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
- 1988-02-10 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 | $19.31 | $70.08 | 20,333 | — | — |
| 1999-12-30 | $19.31 | $70.08 | 24,600 | — | — |
| 1999-12-29 | $19.50 | $70.76 | 39,367 | — | — |
| 1999-12-28 | $18.38 | $66.68 | 78,767 | — | — |
| 1999-12-27 | $18.38 | $66.68 | 28,533 | — | — |
| 1999-12-23 | $18.19 | $66.00 | 18,300 | — | — |
| 1999-12-22 | $18.56 | $67.36 | 15,867 | — | — |
| 1999-12-21 | $18.75 | $68.04 | 19,400 | — | — |
| 1999-12-20 | $19.13 | $69.40 | 15,400 | — | — |
| 1999-12-17 | $19.88 | $72.12 | 10,567 | — | — |
| 1999-12-16 | $19.31 | $70.08 | 13,200 | — | — |
| 1999-12-15 | $18.94 | $68.72 | 19,133 | — | — |
| 1999-12-14 | $20.81 | $75.53 | 32,300 | — | — |
| 1999-12-13 | $18.94 | $68.72 | 10,000 | — | — |
| 1999-12-10 | $19.13 | $69.40 | 9,500 | — | — |
| 1999-12-09 | $19.50 | $70.76 | 15,167 | — | — |
| 1999-12-08 | $21.19 | $76.89 | 5,933 | — | — |
| 1999-12-07 | $22.50 | $81.65 | 10,367 | — | — |
| 1999-12-06 | $22.50 | $81.65 | 6,700 | — | — |
| 1999-12-03 | $23.63 | $85.73 | 13,167 | — | — |
| 1999-12-02 | $21.75 | $78.93 | 9,967 | — | — |
| 1999-12-01 | $23.25 | $84.37 | 9,367 | — | — |
| 1999-11-30 | $24.38 | $88.45 | 23,400 | — | — |
| 1999-11-29 | $22.88 | $83.01 | 21,667 | — | — |
| 1999-11-26 | $20.44 | $74.17 | 5,700 | — | — |
| 1999-11-24 | $20.44 | $74.17 | 20,633 | — | — |
| 1999-11-23 | $19.88 | $72.12 | 7,633 | — | — |
| 1999-11-22 | $20.25 | $73.48 | 5,500 | — | — |
| 1999-11-19 | $20.25 | $73.48 | 9,833 | — | — |
| 1999-11-18 | $20.06 | $72.80 | 13,900 | — | — |
| 1999-11-17 | $20.25 | $73.48 | 10,933 | — | — |
| 1999-11-16 | $21.56 | $78.25 | 30,900 | — | — |
| 1999-11-15 | $22.88 | $83.01 | 5,367 | — | — |
| 1999-11-12 | $25.13 | $91.18 | 7,067 | — | — |
| 1999-11-11 | $25.88 | $93.90 | 7,100 | — | — |
| 1999-11-10 | $25.88 | $93.90 | 19,200 | — | — |
| 1999-11-09 | $24.00 | $87.09 | 24,500 | — | — |
| 1999-11-08 | $19.50 | $70.76 | 16,833 | — | — |
| 1999-11-05 | $18.38 | $66.68 | 11,733 | — | — |
| 1999-11-04 | $18.94 | $68.72 | 2,600 | — | — |
| 1999-11-03 | $19.13 | $69.40 | 14,333 | — | — |
| 1999-11-02 | $18.75 | $68.04 | 6,967 | — | — |
| 1999-11-01 | $18.75 | $68.04 | 5,867 | — | — |
| 1999-10-29 | $19.50 | $70.76 | 15,767 | — | — |
| 1999-10-28 | $18.00 | $65.32 | 9,467 | — | — |
| 1999-10-27 | $20.06 | $72.80 | 12,200 | — | — |
| 1999-10-26 | $20.06 | $72.80 | 11,500 | — | — |
| 1999-10-25 | $18.75 | $68.04 | 9,000 | — | — |
| 1999-10-22 | $18.94 | $68.72 | 4,833 | — | — |
