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
- 1998-10-14 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 | $17.13 | $18.58 | 17,000 | — | — |
| 1999-12-30 | $17.50 | $18.99 | 26,100 | — | — |
| 1999-12-29 | $17.50 | $18.99 | 35,800 | — | — |
| 1999-12-28 | $16.56 | $17.97 | 20,200 | — | — |
| 1999-12-27 | $16.50 | $17.90 | 31,100 | — | — |
| 1999-12-23 | $16.69 | $18.11 | 25,300 | — | — |
| 1999-12-22 | $17.00 | $18.45 | 21,400 | — | — |
| 1999-12-21 | $16.63 | $18.04 | 37,200 | — | — |
| 1999-12-20 | $16.25 | $17.63 | 14,100 | — | — |
| 1999-12-17 | $16.50 | $17.90 | 29,100 | — | — |
| 1999-12-16 | $16.25 | $17.63 | 46,300 | — | — |
| 1999-12-15 | $16.81 | $18.24 | 24,100 | — | — |
| 1999-12-14 | $17.00 | $18.45 | 19,700 | — | — |
| 1999-12-13 | $16.44 | $17.83 | 18,600 | — | — |
| 1999-12-10 | $16.50 | $17.90 | 22,600 | — | — |
| 1999-12-09 | $16.31 | $17.70 | 18,100 | — | — |
| 1999-12-08 | $16.25 | $17.63 | 19,100 | — | — |
| 1999-12-07 | $16.25 | $17.63 | 41,500 | — | — |
| 1999-12-06 | $16.50 | $17.90 | 24,200 | — | — |
| 1999-12-03 | $16.94 | $18.38 | 17,400 | — | — |
| 1999-12-02 | $17.50 | $18.99 | 15,000 | — | — |
| 1999-12-01 | $17.56 | $19.06 | 13,400 | — | — |
| 1999-11-30 | $17.63 | $19.12 | 18,200 | — | — |
| 1999-11-29 | $17.56 | $19.06 | 11,500 | — | — |
| 1999-11-26 | $17.81 | $19.33 | 6,200 | — | — |
| 1999-11-24 | $18.13 | $19.67 | 12,200 | — | — |
| 1999-11-23 | $18.38 | $19.94 | 10,100 | — | — |
| 1999-11-22 | $18.19 | $19.73 | 13,700 | — | — |
| 1999-11-19 | $18.69 | $20.28 | 10,500 | — | — |
| 1999-11-18 | $19.00 | $20.62 | 11,700 | — | — |
| 1999-11-17 | $18.94 | $20.55 | 4,400 | — | — |
| 1999-11-16 | $19.25 | $20.89 | 12,200 | — | — |
| 1999-11-15 | $19.19 | $20.82 | 21,400 | — | — |
| 1999-11-12 | $20.00 | $21.70 | 4,800 | — | — |
| 1999-11-11 | $19.69 | $21.36 | 5,400 | — | — |
| 1999-11-10 | $19.81 | $21.50 | 6,600 | — | — |
| 1999-11-09 | $20.31 | $22.04 | 9,000 | — | — |
| 1999-11-08 | $19.81 | $21.50 | 11,400 | — | — |
| 1999-11-05 | $19.63 | $21.29 | 8,100 | — | — |
| 1999-11-04 | $19.50 | $21.16 | 3,700 | — | — |
| 1999-11-03 | $19.50 | $21.16 | 15,800 | — | — |
| 1999-11-02 | $19.13 | $20.75 | 5,700 | — | — |
| 1999-11-01 | $19.19 | $20.82 | 4,700 | — | — |
| 1999-10-29 | $19.13 | $20.75 | 3,800 | — | — |
| 1999-10-28 | $19.19 | $20.82 | 10,700 | — | — |
| 1999-10-27 | $19.19 | $20.82 | 12,000 | — | — |
| 1999-10-26 | $19.19 | $20.82 | 11,400 | — | — |
| 1999-10-25 | $19.00 | $20.62 | 20,800 | — | — |
