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
- 1985-06-24 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 | $23.44 | $23.44 | 12,693 | — | — |
| 1999-12-30 | $22.27 | $22.27 | 11,013 | — | — |
| 1999-12-29 | $21.56 | $21.56 | 5,387 | — | — |
| 1999-12-28 | $21.56 | $21.56 | 5,587 | — | — |
| 1999-12-27 | $23.44 | $23.44 | 13,213 | — | — |
| 1999-12-23 | $23.91 | $23.91 | 14,960 | — | — |
| 1999-12-22 | $22.50 | $22.50 | 8,220 | — | — |
| 1999-12-21 | $21.09 | $21.09 | 2,907 | — | — |
| 1999-12-20 | $23.44 | $23.44 | 18,553 | — | — |
| 1999-12-17 | $23.44 | $23.44 | 25,620 | — | — |
| 1999-12-16 | $24.84 | $24.84 | 91,253 | — | — |
| 1999-12-15 | $19.22 | $19.22 | 633 | — | — |
| 1999-12-14 | $19.69 | $19.69 | 4,767 | — | — |
| 1999-12-13 | $19.69 | $19.69 | 3,640 | — | — |
| 1999-12-10 | $18.75 | $18.75 | 6,560 | — | — |
| 1999-12-09 | $19.69 | $19.69 | 20,113 | — | — |
| 1999-12-08 | $18.75 | $18.75 | 4,900 | — | — |
| 1999-12-07 | $19.69 | $19.69 | 4,707 | — | — |
| 1999-12-06 | $20.16 | $20.16 | 5,827 | — | — |
| 1999-12-03 | $21.09 | $21.09 | 13,900 | — | — |
| 1999-12-02 | $20.16 | $20.16 | 9,287 | — | — |
| 1999-12-01 | $16.88 | $16.88 | 5,100 | — | — |
| 1999-11-30 | $17.34 | $17.34 | 4,400 | — | — |
| 1999-11-29 | $17.81 | $17.81 | 16,840 | — | — |
| 1999-11-26 | $18.75 | $18.75 | 673 | — | — |
| 1999-11-24 | $18.28 | $18.28 | 200 | — | — |
| 1999-11-23 | $17.81 | $17.81 | 1,147 | — | — |
| 1999-11-22 | $17.81 | $17.81 | 1,720 | — | — |
| 1999-11-19 | $18.75 | $18.75 | 3,213 | — | — |
| 1999-11-18 | $19.22 | $19.22 | 7,240 | — | — |
| 1999-11-17 | $19.22 | $19.22 | 4,867 | — | — |
| 1999-11-16 | $19.22 | $19.22 | 5,967 | — | — |
| 1999-11-15 | $18.28 | $18.28 | 7,013 | — | — |
| 1999-11-12 | $20.16 | $20.16 | 19,093 | — | — |
| 1999-11-11 | $19.45 | $19.45 | 3,427 | — | — |
| 1999-11-10 | $19.22 | $19.22 | 4,560 | — | — |
| 1999-11-09 | $19.22 | $19.22 | 3,460 | — | — |
| 1999-11-08 | $19.22 | $19.22 | 6,767 | — | — |
| 1999-11-05 | $19.22 | $19.22 | 2,540 | — | — |
| 1999-11-04 | $19.45 | $19.45 | 4,007 | — | — |
| 1999-11-03 | $19.69 | $19.69 | 6,980 | — | — |
| 1999-11-02 | $18.75 | $18.75 | 9,560 | — | — |
| 1999-11-01 | $19.45 | $19.45 | 4,013 | — | — |
| 1999-10-29 | $19.22 | $19.22 | 8,327 | — | — |
| 1999-10-28 | $19.22 | $19.22 | 6,893 | — | — |
| 1999-10-27 | $18.75 | $18.75 | 7,253 | — | — |
| 1999-10-26 | $19.22 | $19.22 | 3,993 | — | — |
| 1999-10-25 | $19.45 | $19.45 | 4,573 | — | — |
| 1999-10-22 | $19.22 | $19.22 | 133 | — | — |
