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
- 1987-07-23 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 | $17.25 | $17.25 | 215,250 | — | — |
| 1999-12-30 | $17.83 | $17.83 | 794,550 | — | — |
| 1999-12-29 | $18.25 | $18.25 | 148,650 | — | — |
| 1999-12-28 | $17.88 | $17.88 | 140,400 | — | — |
| 1999-12-27 | $16.08 | $16.08 | 69,600 | — | — |
| 1999-12-23 | $15.50 | $15.50 | 265,200 | — | — |
| 1999-12-22 | $15.42 | $15.42 | 537,300 | — | — |
| 1999-12-21 | $14.92 | $14.92 | 315,900 | — | — |
| 1999-12-20 | $15.88 | $15.88 | 154,650 | — | — |
| 1999-12-17 | $16.21 | $16.21 | 220,800 | — | — |
| 1999-12-16 | $16.08 | $16.08 | 76,800 | — | — |
| 1999-12-15 | $16.00 | $16.00 | 127,650 | — | — |
| 1999-12-14 | $15.42 | $15.42 | 108,300 | — | — |
| 1999-12-13 | $16.25 | $16.25 | 148,050 | — | — |
| 1999-12-10 | $16.38 | $16.38 | 87,450 | — | — |
| 1999-12-09 | $16.50 | $16.50 | 59,850 | — | — |
| 1999-12-08 | $16.42 | $16.42 | 122,700 | — | — |
| 1999-12-07 | $16.63 | $16.63 | 325,350 | — | — |
| 1999-12-06 | $16.67 | $16.67 | 122,550 | — | — |
| 1999-12-03 | $17.33 | $17.33 | 66,900 | — | — |
| 1999-12-02 | $16.83 | $16.83 | 94,200 | — | — |
| 1999-12-01 | $16.67 | $16.67 | 122,250 | — | — |
| 1999-11-30 | $16.83 | $16.83 | 216,150 | — | — |
| 1999-11-29 | $16.33 | $16.33 | 173,250 | — | — |
| 1999-11-26 | $15.08 | $15.08 | 170,550 | — | — |
| 1999-11-24 | $15.04 | $15.04 | 226,050 | — | — |
| 1999-11-23 | $15.83 | $15.83 | 56,850 | — | — |
| 1999-11-22 | $16.33 | $16.33 | 90,450 | — | — |
| 1999-11-19 | $16.75 | $16.75 | 54,900 | — | — |
| 1999-11-18 | $17.42 | $17.42 | 168,750 | — | — |
| 1999-11-17 | $17.00 | $17.00 | 162,150 | — | — |
| 1999-11-16 | $16.58 | $16.58 | 100,800 | — | — |
| 1999-11-15 | $16.75 | $16.75 | 41,550 | — | — |
| 1999-11-12 | $16.71 | $16.71 | 107,700 | — | — |
| 1999-11-11 | $16.83 | $16.83 | 46,950 | — | — |
| 1999-11-10 | $16.54 | $16.54 | 43,650 | — | — |
| 1999-11-09 | $16.17 | $16.17 | 290,850 | — | — |
| 1999-11-08 | $16.00 | $16.00 | 68,100 | — | — |
| 1999-11-05 | $16.00 | $16.00 | 28,800 | — | — |
| 1999-11-04 | $15.96 | $15.96 | 422,400 | — | — |
| 1999-11-03 | $15.79 | $15.79 | 379,500 | — | — |
| 1999-11-02 | $15.50 | $15.50 | 671,700 | — | — |
| 1999-11-01 | $15.83 | $15.83 | 120,900 | — | — |
| 1999-10-29 | $16.63 | $16.63 | 249,300 | — | — |
| 1999-10-28 | $16.71 | $16.71 | 81,150 | — | — |
| 1999-10-27 | $16.67 | $16.67 | 157,650 | — | — |
| 1999-10-26 | $16.83 | $16.83 | 97,650 | — | — |
| 1999-10-25 | $17.13 | $17.13 | 21,000 | — | — |
| 1999-10-22 | $17.33 | $17.33 | 120,000 | — | — |