| 1999-10-22 | $19.13 | $20.75 | 14,900 | — | — |
| 1999-10-21 | $18.69 | $20.28 | 15,000 | — | — |
| 1999-10-20 | $18.50 | $20.07 | 9,600 | — | — |
| 1999-10-19 | $18.69 | $20.28 | 4,900 | — | — |
| 1999-10-18 | $18.81 | $20.41 | 23,400 | — | — |
| 1999-10-15 | $19.13 | $20.75 | 20,300 | — | — |
| 1999-10-14 | $19.81 | $21.50 | 13,700 | — | — |
| 1999-10-13 | $19.75 | $21.43 | 6,600 | — | — |
| 1999-10-12 | $19.81 | $20.99 | 8,200 | — | — |
| 1999-10-11 | $19.63 | $20.79 | 6,700 | — | — |
| 1999-10-08 | $19.63 | $20.79 | 11,500 | — | — |
| 1999-10-07 | $20.00 | $21.19 | 8,800 | — | — |
| 1999-10-06 | $20.19 | $21.39 | 7,200 | — | — |
| 1999-10-05 | $19.69 | $20.86 | 8,600 | — | — |
| 1999-10-04 | $19.50 | $20.66 | 8,700 | — | — |
| 1999-10-01 | $20.00 | $21.19 | 14,400 | — | — |
| 1999-09-30 | $20.25 | $21.45 | 6,300 | — | — |
| 1999-09-29 | $20.44 | $21.65 | 7,600 | — | — |
| 1999-09-28 | $20.81 | $22.05 | 4,300 | — | — |
| 1999-09-27 | $20.63 | $21.85 | 5,500 | — | — |
| 1999-09-24 | $20.38 | $21.58 | 5,600 | — | — |
| 1999-09-23 | $20.56 | $21.78 | 2,600 | — | — |
| 1999-09-22 | $20.50 | $21.72 | 15,100 | — | — |
| 1999-09-21 | $20.81 | $22.05 | 7,400 | — | — |
| 1999-09-20 | $20.75 | $21.98 | 10,600 | — | — |
| 1999-09-17 | $20.75 | $21.98 | 5,800 | — | — |
| 1999-09-16 | $20.44 | $21.65 | 3,900 | — | — |
| 1999-09-15 | $20.56 | $21.78 | 9,300 | — | — |
| 1999-09-14 | $21.06 | $22.31 | 7,400 | — | — |
| 1999-09-13 | $20.56 | $21.78 | 20,200 | — | — |
| 1999-09-10 | $21.19 | $22.44 | 5,500 | — | — |
| 1999-09-09 | $21.63 | $22.91 | 8,700 | — | — |
| 1999-09-08 | $21.88 | $23.17 | 14,300 | — | — |
| 1999-09-07 | $21.69 | $22.97 | 17,900 | — | — |
| 1999-09-03 | $21.56 | $22.84 | 8,200 | — | — |
| 1999-09-02 | $21.31 | $22.58 | 7,800 | — | — |
| 1999-09-01 | $21.56 | $22.84 | 13,500 | — | — |
| 1999-08-31 | $22.00 | $23.31 | 5,300 | — | — |
| 1999-08-30 | $22.06 | $23.37 | 4,700 | — | — |
| 1999-08-27 | $21.88 | $23.17 | 3,300 | — | — |
| 1999-08-26 | $22.06 | $23.37 | 2,700 | — | — |
| 1999-08-25 | $22.38 | $23.70 | 7,700 | — | — |
| 1999-08-24 | $21.81 | $23.11 | 4,300 | — | — |
| 1999-08-23 | $22.00 | $23.31 | 8,300 | — | — |
| 1999-08-20 | $22.50 | $23.83 | 10,300 | — | — |
| 1999-08-19 | $22.06 | $23.37 | 11,300 | — | — |
| 1999-08-18 | $22.81 | $24.17 | 6,200 | — | — |
| 1999-08-17 | $23.06 | $24.43 | 8,200 | — | — |
| 1999-08-16 | $23.00 | $24.36 | 8,400 | — | — |
| 1999-08-13 | $22.38 | $23.70 | 11,300 | — | — |
| 1999-08-12 | $21.69 | $22.97 | 6,100 | — | — |
