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
- 1991-09-05 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 | $17.95 | $17.95 | 1,576 | — | — |
| 1999-12-30 | $18.60 | $18.60 | 10,692 | — | — |
| 1999-12-29 | $17.94 | $17.94 | 22,623 | — | — |
| 1999-12-28 | $18.44 | $18.44 | 14,294 | — | — |
| 1999-12-27 | $18.60 | $18.60 | 9,004 | — | — |
| 1999-12-23 | $18.16 | $18.16 | 13,168 | — | — |
| 1999-12-22 | $18.21 | $18.21 | 27,125 | — | — |
| 1999-12-21 | $17.60 | $17.60 | 11,255 | — | — |
| 1999-12-20 | $18.21 | $18.21 | 17,896 | — | — |
| 1999-12-17 | $18.60 | $18.60 | 39,730 | — | — |
| 1999-12-16 | $18.38 | $18.38 | 25,324 | — | — |
| 1999-12-15 | $18.55 | $18.55 | 10,355 | — | — |
| 1999-12-14 | $18.49 | $18.49 | 12,493 | — | — |
| 1999-12-13 | $18.55 | $18.55 | 31,064 | — | — |
| 1999-12-10 | $17.77 | $17.77 | 38,492 | — | — |
| 1999-12-09 | $17.77 | $17.77 | 19,134 | — | — |
| 1999-12-08 | $17.77 | $17.77 | 7,991 | — | — |
| 1999-12-07 | $17.71 | $17.71 | 12,381 | — | — |
| 1999-12-06 | $17.77 | $17.77 | 12,268 | — | — |
| 1999-12-03 | $18.51 | $18.51 | 2,926 | — | — |
| 1999-12-02 | $18.21 | $18.21 | 68,543 | — | — |
| 1999-12-01 | $18.49 | $18.49 | 16,432 | — | — |
| 1999-11-30 | $18.94 | $18.94 | 23,636 | — | — |
| 1999-11-29 | $18.88 | $18.88 | 450 | — | — |
| 1999-11-26 | $18.88 | $18.88 | 5,853 | — | — |
| 1999-11-24 | $18.88 | $18.88 | 225 | — | — |
| 1999-11-23 | $19.16 | $19.16 | 11,368 | — | — |
| 1999-11-22 | $18.94 | $18.94 | 4,052 | — | — |
| 1999-11-19 | $19.10 | $19.10 | 21,947 | — | — |
| 1999-11-18 | $19.32 | $19.32 | 37,142 | — | — |
| 1999-11-17 | $19.16 | $19.16 | 17,558 | — | — |
| 1999-11-16 | $19.10 | $19.10 | 17,670 | — | — |
| 1999-11-15 | $18.66 | $18.66 | 9,004 | — | — |
| 1999-11-12 | $19.27 | $19.27 | 3,939 | — | — |
| 1999-11-11 | $19.27 | $19.27 | 788 | — | — |
| 1999-11-10 | $19.32 | $19.32 | 9,229 | — | — |
| 1999-11-09 | $18.77 | $18.77 | 2,814 | — | — |
| 1999-11-08 | $18.55 | $18.55 | 25,436 | — | — |
| 1999-11-05 | $18.77 | $18.77 | 32,640 | — | — |
| 1999-11-04 | $19.10 | $19.10 | 3,827 | — | — |
| 1999-11-03 | $19.32 | $19.32 | 14,632 | — | — |
| 1999-11-02 | $18.82 | $18.82 | 10,017 | — | — |
| 1999-11-01 | $18.77 | $18.77 | 0 | — | — |
| 1999-10-29 | $18.77 | $18.77 | 5,065 | — | — |
| 1999-10-28 | $18.55 | $18.55 | 7,203 | — | — |
| 1999-10-27 | $18.44 | $18.44 | 2,026 | — | — |
| 1999-10-26 | $18.21 | $18.21 | 12,155 | — | — |
| 1999-10-25 | $18.46 | $18.46 | 20,034 | — | — |
| 1999-10-22 | $18.88 | $18.88 | 12,718 | — | — |
