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
- 1991-07-12 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 | $16.69 | $16.69 | 12,900 | — | — |
| 1999-12-30 | $16.50 | $16.50 | 23,900 | — | — |
| 1999-12-29 | $16.50 | $16.50 | 49,000 | — | — |
| 1999-12-28 | $16.22 | $16.22 | 32,100 | — | — |
| 1999-12-27 | $16.25 | $16.25 | 18,300 | — | — |
| 1999-12-23 | $16.25 | $16.25 | 30,500 | — | — |
| 1999-12-22 | $16.31 | $16.31 | 8,600 | — | — |
| 1999-12-21 | $16.31 | $16.31 | 48,700 | — | — |
| 1999-12-20 | $16.56 | $16.56 | 43,100 | — | — |
| 1999-12-17 | $16.25 | $16.25 | 46,200 | — | — |
| 1999-12-16 | $16.25 | $16.25 | 46,700 | — | — |
| 1999-12-15 | $16.25 | $16.25 | 30,200 | — | — |
| 1999-12-14 | $16.06 | $16.06 | 68,500 | — | — |
| 1999-12-13 | $16.31 | $16.31 | 13,600 | — | — |
| 1999-12-10 | $16.13 | $16.13 | 152,400 | — | — |
| 1999-12-09 | $15.75 | $15.75 | 191,600 | — | — |
| 1999-12-08 | $15.38 | $15.38 | 35,000 | — | — |
| 1999-12-07 | $15.25 | $15.25 | 88,700 | — | — |
| 1999-12-06 | $15.25 | $15.25 | 38,400 | — | — |
| 1999-12-03 | $15.50 | $15.50 | 49,900 | — | — |
| 1999-12-02 | $15.25 | $15.25 | 137,800 | — | — |
| 1999-12-01 | $15.19 | $15.19 | 25,900 | — | — |
| 1999-11-30 | $15.50 | $15.50 | 27,700 | — | — |
| 1999-11-29 | $15.13 | $15.13 | 104,500 | — | — |
| 1999-11-26 | $15.38 | $15.38 | 26,200 | — | — |
| 1999-11-24 | $15.88 | $15.88 | 88,500 | — | — |
| 1999-11-23 | $16.31 | $16.31 | 36,100 | — | — |
| 1999-11-22 | $16.69 | $16.69 | 22,000 | — | — |
| 1999-11-19 | $16.94 | $16.94 | 12,500 | — | — |
| 1999-11-18 | $16.88 | $16.87 | 39,900 | — | — |
| 1999-11-17 | $17.00 | $17.00 | 39,100 | — | — |
| 1999-11-16 | $17.13 | $17.12 | 30,300 | — | — |
| 1999-11-15 | $17.06 | $17.06 | 39,800 | — | — |
| 1999-11-12 | $17.19 | $17.19 | 56,500 | — | — |
| 1999-11-11 | $17.56 | $17.56 | 11,700 | — | — |
| 1999-11-10 | $17.88 | $17.87 | 35,300 | — | — |
| 1999-11-09 | $18.38 | $18.38 | 26,900 | — | — |
| 1999-11-08 | $17.75 | $17.75 | 33,800 | — | — |
| 1999-11-05 | $17.31 | $17.31 | 15,600 | — | — |
| 1999-11-04 | $17.50 | $17.50 | 28,700 | — | — |
| 1999-11-03 | $17.31 | $17.31 | 48,200 | — | — |
| 1999-11-02 | $17.19 | $17.19 | 7,900 | — | — |
| 1999-11-01 | $18.00 | $18.00 | 26,000 | — | — |
| 1999-10-29 | $18.00 | $18.00 | 41,800 | — | — |
| 1999-10-28 | $18.13 | $18.13 | 41,500 | — | — |
| 1999-10-27 | $17.69 | $17.69 | 38,100 | — | — |
| 1999-10-26 | $17.25 | $17.25 | 106,400 | — | — |
| 1999-10-25 | $18.25 | $18.25 | 29,400 | — | — |
| 1999-10-22 | $19.13 | $19.13 | 5,000 | — | — |
