
| 1999-10-06 | $26.00 | $26.00 | 2,100 | — | — |
| 1999-10-05 | $26.00 | $26.00 | 2,800 | — | — |
| 1999-10-04 | $24.50 | $24.50 | 2,050 | — | — |
| 1999-10-01 | $24.00 | $24.00 | 1,600 | — | — |
| 1999-09-30 | $23.50 | $23.50 | 1,300 | — | — |
| 1999-09-29 | $22.00 | $22.00 | 2,075 | — | — |
| 1999-09-28 | $22.00 | $22.00 | 2,313 | — | — |
| 1999-09-27 | $24.00 | $24.00 | 7,275 | — | — |
| 1999-09-24 | $27.00 | $27.00 | 6,775 | — | — |
| 1999-09-23 | $24.00 | $24.00 | 1,375 | — | — |
| 1999-09-22 | $25.00 | $25.00 | 5,363 | — | — |
| 1999-09-21 | $24.00 | $24.00 | 5,975 | — | — |
| 1999-09-20 | $26.00 | $26.00 | 11,250 | — | — |
| 1999-09-17 | $24.00 | $24.00 | 21,213 | — | — |
| 1999-09-16 | $22.00 | $22.00 | 2,875 | — | — |
| 1999-09-15 | $23.00 | $23.00 | 13,688 | — | — |
| 1999-09-14 | $22.00 | $22.00 | 10,638 | — | — |
| 1999-09-13 | $16.25 | $16.25 | 650 | — | — |
| 1999-09-10 | $16.25 | $16.25 | 138 | — | — |
| 1999-09-09 | $16.25 | $16.25 | 6,350 | — | — |
| 1999-09-08 | $17.50 | $17.50 | 125 | — | — |
| 1999-09-07 | $17.00 | $17.00 | 938 | — | — |
| 1999-09-03 | $20.00 | $20.00 | 2,200 | — | — |
| 1999-09-02 | $21.00 | $21.00 | 2,525 | — | — |
| 1999-09-01 | $18.50 | $18.50 | 1,300 | — | — |
| 1999-08-31 | $18.25 | $18.25 | 2,375 | — | — |
| 1999-08-30 | $18.00 | $18.00 | 413 | — | — |
| 1999-08-27 | $18.00 | $18.00 | 1,925 | — | — |
| 1999-08-26 | $16.00 | $16.00 | 1,188 | — | — |
| 1999-08-25 | $16.00 | $16.00 | 1,675 | — | — |
| 1999-08-24 | $16.00 | $16.00 | 1,288 | — | — |
| 1999-08-23 | $16.50 | $16.50 | 475 | — | — |
| 1999-08-20 | $18.00 | $18.00 | 388 | — | — |
| 1999-08-19 | $17.25 | $17.25 | 188 | — | — |
| 1999-08-18 | $17.00 | $17.00 | 775 | — | — |
| 1999-08-17 | $17.50 | $17.50 | 200 | — | — |
| 1999-08-16 | $16.50 | $16.50 | 2,413 | — | — |
| 1999-08-13 | $16.00 | $16.00 | 2,000 | — | — |
| 1999-08-12 | $16.50 | $16.50 | 425 | — | — |
| 1999-08-11 | $18.00 | $18.00 | 6,063 | — | — |
| 1999-08-10 | $16.50 | $16.50 | 2,113 | — | — |
| 1999-08-09 | $16.50 | $16.50 | 1,125 | — | — |
| 1999-08-06 | $16.00 | $16.00 | 1,088 | — | — |
| 1999-08-05 | $16.00 | $16.00 | 5,100 | — | — |
| 1999-08-04 | $16.50 | $16.50 | 1,213 | — | — |
| 1999-08-03 | $17.00 | $17.00 | 2,513 | — | — |
| 1999-08-02 | $18.75 | $18.75 | 1,825 | — | — |