| 1999-08-11 | $21.50 | $22.78 | 16,900 | — | — |
| 1999-08-10 | $21.56 | $22.84 | 17,200 | — | — |
| 1999-08-09 | $21.50 | $22.78 | 15,800 | — | — |
| 1999-08-06 | $21.13 | $22.38 | 23,100 | — | — |
| 1999-08-05 | $21.31 | $22.58 | 7,100 | — | — |
| 1999-08-04 | $21.00 | $22.25 | 5,500 | — | — |
| 1999-08-03 | $21.13 | $22.38 | 11,800 | — | — |
| 1999-08-02 | $21.25 | $22.51 | 20,500 | — | — |
| 1999-07-30 | $21.94 | $23.24 | 7,000 | — | — |
| 1999-07-29 | $22.00 | $23.31 | 5,500 | — | — |
| 1999-07-28 | $21.75 | $23.04 | 10,400 | — | — |
| 1999-07-27 | $22.44 | $23.77 | 4,800 | — | — |
| 1999-07-26 | $22.88 | $24.23 | 2,000 | — | — |
| 1999-07-23 | $22.75 | $24.10 | 6,600 | — | — |
| 1999-07-22 | $22.63 | $23.97 | 6,400 | — | — |
| 1999-07-21 | $23.00 | $24.36 | 3,300 | — | — |
| 1999-07-20 | $22.94 | $24.30 | 3,500 | — | — |
| 1999-07-19 | $23.00 | $24.36 | 7,400 | — | — |
| 1999-07-16 | $22.88 | $24.23 | 10,000 | — | — |
| 1999-07-15 | $22.94 | $24.30 | 6,200 | — | — |
| 1999-07-14 | $22.88 | $24.23 | 1,200 | — | — |
| 1999-07-13 | $23.50 | $24.40 | 7,900 | — | — |
| 1999-07-12 | $23.31 | $24.20 | 5,000 | — | — |
| 1999-07-09 | $23.38 | $24.27 | 7,200 | — | — |
| 1999-07-08 | $23.38 | $24.27 | 10,900 | — | — |
| 1999-07-07 | $23.38 | $24.27 | 4,400 | — | — |
| 1999-07-06 | $23.38 | $24.27 | 8,400 | — | — |
| 1999-07-02 | $23.50 | $24.40 | 3,100 | — | — |
| 1999-07-01 | $23.50 | $24.40 | 5,400 | — | — |
| 1999-06-30 | $23.56 | $24.46 | 1,200 | — | — |
| 1999-06-29 | $23.63 | $24.53 | 1,200 | — | — |
| 1999-06-28 | $23.63 | $24.53 | 1,200 | — | — |
| 1999-06-25 | $23.38 | $24.27 | 6,800 | — | — |
| 1999-06-24 | $23.56 | $24.46 | 10,000 | — | — |
| 1999-06-23 | $23.56 | $24.46 | 5,800 | — | — |
| 1999-06-22 | $23.50 | $24.40 | 6,600 | — | — |
| 1999-06-21 | $23.50 | $24.40 | 3,500 | — | — |
| 1999-06-18 | $23.56 | $24.46 | 4,700 | — | — |
| 1999-06-17 | $23.56 | $24.46 | 14,600 | — | — |
| 1999-06-16 | $23.56 | $24.46 | 10,400 | — | — |
| 1999-06-15 | $23.50 | $24.40 | 8,300 | — | — |
| 1999-06-14 | $23.50 | $24.40 | 5,800 | — | — |
| 1999-06-11 | $23.94 | $24.85 | 4,000 | — | — |
| 1999-06-10 | $23.94 | $24.85 | 11,800 | — | — |
| 1999-06-09 | $23.94 | $24.85 | 8,100 | — | — |
| 1999-06-08 | $24.00 | $24.92 | 15,300 | — | — |
| 1999-06-07 | $24.31 | $25.24 | 4,900 | — | — |
| 1999-06-04 | $24.19 | $25.11 | 9,700 | — | — |
| 1999-06-03 | $24.31 | $25.24 | 5,800 | — | — |
| 1999-06-02 | $24.38 | $25.31 | 6,400 | — | — |
| 1999-06-01 | $24.19 | $25.11 | 9,400 | — | — |
