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
- 1998-03-06 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 | $18.38 | $18.49 | 2,800 | — | — |
| 1999-12-30 | $18.38 | $18.49 | 27,000 | — | — |
| 1999-12-29 | $18.75 | $18.87 | 15,700 | — | — |
| 1999-12-28 | $18.88 | $19.00 | 9,900 | — | — |
| 1999-12-27 | $19.13 | $19.25 | 15,100 | — | — |
| 1999-12-23 | $19.25 | $19.37 | 4,600 | — | — |
| 1999-12-22 | $19.50 | $19.63 | 7,600 | — | — |
| 1999-12-21 | $19.44 | $19.44 | 1,800 | — | — |
| 1999-12-20 | $19.00 | $19.00 | 3,300 | — | — |
| 1999-12-17 | $18.81 | $18.81 | 1,400 | — | — |
| 1999-12-16 | $18.69 | $18.69 | 3,800 | — | — |
| 1999-12-15 | $18.75 | $18.75 | 24,400 | — | — |
| 1999-12-14 | $17.75 | $17.75 | 3,200 | — | — |
| 1999-12-13 | $17.63 | $17.62 | 12,400 | — | — |
| 1999-12-10 | $17.63 | $17.62 | 165,900 | — | — |
| 1999-12-09 | $17.75 | $17.75 | 2,400 | — | — |
| 1999-12-08 | $18.06 | $18.06 | 8,000 | — | — |
| 1999-12-07 | $18.00 | $18.00 | 3,700 | — | — |
| 1999-12-06 | $18.00 | $18.00 | 900 | — | — |
| 1999-12-03 | $18.13 | $18.13 | 1,700 | — | — |
| 1999-12-02 | $18.00 | $18.00 | 55,600 | — | — |
| 1999-12-01 | $18.31 | $18.31 | 13,700 | — | — |
| 1999-11-30 | $18.31 | $18.31 | 52,600 | — | — |
| 1999-11-29 | $18.50 | $18.50 | 1,500 | — | — |
| 1999-11-26 | $18.69 | $18.69 | 1,400 | — | — |
| 1999-11-24 | $18.88 | $18.88 | 5,900 | — | — |
| 1999-11-23 | $18.75 | $18.75 | 53,900 | — | — |
| 1999-11-22 | $19.38 | $19.37 | 17,000 | — | — |
| 1999-11-19 | $19.50 | $19.50 | 3,900 | — | — |
| 1999-11-18 | $19.13 | $19.13 | 6,400 | — | — |
| 1999-11-17 | $19.00 | $19.00 | 1,200 | — | — |
| 1999-11-16 | $19.19 | $19.19 | 5,400 | — | — |
| 1999-11-15 | $19.13 | $19.13 | 2,400 | — | — |
| 1999-11-12 | $19.00 | $19.00 | 400 | — | — |
| 1999-11-11 | $19.13 | $19.13 | 700 | — | — |
| 1999-11-10 | $19.25 | $19.25 | 400 | — | — |
| 1999-11-09 | $19.38 | $19.37 | 3,400 | — | — |
| 1999-11-08 | $19.00 | $19.00 | 5,000 | — | — |
| 1999-11-05 | $19.13 | $19.13 | 1,600 | — | — |
| 1999-11-04 | $19.00 | $19.00 | 13,800 | — | — |
| 1999-11-03 | $19.00 | $19.00 | 3,900 | — | — |
| 1999-11-02 | $18.63 | $18.62 | 3,300 | — | — |
| 1999-11-01 | $18.50 | $18.50 | 12,000 | — | — |
| 1999-10-29 | $18.50 | $18.50 | 10,100 | — | — |
| 1999-10-28 | $18.81 | $18.81 | 5,100 | — | — |
| 1999-10-27 | $18.88 | $18.88 | 15,600 | — | — |
| 1999-10-26 | $19.06 | $19.06 | 700 | — | — |
| 1999-10-25 | $19.00 | $19.00 | 1,600 | — | — |
| 1999-10-22 | $18.88 | $18.88 | 6,200 | — | — |