| 1999-07-30 | $18.00 | $18.00 | 2,613 | — | — |
| 1999-07-29 | $17.00 | $17.00 | 4,325 | — | — |
| 1999-07-28 | $18.75 | $18.75 | 825 | — | — |
| 1999-07-27 | $18.00 | $18.00 | 3,825 | — | — |
| 1999-07-26 | $21.00 | $21.00 | 5,238 | — | — |
| 1999-07-23 | $20.00 | $20.00 | 725 | — | — |
| 1999-07-22 | $21.50 | $21.50 | 1,863 | — | — |
| 1999-07-21 | $22.00 | $22.00 | 1,738 | — | — |
| 1999-07-20 | $22.00 | $22.00 | 1,588 | — | — |
| 1999-07-19 | $22.00 | $22.00 | 1,988 | — | — |
| 1999-07-16 | $22.50 | $22.50 | 613 | — | — |
| 1999-07-15 | $22.50 | $22.50 | 800 | — | — |
| 1999-07-14 | $23.00 | $23.00 | 3,038 | — | — |
| 1999-07-13 | $22.00 | $22.00 | 1,425 | — | — |
| 1999-07-12 | $22.00 | $22.00 | 1,725 | — | — |
| 1999-07-09 | $22.00 | $22.00 | 1,063 | — | — |
| 1999-07-08 | $23.25 | $23.25 | 1,088 | — | — |
| 1999-07-07 | $22.50 | $22.50 | 1,563 | — | — |
| 1999-07-06 | $23.50 | $23.50 | 5,913 | — | — |
| 1999-07-02 | $21.00 | $21.00 | 1,325 | — | — |
| 1999-07-01 | $20.00 | $20.00 | 3,375 | — | — |
| 1999-06-30 | $21.00 | $21.00 | 2,100 | — | — |
| 1999-06-29 | $22.00 | $22.00 | 563 | — | — |
| 1999-06-28 | $22.00 | $22.00 | 2,000 | — | — |
| 1999-06-25 | $21.00 | $21.00 | 1,363 | — | — |
| 1999-06-24 | $20.50 | $20.50 | 2,513 | — | — |
| 1999-06-23 | $21.50 | $21.50 | 2,288 | — | — |
| 1999-06-22 | $22.00 | $22.00 | 2,588 | — | — |
| 1999-06-21 | $22.00 | $22.00 | 1,475 | — | — |
| 1999-06-18 | $24.00 | $24.00 | 11,988 | — | — |
| 1999-06-17 | $22.00 | $22.00 | 7,250 | — | — |
| 1999-06-16 | $25.00 | $25.00 | 4,400 | — | — |
| 1999-06-15 | $23.00 | $23.00 | 11,875 | — | — |
| 1999-06-14 | $24.75 | $24.75 | 23,088 | — | — |
| 1999-06-11 | $21.50 | $21.50 | 6,988 | — | — |
| 1999-06-10 | $19.00 | $19.00 | 2,588 | — | — |
| 1999-06-09 | $18.50 | $18.50 | 2,738 | — | — |
| 1999-06-08 | $17.00 | $17.00 | 4,550 | — | — |
| 1999-06-07 | $19.50 | $19.50 | 963 | — | — |
| 1999-06-04 | $20.00 | $20.00 | 3,463 | — | — |
| 1999-06-03 | $18.00 | $18.00 | 5,150 | — | — |
| 1999-06-02 | $21.00 | $21.00 | 3,500 | — | — |
| 1999-06-01 | $22.50 | $22.50 | 5,188 | — | — |
| 1999-05-28 | $20.00 | $20.00 | 1,625 | — | — |
| 1999-05-27 | $19.00 | $19.00 | 13,413 | — | — |
| 1999-05-26 | $21.00 | $21.00 | 9,950 | — | — |
| 1999-05-25 | $24.50 | $24.50 | 19,450 | — | — |
| 1999-05-24 | $20.75 | $20.75 | 14,988 | — | — |