| 1999-10-21 | $19.22 | $19.22 | 4,467 | — | — |
| 1999-10-20 | $19.22 | $19.22 | 2,647 | — | — |
| 1999-10-19 | $19.45 | $19.45 | 3,373 | — | — |
| 1999-10-18 | $19.69 | $19.69 | 11,667 | — | — |
| 1999-10-15 | $18.28 | $18.28 | 7,667 | — | — |
| 1999-10-14 | $18.75 | $18.75 | 2,880 | — | — |
| 1999-10-13 | $19.69 | $19.69 | 933 | — | — |
| 1999-10-12 | $20.63 | $20.62 | 2,760 | — | — |
| 1999-10-11 | $20.63 | $20.62 | 2,840 | — | — |
| 1999-10-08 | $18.75 | $18.75 | 5,907 | — | — |
| 1999-10-07 | $18.75 | $18.75 | 3,900 | — | — |
| 1999-10-06 | $20.16 | $20.16 | 3,820 | — | — |
| 1999-10-05 | $21.09 | $21.09 | 347 | — | — |
| 1999-10-04 | $21.09 | $21.09 | 8,460 | — | — |
| 1999-10-01 | $20.16 | $20.16 | 740 | — | — |
| 1999-09-30 | $19.69 | $19.69 | 1,967 | — | — |
| 1999-09-29 | $20.16 | $20.16 | 1,473 | — | — |
| 1999-09-28 | $18.75 | $18.75 | 633 | — | — |
| 1999-09-27 | $19.69 | $19.69 | 2,667 | — | — |
| 1999-09-24 | $20.16 | $20.16 | 1,333 | — | — |
| 1999-09-23 | $20.16 | $20.16 | 1,533 | — | — |
| 1999-09-22 | $20.63 | $20.62 | 4,233 | — | — |
| 1999-09-21 | $21.56 | $21.56 | 2,387 | — | — |
| 1999-09-20 | $20.63 | $20.62 | 7 | — | — |
| 1999-09-17 | $21.56 | $21.56 | 213 | — | — |
| 1999-09-16 | $21.09 | $21.09 | 1,660 | — | — |
| 1999-09-15 | $21.56 | $21.56 | 4,593 | — | — |
| 1999-09-14 | $21.56 | $21.56 | 1,453 | — | — |
| 1999-09-13 | $21.56 | $21.56 | 973 | — | — |
| 1999-09-10 | $21.09 | $21.09 | 347 | — | — |
| 1999-09-09 | $20.16 | $20.16 | 3,287 | — | — |
| 1999-09-08 | $21.09 | $21.09 | 1,167 | — | — |
| 1999-09-07 | $21.56 | $21.56 | 6,873 | — | — |
| 1999-09-03 | $21.56 | $21.56 | 1,427 | — | — |
| 1999-09-02 | $20.16 | $20.16 | 1,793 | — | — |
| 1999-09-01 | $21.56 | $21.56 | 1,460 | — | — |
| 1999-08-31 | $19.69 | $19.69 | 380 | — | — |
| 1999-08-30 | $20.16 | $20.16 | 4,827 | — | — |
| 1999-08-27 | $20.63 | $20.62 | 1,060 | — | — |
| 1999-08-26 | $21.09 | $21.09 | 2,573 | — | — |
| 1999-08-25 | $21.09 | $21.09 | 3,307 | — | — |
| 1999-08-24 | $21.56 | $21.56 | 2,607 | — | — |
| 1999-08-23 | $21.09 | $21.09 | 960 | — | — |
| 1999-08-20 | $21.09 | $21.09 | 2,167 | — | — |
| 1999-08-19 | $22.50 | $22.50 | 2,073 | — | — |
| 1999-08-18 | $22.50 | $22.50 | 3,713 | — | — |
| 1999-08-17 | $21.09 | $21.09 | 5,687 | — | — |
| 1999-08-16 | $21.56 | $21.56 | 800 | — | — |
| 1999-08-13 | $22.03 | $22.03 | 467 | — | — |
| 1999-08-12 | $20.63 | $20.62 | 5,400 | — | — |
| 1999-08-11 | $19.69 | $19.69 | 5,053 | — | — |
