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
- 1987-08-28 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 | $14.38 | $14.38 | 33,260 | — | — |
| 1999-12-30 | $13.44 | $13.44 | 38,600 | — | — |
| 1999-12-29 | $14.38 | $14.38 | 21,680 | — | — |
| 1999-12-28 | $14.38 | $14.38 | 22,740 | — | — |
| 1999-12-27 | $14.69 | $14.69 | 25,840 | — | — |
| 1999-12-23 | $13.75 | $13.75 | 35,460 | — | — |
| 1999-12-22 | $13.75 | $13.75 | 17,260 | — | — |
| 1999-12-21 | $14.06 | $14.06 | 12,100 | — | — |
| 1999-12-20 | $15.31 | $15.31 | 23,620 | — | — |
| 1999-12-17 | $14.69 | $14.69 | 18,040 | — | — |
| 1999-12-16 | $14.38 | $14.38 | 20,580 | — | — |
| 1999-12-15 | $14.69 | $14.69 | 26,400 | — | — |
| 1999-12-14 | $15.00 | $15.00 | 21,040 | — | — |
| 1999-12-13 | $15.00 | $15.00 | 24,400 | — | — |
| 1999-12-10 | $14.69 | $14.69 | 12,980 | — | — |
| 1999-12-09 | $15.31 | $15.31 | 40,940 | — | — |
| 1999-12-08 | $14.38 | $14.38 | 58,200 | — | — |
| 1999-12-07 | $14.69 | $14.69 | 12,400 | — | — |
| 1999-12-06 | $15.00 | $15.00 | 37,400 | — | — |
| 1999-12-03 | $15.63 | $15.63 | 22,380 | — | — |
| 1999-12-02 | $15.94 | $15.94 | 23,740 | — | — |
| 1999-12-01 | $16.88 | $16.88 | 18,320 | — | — |
| 1999-11-30 | $17.50 | $17.50 | 17,560 | — | — |
| 1999-11-29 | $16.88 | $16.88 | 34,160 | — | — |
| 1999-11-26 | $19.38 | $19.38 | 1,860 | — | — |
| 1999-11-24 | $19.69 | $19.69 | 65,200 | — | — |
| 1999-11-23 | $20.00 | $20.00 | 16,720 | — | — |
| 1999-11-22 | $20.31 | $20.31 | 11,340 | — | — |
| 1999-11-19 | $21.25 | $21.25 | 17,540 | — | — |
| 1999-11-18 | $22.50 | $22.50 | 43,600 | — | — |
| 1999-11-17 | $20.00 | $20.00 | 50,520 | — | — |
| 1999-11-16 | $19.38 | $19.38 | 18,260 | — | — |
| 1999-11-15 | $18.44 | $18.44 | 13,700 | — | — |
| 1999-11-12 | $18.75 | $18.75 | 9,080 | — | — |
| 1999-11-11 | $19.38 | $19.38 | 13,200 | — | — |
| 1999-11-10 | $19.06 | $19.06 | 10,880 | — | — |
| 1999-11-09 | $18.13 | $18.12 | 15,720 | — | — |
| 1999-11-08 | $19.38 | $19.38 | 8,420 | — | — |
| 1999-11-05 | $20.00 | $20.00 | 6,780 | — | — |
| 1999-11-04 | $20.00 | $20.00 | 15,660 | — | — |
| 1999-11-03 | $18.44 | $18.44 | 9,360 | — | — |
| 1999-11-02 | $17.81 | $17.81 | 6,840 | — | — |
| 1999-11-01 | $18.44 | $18.44 | 13,820 | — | — |
| 1999-10-29 | $19.69 | $19.69 | 11,100 | — | — |
| 1999-10-28 | $19.38 | $19.38 | 10,560 | — | — |
| 1999-10-27 | $18.13 | $18.12 | 13,620 | — | — |
| 1999-10-26 | $18.75 | $18.75 | 8,680 | — | — |
| 1999-10-25 | $19.06 | $19.06 | 5,000 | — | — |
| 1999-10-22 | $19.69 | $19.69 | 17,340 | — | — |