| 1999-10-21 | $18.75 | $68.04 | 12,133 | — | — |
| 1999-10-20 | $19.13 | $69.40 | 12,533 | — | — |
| 1999-10-19 | $19.31 | $70.08 | 9,133 | — | — |
| 1999-10-18 | $19.69 | $71.44 | 15,667 | — | — |
| 1999-10-15 | $19.50 | $70.76 | 3,833 | — | — |
| 1999-10-14 | $19.50 | $70.76 | 4,400 | — | — |
| 1999-10-13 | $19.13 | $69.40 | 9,367 | — | — |
| 1999-10-12 | $18.94 | $68.72 | 8,100 | — | — |
| 1999-10-11 | $18.56 | $67.36 | 11,000 | — | — |
| 1999-10-08 | $18.00 | $65.32 | 4,133 | — | — |
| 1999-10-07 | $18.38 | $66.68 | 10,033 | — | — |
| 1999-10-06 | $18.94 | $68.72 | 15,167 | — | — |
| 1999-10-05 | $18.75 | $68.04 | 8,567 | — | — |
| 1999-10-04 | $19.13 | $69.40 | 158,833 | — | — |
| 1999-10-01 | $18.94 | $68.72 | 7,733 | — | — |
| 1999-09-30 | $20.25 | $73.48 | 16,167 | — | — |
| 1999-09-29 | $19.31 | $70.08 | 7,900 | — | — |
| 1999-09-28 | $18.75 | $68.04 | 8,300 | — | — |
| 1999-09-27 | $19.13 | $69.40 | 23,500 | — | — |
| 1999-09-24 | $17.63 | $63.96 | 24,867 | — | — |
| 1999-09-23 | $16.50 | $59.88 | 28,833 | — | — |
| 1999-09-22 | $17.44 | $63.28 | 286,467 | — | — |
| 1999-09-21 | $18.75 | $68.04 | 110,900 | — | — |
| 1999-09-20 | $22.31 | $80.97 | 73,767 | — | — |
| 1999-09-17 | $29.81 | $108.19 | 37,000 | — | — |
| 1999-09-16 | $36.38 | $132.00 | 4,900 | — | — |
| 1999-09-15 | $36.75 | $133.36 | 17,933 | — | — |
| 1999-09-14 | $36.75 | $133.36 | 13,433 | — | — |
| 1999-09-13 | $39.00 | $141.53 | 38,233 | — | — |
| 1999-09-10 | $39.56 | $143.57 | 23,267 | — | — |
| 1999-09-09 | $39.38 | $142.89 | 7,600 | — | — |
| 1999-09-08 | $39.38 | $142.89 | 31,000 | — | — |
| 1999-09-07 | $39.38 | $142.89 | 11,933 | — | — |
| 1999-09-03 | $39.56 | $143.57 | 35,333 | — | — |
| 1999-09-02 | $38.06 | $138.12 | 3,233 | — | — |
| 1999-09-01 | $38.25 | $138.80 | 5,333 | — | — |
| 1999-08-31 | $37.13 | $134.72 | 10,600 | — | — |
| 1999-08-30 | $39.00 | $141.53 | 11,233 | — | — |
| 1999-08-27 | $39.38 | $142.89 | 48,733 | — | — |
| 1999-08-26 | $31.31 | $113.63 | 8,033 | — | — |
| 1999-08-25 | $32.63 | $118.39 | 25,933 | — | — |
| 1999-08-24 | $33.75 | $122.47 | 42,200 | — | — |
| 1999-08-23 | $34.88 | $126.56 | 5,133 | — | — |
| 1999-08-20 | $35.25 | $127.92 | 12,100 | — | — |
| 1999-08-19 | $32.25 | $117.03 | 7,733 | — | — |
| 1999-08-18 | $31.88 | $115.67 | 9,833 | — | — |
| 1999-08-17 | $31.13 | $112.95 | 13,567 | — | — |
| 1999-08-16 | $30.94 | $112.27 | 24,767 | — | — |
| 1999-08-13 | $33.94 | $123.16 | 21,633 | — | — |
| 1999-08-12 | $34.50 | $125.20 | 15,400 | — | — |
| 1999-08-11 | $36.00 | $130.64 | 7,333 | — | — |
