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
- 1991-06-21 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 | $18.75 | $18.75 | 130,500 | — | — |
| 1999-12-30 | $19.50 | $19.50 | 99,100 | — | — |
| 1999-12-29 | $19.38 | $19.38 | 96,500 | — | — |
| 1999-12-28 | $18.94 | $18.94 | 175,300 | — | — |
| 1999-12-27 | $18.75 | $18.75 | 105,400 | — | — |
| 1999-12-23 | $18.94 | $18.94 | 248,700 | — | — |
| 1999-12-22 | $18.81 | $18.81 | 436,700 | — | — |
| 1999-12-21 | $18.00 | $18.00 | 316,600 | — | — |
| 1999-12-20 | $15.88 | $15.88 | 479,200 | — | — |
| 1999-12-17 | $16.38 | $16.38 | 278,700 | — | — |
| 1999-12-16 | $17.00 | $17.00 | 320,800 | — | — |
| 1999-12-15 | $17.88 | $17.88 | 165,700 | — | — |
| 1999-12-14 | $17.50 | $17.50 | 263,500 | — | — |
| 1999-12-13 | $18.00 | $18.00 | 217,700 | — | — |
| 1999-12-10 | $18.25 | $18.25 | 175,800 | — | — |
| 1999-12-09 | $19.31 | $19.31 | 116,400 | — | — |
| 1999-12-08 | $19.50 | $19.50 | 117,100 | — | — |
| 1999-12-07 | $19.50 | $19.50 | 120,400 | — | — |
| 1999-12-06 | $19.44 | $19.44 | 185,300 | — | — |
| 1999-12-03 | $19.75 | $19.75 | 267,100 | — | — |
| 1999-12-02 | $19.63 | $19.63 | 118,000 | — | — |
| 1999-12-01 | $19.81 | $19.81 | 174,400 | — | — |
| 1999-11-30 | $20.19 | $20.19 | 527,000 | — | — |
| 1999-11-29 | $20.06 | $20.06 | 250,200 | — | — |
| 1999-11-26 | $19.31 | $19.31 | 107,700 | — | — |
| 1999-11-24 | $19.25 | $19.25 | 249,500 | — | — |
| 1999-11-23 | $18.00 | $18.00 | 349,000 | — | — |
| 1999-11-22 | $19.00 | $19.00 | 174,300 | — | — |
| 1999-11-19 | $19.38 | $19.38 | 377,700 | — | — |
| 1999-11-18 | $20.19 | $20.19 | 383,100 | — | — |
| 1999-11-17 | $20.44 | $20.44 | 216,900 | — | — |
| 1999-11-16 | $20.75 | $20.75 | 369,600 | — | — |
| 1999-11-15 | $21.94 | $21.94 | 256,800 | — | — |
| 1999-11-12 | $21.00 | $21.00 | 916,900 | — | — |
| 1999-11-11 | $23.00 | $23.00 | 111,700 | — | — |
| 1999-11-10 | $22.69 | $22.69 | 87,300 | — | — |
| 1999-11-09 | $22.81 | $22.81 | 130,300 | — | — |
| 1999-11-08 | $23.19 | $23.19 | 134,800 | — | — |
| 1999-11-05 | $23.69 | $23.69 | 144,100 | — | — |
| 1999-11-04 | $22.38 | $22.38 | 232,500 | — | — |
| 1999-11-03 | $22.00 | $22.00 | 305,200 | — | — |
| 1999-11-02 | $21.63 | $21.63 | 165,600 | — | — |
| 1999-11-01 | $21.63 | $21.63 | 255,100 | — | — |
| 1999-10-29 | $21.06 | $21.06 | 200,900 | — | — |
| 1999-10-28 | $21.06 | $21.06 | 182,300 | — | — |
| 1999-10-27 | $21.50 | $21.50 | 571,600 | — | — |
| 1999-10-26 | $19.75 | $19.75 | 1,360,400 | — | — |
| 1999-10-25 | $18.50 | $18.50 | 59,000 | — | — |