| 1999-10-21 | $19.06 | $19.06 | 6,960 | — | — |
| 1999-10-20 | $20.00 | $20.00 | 7,760 | — | — |
| 1999-10-19 | $20.00 | $20.00 | 8,840 | — | — |
| 1999-10-18 | $20.00 | $20.00 | 10,920 | — | — |
| 1999-10-15 | $20.00 | $20.00 | 12,700 | — | — |
| 1999-10-14 | $20.31 | $20.31 | 6,880 | — | — |
| 1999-10-13 | $20.94 | $20.94 | 16,260 | — | — |
| 1999-10-12 | $19.69 | $19.69 | 51,560 | — | — |
| 1999-10-11 | $19.38 | $19.38 | 51,100 | — | — |
| 1999-10-08 | $16.88 | $16.88 | 28,340 | — | — |
| 1999-10-07 | $17.81 | $17.81 | 30,420 | — | — |
| 1999-10-06 | $19.06 | $19.06 | 24,040 | — | — |
| 1999-10-05 | $20.31 | $20.31 | 33,160 | — | — |
| 1999-10-04 | $21.25 | $21.25 | 10,800 | — | — |
| 1999-10-01 | $21.88 | $21.88 | 8,240 | — | — |
| 1999-09-30 | $20.63 | $20.63 | 12,380 | — | — |
| 1999-09-29 | $22.81 | $22.81 | 7,580 | — | — |
| 1999-09-28 | $22.19 | $22.19 | 6,020 | — | — |
| 1999-09-27 | $23.44 | $23.44 | 5,900 | — | — |
| 1999-09-24 | $22.50 | $22.50 | 7,240 | — | — |
| 1999-09-23 | $22.50 | $22.50 | 11,620 | — | — |
| 1999-09-22 | $23.44 | $23.44 | 7,000 | — | — |
| 1999-09-21 | $23.44 | $23.44 | 17,260 | — | — |
| 1999-09-20 | $24.06 | $24.06 | 7,880 | — | — |
| 1999-09-17 | $25.00 | $25.00 | 6,440 | — | — |
| 1999-09-16 | $24.38 | $24.38 | 4,320 | — | — |
| 1999-09-15 | $25.00 | $25.00 | 9,140 | — | — |
| 1999-09-14 | $25.00 | $25.00 | 11,260 | — | — |
| 1999-09-13 | $25.00 | $25.00 | 11,100 | — | — |
| 1999-09-10 | $25.63 | $25.63 | 13,040 | — | — |
| 1999-09-09 | $25.31 | $25.31 | 13,360 | — | — |
| 1999-09-08 | $25.31 | $25.31 | 22,800 | — | — |
| 1999-09-07 | $24.69 | $24.69 | 11,380 | — | — |
| 1999-09-03 | $23.44 | $23.44 | 12,160 | — | — |
| 1999-09-02 | $23.13 | $23.13 | 7,980 | — | — |
| 1999-09-01 | $24.69 | $24.69 | 13,860 | — | — |
| 1999-08-31 | $23.13 | $23.13 | 13,520 | — | — |
| 1999-08-30 | $22.81 | $22.81 | 8,080 | — | — |
| 1999-08-27 | $24.06 | $24.06 | 8,260 | — | — |
| 1999-08-26 | $24.06 | $24.06 | 9,680 | — | — |
| 1999-08-25 | $24.38 | $24.38 | 12,720 | — | — |
| 1999-08-24 | $25.31 | $25.31 | 14,440 | — | — |
| 1999-08-23 | $25.31 | $25.31 | 11,360 | — | — |
| 1999-08-20 | $25.00 | $25.00 | 17,120 | — | — |
| 1999-08-19 | $25.94 | $25.94 | 19,560 | — | — |
| 1999-08-18 | $24.38 | $24.38 | 9,360 | — | — |
| 1999-08-17 | $25.31 | $25.31 | 27,320 | — | — |
| 1999-08-16 | $23.75 | $23.75 | 14,460 | — | — |
| 1999-08-13 | $25.31 | $25.31 | 19,340 | — | — |
| 1999-08-12 | $26.25 | $26.25 | 25,980 | — | — |
| 1999-08-11 | $27.19 | $27.19 | 41,280 | — | — |