| 1999-10-21 | $19.16 | $19.16 | 40,406 | — | — |
| 1999-10-20 | $18.88 | $18.88 | 5,740 | — | — |
| 1999-10-19 | $19.32 | $19.32 | 11,818 | — | — |
| 1999-10-18 | $18.99 | $18.99 | 34,778 | — | — |
| 1999-10-15 | $18.55 | $18.55 | 12,606 | — | — |
| 1999-10-14 | $18.99 | $18.99 | 563 | — | — |
| 1999-10-13 | $18.77 | $18.77 | 7,879 | — | — |
| 1999-10-12 | $19.10 | $19.10 | 15,194 | — | — |
| 1999-10-11 | $19.05 | $19.05 | 2,251 | — | — |
| 1999-10-08 | $19.07 | $19.07 | 15,870 | — | — |
| 1999-10-07 | $18.99 | $18.99 | 8,104 | — | — |
| 1999-10-06 | $19.21 | $19.21 | 23,185 | — | — |
| 1999-10-05 | $18.98 | $18.98 | 5,796 | — | — |
| 1999-10-04 | $18.55 | $18.55 | 10,665 | — | — |
| 1999-10-01 | $18.71 | $18.71 | 20,519 | — | — |
| 1999-09-30 | $16.82 | $16.82 | 253,765 | — | — |
| 1999-09-29 | $17.90 | $17.90 | 23,533 | — | — |
| 1999-09-28 | $19.41 | $19.41 | 6,144 | — | — |
| 1999-09-27 | $19.30 | $19.30 | 78,367 | — | — |
| 1999-09-24 | $19.30 | $19.30 | 130,302 | — | — |
| 1999-09-23 | $19.19 | $19.19 | 14,375 | — | — |
| 1999-09-22 | $19.41 | $19.41 | 1,507 | — | — |
| 1999-09-21 | $19.09 | $19.09 | 2,550 | — | — |
| 1999-09-20 | $19.09 | $19.09 | 32,692 | — | — |
| 1999-09-17 | $19.41 | $19.41 | 4,521 | — | — |
| 1999-09-16 | $18.92 | $18.92 | 28,402 | — | — |
| 1999-09-15 | $19.95 | $19.95 | 64,108 | — | — |
| 1999-09-14 | $19.73 | $19.73 | 33,503 | — | — |
| 1999-09-13 | $19.62 | $19.62 | 11,825 | — | — |
| 1999-09-10 | $18.76 | $18.76 | 6,724 | — | — |
| 1999-09-09 | $19.89 | $19.89 | 8,695 | — | — |
| 1999-09-08 | $19.62 | $19.62 | 18,317 | — | — |
| 1999-09-07 | $19.62 | $19.62 | 20,403 | — | — |
| 1999-09-03 | $18.98 | $18.98 | 16,230 | — | — |
| 1999-09-02 | $18.76 | $18.76 | 2,087 | — | — |
| 1999-09-01 | $18.98 | $18.98 | 5,449 | — | — |
| 1999-08-31 | $18.60 | $18.60 | 18,780 | — | — |
| 1999-08-30 | $18.87 | $18.87 | 5,796 | — | — |
| 1999-08-27 | $18.98 | $18.98 | 4,521 | — | — |
| 1999-08-26 | $19.09 | $19.09 | 11,245 | — | — |
| 1999-08-25 | $18.65 | $18.65 | 21,678 | — | — |
| 1999-08-24 | $18.82 | $18.82 | 9,390 | — | — |
| 1999-08-23 | $18.76 | $18.76 | 12,404 | — | — |
| 1999-08-20 | $18.98 | $18.98 | 12,868 | — | — |
| 1999-08-19 | $19.52 | $19.52 | 18,085 | — | — |
| 1999-08-18 | $19.38 | $19.38 | 1,043 | — | — |
| 1999-08-17 | $19.62 | $19.62 | 5,449 | — | — |
| 1999-08-16 | $19.79 | $19.79 | 25,156 | — | — |
| 1999-08-13 | $19.19 | $19.19 | 47,878 | — | — |
| 1999-08-12 | $19.62 | $19.62 | 1,043 | — | — |