| 1999-10-22 | $19.00 | $19.00 | 138,400 | — | — |
| 1999-10-21 | $18.31 | $18.31 | 219,600 | — | — |
| 1999-10-20 | $18.81 | $18.81 | 371,600 | — | — |
| 1999-10-19 | $18.44 | $18.44 | 385,200 | — | — |
| 1999-10-18 | $16.06 | $16.06 | 245,700 | — | — |
| 1999-10-15 | $15.94 | $15.94 | 364,800 | — | — |
| 1999-10-14 | $16.13 | $16.13 | 350,600 | — | — |
| 1999-10-13 | $16.44 | $16.44 | 181,500 | — | — |
| 1999-10-12 | $17.13 | $17.13 | 272,000 | — | — |
| 1999-10-11 | $17.88 | $17.88 | 161,200 | — | — |
| 1999-10-08 | $17.94 | $17.94 | 163,700 | — | — |
| 1999-10-07 | $18.25 | $18.25 | 524,400 | — | — |
| 1999-10-06 | $19.38 | $19.38 | 189,200 | — | — |
| 1999-10-05 | $19.81 | $19.81 | 332,300 | — | — |
| 1999-10-04 | $19.81 | $19.81 | 47,000 | — | — |
| 1999-10-01 | $19.88 | $19.88 | 67,500 | — | — |
| 1999-09-30 | $20.00 | $20.00 | 377,100 | — | — |
| 1999-09-29 | $19.94 | $19.94 | 83,300 | — | — |
| 1999-09-28 | $20.00 | $20.00 | 113,200 | — | — |
| 1999-09-27 | $20.38 | $20.38 | 140,000 | — | — |
| 1999-09-24 | $20.31 | $20.31 | 43,100 | — | — |
| 1999-09-23 | $20.94 | $20.94 | 86,900 | — | — |
| 1999-09-22 | $21.25 | $21.25 | 135,900 | — | — |
| 1999-09-21 | $21.00 | $21.00 | 241,500 | — | — |
| 1999-09-20 | $21.50 | $21.50 | 110,700 | — | — |
| 1999-09-17 | $21.63 | $21.63 | 160,100 | — | — |
| 1999-09-16 | $21.06 | $21.06 | 174,800 | — | — |
| 1999-09-15 | $21.56 | $21.56 | 112,100 | — | — |
| 1999-09-14 | $22.25 | $22.25 | 140,600 | — | — |
| 1999-09-13 | $22.31 | $22.31 | 126,200 | — | — |
| 1999-09-10 | $22.31 | $22.31 | 77,800 | — | — |
| 1999-09-09 | $22.19 | $22.19 | 87,000 | — | — |
| 1999-09-08 | $22.44 | $22.44 | 72,100 | — | — |
| 1999-09-07 | $22.13 | $22.13 | 69,100 | — | — |
| 1999-09-03 | $21.75 | $21.75 | 95,600 | — | — |
| 1999-09-02 | $21.50 | $21.50 | 49,500 | — | — |
| 1999-09-01 | $21.63 | $21.63 | 129,200 | — | — |
| 1999-08-31 | $20.88 | $20.88 | 180,600 | — | — |
| 1999-08-30 | $21.38 | $21.38 | 63,900 | — | — |
| 1999-08-27 | $21.00 | $21.00 | 80,500 | — | — |
| 1999-08-26 | $21.13 | $21.13 | 107,600 | — | — |
| 1999-08-25 | $21.13 | $21.13 | 93,900 | — | — |
| 1999-08-24 | $21.13 | $21.13 | 119,100 | — | — |
| 1999-08-23 | $21.31 | $21.31 | 118,500 | — | — |
| 1999-08-20 | $21.88 | $21.88 | 102,700 | — | — |
| 1999-08-19 | $21.63 | $21.63 | 73,600 | — | — |
| 1999-08-18 | $21.69 | $21.69 | 74,100 | — | — |
| 1999-08-17 | $21.22 | $21.22 | 90,600 | — | — |
| 1999-08-16 | $21.50 | $21.50 | 160,900 | — | — |
| 1999-08-13 | $21.00 | $21.00 | 109,200 | — | — |
| 1999-08-12 | $20.81 | $20.81 | 333,500 | — | — |