| 1999-08-10 | $20.63 | $20.62 | 7,093 | — | — |
| 1999-08-09 | $22.03 | $22.03 | 3,180 | — | — |
| 1999-08-06 | $22.50 | $22.50 | 273 | — | — |
| 1999-08-05 | $22.50 | $22.50 | 7,747 | — | — |
| 1999-08-04 | $22.97 | $22.97 | 6,840 | — | — |
| 1999-08-03 | $23.44 | $23.44 | 34,047 | — | — |
| 1999-08-02 | $22.97 | $22.97 | 8,293 | — | — |
| 1999-07-30 | $22.50 | $22.50 | 4,487 | — | — |
| 1999-07-29 | $22.50 | $22.50 | 8,793 | — | — |
| 1999-07-28 | $25.78 | $25.78 | 6,667 | — | — |
| 1999-07-27 | $26.25 | $26.25 | 6,113 | — | — |
| 1999-07-26 | $26.72 | $26.72 | 14,180 | — | — |
| 1999-07-23 | $25.78 | $25.78 | 16,573 | — | — |
| 1999-07-22 | $26.25 | $26.25 | 15,553 | — | — |
| 1999-07-21 | $25.78 | $25.78 | 12,273 | — | — |
| 1999-07-20 | $24.38 | $24.38 | 33,827 | — | — |
| 1999-07-19 | $23.91 | $23.91 | 45,133 | — | — |
| 1999-07-16 | $20.63 | $20.62 | 3,213 | — | — |
| 1999-07-15 | $20.63 | $20.62 | 11,933 | — | — |
| 1999-07-14 | $21.56 | $21.56 | 7,007 | — | — |
| 1999-07-13 | $22.50 | $22.50 | 12,000 | — | — |
| 1999-07-12 | $22.03 | $22.03 | 50,653 | — | — |
| 1999-07-09 | $23.44 | $23.44 | 12,220 | — | — |
| 1999-07-08 | $22.97 | $22.97 | 46,967 | — | — |
| 1999-07-07 | $22.50 | $22.50 | 99,287 | — | — |
| 1999-07-06 | $17.34 | $17.34 | 3,053 | — | — |
| 1999-07-02 | $16.88 | $16.88 | 2,360 | — | — |
| 1999-07-01 | $16.88 | $16.88 | 2,693 | — | — |
| 1999-06-30 | $16.88 | $16.88 | 2,367 | — | — |
| 1999-06-29 | $17.81 | $17.81 | 1,800 | — | — |
| 1999-06-28 | $17.81 | $17.81 | 3,387 | — | — |
| 1999-06-25 | $18.28 | $18.28 | 2,107 | — | — |
| 1999-06-24 | $17.81 | $17.81 | 4,640 | — | — |
| 1999-06-23 | $19.69 | $19.69 | 3,320 | — | — |
| 1999-06-22 | $19.69 | $19.69 | 2,553 | — | — |
| 1999-06-21 | $19.69 | $19.69 | 11,040 | — | — |
| 1999-06-18 | $19.69 | $19.69 | 7,400 | — | — |
| 1999-06-17 | $20.16 | $20.16 | 12,820 | — | — |
| 1999-06-16 | $21.09 | $21.09 | 10,700 | — | — |
| 1999-06-15 | $19.69 | $19.69 | 9,027 | — | — |
| 1999-06-14 | $21.09 | $21.09 | 28,007 | — | — |
| 1999-06-11 | $18.75 | $18.75 | 3,613 | — | — |
| 1999-06-10 | $18.28 | $18.28 | 11,193 | — | — |
| 1999-06-09 | $19.22 | $19.22 | 4,167 | — | — |
| 1999-06-08 | $18.28 | $18.28 | 8,740 | — | — |
| 1999-06-07 | $18.28 | $18.28 | 7,647 | — | — |
| 1999-06-04 | $17.34 | $17.34 | 2,247 | — | — |
| 1999-06-03 | $18.28 | $18.28 | 3,033 | — | — |
| 1999-06-02 | $17.81 | $17.81 | 2,667 | — | — |
| 1999-06-01 | $18.28 | $18.28 | 780 | — | — |