| 1999-08-10 | $28.13 | $28.13 | 70,900 | — | — |
| 1999-08-09 | $26.25 | $26.25 | 47,300 | — | — |
| 1999-08-06 | $25.63 | $25.63 | 44,220 | — | — |
| 1999-08-05 | $23.75 | $23.75 | 29,680 | — | — |
| 1999-08-04 | $23.75 | $23.75 | 34,280 | — | — |
| 1999-08-03 | $21.88 | $21.88 | 7,180 | — | — |
| 1999-08-02 | $21.25 | $21.25 | 12,360 | — | — |
| 1999-07-30 | $22.50 | $22.50 | 31,360 | — | — |
| 1999-07-29 | $21.88 | $21.88 | 40,780 | — | — |
| 1999-07-28 | $20.31 | $20.31 | 10,340 | — | — |
| 1999-07-27 | $20.00 | $20.00 | 9,360 | — | — |
| 1999-07-26 | $19.69 | $19.69 | 5,720 | — | — |
| 1999-07-23 | $20.00 | $20.00 | 11,580 | — | — |
| 1999-07-22 | $18.44 | $18.44 | 16,760 | — | — |
| 1999-07-21 | $18.13 | $18.12 | 17,120 | — | — |
| 1999-07-20 | $19.06 | $19.06 | 20,820 | — | — |
| 1999-07-19 | $20.94 | $20.94 | 10,820 | — | — |
| 1999-07-16 | $20.94 | $20.94 | 8,980 | — | — |
| 1999-07-15 | $20.31 | $20.31 | 12,960 | — | — |
| 1999-07-14 | $20.00 | $20.00 | 19,740 | — | — |
| 1999-07-13 | $18.75 | $18.75 | 27,780 | — | — |
| 1999-07-12 | $20.94 | $20.94 | 23,200 | — | — |
| 1999-07-09 | $20.63 | $20.63 | 15,380 | — | — |
| 1999-07-08 | $20.63 | $20.63 | 18,400 | — | — |
| 1999-07-07 | $20.00 | $20.00 | 24,720 | — | — |
| 1999-07-06 | $20.31 | $20.31 | 32,440 | — | — |
| 1999-07-02 | $19.38 | $19.38 | 19,860 | — | — |
| 1999-07-01 | $18.75 | $18.75 | 15,480 | — | — |
| 1999-06-30 | $16.56 | $16.56 | 62,920 | — | — |
| 1999-06-29 | $17.81 | $17.81 | 9,900 | — | — |
| 1999-06-28 | $18.13 | $18.12 | 8,160 | — | — |
| 1999-06-25 | $18.13 | $18.12 | 10,000 | — | — |
| 1999-06-24 | $19.06 | $19.06 | 8,260 | — | — |
| 1999-06-23 | $19.38 | $19.38 | 13,580 | — | — |
| 1999-06-22 | $19.38 | $19.38 | 9,180 | — | — |
| 1999-06-21 | $18.75 | $18.75 | 5,160 | — | — |
| 1999-06-18 | $19.38 | $19.38 | 4,800 | — | — |
| 1999-06-17 | $19.38 | $19.38 | 3,960 | — | — |
| 1999-06-16 | $19.69 | $19.69 | 2,140 | — | — |
| 1999-06-15 | $19.69 | $19.69 | 13,040 | — | — |
| 1999-06-14 | $20.00 | $20.00 | 23,320 | — | — |
| 1999-06-11 | $19.38 | $19.38 | 22,440 | — | — |
| 1999-06-10 | $18.13 | $18.12 | 19,320 | — | — |
| 1999-06-09 | $19.06 | $19.06 | 5,920 | — | — |
| 1999-06-08 | $20.31 | $20.31 | 6,760 | — | — |
| 1999-06-07 | $20.31 | $20.31 | 7,460 | — | — |
| 1999-06-04 | $19.69 | $19.69 | 12,340 | — | — |
| 1999-06-03 | $20.63 | $20.63 | 5,300 | — | — |
| 1999-06-02 | $20.31 | $20.31 | 8,640 | — | — |
| 1999-06-01 | $19.06 | $19.06 | 18,460 | — | — |
