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
- 1987-06-26 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 | $14.00 | $19.51 | 13,000 | — | — |
| 1999-12-30 | $14.00 | $19.51 | 14,200 | — | — |
| 1999-12-29 | $14.00 | $19.51 | 26,300 | — | — |
| 1999-12-28 | $13.31 | $18.55 | 50,100 | — | — |
| 1999-12-27 | $14.31 | $19.94 | 21,000 | — | — |
| 1999-12-23 | $14.56 | $20.29 | 5,700 | — | — |
| 1999-12-22 | $14.38 | $20.03 | 22,300 | — | — |
| 1999-12-21 | $14.94 | $20.81 | 15,500 | — | — |
| 1999-12-20 | $15.00 | $20.90 | 33,000 | — | — |
| 1999-12-17 | $14.84 | $20.68 | 42,200 | — | — |
| 1999-12-16 | $15.00 | $20.90 | 17,900 | — | — |
| 1999-12-15 | $14.88 | $20.73 | 28,700 | — | — |
| 1999-12-14 | $15.00 | $20.90 | 14,100 | — | — |
| 1999-12-13 | $15.13 | $21.07 | 16,600 | — | — |
| 1999-12-10 | $14.25 | $19.86 | 48,500 | — | — |
| 1999-12-09 | $15.00 | $20.90 | 14,400 | — | — |
| 1999-12-08 | $15.00 | $20.90 | 17,100 | — | — |
| 1999-12-07 | $15.13 | $21.07 | 13,500 | — | — |
| 1999-12-06 | $15.25 | $21.25 | 18,300 | — | — |
| 1999-12-03 | $15.00 | $20.90 | 56,400 | — | — |
| 1999-12-02 | $16.94 | $23.60 | 38,000 | — | — |
| 1999-12-01 | $16.94 | $23.60 | 10,600 | — | — |
| 1999-11-30 | $16.88 | $23.51 | 8,700 | — | — |
| 1999-11-29 | $16.56 | $23.08 | 10,500 | — | — |
| 1999-11-26 | $18.00 | $24.80 | 3,100 | — | — |
| 1999-11-24 | $17.25 | $23.77 | 17,200 | — | — |
| 1999-11-23 | $16.75 | $23.08 | 10,600 | — | — |
| 1999-11-22 | $16.44 | $22.65 | 10,000 | — | — |
| 1999-11-19 | $15.94 | $21.96 | 25,400 | — | — |
| 1999-11-18 | $16.75 | $23.08 | 13,400 | — | — |
| 1999-11-17 | $15.25 | $21.01 | 7,700 | — | — |
| 1999-11-16 | $16.25 | $22.39 | 41,900 | — | — |
| 1999-11-15 | $15.25 | $21.01 | 81,900 | — | — |
| 1999-11-12 | $15.00 | $20.67 | 39,700 | — | — |
| 1999-11-11 | $15.38 | $21.18 | 5,000 | — | — |
| 1999-11-10 | $15.63 | $21.53 | 15,200 | — | — |
| 1999-11-09 | $15.13 | $20.84 | 8,100 | — | — |
| 1999-11-08 | $15.75 | $21.70 | 8,700 | — | — |
| 1999-11-05 | $15.69 | $21.62 | 6,500 | — | — |
| 1999-11-04 | $15.63 | $21.53 | 6,800 | — | — |
| 1999-11-03 | $16.00 | $22.05 | 10,400 | — | — |
| 1999-11-02 | $16.00 | $22.05 | 14,100 | — | — |
| 1999-11-01 | $15.50 | $21.36 | 27,900 | — | — |
| 1999-10-29 | $15.88 | $21.87 | 44,900 | — | — |
| 1999-10-28 | $16.81 | $23.17 | 10,400 | — | — |
| 1999-10-27 | $16.50 | $22.73 | 33,300 | — | — |
| 1999-10-26 | $17.75 | $24.46 | 34,000 | — | — |
| 1999-10-25 | $17.94 | $24.72 | 3,300 | — | — |