| 1999-05-28 | $17.81 | $17.81 | 19,727 | — | — |
| 1999-05-27 | $16.88 | $16.88 | 933 | — | — |
| 1999-05-26 | $17.34 | $17.34 | 113 | — | — |
| 1999-05-25 | $17.81 | $17.81 | 660 | — | — |
| 1999-05-24 | $18.75 | $18.75 | 12,367 | — | — |
| 1999-05-21 | $16.41 | $16.41 | 213 | — | — |
| 1999-05-20 | $16.41 | $16.41 | 793 | — | — |
| 1999-05-19 | $16.88 | $16.88 | 2,173 | — | — |
| 1999-05-18 | $16.88 | $16.88 | 5,647 | — | — |
| 1999-05-17 | $17.81 | $17.81 | 2,427 | — | — |
| 1999-05-14 | $15.94 | $15.94 | 5,493 | — | — |
| 1999-05-13 | $18.75 | $18.75 | 5,913 | — | — |
| 1999-05-12 | $18.75 | $18.75 | 1,400 | — | — |
| 1999-05-11 | $18.75 | $18.75 | 2,507 | — | — |
| 1999-05-10 | $18.75 | $18.75 | 7,833 | — | — |
| 1999-05-07 | $18.75 | $18.75 | 5,547 | — | — |
| 1999-05-06 | $17.34 | $17.34 | 5,880 | — | — |
| 1999-05-05 | $16.88 | $16.88 | 13,640 | — | — |
| 1999-05-04 | $18.28 | $18.28 | 54,320 | — | — |
| 1999-05-03 | $14.53 | $14.53 | 2,087 | — | — |
| 1999-04-30 | $15.00 | $15.00 | 920 | — | — |
| 1999-04-29 | $15.00 | $15.00 | 4,353 | — | — |
| 1999-04-28 | $15.00 | $15.00 | 3,867 | — | — |
| 1999-04-27 | $15.00 | $15.00 | 1,893 | — | — |
| 1999-04-26 | $15.00 | $15.00 | 1,873 | — | — |
| 1999-04-23 | $15.47 | $15.47 | 2,400 | — | — |
| 1999-04-22 | $14.53 | $14.53 | 3,867 | — | — |
| 1999-04-21 | $14.77 | $14.77 | 2,987 | — | — |
| 1999-04-20 | $14.53 | $14.53 | 3,273 | — | — |
| 1999-04-19 | $14.53 | $14.53 | 2,227 | — | — |
| 1999-04-16 | $14.77 | $14.77 | 6,100 | — | — |
| 1999-04-15 | $15.00 | $15.00 | 4,920 | — | — |
| 1999-04-14 | $15.00 | $15.00 | 5,007 | — | — |
| 1999-04-13 | $15.00 | $15.00 | 3,807 | — | — |
| 1999-04-12 | $14.53 | $14.53 | 5,340 | — | — |
| 1999-04-09 | $15.00 | $15.00 | 1,427 | — | — |
| 1999-04-08 | $15.00 | $15.00 | 4,287 | — | — |
| 1999-04-07 | $15.47 | $15.47 | 1,113 | — | — |
| 1999-04-06 | $15.00 | $15.00 | 5,740 | — | — |
| 1999-04-05 | $15.00 | $15.00 | 1,333 | — | — |
| 1999-04-01 | $15.47 | $15.47 | 3,180 | — | — |
| 1999-03-31 | $15.47 | $15.47 | 347 | — | — |
| 1999-03-30 | $15.00 | $15.00 | 2,880 | — | — |
| 1999-03-29 | $15.00 | $15.00 | 5,447 | — | — |
| 1999-03-26 | $15.00 | $15.00 | 4,507 | — | — |
| 1999-03-25 | $15.00 | $15.00 | 4,993 | — | — |
| 1999-03-24 | $15.00 | $15.00 | 6,360 | — | — |
| 1999-03-23 | $15.00 | $15.00 | 11,647 | — | — |
| 1999-03-22 | $15.00 | $15.00 | 4,187 | — | — |
| 1999-03-19 | $15.00 | $15.00 | 1,547 | — | — |
| 1999-03-18 | $15.00 | $15.00 | 2,840 | — | — |