| 1999-05-28 | $24.31 | $25.24 | 11,100 | — | — |
| 1999-05-27 | $24.44 | $25.37 | 13,600 | — | — |
| 1999-05-26 | $24.50 | $25.44 | 19,100 | — | — |
| 1999-05-25 | $24.38 | $25.31 | 12,200 | — | — |
| 1999-05-24 | $24.38 | $25.31 | 19,400 | — | — |
| 1999-05-21 | $24.50 | $25.44 | 4,800 | — | — |
| 1999-05-20 | $24.45 | $25.39 | 13,100 | — | — |
| 1999-05-19 | $24.50 | $25.44 | 10,700 | — | — |
| 1999-05-18 | $24.31 | $25.24 | 18,800 | — | — |
| 1999-05-17 | $24.44 | $25.37 | 8,600 | — | — |
| 1999-05-14 | $24.50 | $25.44 | 6,700 | — | — |
| 1999-05-13 | $24.56 | $25.50 | 14,900 | — | — |
| 1999-05-12 | $24.38 | $25.31 | 18,000 | — | — |
| 1999-05-11 | $24.38 | $25.31 | 15,500 | — | — |
| 1999-05-10 | $24.38 | $25.31 | 17,400 | — | — |
| 1999-05-07 | $24.31 | $25.24 | 15,500 | — | — |
| 1999-05-06 | $24.38 | $25.31 | 18,100 | — | — |
| 1999-05-05 | $24.38 | $25.31 | 27,100 | — | — |
| 1999-05-04 | $24.31 | $25.24 | 28,500 | — | — |
| 1999-05-03 | $24.38 | $25.31 | 3,700 | — | — |
| 1999-04-30 | $24.38 | $25.31 | 6,000 | — | — |
| 1999-04-29 | $24.56 | $25.50 | 8,100 | — | — |
| 1999-04-28 | $24.44 | $25.37 | 16,200 | — | — |
| 1999-04-27 | $24.56 | $25.50 | 25,400 | — | — |
| 1999-04-26 | $24.50 | $25.44 | 9,100 | — | — |
| 1999-04-23 | $24.56 | $25.50 | 9,800 | — | — |
| 1999-04-22 | $24.56 | $25.50 | 21,800 | — | — |
| 1999-04-21 | $24.50 | $25.44 | 11,600 | — | — |
| 1999-04-20 | $24.50 | $25.44 | 15,400 | — | — |
| 1999-04-19 | $24.44 | $25.37 | 2,400 | — | — |
| 1999-04-16 | $24.56 | $25.50 | 8,100 | — | — |
| 1999-04-15 | $24.50 | $25.44 | 10,500 | — | — |
| 1999-04-14 | $24.50 | $25.44 | 9,800 | — | — |
| 1999-04-13 | $24.88 | $25.34 | 5,700 | — | — |
| 1999-04-12 | $25.00 | $25.47 | 3,300 | — | — |
| 1999-04-09 | $24.88 | $25.34 | 4,300 | — | — |
| 1999-04-08 | $24.94 | $25.40 | 6,700 | — | — |
| 1999-04-07 | $24.94 | $25.40 | 3,800 | — | — |
| 1999-04-06 | $24.88 | $25.34 | 11,400 | — | — |
| 1999-04-05 | $24.94 | $25.40 | 8,300 | — | — |
| 1999-04-01 | $24.88 | $25.34 | 2,900 | — | — |
| 1999-03-31 | $24.88 | $25.34 | 8,100 | — | — |
| 1999-03-30 | $24.88 | $25.34 | 7,700 | — | — |
| 1999-03-29 | $24.88 | $25.34 | 5,800 | — | — |
| 1999-03-26 | $24.88 | $25.34 | 6,600 | — | — |
| 1999-03-25 | $24.75 | $25.21 | 3,400 | — | — |
| 1999-03-24 | $24.81 | $25.28 | 8,900 | — | — |
| 1999-03-23 | $24.81 | $25.28 | 10,300 | — | — |
| 1999-03-22 | $24.69 | $25.15 | 28,400 | — | — |
| 1999-03-19 | $24.81 | $25.28 | 10,600 | — | — |
| 1999-03-18 | $24.88 | $25.34 | 14,600 | — | — |
