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
- 1986-05-29 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 | $20.13 | $20.13 | 7,264 | — | — |
| 1999-12-30 | $19.25 | $19.25 | 13,164 | — | — |
| 1999-12-29 | $17.50 | $17.50 | 11,514 | — | — |
| 1999-12-28 | $17.50 | $17.50 | 8,707 | — | — |
| 1999-12-27 | $18.38 | $18.38 | 16,014 | — | — |
| 1999-12-23 | $18.38 | $18.38 | 15,171 | — | — |
| 1999-12-22 | $19.69 | $19.69 | 15,743 | — | — |
| 1999-12-21 | $18.38 | $18.38 | 10,471 | — | — |
| 1999-12-20 | $17.50 | $17.50 | 16,279 | — | — |
| 1999-12-17 | $17.50 | $17.50 | 22,836 | — | — |
| 1999-12-16 | $16.63 | $16.63 | 23,121 | — | — |
| 1999-12-15 | $15.75 | $15.75 | 16,821 | — | — |
| 1999-12-14 | $16.63 | $16.63 | 7,614 | — | — |
| 1999-12-13 | $16.19 | $16.19 | 13,764 | — | — |
| 1999-12-10 | $17.06 | $17.06 | 9,857 | — | — |
| 1999-12-09 | $15.31 | $15.31 | 3,021 | — | — |
| 1999-12-08 | $15.75 | $15.75 | 7,557 | — | — |
| 1999-12-07 | $16.19 | $16.19 | 12,671 | — | — |
| 1999-12-06 | $15.75 | $15.75 | 11,614 | — | — |
| 1999-12-03 | $14.44 | $14.44 | 5,264 | — | — |
| 1999-12-02 | $14.88 | $14.88 | 2,743 | — | — |
| 1999-12-01 | $15.75 | $15.75 | 6,679 | — | — |
| 1999-11-30 | $14.88 | $14.88 | 19,757 | — | — |
| 1999-11-29 | $14.88 | $14.88 | 17,550 | — | — |
| 1999-11-26 | $14.00 | $14.00 | 2,729 | — | — |
| 1999-11-24 | $14.00 | $14.00 | 7,364 | — | — |
| 1999-11-23 | $13.56 | $13.56 | 2,564 | — | — |
| 1999-11-22 | $13.56 | $13.56 | 3,236 | — | — |
| 1999-11-19 | $14.00 | $14.00 | 2,243 | — | — |
| 1999-11-18 | $14.00 | $14.00 | 3,971 | — | — |
| 1999-11-17 | $14.00 | $14.00 | 6,400 | — | — |
| 1999-11-16 | $14.00 | $14.00 | 2,429 | — | — |
| 1999-11-15 | $14.88 | $14.88 | 6,714 | — | — |
| 1999-11-12 | $14.44 | $14.44 | 3,614 | — | — |
| 1999-11-11 | $13.56 | $13.56 | 443 | — | — |
| 1999-11-10 | $13.56 | $13.56 | 2,893 | — | — |
| 1999-11-09 | $14.00 | $14.00 | 4,993 | — | — |
| 1999-11-08 | $14.00 | $14.00 | 6,250 | — | — |
| 1999-11-05 | $14.00 | $14.00 | 2,886 | — | — |
| 1999-11-04 | $14.00 | $14.00 | 400 | — | — |
| 1999-11-03 | $14.00 | $14.00 | 1,121 | — | — |
| 1999-11-02 | $14.00 | $14.00 | 4,579 | — | — |
| 1999-11-01 | $14.88 | $14.88 | 614 | — | — |
| 1999-10-29 | $14.88 | $14.88 | 12,007 | — | — |
| 1999-10-28 | $14.44 | $14.44 | 8,950 | — | — |
| 1999-10-27 | $14.00 | $14.00 | 2,071 | — | — |
| 1999-10-26 | $14.44 | $14.44 | 4,471 | — | — |
| 1999-10-25 | $14.44 | $14.44 | 42,929 | — | — |