| 1999-03-17 | $15.00 | $15.00 | 3,507 | — | — |
| 1999-03-16 | $15.47 | $15.47 | 16,433 | — | — |
| 1999-03-15 | $15.00 | $15.00 | 8,393 | — | — |
| 1999-03-12 | $15.00 | $15.00 | 3,600 | — | — |
| 1999-03-11 | $14.53 | $14.53 | 3,093 | — | — |
| 1999-03-10 | $14.53 | $14.53 | 2,793 | — | — |
| 1999-03-09 | $15.00 | $15.00 | 1,080 | — | — |
| 1999-03-08 | $15.00 | $15.00 | 11,753 | — | — |
| 1999-03-05 | $15.00 | $15.00 | 3,373 | — | — |
| 1999-03-04 | $14.53 | $14.53 | 5,127 | — | — |
| 1999-03-03 | $14.53 | $14.53 | 2,447 | — | — |
| 1999-03-02 | $14.53 | $14.53 | 820 | — | — |
| 1999-03-01 | $14.53 | $14.53 | 5,533 | — | — |
| 1999-02-26 | $15.00 | $15.00 | 1,127 | — | — |
| 1999-02-25 | $14.53 | $14.53 | 2,240 | — | — |
| 1999-02-24 | $14.53 | $14.53 | 4,267 | — | — |
| 1999-02-23 | $14.53 | $14.53 | 3,807 | — | — |
| 1999-02-22 | $14.53 | $14.53 | 12,253 | — | — |
| 1999-02-19 | $14.53 | $14.53 | 6,467 | — | — |
| 1999-02-18 | $14.53 | $14.53 | 11,587 | — | — |
| 1999-02-17 | $15.94 | $15.94 | 5,773 | — | — |
| 1999-02-16 | $15.47 | $15.47 | 6,273 | — | — |
| 1999-02-12 | $15.94 | $15.94 | 10,820 | — | — |
| 1999-02-11 | $15.00 | $15.00 | 5,680 | — | — |
| 1999-02-10 | $15.00 | $15.00 | 16,147 | — | — |
| 1999-02-09 | $15.23 | $15.23 | 5,773 | — | — |
| 1999-02-08 | $15.47 | $15.47 | 3,867 | — | — |
| 1999-02-05 | $15.00 | $15.00 | 1,100 | — | — |
| 1999-02-04 | $15.47 | $15.47 | 10,460 | — | — |
| 1999-02-03 | $15.94 | $15.94 | 1,607 | — | — |
| 1999-02-02 | $15.94 | $15.94 | 3,547 | — | — |
| 1999-02-01 | $15.47 | $15.47 | 11,227 | — | — |
| 1999-01-29 | $15.47 | $15.47 | 20,460 | — | — |
| 1999-01-28 | $15.00 | $15.00 | 6,567 | — | — |
| 1999-01-27 | $15.00 | $15.00 | 6,120 | — | — |
| 1999-01-26 | $15.47 | $15.47 | 5,747 | — | — |
| 1999-01-25 | $15.47 | $15.47 | 7,007 | — | — |
| 1999-01-22 | $15.94 | $15.94 | 3,467 | — | — |
| 1999-01-21 | $15.00 | $15.00 | 10,473 | — | — |
| 1999-01-20 | $15.47 | $15.47 | 25,333 | — | — |
| 1999-01-19 | $16.41 | $16.41 | 35,373 | — | — |
| 1999-01-15 | $22.50 | $22.50 | 15,813 | — | — |
| 1999-01-14 | $22.50 | $22.50 | 20,387 | — | — |
| 1999-01-13 | $21.09 | $21.09 | 13,180 | — | — |
| 1999-01-12 | $21.56 | $21.56 | 17,980 | — | — |
| 1999-01-11 | $20.63 | $20.62 | 23,353 | — | — |
| 1999-01-08 | $18.28 | $18.28 | 7,493 | — | — |
| 1999-01-07 | $17.81 | $17.81 | 8,440 | — | — |
| 1999-01-06 | $17.34 | $17.34 | 16,240 | — | — |
| 1999-01-05 | $16.88 | $16.88 | 6,413 | — | — |
| 1999-01-04 | $17.81 | $17.81 | 6,280 | — | — |