| 1999-10-21 | $19.13 | $19.13 | 14,800 | — | — |
| 1999-10-20 | $19.31 | $19.31 | 15,000 | — | — |
| 1999-10-19 | $19.38 | $19.38 | 9,600 | — | — |
| 1999-10-18 | $19.56 | $19.56 | 24,800 | — | — |
| 1999-10-15 | $19.63 | $19.63 | 22,500 | — | — |
| 1999-10-14 | $19.81 | $19.81 | 12,300 | — | — |
| 1999-10-13 | $19.81 | $19.81 | 3,400 | — | — |
| 1999-10-12 | $19.94 | $19.94 | 15,300 | — | — |
| 1999-10-11 | $19.94 | $19.94 | 15,700 | — | — |
| 1999-10-08 | $20.13 | $20.13 | 4,600 | — | — |
| 1999-10-07 | $20.19 | $20.19 | 12,500 | — | — |
| 1999-10-06 | $20.19 | $20.19 | 14,800 | — | — |
| 1999-10-05 | $20.06 | $20.06 | 8,500 | — | — |
| 1999-10-04 | $20.13 | $20.13 | 36,400 | — | — |
| 1999-10-01 | $20.25 | $20.25 | 35,700 | — | — |
| 1999-09-30 | $20.25 | $20.25 | 12,600 | — | — |
| 1999-09-29 | $20.75 | $20.75 | 19,100 | — | — |
| 1999-09-28 | $20.81 | $20.81 | 33,600 | — | — |
| 1999-09-27 | $22.25 | $22.25 | 71,900 | — | — |
| 1999-09-24 | $22.06 | $22.06 | 10,700 | — | — |
| 1999-09-23 | $22.00 | $22.00 | 11,900 | — | — |
| 1999-09-22 | $22.00 | $22.00 | 24,600 | — | — |
| 1999-09-21 | $22.00 | $22.00 | 34,200 | — | — |
| 1999-09-20 | $21.81 | $21.81 | 14,700 | — | — |
| 1999-09-17 | $21.94 | $21.94 | 10,100 | — | — |
| 1999-09-16 | $21.50 | $21.50 | 37,700 | — | — |
| 1999-09-15 | $22.69 | $22.69 | 33,200 | — | — |
| 1999-09-14 | $22.88 | $22.87 | 59,800 | — | — |
| 1999-09-13 | $23.13 | $23.13 | 86,100 | — | — |
| 1999-09-10 | $22.13 | $22.13 | 39,200 | — | — |
| 1999-09-09 | $22.13 | $22.13 | 12,600 | — | — |
| 1999-09-08 | $22.31 | $22.31 | 9,000 | — | — |
| 1999-09-07 | $22.38 | $22.37 | 45,900 | — | — |
| 1999-09-03 | $22.34 | $22.34 | 16,800 | — | — |
| 1999-09-02 | $22.31 | $22.31 | 114,500 | — | — |
| 1999-09-01 | $23.06 | $23.06 | 48,800 | — | — |
| 1999-08-31 | $22.50 | $22.50 | 10,400 | — | — |
| 1999-08-30 | $23.13 | $23.13 | 31,600 | — | — |
| 1999-08-27 | $22.88 | $22.87 | 23,500 | — | — |
| 1999-08-26 | $23.00 | $23.00 | 33,400 | — | — |
| 1999-08-25 | $23.88 | $23.87 | 32,000 | — | — |
| 1999-08-24 | $24.59 | $24.59 | 24,900 | — | — |
| 1999-08-23 | $24.63 | $24.62 | 44,100 | — | — |
| 1999-08-20 | $24.44 | $24.44 | 318,300 | — | — |
| 1999-08-19 | $24.38 | $24.37 | 58,100 | — | — |
| 1999-08-18 | $24.47 | $24.47 | 26,400 | — | — |
| 1999-08-17 | $24.00 | $24.00 | 7,300 | — | — |
| 1999-08-16 | $24.25 | $24.25 | 40,900 | — | — |
| 1999-08-13 | $23.75 | $23.75 | 29,700 | — | — |
| 1999-08-12 | $23.00 | $23.00 | 9,100 | — | — |
| 1999-08-11 | $23.25 | $23.25 | 96,800 | — | — |