| 1999-10-22 | $13.56 | $13.56 | 7,814 | — | — |
| 1999-10-21 | $12.25 | $12.25 | 9,207 | — | — |
| 1999-10-20 | $13.13 | $13.13 | 3,786 | — | — |
| 1999-10-19 | $14.00 | $14.00 | 1,264 | — | — |
| 1999-10-18 | $14.00 | $14.00 | 10,271 | — | — |
| 1999-10-15 | $14.44 | $14.44 | 5,786 | — | — |
| 1999-10-14 | $14.88 | $14.88 | 657 | — | — |
| 1999-10-13 | $14.44 | $14.44 | 2,693 | — | — |
| 1999-10-12 | $14.88 | $14.88 | 2,421 | — | — |
| 1999-10-11 | $15.31 | $15.31 | 2,686 | — | — |
| 1999-10-08 | $15.31 | $15.31 | 6,814 | — | — |
| 1999-10-07 | $15.75 | $15.75 | 6,121 | — | — |
| 1999-10-06 | $14.88 | $14.88 | 2,350 | — | — |
| 1999-10-05 | $14.88 | $14.88 | 5,021 | — | — |
| 1999-10-04 | $15.31 | $15.31 | 300 | — | — |
| 1999-10-01 | $15.31 | $15.31 | 3,064 | — | — |
| 1999-09-30 | $15.31 | $15.31 | 900 | — | — |
| 1999-09-29 | $15.75 | $15.75 | 6,764 | — | — |
| 1999-09-28 | $16.63 | $16.63 | 22,543 | — | — |
| 1999-09-27 | $14.00 | $14.00 | 6,850 | — | — |
| 1999-09-24 | $14.00 | $14.00 | 4,300 | — | — |
| 1999-09-23 | $14.44 | $14.44 | 4,257 | — | — |
| 1999-09-22 | $14.88 | $14.88 | 986 | — | — |
| 1999-09-21 | $14.44 | $14.44 | 8,064 | — | — |
| 1999-09-20 | $14.88 | $14.88 | 3,357 | — | — |
| 1999-09-17 | $14.88 | $14.88 | 2,493 | — | — |
| 1999-09-16 | $14.44 | $14.44 | 3,743 | — | — |
| 1999-09-15 | $14.66 | $14.66 | 1,271 | — | — |
| 1999-09-14 | $14.88 | $14.88 | 3,579 | — | — |
| 1999-09-13 | $14.88 | $14.88 | 7,507 | — | — |
| 1999-09-10 | $14.88 | $14.88 | 8,843 | — | — |
| 1999-09-09 | $14.88 | $14.88 | 4,429 | — | — |
| 1999-09-08 | $15.75 | $15.75 | 3,229 | — | — |
| 1999-09-07 | $15.75 | $15.75 | 6,979 | — | — |
| 1999-09-03 | $15.31 | $15.31 | 7,850 | — | — |
| 1999-09-02 | $15.31 | $15.31 | 3,271 | — | — |
| 1999-09-01 | $14.88 | $14.88 | 5,821 | — | — |
| 1999-08-31 | $14.88 | $14.88 | 3,050 | — | — |
| 1999-08-30 | $15.31 | $15.31 | 4,129 | — | — |
| 1999-08-27 | $15.31 | $15.31 | 1,064 | — | — |
| 1999-08-26 | $15.31 | $15.31 | 2,643 | — | — |
| 1999-08-25 | $14.88 | $14.88 | 5,421 | — | — |
| 1999-08-24 | $15.31 | $15.31 | 3,414 | — | — |
| 1999-08-23 | $15.75 | $15.75 | 1,421 | — | — |
| 1999-08-20 | $16.19 | $16.19 | 2,250 | — | — |
| 1999-08-19 | $16.63 | $16.63 | 2,893 | — | — |
| 1999-08-18 | $15.75 | $15.75 | 13,336 | — | — |
| 1999-08-17 | $16.84 | $16.84 | 8,200 | — | — |
| 1999-08-16 | $16.63 | $16.63 | 7,657 | — | — |
| 1999-08-13 | $16.63 | $16.63 | 4,936 | — | — |
| 1999-08-12 | $15.75 | $15.75 | 3,671 | — | — |