| 1999-05-28 | $20.00 | $20.00 | 10,700 | — | — |
| 1999-05-27 | $20.63 | $20.63 | 4,640 | — | — |
| 1999-05-26 | $20.63 | $20.63 | 7,480 | — | — |
| 1999-05-25 | $20.31 | $20.31 | 12,340 | — | — |
| 1999-05-24 | $20.31 | $20.31 | 18,040 | — | — |
| 1999-05-21 | $21.88 | $21.88 | 10,560 | — | — |
| 1999-05-20 | $21.25 | $21.25 | 32,180 | — | — |
| 1999-05-19 | $20.94 | $20.94 | 15,020 | — | — |
| 1999-05-18 | $21.25 | $21.25 | 13,700 | — | — |
| 1999-05-17 | $23.13 | $23.13 | 12,680 | — | — |
| 1999-05-14 | $24.38 | $24.38 | 21,320 | — | — |
| 1999-05-13 | $24.38 | $24.38 | 47,700 | — | — |
| 1999-05-12 | $21.88 | $21.88 | 44,740 | — | — |
| 1999-05-11 | $21.88 | $21.88 | 15,420 | — | — |
| 1999-05-10 | $23.13 | $23.13 | 20,280 | — | — |
| 1999-05-07 | $22.50 | $22.50 | 14,340 | — | — |
| 1999-05-06 | $23.13 | $23.13 | 21,700 | — | — |
| 1999-05-05 | $23.75 | $23.75 | 40,480 | — | — |
| 1999-05-04 | $23.75 | $23.75 | 20,800 | — | — |
| 1999-05-03 | $22.81 | $22.81 | 27,920 | — | — |
| 1999-04-30 | $23.44 | $23.44 | 32,060 | — | — |
| 1999-04-29 | $23.44 | $23.44 | 72,720 | — | — |
| 1999-04-28 | $20.63 | $20.63 | 57,060 | — | — |
| 1999-04-27 | $18.44 | $18.44 | 14,140 | — | — |
| 1999-04-26 | $18.13 | $18.12 | 27,880 | — | — |
| 1999-04-23 | $18.75 | $18.75 | 46,720 | — | — |
| 1999-04-22 | $18.75 | $18.75 | 41,220 | — | — |
| 1999-04-21 | $17.50 | $17.50 | 56,540 | — | — |
| 1999-04-20 | $15.00 | $15.00 | 51,520 | — | — |
| 1999-04-19 | $14.69 | $14.69 | 59,760 | — | — |
| 1999-04-16 | $13.75 | $13.75 | 39,280 | — | — |
| 1999-04-15 | $13.44 | $13.44 | 23,240 | — | — |
| 1999-04-14 | $14.38 | $14.38 | 10,080 | — | — |
| 1999-04-13 | $15.00 | $15.00 | 12,560 | — | — |
| 1999-04-12 | $14.69 | $14.69 | 33,740 | — | — |
| 1999-04-09 | $15.31 | $15.31 | 21,520 | — | — |
| 1999-04-08 | $13.75 | $13.75 | 6,000 | — | — |
| 1999-04-07 | $13.13 | $13.13 | 7,620 | — | — |
| 1999-04-06 | $12.19 | $12.19 | 22,640 | — | — |
| 1999-04-05 | $13.13 | $13.13 | 34,080 | — | — |
| 1999-04-01 | $14.38 | $14.38 | 7,580 | — | — |
| 1999-03-31 | $15.31 | $15.31 | 14,080 | — | — |
| 1999-03-30 | $15.00 | $15.00 | 16,300 | — | — |
| 1999-03-29 | $14.69 | $14.69 | 22,500 | — | — |
| 1999-03-26 | $13.44 | $13.44 | 66,820 | — | — |
| 1999-03-25 | $12.81 | $12.81 | 35,760 | — | — |
| 1999-03-24 | $12.50 | $12.50 | 50,140 | — | — |
| 1999-03-23 | $13.44 | $13.44 | 17,540 | — | — |
| 1999-03-22 | $13.75 | $13.75 | 23,380 | — | — |
| 1999-03-19 | $14.69 | $14.69 | 21,600 | — | — |
| 1999-03-18 | $15.31 | $15.31 | 31,040 | — | — |