| 1999-08-10 | $39.56 | $143.57 | 10,567 | — | — |
| 1999-08-09 | $39.38 | $142.89 | 16,300 | — | — |
| 1999-08-06 | $37.88 | $137.44 | 42,667 | — | — |
| 1999-08-05 | $34.50 | $125.20 | 31,133 | — | — |
| 1999-08-04 | $31.88 | $115.67 | 39,000 | — | — |
| 1999-08-03 | $26.25 | $95.26 | 12,567 | — | — |
| 1999-08-02 | $25.88 | $93.90 | 39,667 | — | — |
| 1999-07-30 | $28.50 | $103.42 | 7,350 | — | — |
| 1999-07-29 | $27.00 | $97.98 | 8,833 | — | — |
| 1999-07-28 | $27.75 | $100.70 | 5,925 | — | — |
| 1999-07-27 | $29.25 | $106.14 | 14,308 | — | — |
| 1999-07-26 | $27.75 | $100.70 | 13,133 | — | — |
| 1999-07-23 | $27.75 | $100.70 | 11,933 | — | — |
| 1999-07-22 | $27.75 | $100.70 | 22,233 | — | — |
| 1999-07-21 | $27.00 | $97.98 | 42,608 | — | — |
| 1999-07-20 | $27.75 | $100.70 | 13,350 | — | — |
| 1999-07-19 | $30.00 | $108.87 | 7,425 | — | — |
| 1999-07-16 | $30.00 | $108.87 | 9,158 | — | — |
| 1999-07-15 | $30.00 | $108.87 | 16,192 | — | — |
| 1999-07-14 | $30.75 | $111.59 | 6,867 | — | — |
| 1999-07-13 | $30.75 | $111.59 | 18,617 | — | — |
| 1999-07-12 | $31.50 | $114.31 | 11,525 | — | — |
| 1999-07-09 | $30.75 | $111.59 | 9,583 | — | — |
| 1999-07-08 | $28.50 | $103.42 | 20,125 | — | — |
| 1999-07-07 | $28.50 | $103.42 | 6,683 | — | — |
| 1999-07-06 | $30.75 | $111.59 | 25,542 | — | — |
| 1999-07-02 | $31.50 | $114.31 | 9,117 | — | — |
| 1999-07-01 | $31.50 | $114.31 | 22,742 | — | — |
| 1999-06-30 | $24.75 | $89.81 | 64,225 | — | — |
| 1999-06-29 | $29.25 | $106.14 | 18,475 | — | — |
| 1999-06-28 | $28.50 | $103.42 | 8,583 | — | — |
| 1999-06-25 | $29.25 | $106.14 | 14,133 | — | — |
| 1999-06-24 | $28.50 | $103.42 | 14,467 | — | — |
| 1999-06-23 | $27.00 | $97.98 | 92,075 | — | — |
| 1999-06-22 | $29.25 | $106.14 | 15,067 | — | — |
| 1999-06-21 | $30.75 | $111.59 | 7,208 | — | — |
| 1999-06-18 | $31.50 | $114.31 | 17,967 | — | — |
| 1999-06-17 | $33.00 | $119.75 | 8,917 | — | — |
| 1999-06-16 | $33.00 | $119.75 | 12,442 | — | — |
| 1999-06-15 | $33.00 | $119.75 | 5,508 | — | — |
| 1999-06-14 | $33.00 | $119.75 | 7,583 | — | — |
| 1999-06-11 | $33.00 | $119.75 | 9,125 | — | — |
| 1999-06-10 | $33.00 | $119.75 | 12,008 | — | — |
| 1999-06-09 | $35.25 | $127.92 | 14,558 | — | — |
| 1999-06-08 | $36.75 | $133.36 | 10,667 | — | — |
| 1999-06-07 | $37.50 | $136.08 | 8,667 | — | — |
| 1999-06-04 | $36.75 | $133.36 | 30,458 | — | — |
| 1999-06-03 | $36.75 | $133.36 | 5,958 | — | — |
| 1999-06-02 | $36.75 | $133.36 | 8,717 | — | — |
| 1999-06-01 | $38.25 | $138.80 | 5,633 | — | — |
| 1999-05-28 | $37.50 | $136.08 | 4,442 | — | — |