| 1999-05-21 | $26.00 | $26.00 | 6,663 | — | — |
| 1999-05-20 | $26.00 | $26.00 | 18,013 | — | — |
| 1999-05-19 | $30.00 | $30.00 | 30,450 | — | — |
| 1999-05-18 | $29.25 | $29.25 | 18,925 | — | — |
| 1999-05-17 | $32.00 | $32.00 | 53,125 | — | — |
| 1999-05-14 | $29.00 | $29.00 | 64,900 | — | — |
| 1999-05-13 | $30.25 | $30.25 | 244,500 | — | — |
| 1999-05-12 | $21.00 | $21.00 | 76,525 | — | — |
| 1999-05-11 | $14.75 | $14.75 | 21,825 | — | — |
| 1999-05-10 | $13.00 | $13.00 | 9,263 | — | — |
| 1999-05-07 | $11.50 | $11.50 | 1,063 | — | — |
| 1999-05-06 | $11.00 | $11.00 | 4,163 | — | — |
| 1999-05-05 | $11.00 | $11.00 | 2,763 | — | — |
| 1999-05-04 | $10.00 | $10.00 | 1,313 | — | — |
| 1999-05-03 | $11.50 | $11.50 | 1,213 | — | — |
| 1999-04-30 | $10.50 | $10.50 | 1,600 | — | — |
| 1999-04-29 | $12.00 | $12.00 | 450 | — | — |
| 1999-04-28 | $12.00 | $12.00 | 5,063 | — | — |
| 1999-04-27 | $10.50 | $10.50 | 1,900 | — | — |
| 1999-04-26 | $11.00 | $11.00 | 2,988 | — | — |
| 1999-04-23 | $11.00 | $11.00 | 2,588 | — | — |
| 1999-04-22 | $11.50 | $11.50 | 5,425 | — | — |
| 1999-04-21 | $9.75 | $9.75 | 3,675 | — | — |
| 1999-04-20 | $10.00 | $10.00 | 4,538 | — | — |
| 1999-04-19 | $10.50 | $10.50 | 713 | — | — |
| 1999-04-16 | $10.50 | $10.50 | 2,525 | — | — |
| 1999-04-15 | $11.50 | $11.50 | 4,800 | — | — |
| 1999-04-14 | $12.50 | $12.50 | 14,488 | — | — |
| 1999-04-13 | $11.00 | $11.00 | 9,238 | — | — |
| 1999-04-12 | $11.00 | $11.00 | 4,275 | — | — |
| 1999-04-09 | $9.50 | $9.50 | 1,225 | — | — |
| 1999-04-08 | $10.00 | $10.00 | 1,475 | — | — |
| 1999-04-07 | $9.50 | $9.50 | 2,138 | — | — |
| 1999-04-06 | $10.50 | $10.50 | 925 | — | — |
| 1999-04-05 | $11.00 | $11.00 | 1,888 | — | — |
| 1999-04-01 | $10.00 | $10.00 | 250 | — | — |
| 1999-03-31 | $10.00 | $10.00 | 250 | — | — |
| 1999-03-30 | $10.50 | $10.50 | 1,250 | — | — |
| 1999-03-29 | $9.50 | $9.50 | 1,250 | — | — |
| 1999-03-26 | $9.00 | $9.00 | 1,150 | — | — |
| 1999-03-25 | $11.00 | $11.00 | 5,575 | — | — |
| 1999-03-24 | $9.00 | $9.00 | 0 | — | — |
| 1999-03-23 | $9.00 | $9.00 | 1,375 | — | — |
| 1999-03-22 | $9.00 | $9.00 | 1,488 | — | — |
| 1999-03-19 | $8.50 | $8.50 | 1,675 | — | — |
| 1999-03-18 | $8.50 | $8.50 | 925 | — | — |
| 1999-03-17 | $9.00 | $9.00 | 1,113 | — | — |