| 1999-08-11 | $20.75 | $20.75 | 102,900 | — | — |
| 1999-08-10 | $20.81 | $20.81 | 115,100 | — | — |
| 1999-08-09 | $20.38 | $20.38 | 195,800 | — | — |
| 1999-08-06 | $20.31 | $20.31 | 119,900 | — | — |
| 1999-08-05 | $20.13 | $20.13 | 429,700 | — | — |
| 1999-08-04 | $20.63 | $20.63 | 416,700 | — | — |
| 1999-08-03 | $20.63 | $20.63 | 394,800 | — | — |
| 1999-08-02 | $20.50 | $20.50 | 189,300 | — | — |
| 1999-07-30 | $20.75 | $20.75 | 323,000 | — | — |
| 1999-07-29 | $21.00 | $21.00 | 208,300 | — | — |
| 1999-07-28 | $21.81 | $21.81 | 128,300 | — | — |
| 1999-07-27 | $21.69 | $21.69 | 95,700 | — | — |
| 1999-07-26 | $21.81 | $21.81 | 80,400 | — | — |
| 1999-07-23 | $22.00 | $22.00 | 50,100 | — | — |
| 1999-07-22 | $21.94 | $21.94 | 143,600 | — | — |
| 1999-07-21 | $22.19 | $22.19 | 140,300 | — | — |
| 1999-07-20 | $22.25 | $22.25 | 251,400 | — | — |
| 1999-07-19 | $22.13 | $22.13 | 246,800 | — | — |
| 1999-07-16 | $22.63 | $22.63 | 162,900 | — | — |
| 1999-07-15 | $22.38 | $22.38 | 134,400 | — | — |
| 1999-07-14 | $22.50 | $22.50 | 234,000 | — | — |
| 1999-07-13 | $22.38 | $22.38 | 282,000 | — | — |
| 1999-07-12 | $22.44 | $22.44 | 335,100 | — | — |
| 1999-07-09 | $23.00 | $23.00 | 102,300 | — | — |
| 1999-07-08 | $23.00 | $23.00 | 128,600 | — | — |
| 1999-07-07 | $23.75 | $23.75 | 116,900 | — | — |
| 1999-07-06 | $24.38 | $24.38 | 164,300 | — | — |
| 1999-07-02 | $24.00 | $24.00 | 164,600 | — | — |
| 1999-07-01 | $24.00 | $24.00 | 166,500 | — | — |
| 1999-06-30 | $22.38 | $22.38 | 412,900 | — | — |
| 1999-06-29 | $23.94 | $23.94 | 320,600 | — | — |
| 1999-06-28 | $22.00 | $22.00 | 247,700 | — | — |
| 1999-06-25 | $21.56 | $21.56 | 285,300 | — | — |
| 1999-06-24 | $20.94 | $20.94 | 262,000 | — | — |
| 1999-06-23 | $21.00 | $21.00 | 187,900 | — | — |
| 1999-06-22 | $20.50 | $20.50 | 275,300 | — | — |
| 1999-06-21 | $21.00 | $21.00 | 234,700 | — | — |
| 1999-06-18 | $21.06 | $21.06 | 142,600 | — | — |
| 1999-06-17 | $21.75 | $21.75 | 193,000 | — | — |
| 1999-06-16 | $21.13 | $21.13 | 663,800 | — | — |
| 1999-06-15 | $20.50 | $20.50 | 208,700 | — | — |
| 1999-06-14 | $21.63 | $21.63 | 61,800 | — | — |
| 1999-06-11 | $22.38 | $22.38 | 82,300 | — | — |
| 1999-06-10 | $22.94 | $22.94 | 112,800 | — | — |
| 1999-06-09 | $22.56 | $22.56 | 53,900 | — | — |
| 1999-06-08 | $22.25 | $22.25 | 143,300 | — | — |
| 1999-06-07 | $22.38 | $22.38 | 77,300 | — | — |
| 1999-06-04 | $22.25 | $22.25 | 61,600 | — | — |
| 1999-06-03 | $22.63 | $22.63 | 54,900 | — | — |
| 1999-06-02 | $22.50 | $22.50 | 71,600 | — | — |
| 1999-06-01 | $22.44 | $22.44 | 83,100 | — | — |