| 1999-05-27 | $38.25 | $138.80 | 5,583 | — | — |
| 1999-05-26 | $38.25 | $138.80 | 9,483 | — | — |
| 1999-05-25 | $38.25 | $138.80 | 24,183 | — | — |
| 1999-05-24 | $39.75 | $144.25 | 41,158 | — | — |
| 1999-05-21 | $34.50 | $125.20 | 10,925 | — | — |
| 1999-05-20 | $32.25 | $117.03 | 7,642 | — | — |
| 1999-05-19 | $32.25 | $117.03 | 6,833 | — | — |
| 1999-05-18 | $33.75 | $122.47 | 12,017 | — | — |
| 1999-05-17 | $35.25 | $127.92 | 8,167 | — | — |
| 1999-05-14 | $34.50 | $125.20 | 17,217 | — | — |
| 1999-05-13 | $33.75 | $122.47 | 12,692 | — | — |
| 1999-05-12 | $33.00 | $119.75 | 13,467 | — | — |
| 1999-05-11 | $31.50 | $114.31 | 21,408 | — | — |
| 1999-05-10 | $34.50 | $125.20 | 19,133 | — | — |
| 1999-05-07 | $35.25 | $127.92 | 5,683 | — | — |
| 1999-05-06 | $35.25 | $127.92 | 7,758 | — | — |
| 1999-05-05 | $36.00 | $130.64 | 16,225 | — | — |
| 1999-05-04 | $34.50 | $125.20 | 10,175 | — | — |
| 1999-05-03 | $36.00 | $130.64 | 17,042 | — | — |
| 1999-04-30 | $35.25 | $127.92 | 16,192 | — | — |
| 1999-04-29 | $34.50 | $125.20 | 26,225 | — | — |
| 1999-04-28 | $36.00 | $130.64 | 32,783 | — | — |
| 1999-04-27 | $45.00 | $163.30 | 12,008 | — | — |
| 1999-04-26 | $46.50 | $168.74 | 12,792 | — | — |
| 1999-04-23 | $45.00 | $163.30 | 24,108 | — | — |
| 1999-04-22 | $48.00 | $174.19 | 9,717 | — | — |
| 1999-04-21 | $45.75 | $166.02 | 10,483 | — | — |
| 1999-04-20 | $45.75 | $166.02 | 9,317 | — | — |
| 1999-04-19 | $42.75 | $155.13 | 5,517 | — | — |
| 1999-04-16 | $41.25 | $149.69 | 6,217 | — | — |
| 1999-04-15 | $42.00 | $152.41 | 7,842 | — | — |
| 1999-04-14 | $43.50 | $157.86 | 15,483 | — | — |
| 1999-04-13 | $43.50 | $157.86 | 8,142 | — | — |
| 1999-04-12 | $42.75 | $155.13 | 18,100 | — | — |
| 1999-04-09 | $47.25 | $171.46 | 12,658 | — | — |
| 1999-04-08 | $39.00 | $141.53 | 8,208 | — | — |
| 1999-04-07 | $39.00 | $141.53 | 6,608 | — | — |
| 1999-04-06 | $39.75 | $144.25 | 6,108 | — | — |
| 1999-04-05 | $43.50 | $157.86 | 7,017 | — | — |
| 1999-04-01 | $42.75 | $155.13 | 10,550 | — | — |
| 1999-03-31 | $39.75 | $144.25 | 10,550 | — | — |
| 1999-03-30 | $36.75 | $133.36 | 7,458 | — | — |
| 1999-03-29 | $37.50 | $136.08 | 8,233 | — | — |
| 1999-03-26 | $38.25 | $138.80 | 5,625 | — | — |
| 1999-03-25 | $37.50 | $136.08 | 7,975 | — | — |
| 1999-03-24 | $38.25 | $138.80 | 8,000 | — | — |
| 1999-03-23 | $36.75 | $133.36 | 13,350 | — | — |
| 1999-03-22 | $37.50 | $136.08 | 5,400 | — | — |
| 1999-03-19 | $37.50 | $136.08 | 12,600 | — | — |
| 1999-03-18 | $37.50 | $136.08 | 7,667 | — | — |