| 1999-10-22 | $18.50 | $25.49 | 9,100 | — | — |
| 1999-10-21 | $18.69 | $25.75 | 27,100 | — | — |
| 1999-10-20 | $19.00 | $26.18 | 10,000 | — | — |
| 1999-10-19 | $18.25 | $25.15 | 5,600 | — | — |
| 1999-10-18 | $18.69 | $25.75 | 11,700 | — | — |
| 1999-10-15 | $19.38 | $26.70 | 18,600 | — | — |
| 1999-10-14 | $19.00 | $26.18 | 4,300 | — | — |
| 1999-10-13 | $19.25 | $26.52 | 9,200 | — | — |
| 1999-10-12 | $19.00 | $26.18 | 13,200 | — | — |
| 1999-10-11 | $19.94 | $27.47 | 5,500 | — | — |
| 1999-10-08 | $20.38 | $28.07 | 37,900 | — | — |
| 1999-10-07 | $20.31 | $27.99 | 11,000 | — | — |
| 1999-10-06 | $20.50 | $28.25 | 10,800 | — | — |
| 1999-10-05 | $20.00 | $27.56 | 41,200 | — | — |
| 1999-10-04 | $19.75 | $27.21 | 15,900 | — | — |
| 1999-10-01 | $19.19 | $26.44 | 32,300 | — | — |
| 1999-09-30 | $19.25 | $26.52 | 14,900 | — | — |
| 1999-09-29 | $19.16 | $26.39 | 13,200 | — | — |
| 1999-09-28 | $19.38 | $26.70 | 15,700 | — | — |
| 1999-09-27 | $18.88 | $26.01 | 28,900 | — | — |
| 1999-09-24 | $18.63 | $25.66 | 36,200 | — | — |
| 1999-09-23 | $18.13 | $24.97 | 9,800 | — | — |
| 1999-09-22 | $18.75 | $25.83 | 22,100 | — | — |
| 1999-09-21 | $18.75 | $25.83 | 24,100 | — | — |
| 1999-09-20 | $19.19 | $26.44 | 39,000 | — | — |
| 1999-09-17 | $20.50 | $28.25 | 39,900 | — | — |
| 1999-09-16 | $19.91 | $27.43 | 15,400 | — | — |
| 1999-09-15 | $20.75 | $28.59 | 13,600 | — | — |
| 1999-09-14 | $20.13 | $27.73 | 25,800 | — | — |
| 1999-09-13 | $21.25 | $29.28 | 3,000 | — | — |
| 1999-09-10 | $21.63 | $29.80 | 18,600 | — | — |
| 1999-09-09 | $20.50 | $28.25 | 20,000 | — | — |
| 1999-09-08 | $22.50 | $31.00 | 10,100 | — | — |
| 1999-09-07 | $23.00 | $31.69 | 6,200 | — | — |
| 1999-09-03 | $22.13 | $30.48 | 5,300 | — | — |
| 1999-09-02 | $21.25 | $29.28 | 14,800 | — | — |
| 1999-09-01 | $22.69 | $31.26 | 21,000 | — | — |
| 1999-08-31 | $23.00 | $31.69 | 9,200 | — | — |
| 1999-08-30 | $23.25 | $32.04 | 6,100 | — | — |
| 1999-08-27 | $23.25 | $31.76 | 8,500 | — | — |
| 1999-08-26 | $23.00 | $31.42 | 2,300 | — | — |
| 1999-08-25 | $23.00 | $31.42 | 5,200 | — | — |
| 1999-08-24 | $22.94 | $31.33 | 26,700 | — | — |
| 1999-08-23 | $23.06 | $31.50 | 6,600 | — | — |
| 1999-08-20 | $23.50 | $32.10 | 12,900 | — | — |
| 1999-08-19 | $25.00 | $34.15 | 7,700 | — | — |
| 1999-08-18 | $24.63 | $33.64 | 6,400 | — | — |
| 1999-08-17 | $24.50 | $33.47 | 5,800 | — | — |
| 1999-08-16 | $25.00 | $34.15 | 15,500 | — | — |
| 1999-08-13 | $25.22 | $34.45 | 6,000 | — | — |
| 1999-08-12 | $25.00 | $34.15 | 4,900 | — | — |