| 1999-08-11 | $19.79 | $19.79 | 12,984 | — | — |
| 1999-08-10 | $18.87 | $18.87 | 8,579 | — | — |
| 1999-08-09 | $18.28 | $18.28 | 16,114 | — | — |
| 1999-08-06 | $19.52 | $19.52 | 10,665 | — | — |
| 1999-08-05 | $20.16 | $20.16 | 1,159 | — | — |
| 1999-08-04 | $20.70 | $20.70 | 3,130 | — | — |
| 1999-08-03 | $20.70 | $20.70 | 6,376 | — | — |
| 1999-08-02 | $20.97 | $20.97 | 12,056 | — | — |
| 1999-07-30 | $19.62 | $19.62 | 13,911 | — | — |
| 1999-07-29 | $20.49 | $20.49 | 2,434 | — | — |
| 1999-07-28 | $21.13 | $21.13 | 1,971 | — | — |
| 1999-07-27 | $21.46 | $21.46 | 40,111 | — | — |
| 1999-07-26 | $21.35 | $21.35 | 3,130 | — | — |
| 1999-07-23 | $21.51 | $21.51 | 1,623 | — | — |
| 1999-07-22 | $21.57 | $21.57 | 927 | — | — |
| 1999-07-21 | $21.67 | $21.67 | 0 | — | — |
| 1999-07-20 | $21.67 | $21.67 | 107,117 | — | — |
| 1999-07-19 | $21.67 | $21.67 | 54,022 | — | — |
| 1999-07-16 | $21.67 | $21.67 | 6,376 | — | — |
| 1999-07-15 | $21.89 | $21.89 | 61,210 | — | — |
| 1999-07-14 | $21.67 | $21.67 | 51,124 | — | — |
| 1999-07-13 | $21.30 | $21.30 | 12,984 | — | — |
| 1999-07-12 | $21.57 | $21.57 | 3,246 | — | — |
| 1999-07-09 | $21.67 | $21.67 | 8,926 | — | — |
| 1999-07-08 | $21.94 | $21.94 | 24,229 | — | — |
| 1999-07-07 | $22.00 | $22.00 | 36,285 | — | — |
| 1999-07-06 | $21.57 | $21.57 | 12,868 | — | — |
| 1999-07-02 | $21.57 | $21.57 | 8,115 | — | — |
| 1999-07-01 | $21.51 | $21.51 | 12,636 | — | — |
| 1999-06-30 | $21.78 | $21.78 | 5,796 | — | — |
| 1999-06-29 | $22.00 | $22.00 | 23,649 | — | — |
| 1999-06-28 | $21.78 | $21.78 | 13,332 | — | — |
| 1999-06-25 | $21.13 | $21.13 | 580 | — | — |
| 1999-06-24 | $21.19 | $21.19 | 9,970 | — | — |
| 1999-06-23 | $21.57 | $21.57 | 6,840 | — | — |
| 1999-06-22 | $21.57 | $21.57 | 2,550 | — | — |
| 1999-06-21 | $21.67 | $21.67 | 7,072 | — | — |
| 1999-06-18 | $21.67 | $21.67 | 13,448 | — | — |
| 1999-06-17 | $21.94 | $21.94 | 1,275 | — | — |
| 1999-06-16 | $22.10 | $22.10 | 38,952 | — | — |
| 1999-06-15 | $21.94 | $21.94 | 3,710 | — | — |
| 1999-06-14 | $21.67 | $21.67 | 116 | — | — |
| 1999-06-11 | $21.78 | $21.78 | 11,593 | — | — |
| 1999-06-10 | $22.00 | $22.00 | 7,651 | — | — |
| 1999-06-09 | $22.10 | $22.10 | 15,766 | — | — |
| 1999-06-08 | $21.89 | $21.89 | 13,216 | — | — |
| 1999-06-07 | $22.10 | $22.10 | 8,695 | — | — |
| 1999-06-04 | $22.05 | $22.05 | 60,282 | — | — |
| 1999-06-03 | $21.89 | $21.89 | 6,840 | — | — |
| 1999-06-02 | $22.10 | $22.10 | 23,997 | — | — |
| 1999-06-01 | $22.10 | $22.10 | 93,553 | — | — |