| 1999-03-17 | $15.31 | $15.31 | 14,700 | — | — |
| 1999-03-16 | $14.69 | $14.69 | 15,440 | — | — |
| 1999-03-15 | $15.63 | $15.63 | 16,480 | — | — |
| 1999-03-12 | $16.88 | $16.88 | 27,120 | — | — |
| 1999-03-11 | $16.25 | $16.25 | 36,160 | — | — |
| 1999-03-10 | $15.94 | $15.94 | 37,300 | — | — |
| 1999-03-09 | $13.75 | $13.75 | 9,540 | — | — |
| 1999-03-08 | $14.38 | $14.38 | 16,300 | — | — |
| 1999-03-05 | $13.44 | $13.44 | 5,840 | — | — |
| 1999-03-04 | $12.81 | $12.81 | 7,820 | — | — |
| 1999-03-03 | $14.06 | $14.06 | 7,640 | — | — |
| 1999-03-02 | $13.44 | $13.44 | 4,960 | — | — |
| 1999-03-01 | $13.75 | $13.75 | 9,560 | — | — |
| 1999-02-26 | $14.06 | $14.06 | 8,720 | — | — |
| 1999-02-25 | $13.13 | $13.13 | 17,960 | — | — |
| 1999-02-24 | $12.81 | $12.81 | 6,180 | — | — |
| 1999-02-23 | $12.50 | $12.50 | 38,720 | — | — |
| 1999-02-22 | $14.06 | $14.06 | 19,960 | — | — |
| 1999-02-19 | $12.19 | $12.19 | 16,520 | — | — |
| 1999-02-18 | $11.56 | $11.56 | 42,620 | — | — |
| 1999-02-17 | $12.81 | $12.81 | 10,680 | — | — |
| 1999-02-16 | $14.06 | $14.06 | 11,640 | — | — |
| 1999-02-12 | $14.38 | $14.38 | 12,740 | — | — |
| 1999-02-11 | $13.75 | $13.75 | 7,900 | — | — |
| 1999-02-10 | $14.06 | $14.06 | 9,000 | — | — |
| 1999-02-09 | $14.06 | $14.06 | 11,860 | — | — |
| 1999-02-08 | $14.69 | $14.69 | 10,480 | — | — |
| 1999-02-05 | $14.69 | $14.69 | 11,860 | — | — |
| 1999-02-04 | $15.00 | $15.00 | 12,240 | — | — |
| 1999-02-03 | $15.63 | $15.63 | 16,780 | — | — |
| 1999-02-02 | $15.00 | $15.00 | 15,320 | — | — |
| 1999-02-01 | $15.00 | $15.00 | 18,660 | — | — |
| 1999-01-29 | $15.94 | $15.94 | 3,400 | — | — |
| 1999-01-28 | $15.63 | $15.63 | 6,660 | — | — |
| 1999-01-27 | $15.00 | $15.00 | 22,840 | — | — |
| 1999-01-26 | $15.31 | $15.31 | 10,200 | — | — |
| 1999-01-25 | $16.25 | $16.25 | 11,260 | — | — |
| 1999-01-22 | $16.56 | $16.56 | 12,380 | — | — |
| 1999-01-21 | $14.69 | $14.69 | 19,620 | — | — |
| 1999-01-20 | $15.00 | $15.00 | 13,740 | — | — |
| 1999-01-19 | $15.94 | $15.94 | 31,260 | — | — |
| 1999-01-15 | $16.88 | $16.88 | 16,240 | — | — |
| 1999-01-14 | $16.25 | $16.25 | 13,060 | — | — |
| 1999-01-13 | $16.88 | $16.88 | 11,000 | — | — |
| 1999-01-12 | $18.44 | $18.44 | 14,200 | — | — |
| 1999-01-11 | $19.06 | $19.06 | 12,580 | — | — |
| 1999-01-08 | $19.06 | $19.06 | 19,880 | — | — |
| 1999-01-07 | $18.75 | $18.75 | 14,980 | — | — |
| 1999-01-06 | $17.81 | $17.81 | 30,420 | — | — |
| 1999-01-05 | $16.25 | $16.25 | 9,380 | — | — |
| 1999-01-04 | $15.63 | $15.63 | 17,340 | — | — |