| 1999-08-11 | $25.00 | $34.15 | 7,600 | — | — |
| 1999-08-10 | $25.88 | $35.35 | 16,200 | — | — |
| 1999-08-09 | $24.75 | $33.81 | 28,700 | — | — |
| 1999-08-06 | $26.00 | $35.52 | 1,500 | — | — |
| 1999-08-05 | $25.00 | $34.15 | 2,700 | — | — |
| 1999-08-04 | $27.00 | $36.88 | 17,900 | — | — |
| 1999-08-03 | $25.63 | $35.00 | 9,900 | — | — |
| 1999-08-02 | $26.00 | $35.52 | 13,500 | — | — |
| 1999-07-30 | $27.06 | $36.97 | 3,900 | — | — |
| 1999-07-29 | $25.69 | $35.09 | 2,200 | — | — |
| 1999-07-28 | $26.13 | $35.69 | 4,700 | — | — |
| 1999-07-27 | $27.00 | $36.88 | 4,500 | — | — |
| 1999-07-26 | $27.50 | $37.57 | 5,500 | — | — |
| 1999-07-23 | $25.63 | $35.00 | 3,900 | — | — |
| 1999-07-22 | $26.94 | $36.80 | 14,400 | — | — |
| 1999-07-21 | $26.13 | $35.69 | 17,300 | — | — |
| 1999-07-20 | $26.13 | $35.69 | 28,600 | — | — |
| 1999-07-19 | $26.75 | $36.54 | 3,100 | — | — |
| 1999-07-16 | $28.50 | $38.93 | 2,600 | — | — |
| 1999-07-15 | $28.50 | $38.93 | 22,700 | — | — |
| 1999-07-14 | $28.00 | $38.25 | 7,800 | — | — |
| 1999-07-13 | $28.50 | $38.93 | 10,000 | — | — |
| 1999-07-12 | $28.50 | $38.93 | 17,800 | — | — |
| 1999-07-09 | $26.56 | $36.28 | 2,300 | — | — |
| 1999-07-08 | $26.56 | $36.28 | 15,300 | — | — |
| 1999-07-07 | $27.81 | $37.99 | 11,100 | — | — |
| 1999-07-06 | $28.75 | $39.27 | 6,500 | — | — |
| 1999-07-02 | $30.88 | $42.18 | 12,900 | — | — |
| 1999-07-01 | $29.13 | $39.78 | 3,000 | — | — |
| 1999-06-30 | $29.00 | $39.61 | 34,600 | — | — |
| 1999-06-29 | $27.25 | $37.22 | 18,000 | — | — |
| 1999-06-28 | $28.41 | $38.80 | 12,600 | — | — |
| 1999-06-25 | $28.25 | $38.59 | 7,500 | — | — |
| 1999-06-24 | $27.38 | $37.39 | 8,500 | — | — |
| 1999-06-23 | $26.81 | $36.63 | 1,300 | — | — |
| 1999-06-22 | $26.63 | $36.37 | 400 | — | — |
| 1999-06-21 | $26.88 | $36.71 | 6,600 | — | — |
| 1999-06-18 | $26.63 | $36.37 | 21,000 | — | — |
| 1999-06-17 | $26.75 | $36.54 | 1,000 | — | — |
| 1999-06-16 | $26.94 | $36.80 | 5,100 | — | — |
| 1999-06-15 | $26.94 | $36.80 | 10,600 | — | — |
| 1999-06-14 | $26.00 | $35.52 | 9,500 | — | — |
| 1999-06-11 | $26.25 | $35.86 | 9,600 | — | — |
| 1999-06-10 | $27.00 | $36.88 | 17,200 | — | — |
| 1999-06-09 | $26.50 | $36.20 | 2,400 | — | — |
| 1999-06-08 | $26.75 | $36.54 | 13,300 | — | — |
| 1999-06-07 | $26.38 | $36.03 | 11,700 | — | — |
| 1999-06-04 | $25.75 | $35.17 | 21,300 | — | — |
| 1999-06-03 | $26.88 | $36.71 | 7,400 | — | — |
| 1999-06-02 | $26.38 | $36.03 | 16,800 | — | — |
| 1999-06-01 | $26.50 | $36.20 | 8,500 | — | — |