| 1999-10-21 | $17.79 | $17.79 | 238,950 | — | — |
| 1999-10-20 | $17.75 | $17.75 | 187,200 | — | — |
| 1999-10-19 | $16.94 | $16.94 | 154,500 | — | — |
| 1999-10-18 | $16.75 | $16.75 | 59,250 | — | — |
| 1999-10-15 | $17.17 | $17.17 | 75,900 | — | — |
| 1999-10-14 | $17.92 | $17.92 | 37,350 | — | — |
| 1999-10-13 | $18.00 | $18.00 | 165,900 | — | — |
| 1999-10-12 | $17.25 | $17.25 | 124,350 | — | — |
| 1999-10-11 | $17.00 | $17.00 | 76,200 | — | — |
| 1999-10-08 | $17.42 | $17.42 | 227,400 | — | — |
| 1999-10-07 | $17.13 | $17.13 | 319,500 | — | — |
| 1999-10-06 | $18.42 | $18.42 | 110,850 | — | — |
| 1999-10-05 | $18.00 | $18.00 | 96,450 | — | — |
| 1999-10-04 | $17.92 | $17.92 | 85,800 | — | — |
| 1999-10-01 | $17.08 | $17.08 | 211,650 | — | — |
| 1999-09-30 | $16.33 | $16.33 | 123,750 | — | — |
| 1999-09-29 | $17.25 | $17.25 | 25,050 | — | — |
| 1999-09-28 | $17.38 | $17.37 | 176,550 | — | — |
| 1999-09-27 | $17.29 | $17.29 | 216,750 | — | — |
| 1999-09-24 | $17.50 | $17.50 | 239,100 | — | — |
| 1999-09-23 | $16.79 | $16.79 | 152,850 | — | — |
| 1999-09-22 | $16.83 | $16.83 | 539,400 | — | — |
| 1999-09-21 | $16.75 | $16.75 | 199,650 | — | — |
| 1999-09-20 | $17.25 | $17.25 | 470,250 | — | — |
| 1999-09-17 | $17.33 | $17.33 | 312,600 | — | — |
| 1999-09-16 | $17.92 | $17.92 | 237,750 | — | — |
| 1999-09-15 | $18.71 | $18.71 | 78,300 | — | — |
| 1999-09-14 | $18.67 | $18.67 | 328,500 | — | — |
| 1999-09-13 | $18.50 | $18.50 | 45,300 | — | — |
| 1999-09-10 | $18.63 | $18.62 | 159,900 | — | — |
| 1999-09-09 | $17.83 | $17.83 | 171,750 | — | — |
| 1999-09-08 | $18.33 | $18.33 | 63,300 | — | — |
| 1999-09-07 | $19.33 | $19.33 | 78,150 | — | — |
| 1999-09-03 | $19.33 | $19.33 | 165,450 | — | — |
| 1999-09-02 | $19.29 | $19.29 | 180,450 | — | — |
| 1999-09-01 | $19.54 | $19.54 | 197,550 | — | — |
| 1999-08-31 | $18.67 | $18.67 | 72,150 | — | — |
| 1999-08-30 | $18.46 | $18.46 | 59,700 | — | — |
| 1999-08-27 | $18.63 | $18.62 | 309,450 | — | — |
| 1999-08-26 | $18.42 | $18.42 | 215,700 | — | — |
| 1999-08-25 | $18.25 | $18.25 | 371,550 | — | — |
| 1999-08-24 | $18.54 | $18.54 | 87,000 | — | — |
| 1999-08-23 | $18.75 | $18.75 | 315,600 | — | — |
| 1999-08-20 | $18.96 | $18.96 | 60,900 | — | — |
| 1999-08-19 | $19.08 | $19.08 | 116,700 | — | — |
| 1999-08-18 | $19.50 | $19.50 | 105,450 | — | — |
| 1999-08-17 | $19.67 | $19.67 | 156,600 | — | — |
| 1999-08-16 | $20.00 | $20.00 | 23,550 | — | — |
| 1999-08-13 | $20.38 | $20.37 | 212,550 | — | — |
| 1999-08-12 | $20.42 | $20.42 | 39,450 | — | — |