| 1999-10-21 | $18.50 | $18.50 | 400 | — | — |
| 1999-10-20 | $18.38 | $18.38 | 50,700 | — | — |
| 1999-10-19 | $18.38 | $18.38 | 500 | — | — |
| 1999-10-18 | $18.50 | $18.50 | 100 | — | — |
| 1999-10-15 | $18.50 | $18.50 | 3,000 | — | — |
| 1999-10-14 | $18.56 | $18.56 | 6,800 | — | — |
| 1999-10-13 | $18.75 | $18.75 | 100 | — | — |
| 1999-10-12 | $18.75 | $18.75 | 3,300 | — | — |
| 1999-10-11 | $18.88 | $18.88 | 3,900 | — | — |
| 1999-10-08 | $18.88 | $18.88 | 3,500 | — | — |
| 1999-10-07 | $19.06 | $19.06 | 212,600 | — | — |
| 1999-10-06 | $19.25 | $19.25 | 9,800 | — | — |
| 1999-10-05 | $19.31 | $19.31 | 8,700 | — | — |
| 1999-10-04 | $19.06 | $19.06 | 97,500 | — | — |
| 1999-10-01 | $19.13 | $19.13 | 17,500 | — | — |
| 1999-09-30 | $19.00 | $19.00 | 1,600 | — | — |
| 1999-09-29 | $18.94 | $18.94 | 700 | — | — |
| 1999-09-28 | $18.81 | $18.81 | 16,900 | — | — |
| 1999-09-27 | $18.69 | $18.69 | 13,900 | — | — |
| 1999-09-24 | $18.25 | $18.25 | 5,700 | — | — |
| 1999-09-23 | $17.94 | $17.94 | 22,500 | — | — |
| 1999-09-22 | $17.69 | $17.69 | 13,000 | — | — |
| 1999-09-21 | $17.69 | $17.69 | 500 | — | — |
| 1999-09-20 | $17.75 | $17.75 | 10,000 | — | — |
| 1999-09-17 | $17.50 | $17.50 | 400 | — | — |
| 1999-09-16 | $17.50 | $17.50 | 8,600 | — | — |
| 1999-09-15 | $17.31 | $17.31 | 2,500 | — | — |
| 1999-09-14 | $17.31 | $17.31 | 200 | — | — |
| 1999-09-13 | $17.31 | $17.31 | 400 | — | — |
| 1999-09-10 | $17.38 | $17.38 | 200 | — | — |
| 1999-09-09 | $17.38 | $17.38 | 7,500 | — | — |
| 1999-09-08 | $17.44 | $17.44 | 44,900 | — | — |
| 1999-09-07 | $17.50 | $17.50 | 10,400 | — | — |
| 1999-09-03 | $17.13 | $17.13 | 0 | — | — |
| 1999-09-02 | $17.13 | $17.13 | 1,400 | — | — |
| 1999-09-01 | $17.06 | $17.06 | 9,800 | — | — |
| 1999-08-31 | $17.00 | $17.00 | 5,900 | — | — |
| 1999-08-30 | $17.13 | $17.13 | 7,800 | — | — |
| 1999-08-27 | $16.94 | $16.94 | 14,200 | — | — |
| 1999-08-26 | $16.69 | $16.69 | 18,100 | — | — |
| 1999-08-25 | $16.75 | $16.75 | 400 | — | — |
| 1999-08-24 | $16.81 | $16.81 | 0 | — | — |
| 1999-08-23 | $16.81 | $16.81 | 500 | — | — |
| 1999-08-20 | $16.81 | $16.81 | 700 | — | — |
| 1999-08-19 | $16.94 | $16.94 | 200 | — | — |
| 1999-08-18 | $16.94 | $16.94 | 600 | — | — |
| 1999-08-17 | $16.75 | $16.75 | 25,600 | — | — |
| 1999-08-16 | $16.31 | $16.31 | 102,200 | — | — |
| 1999-08-13 | $16.25 | $16.25 | 5,300 | — | — |
| 1999-08-12 | $16.00 | $16.00 | 2,300 | — | — |
| 1999-08-11 | $16.00 | $16.00 | 26,000 | — | — |