| 1999-05-28 | $27.25 | $37.22 | 8,000 | — | — |
| 1999-05-27 | $27.19 | $37.14 | 7,900 | — | — |
| 1999-05-26 | $26.94 | $36.52 | 8,500 | — | — |
| 1999-05-25 | $27.00 | $36.61 | 3,600 | — | — |
| 1999-05-24 | $26.63 | $36.10 | 10,100 | — | — |
| 1999-05-21 | $27.88 | $37.79 | 4,700 | — | — |
| 1999-05-20 | $27.63 | $37.46 | 16,600 | — | — |
| 1999-05-19 | $26.50 | $35.93 | 400 | — | — |
| 1999-05-18 | $26.50 | $35.93 | 11,000 | — | — |
| 1999-05-17 | $26.44 | $35.85 | 10,000 | — | — |
| 1999-05-14 | $26.50 | $35.93 | 8,900 | — | — |
| 1999-05-13 | $26.88 | $36.44 | 32,700 | — | — |
| 1999-05-12 | $26.50 | $35.93 | 1,200 | — | — |
| 1999-05-11 | $27.00 | $36.61 | 6,400 | — | — |
| 1999-05-10 | $27.00 | $36.61 | 15,200 | — | — |
| 1999-05-07 | $27.13 | $36.78 | 3,700 | — | — |
| 1999-05-06 | $26.38 | $35.76 | 25,600 | — | — |
| 1999-05-05 | $27.50 | $37.29 | 4,300 | — | — |
| 1999-05-04 | $28.00 | $37.96 | 1,500 | — | — |
| 1999-05-03 | $28.75 | $38.98 | 8,400 | — | — |
| 1999-04-30 | $29.50 | $40.00 | 2,900 | — | — |
| 1999-04-29 | $30.19 | $40.93 | 9,000 | — | — |
| 1999-04-28 | $30.00 | $40.68 | 18,300 | — | — |
| 1999-04-27 | $31.00 | $42.03 | 10,200 | — | — |
| 1999-04-26 | $31.13 | $42.20 | 6,700 | — | — |
| 1999-04-23 | $31.50 | $42.71 | 2,800 | — | — |
| 1999-04-22 | $31.25 | $42.37 | 8,400 | — | — |
| 1999-04-21 | $31.75 | $43.05 | 13,400 | — | — |
| 1999-04-20 | $31.94 | $43.30 | 13,400 | — | — |
| 1999-04-19 | $31.75 | $43.05 | 23,800 | — | — |
| 1999-04-16 | $32.25 | $43.73 | 16,700 | — | — |
| 1999-04-15 | $30.25 | $41.01 | 20,000 | — | — |
| 1999-04-14 | $30.25 | $41.01 | 5,200 | — | — |
| 1999-04-13 | $30.06 | $40.76 | 30,300 | — | — |
| 1999-04-12 | $30.00 | $40.68 | 39,200 | — | — |
| 1999-04-09 | $29.94 | $40.59 | 17,800 | — | — |
| 1999-04-08 | $30.13 | $40.85 | 19,000 | — | — |
| 1999-04-07 | $27.88 | $37.79 | 16,400 | — | — |
| 1999-04-06 | $28.00 | $37.96 | 400 | — | — |
| 1999-04-05 | $28.00 | $37.96 | 1,800 | — | — |
| 1999-04-01 | $27.75 | $37.63 | 6,800 | — | — |
| 1999-03-31 | $29.50 | $40.00 | 292,200 | — | — |
| 1999-03-30 | $25.38 | $34.40 | 10,900 | — | — |
| 1999-03-29 | $24.94 | $33.81 | 6,300 | — | — |
| 1999-03-26 | $25.25 | $34.24 | 4,400 | — | — |
| 1999-03-25 | $25.00 | $33.90 | 11,800 | — | — |
| 1999-03-24 | $24.81 | $33.64 | 18,500 | — | — |
| 1999-03-23 | $25.16 | $34.11 | 10,300 | — | — |
| 1999-03-22 | $26.00 | $35.25 | 13,400 | — | — |
| 1999-03-19 | $25.69 | $34.83 | 14,400 | — | — |
| 1999-03-18 | $26.50 | $35.93 | 1,500 | — | — |