| 1999-08-11 | $20.67 | $20.67 | 34,350 | — | — |
| 1999-08-10 | $21.17 | $21.17 | 179,100 | — | — |
| 1999-08-09 | $20.58 | $20.58 | 57,750 | — | — |
| 1999-08-06 | $20.46 | $20.46 | 22,050 | — | — |
| 1999-08-05 | $20.63 | $20.63 | 178,950 | — | — |
| 1999-08-04 | $20.75 | $20.75 | 53,250 | — | — |
| 1999-08-03 | $21.00 | $21.00 | 46,200 | — | — |
| 1999-08-02 | $21.00 | $21.00 | 67,050 | — | — |
| 1999-07-30 | $20.67 | $20.67 | 123,600 | — | — |
| 1999-07-29 | $20.38 | $20.37 | 42,300 | — | — |
| 1999-07-28 | $20.58 | $20.58 | 41,850 | — | — |
| 1999-07-27 | $20.54 | $20.54 | 36,750 | — | — |
| 1999-07-26 | $20.54 | $20.54 | 130,500 | — | — |
| 1999-07-23 | $20.40 | $20.40 | 71,700 | — | — |
| 1999-07-22 | $20.83 | $20.83 | 246,750 | — | — |
| 1999-07-21 | $20.17 | $20.17 | 293,550 | — | — |
| 1999-07-20 | $20.75 | $20.75 | 126,150 | — | — |
| 1999-07-19 | $20.67 | $20.67 | 47,550 | — | — |
| 1999-07-16 | $20.75 | $20.75 | 173,400 | — | — |
| 1999-07-15 | $20.92 | $20.92 | 61,800 | — | — |
| 1999-07-14 | $20.71 | $20.71 | 220,950 | — | — |
| 1999-07-13 | $21.17 | $21.17 | 164,400 | — | — |
| 1999-07-12 | $21.00 | $21.00 | 107,250 | — | — |
| 1999-07-09 | $20.75 | $20.75 | 100,800 | — | — |
| 1999-07-08 | $21.25 | $21.25 | 268,350 | — | — |
| 1999-07-07 | $21.50 | $21.50 | 66,900 | — | — |
| 1999-07-06 | $21.58 | $21.58 | 219,600 | — | — |
| 1999-07-02 | $21.88 | $21.88 | 186,150 | — | — |
| 1999-07-01 | $22.13 | $22.13 | 121,500 | — | — |
| 1999-06-30 | $20.42 | $20.42 | 268,650 | — | — |
| 1999-06-29 | $20.92 | $20.92 | 170,400 | — | — |
| 1999-06-28 | $21.46 | $21.46 | 136,200 | — | — |
| 1999-06-25 | $21.92 | $21.92 | 94,200 | — | — |
| 1999-06-24 | $21.83 | $21.83 | 249,900 | — | — |
| 1999-06-23 | $22.25 | $22.25 | 154,350 | — | — |
| 1999-06-22 | $22.33 | $22.33 | 77,700 | — | — |
| 1999-06-21 | $22.33 | $22.33 | 336,750 | — | — |
| 1999-06-18 | $21.75 | $21.75 | 333,450 | — | — |
| 1999-06-17 | $22.33 | $22.33 | 262,650 | — | — |
| 1999-06-16 | $21.50 | $21.50 | 83,100 | — | — |
| 1999-06-15 | $20.58 | $20.58 | 84,300 | — | — |
| 1999-06-14 | $20.67 | $20.67 | 98,250 | — | — |
| 1999-06-11 | $21.17 | $21.17 | 82,950 | — | — |
| 1999-06-10 | $20.83 | $20.83 | 144,150 | — | — |
| 1999-06-09 | $20.92 | $20.92 | 118,500 | — | — |
| 1999-06-08 | $22.00 | $22.00 | 188,100 | — | — |
| 1999-06-07 | $22.50 | $22.50 | 147,750 | — | — |
| 1999-06-04 | $22.58 | $22.58 | 87,450 | — | — |
| 1999-06-03 | $22.67 | $22.67 | 511,200 | — | — |
| 1999-06-02 | $22.83 | $22.83 | 150,900 | — | — |
| 1999-06-01 | $22.75 | $22.75 | 277,650 | — | — |