| 1999-05-28 | $21.78 | $21.78 | 12,172 | — | — |
| 1999-05-27 | $21.67 | $21.67 | 14,143 | — | — |
| 1999-05-26 | $20.81 | $20.81 | 0 | — | — |
| 1999-05-25 | $20.81 | $20.81 | 2,319 | — | — |
| 1999-05-24 | $20.59 | $20.59 | 580 | — | — |
| 1999-05-21 | $20.92 | $20.92 | 2,434 | — | — |
| 1999-05-20 | $20.49 | $20.49 | 4,521 | — | — |
| 1999-05-19 | $20.76 | $20.76 | 4,173 | — | — |
| 1999-05-18 | $21.35 | $21.35 | 2,203 | — | — |
| 1999-05-17 | $21.35 | $21.35 | 11,825 | — | — |
| 1999-05-14 | $21.35 | $21.35 | 13,795 | — | — |
| 1999-05-13 | $21.73 | $21.73 | 8,347 | — | — |
| 1999-05-12 | $21.57 | $21.57 | 8,579 | — | — |
| 1999-05-11 | $21.78 | $21.78 | 10,433 | — | — |
| 1999-05-10 | $21.83 | $21.83 | 4,173 | — | — |
| 1999-05-07 | $22.00 | $22.00 | 232 | — | — |
| 1999-05-06 | $21.67 | $21.67 | 5,449 | — | — |
| 1999-05-05 | $21.89 | $21.89 | 16,694 | — | — |
| 1999-05-04 | $22.16 | $22.16 | 8,579 | — | — |
| 1999-05-03 | $21.94 | $21.94 | 7,419 | — | — |
| 1999-04-30 | $22.21 | $22.21 | 16,346 | — | — |
| 1999-04-29 | $22.10 | $22.10 | 12,172 | — | — |
| 1999-04-28 | $22.21 | $22.21 | 6,492 | — | — |
| 1999-04-27 | $22.00 | $22.00 | 25,040 | — | — |
| 1999-04-26 | $21.89 | $21.89 | 37,908 | — | — |
| 1999-04-23 | $22.00 | $22.00 | 58,659 | — | — |
| 1999-04-22 | $22.10 | $22.10 | 69,788 | — | — |
| 1999-04-21 | $22.00 | $22.00 | 20,287 | — | — |
| 1999-04-20 | $22.00 | $22.00 | 59,355 | — | — |
| 1999-04-19 | $21.78 | $21.78 | 20,983 | — | — |
| 1999-04-16 | $22.05 | $22.05 | 42,314 | — | — |
| 1999-04-15 | $21.78 | $21.78 | 25,504 | — | — |
| 1999-04-14 | $21.46 | $21.46 | 8,579 | — | — |
| 1999-04-13 | $21.51 | $21.51 | 13,911 | — | — |
| 1999-04-12 | $22.16 | $22.16 | 86,714 | — | — |
| 1999-04-09 | $22.00 | $22.00 | 11,941 | — | — |
| 1999-04-08 | $22.10 | $22.10 | 103,871 | — | — |
| 1999-04-07 | $22.05 | $22.05 | 33,851 | — | — |
| 1999-04-06 | $22.16 | $22.16 | 11,593 | — | — |
| 1999-04-05 | $22.10 | $22.10 | 33,039 | — | — |
| 1999-04-01 | $22.21 | $22.21 | 76,396 | — | — |
| 1999-03-31 | $22.21 | $22.21 | 86,018 | — | — |
| 1999-03-30 | $21.89 | $21.89 | 1,623 | — | — |
| 1999-03-29 | $21.89 | $21.89 | 27,939 | — | — |
| 1999-03-26 | $22.37 | $22.37 | 37,329 | — | — |
| 1999-03-25 | $22.27 | $22.27 | 29,793 | — | — |
| 1999-03-24 | $21.89 | $21.89 | 46,603 | — | — |
| 1999-03-23 | $20.92 | $20.92 | 32,807 | — | — |
| 1999-03-22 | $20.65 | $20.65 | 14,839 | — | — |
| 1999-03-19 | $20.70 | $20.70 | 34,546 | — | — |
| 1999-03-18 | $20.81 | $20.81 | 47,646 | — | — |