| 1999-08-10 | $23.25 | $23.25 | 74,900 | — | — |
| 1999-08-09 | $23.88 | $23.87 | 63,600 | — | — |
| 1999-08-06 | $23.25 | $23.25 | 16,100 | — | — |
| 1999-08-05 | $23.00 | $23.00 | 70,000 | — | — |
| 1999-08-04 | $23.47 | $23.47 | 44,100 | — | — |
| 1999-08-03 | $23.00 | $23.00 | 46,400 | — | — |
| 1999-08-02 | $22.75 | $22.75 | 70,800 | — | — |
| 1999-07-30 | $23.25 | $23.25 | 44,300 | — | — |
| 1999-07-29 | $22.25 | $22.25 | 38,300 | — | — |
| 1999-07-28 | $22.19 | $22.19 | 83,500 | — | — |
| 1999-07-27 | $22.31 | $22.31 | 61,200 | — | — |
| 1999-07-26 | $23.00 | $23.00 | 16,800 | — | — |
| 1999-07-23 | $23.22 | $23.22 | 52,100 | — | — |
| 1999-07-22 | $23.94 | $23.94 | 38,800 | — | — |
| 1999-07-21 | $24.00 | $24.00 | 32,600 | — | — |
| 1999-07-20 | $22.75 | $22.75 | 39,400 | — | — |
| 1999-07-19 | $23.84 | $23.84 | 21,300 | — | — |
| 1999-07-16 | $24.00 | $24.00 | 47,300 | — | — |
| 1999-07-15 | $24.75 | $24.75 | 41,100 | — | — |
| 1999-07-14 | $24.63 | $24.62 | 23,100 | — | — |
| 1999-07-13 | $24.50 | $24.50 | 37,600 | — | — |
| 1999-07-12 | $24.75 | $24.75 | 108,500 | — | — |
| 1999-07-09 | $23.81 | $23.81 | 36,400 | — | — |
| 1999-07-08 | $22.19 | $22.19 | 64,300 | — | — |
| 1999-07-07 | $22.00 | $22.00 | 26,600 | — | — |
| 1999-07-06 | $23.31 | $23.31 | 94,600 | — | — |
| 1999-07-02 | $23.88 | $23.87 | 19,200 | — | — |
| 1999-07-01 | $24.00 | $24.00 | 35,300 | — | — |
| 1999-06-30 | $24.06 | $24.06 | 54,400 | — | — |
| 1999-06-29 | $23.88 | $23.87 | 43,800 | — | — |
| 1999-06-28 | $23.88 | $23.87 | 15,300 | — | — |
| 1999-06-25 | $23.00 | $23.00 | 30,400 | — | — |
| 1999-06-24 | $23.25 | $23.25 | 9,300 | — | — |
| 1999-06-23 | $23.13 | $23.13 | 12,000 | — | — |
| 1999-06-22 | $23.06 | $23.06 | 43,300 | — | — |
| 1999-06-21 | $22.56 | $22.56 | 46,200 | — | — |
| 1999-06-18 | $23.44 | $23.44 | 40,900 | — | — |
| 1999-06-17 | $23.06 | $23.06 | 6,600 | — | — |
| 1999-06-16 | $22.88 | $22.87 | 21,300 | — | — |
| 1999-06-15 | $23.81 | $23.81 | 27,000 | — | — |
| 1999-06-14 | $21.75 | $21.75 | 82,100 | — | — |
| 1999-06-11 | $22.88 | $22.87 | 27,900 | — | — |
| 1999-06-10 | $23.25 | $23.25 | 24,400 | — | — |
| 1999-06-09 | $24.59 | $24.59 | 63,100 | — | — |
| 1999-06-08 | $26.00 | $26.00 | 51,400 | — | — |
| 1999-06-07 | $25.88 | $25.87 | 56,900 | — | — |
| 1999-06-04 | $24.13 | $24.13 | 8,500 | — | — |
| 1999-06-03 | $24.00 | $24.00 | 37,500 | — | — |
| 1999-06-02 | $24.25 | $24.25 | 15,000 | — | — |
| 1999-06-01 | $24.41 | $24.41 | 73,200 | — | — |