| 1999-05-28 | $22.67 | $22.67 | 218,850 | — | — |
| 1999-05-27 | $22.25 | $22.25 | 78,600 | — | — |
| 1999-05-26 | $21.83 | $21.83 | 244,200 | — | — |
| 1999-05-25 | $22.54 | $22.54 | 125,700 | — | — |
| 1999-05-24 | $22.67 | $22.67 | 196,350 | — | — |
| 1999-05-21 | $22.67 | $22.67 | 290,700 | — | — |
| 1999-05-20 | $22.38 | $22.38 | 271,050 | — | — |
| 1999-05-19 | $22.17 | $22.17 | 78,000 | — | — |
| 1999-05-18 | $21.63 | $21.63 | 48,900 | — | — |
| 1999-05-17 | $21.67 | $21.67 | 137,550 | — | — |
| 1999-05-14 | $21.92 | $21.92 | 156,000 | — | — |
| 1999-05-13 | $21.67 | $21.67 | 222,450 | — | — |
| 1999-05-12 | $20.38 | $20.37 | 131,100 | — | — |
| 1999-05-11 | $20.83 | $20.83 | 114,300 | — | — |
| 1999-05-10 | $20.25 | $20.25 | 69,600 | — | — |
| 1999-05-07 | $19.38 | $19.38 | 247,950 | — | — |
| 1999-05-06 | $19.33 | $19.33 | 57,150 | — | — |
| 1999-05-05 | $19.29 | $19.29 | 281,250 | — | — |
| 1999-05-04 | $19.25 | $19.25 | 126,300 | — | — |
| 1999-05-03 | $18.75 | $18.75 | 209,850 | — | — |
| 1999-04-30 | $19.25 | $19.25 | 114,900 | — | — |
| 1999-04-29 | $19.83 | $19.83 | 74,850 | — | — |
| 1999-04-28 | $20.00 | $20.00 | 65,250 | — | — |
| 1999-04-27 | $19.83 | $19.83 | 47,700 | — | — |
| 1999-04-26 | $20.54 | $20.54 | 113,850 | — | — |
| 1999-04-23 | $20.17 | $20.17 | 15,450 | — | — |
| 1999-04-22 | $20.50 | $20.50 | 178,650 | — | — |
| 1999-04-21 | $19.67 | $19.67 | 156,150 | — | — |
| 1999-04-20 | $19.75 | $19.75 | 152,550 | — | — |
| 1999-04-19 | $19.92 | $19.92 | 238,650 | — | — |
| 1999-04-16 | $20.54 | $20.54 | 127,650 | — | — |
| 1999-04-15 | $20.58 | $20.58 | 99,750 | — | — |
| 1999-04-14 | $21.08 | $21.08 | 196,200 | — | — |
| 1999-04-13 | $21.42 | $21.42 | 92,700 | — | — |
| 1999-04-12 | $21.42 | $21.42 | 479,850 | — | — |
| 1999-04-09 | $20.38 | $20.37 | 136,050 | — | — |
| 1999-04-08 | $20.00 | $20.00 | 172,950 | — | — |
| 1999-04-07 | $20.04 | $20.04 | 112,500 | — | — |
| 1999-04-06 | $20.50 | $20.50 | 52,950 | — | — |
| 1999-04-05 | $20.63 | $20.63 | 131,700 | — | — |
| 1999-04-01 | $20.58 | $20.58 | 147,300 | — | — |
| 1999-03-31 | $20.67 | $20.67 | 195,600 | — | — |
| 1999-03-30 | $20.58 | $20.58 | 883,800 | — | — |
| 1999-03-29 | $19.63 | $19.62 | 116,550 | — | — |
| 1999-03-26 | $20.42 | $20.42 | 120,300 | — | — |
| 1999-03-25 | $20.08 | $20.08 | 240,450 | — | — |
| 1999-03-24 | $18.96 | $18.96 | 64,050 | — | — |
| 1999-03-23 | $18.65 | $18.65 | 86,550 | — | — |
| 1999-03-22 | $18.83 | $18.83 | 456,450 | — | — |
| 1999-03-19 | $19.50 | $19.50 | 63,900 | — | — |
| 1999-03-18 | $19.42 | $19.42 | 122,100 | — | — |