| 1999-03-16 | $9.00 | $9.00 | 800 | — | — |
| 1999-03-15 | $9.50 | $9.50 | 863 | — | — |
| 1999-03-12 | $10.50 | $10.50 | 1,038 | — | — |
| 1999-03-11 | $10.50 | $10.50 | 1,163 | — | — |
| 1999-03-10 | $9.00 | $9.00 | 2,088 | — | — |
| 1999-03-09 | $9.00 | $9.00 | 5,800 | — | — |
| 1999-03-08 | $9.00 | $9.00 | 3,350 | — | — |
| 1999-03-05 | $10.50 | $10.50 | 8,125 | — | — |
| 1999-03-04 | $12.50 | $12.50 | 25,138 | — | — |
| 1999-03-03 | $13.50 | $13.50 | 66,488 | — | — |
| 1999-03-02 | $9.50 | $9.50 | 24,438 | — | — |
| 1999-03-01 | $7.75 | $7.75 | 125 | — | — |
| 1999-02-26 | $7.75 | $7.75 | 763 | — | — |
| 1999-02-25 | $8.00 | $8.00 | 600 | — | — |
| 1999-02-24 | $8.25 | $8.25 | 2,388 | — | — |
| 1999-02-23 | $8.00 | $8.00 | 525 | — | — |
| 1999-02-22 | $8.00 | $8.00 | 500 | — | — |
| 1999-02-19 | $7.50 | $7.50 | 325 | — | — |
| 1999-02-18 | $7.50 | $7.50 | 350 | — | — |
| 1999-02-17 | $8.00 | $8.00 | 650 | — | — |
| 1999-02-16 | $8.00 | $8.00 | 875 | — | — |
| 1999-02-12 | $8.50 | $8.50 | 475 | — | — |
| 1999-02-11 | $8.50 | $8.50 | 213 | — | — |
| 1999-02-10 | $8.50 | $8.50 | 125 | — | — |
| 1999-02-09 | $8.50 | $8.50 | 263 | — | — |
| 1999-02-08 | $8.50 | $8.50 | 400 | — | — |
| 1999-02-05 | $8.75 | $8.75 | 575 | — | — |
| 1999-02-04 | $8.75 | $8.75 | 775 | — | — |
| 1999-02-03 | $8.50 | $8.50 | 825 | — | — |
| 1999-02-02 | $7.75 | $7.75 | 1,950 | — | — |
| 1999-02-01 | $8.50 | $8.50 | 1,163 | — | — |
| 1999-01-29 | $8.00 | $8.00 | 3,525 | — | — |
| 1999-01-28 | $8.50 | $8.50 | 1,075 | — | — |
| 1999-01-27 | $8.00 | $8.00 | 3,313 | — | — |
| 1999-01-26 | $8.25 | $8.25 | 2,750 | — | — |
| 1999-01-25 | $8.50 | $8.50 | 1,000 | — | — |
| 1999-01-22 | $8.50 | $8.50 | 875 | — | — |
| 1999-01-21 | $8.25 | $8.25 | 1,925 | — | — |
| 1999-01-20 | $8.25 | $8.25 | 4,200 | — | — |
| 1999-01-19 | $9.00 | $9.00 | 5,413 | — | — |
| 1999-01-15 | $9.00 | $9.00 | 3,913 | — | — |
| 1999-01-14 | $9.25 | $9.25 | 2,250 | — | — |
| 1999-01-13 | $9.25 | $9.25 | 438 | — | — |
| 1999-01-12 | $9.50 | $9.50 | 1,250 | — | — |
| 1999-01-11 | $9.50 | $9.50 | 3,188 | — | — |
| 1999-01-08 | $10.00 | $10.00 | 1,975 | — | — |
| 1999-01-07 | $9.50 | $9.50 | 1,425 | — | — |
| 1999-01-06 | $8.50 | $8.50 | 1,388 | — | — |
| 1999-01-05 | $9.00 | $9.00 | 1,475 | — | — |
| 1999-01-04 | $9.00 | $9.00 | 2,325 | — | — |