| 1999-08-11 | $17.06 | $17.06 | 2,814 | — | — |
| 1999-08-10 | $15.31 | $15.31 | 4,979 | — | — |
| 1999-08-09 | $16.63 | $16.63 | 750 | — | — |
| 1999-08-06 | $16.19 | $16.19 | 3,629 | — | — |
| 1999-08-05 | $16.63 | $16.63 | 1,814 | — | — |
| 1999-08-04 | $18.38 | $18.38 | 5,707 | — | — |
| 1999-08-03 | $17.94 | $17.94 | 3,814 | — | — |
| 1999-08-02 | $19.69 | $19.69 | 11,121 | — | — |
| 1999-07-30 | $19.69 | $19.69 | 10,136 | — | — |
| 1999-07-29 | $18.38 | $18.38 | 12,343 | — | — |
| 1999-07-28 | $18.38 | $18.38 | 4,750 | — | — |
| 1999-07-27 | $18.38 | $18.38 | 6,921 | — | — |
| 1999-07-26 | $17.94 | $17.94 | 9,914 | — | — |
| 1999-07-23 | $16.63 | $16.63 | 5,429 | — | — |
| 1999-07-22 | $16.63 | $16.63 | 2,157 | — | — |
| 1999-07-21 | $16.63 | $16.63 | 2,879 | — | — |
| 1999-07-20 | $16.63 | $16.63 | 8,107 | — | — |
| 1999-07-19 | $15.31 | $15.31 | 4,386 | — | — |
| 1999-07-16 | $14.88 | $14.88 | 1,893 | — | — |
| 1999-07-15 | $14.44 | $14.44 | 2,729 | — | — |
| 1999-07-14 | $15.31 | $15.31 | 2,364 | — | — |
| 1999-07-13 | $14.88 | $14.88 | 1,407 | — | — |
| 1999-07-12 | $15.75 | $15.75 | 2,471 | — | — |
| 1999-07-09 | $14.88 | $14.88 | 5,429 | — | — |
| 1999-07-08 | $14.88 | $14.88 | 3,279 | — | — |
| 1999-07-07 | $15.31 | $15.31 | 179 | — | — |
| 1999-07-06 | $15.31 | $15.31 | 1,864 | — | — |
| 1999-07-02 | $14.88 | $14.88 | 2,343 | — | — |
| 1999-07-01 | $16.19 | $16.19 | 150 | — | — |
| 1999-06-30 | $15.75 | $15.75 | 2,379 | — | — |
| 1999-06-29 | $15.75 | $15.75 | 5,350 | — | — |
| 1999-06-28 | $16.19 | $16.19 | 1,200 | — | — |
| 1999-06-25 | $16.63 | $16.63 | 2,679 | — | — |
| 1999-06-24 | $16.19 | $16.19 | 7,236 | — | — |
| 1999-06-23 | $15.75 | $15.75 | 2,293 | — | — |
| 1999-06-22 | $14.88 | $14.88 | 4,736 | — | — |
| 1999-06-21 | $16.63 | $16.63 | 5,721 | — | — |
| 1999-06-18 | $16.19 | $16.19 | 4,364 | — | — |
| 1999-06-17 | $14.88 | $14.88 | 9,357 | — | — |
| 1999-06-16 | $14.88 | $14.88 | 4,186 | — | — |
| 1999-06-15 | $14.44 | $14.44 | 11,950 | — | — |
| 1999-06-14 | $14.44 | $14.44 | 5,950 | — | — |
| 1999-06-11 | $15.31 | $15.31 | 2,736 | — | — |
| 1999-06-10 | $14.88 | $14.88 | 7,636 | — | — |
| 1999-06-09 | $14.00 | $14.00 | 3,721 | — | — |
| 1999-06-08 | $14.44 | $14.44 | 8,557 | — | — |
| 1999-06-07 | $14.88 | $14.88 | 1,593 | — | — |
| 1999-06-04 | $14.44 | $14.44 | 2,914 | — | — |
| 1999-06-03 | $14.00 | $14.00 | 3,271 | — | — |
| 1999-06-02 | $14.44 | $14.44 | 6,407 | — | — |
| 1999-06-01 | $14.88 | $14.88 | 6,950 | — | — |