| 1999-03-17 | $19.21 | $19.21 | 37,950 | — | — |
| 1999-03-16 | $19.63 | $19.62 | 68,850 | — | — |
| 1999-03-15 | $19.79 | $19.79 | 49,800 | — | — |
| 1999-03-12 | $19.83 | $19.83 | 101,550 | — | — |
| 1999-03-11 | $20.04 | $20.04 | 56,250 | — | — |
| 1999-03-10 | $20.25 | $20.25 | 84,900 | — | — |
| 1999-03-09 | $20.29 | $20.29 | 338,850 | — | — |
| 1999-03-08 | $20.42 | $20.42 | 54,450 | — | — |
| 1999-03-05 | $20.75 | $20.75 | 242,700 | — | — |
| 1999-03-04 | $20.25 | $20.25 | 84,750 | — | — |
| 1999-03-03 | $20.33 | $20.33 | 129,000 | — | — |
| 1999-03-02 | $20.33 | $20.33 | 32,400 | — | — |
| 1999-03-01 | $20.38 | $20.37 | 49,800 | — | — |
| 1999-02-26 | $20.58 | $20.58 | 113,850 | — | — |
| 1999-02-25 | $20.58 | $20.58 | 56,400 | — | — |
| 1999-02-24 | $20.96 | $20.96 | 49,200 | — | — |
| 1999-02-23 | $21.08 | $21.08 | 107,550 | — | — |
| 1999-02-22 | $20.92 | $20.92 | 308,100 | — | — |
| 1999-02-19 | $20.50 | $20.50 | 430,350 | — | — |
| 1999-02-18 | $19.67 | $19.67 | 317,850 | — | — |
| 1999-02-17 | $19.42 | $19.42 | 196,050 | — | — |
| 1999-02-16 | $19.50 | $19.50 | 273,750 | — | — |
| 1999-02-12 | $19.58 | $19.58 | 61,050 | — | — |
| 1999-02-11 | $20.00 | $20.00 | 155,850 | — | — |
| 1999-02-10 | $20.58 | $20.58 | 343,050 | — | — |
| 1999-02-09 | $20.58 | $20.58 | 167,250 | — | — |
| 1999-02-08 | $20.71 | $20.71 | 231,300 | — | — |
| 1999-02-05 | $20.67 | $20.67 | 94,650 | — | — |
| 1999-02-04 | $21.42 | $21.42 | 99,600 | — | — |
| 1999-02-03 | $21.92 | $21.92 | 145,800 | — | — |
| 1999-02-02 | $21.83 | $21.83 | 48,750 | — | — |
| 1999-02-01 | $21.92 | $21.92 | 66,150 | — | — |
| 1999-01-29 | $21.83 | $21.83 | 38,250 | — | — |
| 1999-01-28 | $21.92 | $21.92 | 225,450 | — | — |
| 1999-01-27 | $21.92 | $21.92 | 202,500 | — | — |
| 1999-01-26 | $21.58 | $21.58 | 275,250 | — | — |
| 1999-01-25 | $20.67 | $20.67 | 111,600 | — | — |
| 1999-01-22 | $20.33 | $20.33 | 145,050 | — | — |
| 1999-01-21 | $21.17 | $21.17 | 48,000 | — | — |
| 1999-01-20 | $21.67 | $21.67 | 46,950 | — | — |
| 1999-01-19 | $21.67 | $21.67 | 74,700 | — | — |
| 1999-01-15 | $21.27 | $21.27 | 134,550 | — | — |
| 1999-01-14 | $20.50 | $20.50 | 295,650 | — | — |
| 1999-01-13 | $21.17 | $21.17 | 96,150 | — | — |
| 1999-01-12 | $21.67 | $21.67 | 61,500 | — | — |
| 1999-01-11 | $22.00 | $22.00 | 305,850 | — | — |
| 1999-01-08 | $21.96 | $21.96 | 195,300 | — | — |
| 1999-01-07 | $22.17 | $22.17 | 57,900 | — | — |
| 1999-01-06 | $22.42 | $22.42 | 283,200 | — | — |
| 1999-01-05 | $22.04 | $22.04 | 158,400 | — | — |
| 1999-01-04 | $22.06 | $22.06 | 251,700 | — | — |