| 1999-08-10 | $16.25 | $16.25 | 4,000 | — | — |
| 1999-08-09 | $16.31 | $16.31 | 17,300 | — | — |
| 1999-08-06 | $16.19 | $16.19 | 1,100 | — | — |
| 1999-08-05 | $16.19 | $16.19 | 2,000 | — | — |
| 1999-08-04 | $16.19 | $16.19 | 10,200 | — | — |
| 1999-08-03 | $16.13 | $16.13 | 4,100 | — | — |
| 1999-08-02 | $16.38 | $16.38 | 200 | — | — |
| 1999-07-30 | $16.44 | $16.44 | 218,700 | — | — |
| 1999-07-29 | $15.75 | $15.75 | 7,900 | — | — |
| 1999-07-28 | $15.50 | $15.50 | 0 | — | — |
| 1999-07-27 | $15.50 | $15.50 | 1,800 | — | — |
| 1999-07-26 | $15.63 | $15.63 | 8,900 | — | — |
| 1999-07-23 | $16.13 | $16.13 | 3,400 | — | — |
| 1999-07-22 | $16.25 | $16.25 | 3,100 | — | — |
| 1999-07-21 | $16.50 | $16.50 | 11,000 | — | — |
| 1999-07-20 | $16.13 | $16.13 | 2,000 | — | — |
| 1999-07-19 | $16.50 | $16.50 | 10,100 | — | — |
| 1999-07-16 | $16.63 | $16.63 | 200 | — | — |
| 1999-07-15 | $16.75 | $16.75 | 5,400 | — | — |
| 1999-07-14 | $16.75 | $16.75 | 8,900 | — | — |
| 1999-07-13 | $17.41 | $17.41 | 13,700 | — | — |
| 1999-07-12 | $17.38 | $17.38 | 2,500 | — | — |
| 1999-07-09 | $17.44 | $17.44 | 200 | — | — |
| 1999-07-08 | $17.50 | $17.50 | 13,200 | — | — |
| 1999-07-07 | $17.44 | $17.44 | 45,400 | — | — |
| 1999-07-06 | $17.69 | $17.69 | 5,200 | — | — |
| 1999-07-02 | $17.75 | $17.75 | 200 | — | — |
| 1999-07-01 | $17.75 | $17.75 | 4,100 | — | — |
| 1999-06-30 | $17.88 | $17.88 | 45,200 | — | — |
| 1999-06-29 | $17.63 | $17.62 | 3,300 | — | — |
| 1999-06-28 | $17.63 | $17.62 | 200 | — | — |
| 1999-06-25 | $17.69 | $17.69 | 300 | — | — |
| 1999-06-24 | $17.81 | $17.81 | 14,700 | — | — |
| 1999-06-23 | $17.63 | $17.62 | 1,200 | — | — |
| 1999-06-22 | $17.63 | $17.62 | 1,700 | — | — |
| 1999-06-21 | $17.56 | $17.56 | 800 | — | — |
| 1999-06-18 | $17.06 | $17.06 | 2,500 | — | — |
| 1999-06-17 | $17.00 | $17.00 | 4,900 | — | — |
| 1999-06-16 | $16.88 | $16.87 | 5,100 | — | — |
| 1999-06-15 | $16.31 | $16.31 | 500 | — | — |
| 1999-06-14 | $16.19 | $16.19 | 24,900 | — | — |
| 1999-06-11 | $17.06 | $17.06 | 2,000 | — | — |
| 1999-06-10 | $17.13 | $17.13 | 200 | — | — |
| 1999-06-09 | $17.25 | $17.25 | 0 | — | — |
| 1999-06-08 | $17.25 | $17.25 | 8,100 | — | — |
| 1999-06-07 | $17.00 | $17.00 | 6,500 | — | — |
| 1999-06-04 | $16.75 | $16.75 | 3,300 | — | — |
| 1999-06-03 | $15.75 | $15.75 | 1,700 | — | — |
| 1999-06-02 | $15.50 | $15.50 | 5,100 | — | — |
| 1999-06-01 | $15.44 | $15.44 | 1,600 | — | — |
| 1999-05-28 | $15.13 | $15.13 | 2,500 | — | — |