| 1999-05-28 | $22.25 | $22.25 | 117,800 | — | — |
| 1999-05-27 | $23.44 | $23.44 | 68,400 | — | — |
| 1999-05-26 | $22.44 | $22.44 | 91,800 | — | — |
| 1999-05-25 | $22.25 | $22.25 | 290,000 | — | — |
| 1999-05-24 | $23.25 | $23.25 | 91,300 | — | — |
| 1999-05-21 | $24.19 | $24.19 | 98,000 | — | — |
| 1999-05-20 | $25.06 | $25.06 | 127,000 | — | — |
| 1999-05-19 | $24.25 | $24.25 | 101,600 | — | — |
| 1999-05-18 | $23.31 | $23.31 | 40,900 | — | — |
| 1999-05-17 | $23.44 | $23.44 | 219,800 | — | — |
| 1999-05-14 | $24.25 | $24.25 | 80,200 | — | — |
| 1999-05-13 | $25.13 | $25.13 | 103,200 | — | — |
| 1999-05-12 | $24.50 | $24.50 | 92,700 | — | — |
| 1999-05-11 | $25.00 | $25.00 | 151,500 | — | — |
| 1999-05-10 | $24.63 | $24.63 | 181,500 | — | — |
| 1999-05-07 | $23.38 | $23.38 | 194,900 | — | — |
| 1999-05-06 | $23.75 | $23.75 | 113,300 | — | — |
| 1999-05-05 | $23.69 | $23.69 | 201,400 | — | — |
| 1999-05-04 | $24.13 | $24.13 | 105,700 | — | — |
| 1999-05-03 | $24.75 | $24.75 | 153,000 | — | — |
| 1999-04-30 | $26.38 | $26.38 | 191,800 | — | — |
| 1999-04-29 | $25.25 | $25.25 | 81,300 | — | — |
| 1999-04-28 | $25.38 | $25.38 | 152,400 | — | — |
| 1999-04-27 | $24.38 | $24.38 | 274,600 | — | — |
| 1999-04-26 | $24.50 | $24.50 | 286,300 | — | — |
| 1999-04-23 | $24.81 | $24.81 | 74,500 | — | — |
| 1999-04-22 | $24.75 | $24.75 | 147,000 | — | — |
| 1999-04-21 | $24.88 | $24.88 | 284,100 | — | — |
| 1999-04-20 | $24.31 | $24.31 | 559,100 | — | — |
| 1999-04-19 | $22.56 | $22.56 | 302,200 | — | — |
| 1999-04-16 | $25.19 | $25.19 | 354,500 | — | — |
| 1999-04-15 | $27.50 | $27.50 | 167,500 | — | — |
| 1999-04-14 | $28.56 | $28.56 | 140,800 | — | — |
| 1999-04-13 | $29.69 | $29.69 | 93,600 | — | — |
| 1999-04-12 | $29.13 | $29.13 | 132,400 | — | — |
| 1999-04-09 | $30.38 | $30.38 | 139,700 | — | — |
| 1999-04-08 | $30.13 | $30.13 | 93,900 | — | — |
| 1999-04-07 | $30.25 | $30.25 | 64,900 | — | — |
| 1999-04-06 | $29.69 | $29.69 | 66,100 | — | — |
| 1999-04-05 | $30.19 | $30.19 | 105,800 | — | — |
| 1999-04-01 | $29.50 | $29.50 | 210,300 | — | — |
| 1999-03-31 | $29.00 | $29.00 | 206,900 | — | — |
| 1999-03-30 | $28.69 | $28.69 | 88,000 | — | — |
| 1999-03-29 | $28.25 | $28.25 | 132,400 | — | — |
| 1999-03-26 | $27.13 | $27.13 | 69,800 | — | — |
| 1999-03-25 | $28.00 | $28.00 | 96,200 | — | — |
| 1999-03-24 | $26.25 | $26.25 | 111,000 | — | — |
| 1999-03-23 | $26.38 | $26.38 | 821,300 | — | — |
| 1999-03-22 | $28.44 | $28.44 | 114,900 | — | — |
| 1999-03-19 | $28.88 | $28.88 | 154,800 | — | — |
| 1999-03-18 | $28.50 | $28.50 | 85,800 | — | — |