| 1999-03-17 | $38.25 | $138.80 | 26,933 | — | — |
| 1999-03-16 | $37.50 | $136.08 | 15,933 | — | — |
| 1999-03-15 | $40.50 | $146.97 | 10,883 | — | — |
| 1999-03-12 | $37.50 | $136.08 | 6,575 | — | — |
| 1999-03-11 | $42.75 | $155.13 | 7,600 | — | — |
| 1999-03-10 | $42.75 | $155.13 | 7,050 | — | — |
| 1999-03-09 | $46.50 | $168.74 | 39,958 | — | — |
| 1999-03-08 | $45.00 | $163.30 | 24,133 | — | — |
| 1999-03-05 | $36.00 | $130.64 | 19,658 | — | — |
| 1999-03-04 | $33.75 | $122.47 | 45,792 | — | — |
| 1999-03-03 | $33.00 | $119.75 | 50,808 | — | — |
| 1999-03-02 | $33.75 | $122.47 | 19,283 | — | — |
| 1999-03-01 | $36.00 | $130.64 | 10,467 | — | — |
| 1999-02-26 | $38.25 | $138.80 | 11,058 | — | — |
| 1999-02-25 | $38.25 | $138.80 | 26,475 | — | — |
| 1999-02-24 | $42.00 | $152.41 | 21,608 | — | — |
| 1999-02-23 | $40.50 | $146.97 | 27,233 | — | — |
| 1999-02-22 | $42.00 | $152.41 | 16,575 | — | — |
| 1999-02-19 | $42.00 | $152.41 | 17,600 | — | — |
| 1999-02-18 | $42.00 | $152.41 | 27,250 | — | — |
| 1999-02-17 | $48.00 | $174.19 | 98,733 | — | — |
| 1999-02-16 | $55.50 | $201.40 | 66,458 | — | — |
| 1999-02-12 | $56.25 | $204.12 | 5,708 | — | — |
| 1999-02-11 | $57.75 | $209.57 | 3,675 | — | — |
| 1999-02-10 | $57.00 | $206.85 | 5,108 | — | — |
| 1999-02-09 | $60.00 | $217.73 | 14,392 | — | — |
| 1999-02-08 | $60.00 | $217.73 | 7,292 | — | — |
| 1999-02-05 | $55.50 | $201.40 | 13,642 | — | — |
| 1999-02-04 | $57.00 | $206.85 | 4,683 | — | — |
| 1999-02-03 | $60.00 | $217.73 | 3,850 | — | — |
| 1999-02-02 | $59.25 | $215.01 | 6,783 | — | — |
| 1999-02-01 | $60.00 | $217.73 | 6,058 | — | — |
| 1999-01-29 | $60.00 | $217.73 | 19,450 | — | — |
| 1999-01-28 | $60.00 | $217.73 | 7,317 | — | — |
| 1999-01-27 | $60.75 | $220.45 | 6,325 | — | — |
| 1999-01-26 | $63.00 | $228.62 | 5,758 | — | — |
| 1999-01-25 | $62.25 | $225.90 | 7,075 | — | — |
| 1999-01-22 | $64.50 | $234.06 | 6,058 | — | — |
| 1999-01-21 | $63.00 | $228.62 | 5,717 | — | — |
| 1999-01-20 | $63.75 | $231.34 | 9,325 | — | — |
| 1999-01-19 | $63.00 | $228.62 | 6,325 | — | — |
| 1999-01-15 | $61.50 | $223.18 | 5,333 | — | — |
| 1999-01-14 | $62.25 | $225.90 | 3,908 | — | — |
| 1999-01-13 | $63.75 | $231.34 | 5,175 | — | — |
| 1999-01-12 | $64.50 | $234.06 | 8,650 | — | — |
| 1999-01-11 | $63.75 | $231.34 | 6,258 | — | — |
| 1999-01-08 | $66.00 | $239.51 | 12,250 | — | — |
| 1999-01-07 | $63.75 | $231.34 | 7,467 | — | — |
| 1999-01-06 | $64.50 | $234.06 | 15,933 | — | — |
| 1999-01-05 | $63.75 | $231.34 | 11,758 | — | — |
| 1999-01-04 | $61.50 | $223.18 | 20,217 | — | — |