| 1999-05-27 | $14.75 | $14.75 | 21,600 | — | — |
| 1999-05-26 | $15.25 | $15.25 | 4,600 | — | — |
| 1999-05-25 | $15.63 | $15.63 | 11,900 | — | — |
| 1999-05-24 | $15.75 | $15.75 | 5,300 | — | — |
| 1999-05-21 | $15.88 | $15.88 | 900 | — | — |
| 1999-05-20 | $15.63 | $15.63 | 25,600 | — | — |
| 1999-05-19 | $15.81 | $15.81 | 1,000 | — | — |
| 1999-05-18 | $15.88 | $15.88 | 500 | — | — |
| 1999-05-17 | $15.75 | $15.75 | 21,100 | — | — |
| 1999-05-14 | $15.88 | $15.88 | 30,300 | — | — |
| 1999-05-13 | $16.00 | $16.00 | 800 | — | — |
| 1999-05-12 | $16.13 | $16.13 | 4,000 | — | — |
| 1999-05-11 | $16.31 | $16.31 | 10,100 | — | — |
| 1999-05-10 | $16.50 | $16.50 | 5,100 | — | — |
| 1999-05-07 | $16.00 | $16.00 | 8,700 | — | — |
| 1999-05-06 | $15.75 | $15.75 | 1,400 | — | — |
| 1999-05-05 | $15.75 | $15.75 | 1,800 | — | — |
| 1999-05-04 | $15.88 | $15.88 | 3,500 | — | — |
| 1999-05-03 | $15.38 | $15.38 | 900 | — | — |
| 1999-04-30 | $15.00 | $15.00 | 2,000 | — | — |
| 1999-04-29 | $14.81 | $14.81 | 1,800 | — | — |
| 1999-04-28 | $14.75 | $14.75 | 71,800 | — | — |
| 1999-04-27 | $14.38 | $14.37 | 13,500 | — | — |
| 1999-04-26 | $14.13 | $14.13 | 43,600 | — | — |
| 1999-04-23 | $15.06 | $15.06 | 7,300 | — | — |
| 1999-04-22 | $15.50 | $15.50 | 6,800 | — | — |
| 1999-04-21 | $15.13 | $15.13 | 1,900 | — | — |
| 1999-04-20 | $15.06 | $15.06 | 11,400 | — | — |
| 1999-04-19 | $15.00 | $15.00 | 7,400 | — | — |
| 1999-04-16 | $14.75 | $14.75 | 40,900 | — | — |
| 1999-04-15 | $14.94 | $14.94 | 30,100 | — | — |
| 1999-04-14 | $14.31 | $14.31 | 31,600 | — | — |
| 1999-04-13 | $12.88 | $12.88 | 30,000 | — | — |
| 1999-04-12 | $12.13 | $12.13 | 102,200 | — | — |
| 1999-04-09 | $12.56 | $12.56 | 2,200 | — | — |
| 1999-04-08 | $12.56 | $12.56 | 65,300 | — | — |
| 1999-04-07 | $12.50 | $12.50 | 1,800 | — | — |
| 1999-04-06 | $12.50 | $12.50 | 10,700 | — | — |
| 1999-04-05 | $12.75 | $12.75 | 5,300 | — | — |
| 1999-04-01 | $12.75 | $12.75 | 5,800 | — | — |
| 1999-03-31 | $12.75 | $12.75 | 21,000 | — | — |
| 1999-03-30 | $12.81 | $12.81 | 43,200 | — | — |
| 1999-03-29 | $13.06 | $13.06 | 19,400 | — | — |
| 1999-03-26 | $13.06 | $13.06 | 29,400 | — | — |
| 1999-03-25 | $13.13 | $13.13 | 48,600 | — | — |
| 1999-03-24 | $12.88 | $12.88 | 208,400 | — | — |
| 1999-03-23 | $13.00 | $13.00 | 45,400 | — | — |
| 1999-03-22 | $13.75 | $13.75 | 13,800 | — | — |
| 1999-03-19 | $13.88 | $13.88 | 302,100 | — | — |
| 1999-03-18 | $14.56 | $14.56 | 49,000 | — | — |
| 1999-03-17 | $14.75 | $14.75 | 30,200 | — | — |