| 1999-03-17 | $26.13 | $35.42 | 23,700 | — | — |
| 1999-03-16 | $26.13 | $35.42 | 28,600 | — | — |
| 1999-03-15 | $27.25 | $36.95 | 15,700 | — | — |
| 1999-03-12 | $27.25 | $36.95 | 15,900 | — | — |
| 1999-03-11 | $27.06 | $36.69 | 5,800 | — | — |
| 1999-03-10 | $27.25 | $36.95 | 25,800 | — | — |
| 1999-03-09 | $26.00 | $35.25 | 26,200 | — | — |
| 1999-03-08 | $26.50 | $35.93 | 11,300 | — | — |
| 1999-03-05 | $26.13 | $35.42 | 15,100 | — | — |
| 1999-03-04 | $26.75 | $36.27 | 20,700 | — | — |
| 1999-03-03 | $27.00 | $36.61 | 39,500 | — | — |
| 1999-03-02 | $26.38 | $35.76 | 10,600 | — | — |
| 1999-03-01 | $26.00 | $35.25 | 27,000 | — | — |
| 1999-02-26 | $26.13 | $35.42 | 16,600 | — | — |
| 1999-02-25 | $26.00 | $35.25 | 15,000 | — | — |
| 1999-02-24 | $25.06 | $33.71 | 16,800 | — | — |
| 1999-02-23 | $25.63 | $34.47 | 7,400 | — | — |
| 1999-02-22 | $26.00 | $34.97 | 22,600 | — | — |
| 1999-02-19 | $26.50 | $35.64 | 11,100 | — | — |
| 1999-02-18 | $26.50 | $35.64 | 21,800 | — | — |
| 1999-02-17 | $26.38 | $35.48 | 8,300 | — | — |
| 1999-02-16 | $26.88 | $36.15 | 22,300 | — | — |
| 1999-02-12 | $26.75 | $35.98 | 7,800 | — | — |
| 1999-02-11 | $25.88 | $34.80 | 5,600 | — | — |
| 1999-02-10 | $26.75 | $35.98 | 16,100 | — | — |
| 1999-02-09 | $27.00 | $36.32 | 17,300 | — | — |
| 1999-02-08 | $27.94 | $37.58 | 34,400 | — | — |
| 1999-02-05 | $27.25 | $36.65 | 12,100 | — | — |
| 1999-02-04 | $25.81 | $34.72 | 5,900 | — | — |
| 1999-02-03 | $25.50 | $34.30 | 24,500 | — | — |
| 1999-02-02 | $25.00 | $33.63 | 19,000 | — | — |
| 1999-02-01 | $27.00 | $36.32 | 2,200 | — | — |
| 1999-01-29 | $26.75 | $35.98 | 16,300 | — | — |
| 1999-01-28 | $27.75 | $37.32 | 5,200 | — | — |
| 1999-01-27 | $27.13 | $36.48 | 15,400 | — | — |
| 1999-01-26 | $27.75 | $37.32 | 177,800 | — | — |
| 1999-01-25 | $27.25 | $36.65 | 16,900 | — | — |
| 1999-01-22 | $26.25 | $35.31 | 12,700 | — | — |
| 1999-01-21 | $27.00 | $36.32 | 3,200 | — | — |
| 1999-01-20 | $27.50 | $36.99 | 6,300 | — | — |
| 1999-01-19 | $27.50 | $36.99 | 14,900 | — | — |
| 1999-01-15 | $28.50 | $38.33 | 10,700 | — | — |
| 1999-01-14 | $28.00 | $37.66 | 7,200 | — | — |
| 1999-01-13 | $29.44 | $39.59 | 8,600 | — | — |
| 1999-01-12 | $29.75 | $40.01 | 5,300 | — | — |
| 1999-01-11 | $29.44 | $39.59 | 4,200 | — | — |
| 1999-01-08 | $29.50 | $39.68 | 10,400 | — | — |
| 1999-01-07 | $30.00 | $40.35 | 16,900 | — | — |
| 1999-01-06 | $29.75 | $40.01 | 4,300 | — | — |
| 1999-01-05 | $31.25 | $42.03 | 4,600 | — | — |
| 1999-01-04 | $31.00 | $41.70 | 3,000 | — | — |