| 1999-05-28 | $23.88 | $23.87 | 55,800 | — | — |
| 1999-05-27 | $23.00 | $23.00 | 36,800 | — | — |
| 1999-05-26 | $22.75 | $22.75 | 10,800 | — | — |
| 1999-05-25 | $22.91 | $22.91 | 20,600 | — | — |
| 1999-05-24 | $22.97 | $22.97 | 31,200 | — | — |
| 1999-05-21 | $22.88 | $22.87 | 98,000 | — | — |
| 1999-05-20 | $22.75 | $22.75 | 15,400 | — | — |
| 1999-05-19 | $22.75 | $22.75 | 61,400 | — | — |
| 1999-05-18 | $22.84 | $22.84 | 45,200 | — | — |
| 1999-05-17 | $23.38 | $23.38 | 4,400 | — | — |
| 1999-05-14 | $23.13 | $23.13 | 140,400 | — | — |
| 1999-05-13 | $23.69 | $23.69 | 19,800 | — | — |
| 1999-05-12 | $23.69 | $23.69 | 55,000 | — | — |
| 1999-05-11 | $24.00 | $24.00 | 18,200 | — | — |
| 1999-05-10 | $23.97 | $23.97 | 71,400 | — | — |
| 1999-05-07 | $23.97 | $23.97 | 49,600 | — | — |
| 1999-05-06 | $23.88 | $23.87 | 33,000 | — | — |
| 1999-05-05 | $23.84 | $23.84 | 148,600 | — | — |
| 1999-05-04 | $22.88 | $22.87 | 59,800 | — | — |
| 1999-05-03 | $23.31 | $23.31 | 155,400 | — | — |
| 1999-04-30 | $22.88 | $22.87 | 106,200 | — | — |
| 1999-04-29 | $23.50 | $23.50 | 381,000 | — | — |
| 1999-04-28 | $21.91 | $21.91 | 88,400 | — | — |
| 1999-04-27 | $21.97 | $21.97 | 53,000 | — | — |
| 1999-04-26 | $21.25 | $21.25 | 68,200 | — | — |
| 1999-04-23 | $22.00 | $22.00 | 15,200 | — | — |
| 1999-04-22 | $21.22 | $21.22 | 9,800 | — | — |
| 1999-04-21 | $21.88 | $21.87 | 30,600 | — | — |
| 1999-04-20 | $21.50 | $21.50 | 75,800 | — | — |
| 1999-04-19 | $21.00 | $21.00 | 10,600 | — | — |
| 1999-04-16 | $21.00 | $21.00 | 102,200 | — | — |
| 1999-04-15 | $20.00 | $20.00 | 31,600 | — | — |
| 1999-04-14 | $20.00 | $20.00 | 229,400 | — | — |
| 1999-04-13 | $19.19 | $19.19 | 54,800 | — | — |
| 1999-04-12 | $19.31 | $19.31 | 25,400 | — | — |
| 1999-04-09 | $19.48 | $19.48 | 79,200 | — | — |
| 1999-04-08 | $19.06 | $19.06 | 14,600 | — | — |
| 1999-04-07 | $19.06 | $19.06 | 24,800 | — | — |
| 1999-04-06 | $19.56 | $19.56 | 94,800 | — | — |
| 1999-04-05 | $19.06 | $19.06 | 42,400 | — | — |
| 1999-04-01 | $19.75 | $19.75 | 99,400 | — | — |
| 1999-03-31 | $19.63 | $19.63 | 46,200 | — | — |
| 1999-03-30 | $19.63 | $19.63 | 101,000 | — | — |
| 1999-03-29 | $19.28 | $19.28 | 40,400 | — | — |
| 1999-03-26 | $19.25 | $19.25 | 4,200 | — | — |
| 1999-03-25 | $19.38 | $19.38 | 2,000 | — | — |
| 1999-03-24 | $19.38 | $19.38 | 39,800 | — | — |
| 1999-03-23 | $19.25 | $19.25 | 27,800 | — | — |
| 1999-03-22 | $19.98 | $19.98 | 59,400 | — | — |
| 1999-03-19 | $19.97 | $19.97 | 91,800 | — | — |
| 1999-03-18 | $19.25 | $19.25 | 33,000 | — | — |