| 1999-03-16 | $14.38 | $14.37 | 156,700 | — | — |
| 1999-03-15 | $15.44 | $15.44 | 7,600 | — | — |
| 1999-03-12 | $15.69 | $15.69 | 900 | — | — |
| 1999-03-11 | $15.75 | $15.75 | 3,100 | — | — |
| 1999-03-10 | $15.63 | $15.63 | 5,700 | — | — |
| 1999-03-09 | $16.00 | $16.00 | 3,700 | — | — |
| 1999-03-08 | $16.38 | $16.38 | 48,100 | — | — |
| 1999-03-05 | $16.13 | $16.13 | 6,200 | — | — |
| 1999-03-04 | $16.00 | $16.00 | 9,800 | — | — |
| 1999-03-03 | $16.94 | $16.94 | 6,700 | — | — |
| 1999-03-02 | $16.94 | $16.94 | 4,200 | — | — |
| 1999-03-01 | $17.13 | $17.13 | 21,900 | — | — |
| 1999-02-26 | $17.38 | $17.38 | 22,500 | — | — |
| 1999-02-25 | $17.44 | $17.44 | 4,000 | — | — |
| 1999-02-24 | $17.25 | $17.25 | 7,000 | — | — |
| 1999-02-23 | $17.50 | $17.50 | 13,800 | — | — |
| 1999-02-22 | $17.88 | $17.88 | 14,800 | — | — |
| 1999-02-19 | $17.88 | $17.88 | 30,400 | — | — |
| 1999-02-18 | $17.94 | $17.94 | 3,000 | — | — |
| 1999-02-17 | $17.94 | $17.94 | 4,700 | — | — |
| 1999-02-16 | $18.00 | $18.00 | 38,000 | — | — |
| 1999-02-12 | $17.50 | $17.50 | 15,100 | — | — |
| 1999-02-11 | $16.88 | $16.87 | 151,700 | — | — |
| 1999-02-10 | $16.50 | $16.50 | 195,000 | — | — |
| 1999-02-09 | $16.88 | $16.87 | 4,900 | — | — |
| 1999-02-08 | $16.88 | $16.87 | 33,500 | — | — |
| 1999-02-05 | $17.00 | $17.00 | 44,800 | — | — |
| 1999-02-04 | $18.00 | $18.00 | 31,700 | — | — |
| 1999-02-03 | $18.00 | $18.00 | 57,600 | — | — |
| 1999-02-02 | $17.94 | $17.94 | 68,100 | — | — |
| 1999-02-01 | $18.50 | $18.50 | 1,200 | — | — |
| 1999-01-29 | $19.19 | $19.19 | 8,700 | — | — |
| 1999-01-28 | $19.81 | $19.81 | 23,000 | — | — |
| 1999-01-27 | $20.00 | $20.00 | 8,200 | — | — |
| 1999-01-26 | $20.25 | $20.25 | 27,000 | — | — |
| 1999-01-25 | $20.00 | $20.00 | 30,000 | — | — |
| 1999-01-22 | $20.00 | $20.00 | 32,100 | — | — |
| 1999-01-21 | $21.25 | $21.25 | 26,300 | — | — |
| 1999-01-20 | $22.25 | $22.25 | 37,800 | — | — |
| 1999-01-19 | $22.38 | $22.38 | 35,300 | — | — |
| 1999-01-15 | $22.44 | $22.44 | 11,600 | — | — |
| 1999-01-14 | $22.63 | $22.63 | 49,000 | — | — |
| 1999-01-13 | $23.13 | $23.13 | 8,900 | — | — |
| 1999-01-12 | $23.50 | $23.50 | 35,400 | — | — |
| 1999-01-11 | $25.25 | $25.25 | 6,700 | — | — |
| 1999-01-08 | $25.31 | $25.31 | 4,900 | — | — |
| 1999-01-07 | $25.38 | $25.38 | 12,800 | — | — |
| 1999-01-06 | $25.75 | $25.75 | 1,100 | — | — |
| 1999-01-05 | $26.00 | $26.00 | 12,700 | — | — |
| 1999-01-04 | $26.44 | $26.44 | 7,900 | — | — |