| 1999-03-17 | $20.49 | $20.49 | 36,169 | — | — |
| 1999-03-16 | $20.27 | $20.27 | 21,910 | — | — |
| 1999-03-15 | $20.16 | $20.16 | 11,825 | — | — |
| 1999-03-12 | $20.27 | $20.27 | 3,478 | — | — |
| 1999-03-11 | $20.65 | $20.65 | 4,753 | — | — |
| 1999-03-10 | $20.43 | $20.43 | 4,753 | — | — |
| 1999-03-09 | $20.49 | $20.49 | 4,173 | — | — |
| 1999-03-08 | $20.49 | $20.49 | 696 | — | — |
| 1999-03-05 | $20.49 | $20.49 | 9,970 | — | — |
| 1999-03-04 | $20.59 | $20.59 | 6,724 | — | — |
| 1999-03-03 | $20.65 | $20.65 | 20,867 | — | — |
| 1999-03-02 | $20.59 | $20.59 | 15,186 | — | — |
| 1999-03-01 | $20.38 | $20.38 | 14,491 | — | — |
| 1999-02-26 | $19.84 | $19.84 | 7,419 | — | — |
| 1999-02-25 | $20.38 | $20.38 | 8,926 | — | — |
| 1999-02-24 | $20.38 | $20.38 | 12,868 | — | — |
| 1999-02-23 | $20.38 | $20.38 | 12,752 | — | — |
| 1999-02-22 | $20.43 | $20.43 | 14,839 | — | — |
| 1999-02-19 | $20.27 | $20.27 | 24,808 | — | — |
| 1999-02-18 | $19.50 | $19.50 | 22,722 | — | — |
| 1999-02-17 | $19.26 | $19.26 | 53,327 | — | — |
| 1999-02-16 | $19.41 | $19.41 | 1,623 | — | — |
| 1999-02-12 | $19.00 | $19.00 | 13,911 | — | — |
| 1999-02-11 | $19.68 | $19.68 | 12,520 | — | — |
| 1999-02-10 | $20.00 | $20.00 | 1,855 | — | — |
| 1999-02-09 | $20.06 | $20.06 | 8,579 | — | — |
| 1999-02-08 | $19.84 | $19.84 | 22,954 | — | — |
| 1999-02-05 | $20.06 | $20.06 | 2,087 | — | — |
| 1999-02-04 | $20.16 | $20.16 | 9,042 | — | — |
| 1999-02-03 | $20.06 | $20.06 | 1,159 | — | — |
| 1999-02-02 | $20.06 | $20.06 | 6,028 | — | — |
| 1999-02-01 | $20.33 | $20.33 | 1,391 | — | — |
| 1999-01-29 | $20.27 | $20.27 | 12,752 | — | — |
| 1999-01-28 | $20.59 | $20.59 | 18,780 | — | — |
| 1999-01-27 | $20.27 | $20.27 | 33,387 | — | — |
| 1999-01-26 | $20.35 | $20.35 | 73,962 | — | — |
| 1999-01-25 | $19.84 | $19.84 | 7,419 | — | — |
| 1999-01-22 | $19.62 | $19.62 | 464 | — | — |
| 1999-01-21 | $19.62 | $19.62 | 30,605 | — | — |
| 1999-01-20 | $19.95 | $19.95 | 6,724 | — | — |
| 1999-01-19 | $19.62 | $19.62 | 20,867 | — | — |
| 1999-01-15 | $19.25 | $19.25 | 20,171 | — | — |
| 1999-01-14 | $19.79 | $19.79 | 7,883 | — | — |
| 1999-01-13 | $19.79 | $19.79 | 5,565 | — | — |
| 1999-01-12 | $19.95 | $19.95 | 9,274 | — | — |
| 1999-01-11 | $20.16 | $20.16 | 9,738 | — | — |
| 1999-01-08 | $20.49 | $20.49 | 6,492 | — | — |
| 1999-01-07 | $20.43 | $20.43 | 19,012 | — | — |
| 1999-01-06 | $20.19 | $20.19 | 1,391 | — | — |
| 1999-01-05 | $20.06 | $20.06 | 2,550 | — | — |
| 1999-01-04 | $20.27 | $20.27 | 15,534 | — | — |