| 1999-03-17 | $24.56 | $25.02 | 7,700 | — | — |
| 1999-03-16 | $24.88 | $25.34 | 7,000 | — | — |
| 1999-03-15 | $24.94 | $25.40 | 5,300 | — | — |
| 1999-03-12 | $24.94 | $25.40 | 7,000 | — | — |
| 1999-03-11 | $24.81 | $25.28 | 3,500 | — | — |
| 1999-03-10 | $24.88 | $25.34 | 3,900 | — | — |
| 1999-03-09 | $24.94 | $25.40 | 9,500 | — | — |
| 1999-03-08 | $24.88 | $25.34 | 6,900 | — | — |
| 1999-03-05 | $24.88 | $25.34 | 6,700 | — | — |
| 1999-03-04 | $24.81 | $25.28 | 9,600 | — | — |
| 1999-03-03 | $24.88 | $25.34 | 10,300 | — | — |
| 1999-03-02 | $24.88 | $25.34 | 8,400 | — | — |
| 1999-03-01 | $24.88 | $25.34 | 9,600 | — | — |
| 1999-02-26 | $24.94 | $25.40 | 15,200 | — | — |
| 1999-02-25 | $24.94 | $25.40 | 14,000 | — | — |
| 1999-02-24 | $25.06 | $25.53 | 4,500 | — | — |
| 1999-02-23 | $25.13 | $25.59 | 6,700 | — | — |
| 1999-02-22 | $25.00 | $25.47 | 5,500 | — | — |
| 1999-02-19 | $24.88 | $25.34 | 8,000 | — | — |
| 1999-02-18 | $25.00 | $25.47 | 11,300 | — | — |
| 1999-02-17 | $25.00 | $25.47 | 12,900 | — | — |
| 1999-02-16 | $24.75 | $25.21 | 17,200 | — | — |
| 1999-02-12 | $24.88 | $25.34 | 16,400 | — | — |
| 1999-02-11 | $24.88 | $25.34 | 15,200 | — | — |
| 1999-02-10 | $25.00 | $25.47 | 9,300 | — | — |
| 1999-02-09 | $25.00 | $25.47 | 4,700 | — | — |
| 1999-02-08 | $24.94 | $25.40 | 6,200 | — | — |
| 1999-02-05 | $25.00 | $25.47 | 5,400 | — | — |
| 1999-02-04 | $25.00 | $25.47 | 16,100 | — | — |
| 1999-02-03 | $24.80 | $25.26 | 40,100 | — | — |
| 1999-02-02 | $24.94 | $25.40 | 4,200 | — | — |
| 1999-02-01 | $25.00 | $25.47 | 7,200 | — | — |
| 1999-01-29 | $25.06 | $25.53 | 14,500 | — | — |
| 1999-01-28 | $25.00 | $25.47 | 9,800 | — | — |
| 1999-01-27 | $25.00 | $25.47 | 12,400 | — | — |
| 1999-01-26 | $25.00 | $25.47 | 23,600 | — | — |
| 1999-01-25 | $24.94 | $25.40 | 11,200 | — | — |
| 1999-01-22 | $24.88 | $25.34 | 7,700 | — | — |
| 1999-01-21 | $24.94 | $25.40 | 52,200 | — | — |
| 1999-01-20 | $24.88 | $25.34 | 13,100 | — | — |
| 1999-01-19 | $25.06 | $25.53 | 6,700 | — | — |
| 1999-01-15 | $24.94 | $25.40 | 26,300 | — | — |
| 1999-01-14 | $25.13 | $25.59 | 36,100 | — | — |
| 1999-01-13 | $25.06 | $25.53 | 10,100 | — | — |
| 1999-01-12 | $25.50 | $25.50 | 12,500 | — | — |
| 1999-01-11 | $25.44 | $25.44 | 11,700 | — | — |
| 1999-01-08 | $25.56 | $25.56 | 9,200 | — | — |
| 1999-01-07 | $25.50 | $25.50 | 62,700 | — | — |
| 1999-01-06 | $25.69 | $25.69 | 14,900 | — | — |
| 1999-01-05 | $25.69 | $25.69 | 9,900 | — | — |
| 1999-01-04 | $25.63 | $25.63 | 9,500 | — | — |