| 1999-03-17 | $19.63 | $19.63 | 128,600 | — | — |
| 1999-03-16 | $19.09 | $19.09 | 120,000 | — | — |
| 1999-03-15 | $19.31 | $19.31 | 20,000 | — | — |
| 1999-03-12 | $19.81 | $19.81 | 38,600 | — | — |
| 1999-03-11 | $20.06 | $20.06 | 217,200 | — | — |
| 1999-03-10 | $19.88 | $19.88 | 68,800 | — | — |
| 1999-03-09 | $19.72 | $19.72 | 63,800 | — | — |
| 1999-03-08 | $20.25 | $20.25 | 48,400 | — | — |
| 1999-03-05 | $19.81 | $19.81 | 73,400 | — | — |
| 1999-03-04 | $19.94 | $19.94 | 47,000 | — | — |
| 1999-03-03 | $20.41 | $20.41 | 10,800 | — | — |
| 1999-03-02 | $20.50 | $20.50 | 34,200 | — | — |
| 1999-03-01 | $20.38 | $20.38 | 71,000 | — | — |
| 1999-02-26 | $20.44 | $20.44 | 13,000 | — | — |
| 1999-02-25 | $20.50 | $20.50 | 26,200 | — | — |
| 1999-02-24 | $20.38 | $20.38 | 27,800 | — | — |
| 1999-02-23 | $21.00 | $21.00 | 32,200 | — | — |
| 1999-02-22 | $20.69 | $20.69 | 18,000 | — | — |
| 1999-02-19 | $20.50 | $20.50 | 33,600 | — | — |
| 1999-02-18 | $20.03 | $20.03 | 23,200 | — | — |
| 1999-02-17 | $20.02 | $20.02 | 27,400 | — | — |
| 1999-02-16 | $19.97 | $19.97 | 16,000 | — | — |
| 1999-02-12 | $20.75 | $20.75 | 15,000 | — | — |
| 1999-02-11 | $21.41 | $21.41 | 92,200 | — | — |
| 1999-02-10 | $20.00 | $20.00 | 77,600 | — | — |
| 1999-02-09 | $20.06 | $20.06 | 38,000 | — | — |
| 1999-02-08 | $20.09 | $20.09 | 31,600 | — | — |
| 1999-02-05 | $20.00 | $20.00 | 164,000 | — | — |
| 1999-02-04 | $20.25 | $20.25 | 102,200 | — | — |
| 1999-02-03 | $20.69 | $20.69 | 27,600 | — | — |
| 1999-02-02 | $21.00 | $21.00 | 9,200 | — | — |
| 1999-02-01 | $21.56 | $21.56 | 23,800 | — | — |
| 1999-01-29 | $21.50 | $21.50 | 15,400 | — | — |
| 1999-01-28 | $21.03 | $21.03 | 6,600 | — | — |
| 1999-01-27 | $21.31 | $21.31 | 35,400 | — | — |
| 1999-01-26 | $22.22 | $22.22 | 31,400 | — | — |
| 1999-01-25 | $21.50 | $21.50 | 24,800 | — | — |
| 1999-01-22 | $21.25 | $21.25 | 14,800 | — | — |
| 1999-01-21 | $21.03 | $21.03 | 14,400 | — | — |
| 1999-01-20 | $22.00 | $22.00 | 33,000 | — | — |
| 1999-01-19 | $23.19 | $23.19 | 76,200 | — | — |
| 1999-01-15 | $22.00 | $22.00 | 16,800 | — | — |
| 1999-01-14 | $21.50 | $21.50 | 34,200 | — | — |
| 1999-01-13 | $21.03 | $21.03 | 18,400 | — | — |
| 1999-01-12 | $20.30 | $20.30 | 64,200 | — | — |
| 1999-01-11 | $20.25 | $20.25 | 40,800 | — | — |
| 1999-01-08 | $20.31 | $20.31 | 119,200 | — | — |
| 1999-01-07 | $20.03 | $20.03 | 175,600 | — | — |
| 1999-01-06 | $20.00 | $20.00 | 35,400 | — | — |
| 1999-01-05 | $19.88 | $19.88 | 152,800 | — | — |
| 1999-01-04 | $19.69 | $19.69 | 144,800 | — | — |