| 1999-03-17 | $28.88 | $28.88 | 58,700 | — | — |
| 1999-03-16 | $28.75 | $28.75 | 50,500 | — | — |
| 1999-03-15 | $28.38 | $28.38 | 43,200 | — | — |
| 1999-03-12 | $28.00 | $28.00 | 95,300 | — | — |
| 1999-03-11 | $28.44 | $28.44 | 63,000 | — | — |
| 1999-03-10 | $28.00 | $28.00 | 52,500 | — | — |
| 1999-03-09 | $28.06 | $28.06 | 125,300 | — | — |
| 1999-03-08 | $27.56 | $27.56 | 119,700 | — | — |
| 1999-03-05 | $26.69 | $26.69 | 43,700 | — | — |
| 1999-03-04 | $26.69 | $26.69 | 67,000 | — | — |
| 1999-03-03 | $25.75 | $25.75 | 122,400 | — | — |
| 1999-03-02 | $26.50 | $26.50 | 93,300 | — | — |
| 1999-03-01 | $25.50 | $25.50 | 35,900 | — | — |
| 1999-02-26 | $25.13 | $25.13 | 70,300 | — | — |
| 1999-02-25 | $24.94 | $24.94 | 80,000 | — | — |
| 1999-02-24 | $24.63 | $24.63 | 189,800 | — | — |
| 1999-02-23 | $25.13 | $25.13 | 96,300 | — | — |
| 1999-02-22 | $24.56 | $24.56 | 111,200 | — | — |
| 1999-02-19 | $24.63 | $24.63 | 91,400 | — | — |
| 1999-02-18 | $26.00 | $26.00 | 87,800 | — | — |
| 1999-02-17 | $25.75 | $25.75 | 43,600 | — | — |
| 1999-02-16 | $26.63 | $26.63 | 134,500 | — | — |
| 1999-02-12 | $25.56 | $25.56 | 134,900 | — | — |
| 1999-02-11 | $25.38 | $25.38 | 214,400 | — | — |
| 1999-02-10 | $25.75 | $25.75 | 86,600 | — | — |
| 1999-02-09 | $25.94 | $25.94 | 36,200 | — | — |
| 1999-02-08 | $26.13 | $26.13 | 66,000 | — | — |
| 1999-02-05 | $26.25 | $26.25 | 53,000 | — | — |
| 1999-02-04 | $27.00 | $27.00 | 43,200 | — | — |
| 1999-02-03 | $27.38 | $27.38 | 77,800 | — | — |
| 1999-02-02 | $27.38 | $27.38 | 102,600 | — | — |
| 1999-02-01 | $27.56 | $27.56 | 89,500 | — | — |
| 1999-01-29 | $29.44 | $29.44 | 89,700 | — | — |
| 1999-01-28 | $28.25 | $28.25 | 59,400 | — | — |
| 1999-01-27 | $27.50 | $27.50 | 228,400 | — | — |
| 1999-01-26 | $27.50 | $27.50 | 100,100 | — | — |
| 1999-01-25 | $27.50 | $27.50 | 139,300 | — | — |
| 1999-01-22 | $28.88 | $28.88 | 100,800 | — | — |
| 1999-01-21 | $27.75 | $27.75 | 100,300 | — | — |
| 1999-01-20 | $26.81 | $26.81 | 76,500 | — | — |
| 1999-01-19 | $26.50 | $26.50 | 85,100 | — | — |
| 1999-01-15 | $27.00 | $27.00 | 75,600 | — | — |
| 1999-01-14 | $26.25 | $26.25 | 115,000 | — | — |
| 1999-01-13 | $26.44 | $26.44 | 88,300 | — | — |
| 1999-01-12 | $26.44 | $26.44 | 48,900 | — | — |
| 1999-01-11 | $27.56 | $27.56 | 40,000 | — | — |
| 1999-01-08 | $28.25 | $28.25 | 80,300 | — | — |
| 1999-01-07 | $27.69 | $27.69 | 160,800 | — | — |
| 1999-01-06 | $27.75 | $27.75 | 93,500 | — | — |
| 1999-01-05 | $28.63 | $28.63 | 102,200 | — | — |
| 1999-01-04 | $29.13 | $29.13 | 218,600 | — | — |