| 1999-05-28 | $14.88 | $14.88 | 12,329 | — | — |
| 1999-05-27 | $14.88 | $14.88 | 8,307 | — | — |
| 1999-05-26 | $14.88 | $14.88 | 3,079 | — | — |
| 1999-05-25 | $14.44 | $14.44 | 4,286 | — | — |
| 1999-05-24 | $15.75 | $15.75 | 443 | — | — |
| 1999-05-21 | $14.88 | $14.88 | 5,486 | — | — |
| 1999-05-20 | $16.19 | $16.19 | 6,386 | — | — |
| 1999-05-19 | $16.19 | $16.19 | 600 | — | — |
| 1999-05-18 | $17.06 | $17.06 | 4,086 | — | — |
| 1999-05-17 | $16.19 | $16.19 | 2,043 | — | — |
| 1999-05-14 | $15.75 | $15.75 | 979 | — | — |
| 1999-05-13 | $16.63 | $16.63 | 2,836 | — | — |
| 1999-05-12 | $15.75 | $15.75 | 2,193 | — | — |
| 1999-05-11 | $14.88 | $14.88 | 5,321 | — | — |
| 1999-05-10 | $15.31 | $15.31 | 1,479 | — | — |
| 1999-05-07 | $15.31 | $15.31 | 3,436 | — | — |
| 1999-05-06 | $15.75 | $15.75 | 3,293 | — | — |
| 1999-05-05 | $16.19 | $16.19 | 8,421 | — | — |
| 1999-05-04 | $16.19 | $16.19 | 4,007 | — | — |
| 1999-05-03 | $16.63 | $16.63 | 6,714 | — | — |
| 1999-04-30 | $17.94 | $17.94 | 2,071 | — | — |
| 1999-04-29 | $17.50 | $17.50 | 3,514 | — | — |
| 1999-04-28 | $17.50 | $17.50 | 3,514 | — | — |
| 1999-04-27 | $19.25 | $19.25 | 3,871 | — | — |
| 1999-04-26 | $20.13 | $20.13 | 4,493 | — | — |
| 1999-04-23 | $18.38 | $18.38 | 10,757 | — | — |
| 1999-04-22 | $17.50 | $17.50 | 2,093 | — | — |
| 1999-04-21 | $18.38 | $18.38 | 5,014 | — | — |
| 1999-04-20 | $18.38 | $18.38 | 4,714 | — | — |
| 1999-04-19 | $18.38 | $18.38 | 26,650 | — | — |
| 1999-04-16 | $19.25 | $19.25 | 32,007 | — | — |
| 1999-04-15 | $14.44 | $14.44 | 9,543 | — | — |
| 1999-04-14 | $13.13 | $13.13 | 4,750 | — | — |
| 1999-04-13 | $13.13 | $13.13 | 5,779 | — | — |
| 1999-04-12 | $13.13 | $13.13 | 5,643 | — | — |
| 1999-04-09 | $13.56 | $13.56 | 3,971 | — | — |
| 1999-04-08 | $13.56 | $13.56 | 5,121 | — | — |
| 1999-04-07 | $14.00 | $14.00 | 8,564 | — | — |
| 1999-04-06 | $14.00 | $14.00 | 5,229 | — | — |
| 1999-04-05 | $14.00 | $14.00 | 6,586 | — | — |
| 1999-04-01 | $14.00 | $14.00 | 2,800 | — | — |
| 1999-03-31 | $14.00 | $14.00 | 3,664 | — | — |
| 1999-03-30 | $14.00 | $14.00 | 5,329 | — | — |
| 1999-03-29 | $14.00 | $14.00 | 3,121 | — | — |
| 1999-03-26 | $14.44 | $14.44 | 5,607 | — | — |
| 1999-03-25 | $15.75 | $15.75 | 964 | — | — |
| 1999-03-24 | $15.75 | $15.75 | 2,364 | — | — |
| 1999-03-23 | $16.63 | $16.63 | 4,721 | — | — |
| 1999-03-22 | $14.44 | $14.44 | 5,321 | — | — |
| 1999-03-19 | $15.31 | $15.31 | 143 | — | — |
| 1999-03-18 | $15.31 | $15.31 | 2,193 | — | — |
| 1999-03-17 | $14.88 | $14.88 | 8,729 | — | — |
| 1999-03-16 | $16.63 | $16.63 | 3,193 | — | — |
| 1999-03-15 | $16.63 | $16.63 | 1,407 | — | — |
| 1999-03-12 | $16.19 | $16.19 | 1,329 | — | — |
| 1999-03-11 | $16.63 | $16.63 | 800 | — | — |
| 1999-03-10 | $16.63 | $16.63 | 929 | — | — |
| 1999-03-09 | $17.06 | $17.06 | 1,107 | — | — |
| 1999-03-08 | $16.63 | $16.63 | 3,100 | — | — |
| 1999-03-05 | $15.75 | $15.75 | 7,821 | — | — |
| 1999-03-04 | $16.19 | $16.19 | 3,214 | — | — |
| 1999-03-03 | $16.63 | $16.63 | 4,329 | — | — |
| 1999-03-02 | $16.63 | $16.63 | 1,143 | — | — |
| 1999-03-01 | $16.63 | $16.63 | 1,386 | — | — |
| 1999-02-26 | $16.63 | $16.63 | 1,407 | — | — |
| 1999-02-25 | $17.50 | $17.50 | 286 | — | — |
| 1999-02-24 | $17.50 | $17.50 | 4,914 | — | — |
| 1999-02-23 | $16.19 | $16.19 | 7,179 | — | — |
| 1999-02-22 | $17.50 | $17.50 | 2,407 | — | — |
| 1999-02-19 | $17.50 | $17.50 | 1,836 | — | — |
| 1999-02-18 | $16.63 | $16.63 | 2,036 | — | — |
| 1999-02-17 | $16.63 | $16.63 | 850 | — | — |
| 1999-02-16 | $16.63 | $16.63 | 5,971 | — | — |
| 1999-02-12 | $17.50 | $17.50 | 5,064 | — | — |
| 1999-02-11 | $17.50 | $17.50 | 3,500 | — | — |
| 1999-02-10 | $18.81 | $18.81 | 3,600 | — | — |
| 1999-02-09 | $19.25 | $19.25 | 2,357 | — | — |
| 1999-02-08 | $19.69 | $19.69 | 3,079 | — | — |
| 1999-02-05 | $20.56 | $20.56 | 2,343 | — | — |
| 1999-02-04 | $19.25 | $19.25 | 4,443 | — | — |
| 1999-02-03 | $19.69 | $19.69 | 5,143 | — | — |
| 1999-02-02 | $21.00 | $21.00 | 9,779 | — | — |
| 1999-02-01 | $21.00 | $21.00 | 9,600 | — | — |
| 1999-01-29 | $19.25 | $19.25 | 8,614 | — | — |
| 1999-01-28 | $20.13 | $20.13 | 2,743 | — | — |
| 1999-01-27 | $20.13 | $20.13 | 10,329 | — | — |
| 1999-01-26 | $21.00 | $21.00 | 10,286 | — | — |
| 1999-01-25 | $21.44 | $21.44 | 9,186 | — | — |
| 1999-01-22 | $20.56 | $20.56 | 10,814 | — | — |
| 1999-01-21 | $18.38 | $18.38 | 24,986 | — | — |
| 1999-01-20 | $16.19 | $16.19 | 5,771 | — | — |
| 1999-01-19 | $15.31 | $15.31 | 3,593 | — | — |
| 1999-01-15 | $14.44 | $14.44 | 3,243 | — | — |
| 1999-01-14 | $15.31 | $15.31 | 4,879 | — | — |
| 1999-01-13 | $15.75 | $15.75 | 4,293 | — | — |
| 1999-01-12 | $15.75 | $15.75 | 5,007 | — | — |
| 1999-01-11 | $15.31 | $15.31 | 7,450 | — | — |
| 1999-01-08 | $14.88 | $14.88 | 10,107 | — | — |
| 1999-01-07 | $15.75 | $15.75 | 2,686 | — | — |
| 1999-01-06 | $17.06 | $17.06 | 4,236 | — | — |
| 1999-01-05 | $17.06 | $17.06 | 800 | — | — |
| 1999-01-04 | $17.06 | $17.06 | 2,943 | — | — |