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
- 1983-12-21 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 | $20.36 | $28.37 | 17,640 | — | — |
| 1999-12-30 | $18.81 | $26.21 | 22,470 | — | — |
| 1999-12-29 | $18.81 | $26.21 | 7,035 | — | — |
| 1999-12-28 | $19.05 | $26.54 | 19,740 | — | — |
| 1999-12-27 | $18.81 | $26.21 | 25,515 | — | — |
| 1999-12-23 | $19.17 | $26.71 | 25,095 | — | — |
| 1999-12-22 | $19.05 | $26.54 | 18,690 | — | — |
| 1999-12-21 | $19.05 | $26.54 | 33,810 | — | — |
| 1999-12-20 | $19.40 | $27.04 | 8,925 | — | — |
| 1999-12-17 | $20.60 | $28.70 | 43,890 | — | — |
| 1999-12-16 | $19.17 | $26.71 | 30,660 | — | — |
| 1999-12-15 | $21.25 | $29.61 | 25,410 | — | — |
| 1999-12-14 | $21.07 | $29.36 | 35,910 | — | — |
| 1999-12-13 | $22.44 | $31.27 | 32,025 | — | — |
| 1999-12-10 | $21.19 | $29.53 | 9,240 | — | — |
| 1999-12-09 | $20.89 | $29.11 | 26,145 | — | — |
| 1999-12-08 | $21.07 | $29.36 | 14,280 | — | — |
| 1999-12-07 | $20.60 | $28.70 | 26,775 | — | — |
| 1999-12-06 | $20.42 | $28.45 | 11,865 | — | — |
| 1999-12-03 | $20.54 | $28.61 | 6,405 | — | — |
| 1999-12-02 | $19.82 | $27.62 | 11,865 | — | — |
| 1999-12-01 | $20.54 | $28.61 | 24,045 | — | — |
| 1999-11-30 | $19.43 | $26.87 | 51,629 | — | — |
| 1999-11-29 | $17.86 | $24.70 | 53,708 | — | — |
| 1999-11-26 | $19.05 | $26.35 | 9,702 | — | — |
| 1999-11-24 | $19.16 | $26.50 | 38,231 | — | — |
| 1999-11-23 | $18.99 | $26.27 | 14,322 | — | — |
| 1999-11-22 | $18.83 | $26.05 | 41,580 | — | — |
| 1999-11-19 | $20.13 | $27.84 | 7,277 | — | — |
| 1999-11-18 | $20.13 | $27.84 | 24,255 | — | — |
| 1999-11-17 | $19.86 | $27.47 | 16,748 | — | — |
| 1999-11-16 | $19.91 | $27.54 | 25,988 | — | — |
| 1999-11-15 | $20.40 | $28.22 | 23,100 | — | — |
| 1999-11-12 | $19.91 | $27.54 | 2,195 | — | — |
| 1999-11-11 | $20.18 | $27.92 | 1,386 | — | — |
| 1999-11-10 | $20.67 | $28.59 | 14,553 | — | — |
| 1999-11-09 | $21.54 | $29.79 | 17,787 | — | — |
| 1999-11-08 | $20.45 | $28.29 | 3,812 | — | — |
| 1999-11-05 | $21.43 | $29.64 | 9,356 | — | — |
| 1999-11-04 | $21.43 | $29.64 | 2,310 | — | — |
| 1999-11-03 | $21.37 | $29.56 | 15,939 | — | — |
| 1999-11-02 | $21.65 | $29.94 | 36,845 | — | — |
| 1999-11-01 | $21.21 | $29.34 | 19,289 | — | — |
| 1999-10-29 | $21.00 | $29.04 | 31,416 | — | — |
| 1999-10-28 | $21.08 | $29.15 | 36,614 | — | — |
| 1999-10-27 | $20.40 | $28.22 | 16,748 | — | — |
| 1999-10-26 | $19.97 | $27.62 | 6,122 | — | — |
| 1999-10-25 | $20.43 | $28.25 | 6,353 | — | — |
| 1999-10-22 | $20.40 | $28.22 | 11,088 | — | — |
| 1999-10-21 | $20.78 | $28.74 | 10,626 | — | — |
| 1999-10-20 | $20.89 | $28.89 | 23,216 | — | — |
| 1999-10-19 | $20.81 | $28.78 | 32,109 | — | — |
| 1999-10-18 | $19.91 | $27.54 | 11,204 | — | — |
| 1999-10-15 | $19.70 | $27.24 | 9,471 | — | — |
| 1999-10-14 | $20.97 | $29.00 | 10,280 | — | — |
| 1999-10-13 | $21.54 | $29.79 | 33,726 | — | — |
| 1999-10-12 | $21.48 | $29.71 | 13,514 | — | — |
| 1999-10-11 | $21.51 | $29.75 | 18,942 | — | — |
| 1999-10-08 | $21.54 | $29.79 | 28,067 | — | — |
| 1999-10-07 | $21.54 | $29.79 | 19,173 | — | — |
| 1999-10-06 | $21.21 | $29.34 | 38,462 | — | — |
| 1999-10-05 | $21.05 | $29.12 | 42,158 | — | — |
| 1999-10-04 | $21.37 | $29.56 | 33,726 | — | — |
| 1999-10-01 | $20.35 | $28.14 | 76,230 | — | — |
| 1999-09-30 | $20.35 | $28.14 | 106,953 | — | — |
| 1999-09-29 | $19.16 | $26.50 | 43,082 | — | — |
| 1999-09-28 | $18.40 | $25.45 | 8,778 | — | — |
| 1999-09-27 | $18.40 | $25.45 | 13,860 | — | — |
| 1999-09-24 | $17.59 | $24.33 | 21,252 | — | — |
| 1999-09-23 | $18.34 | $25.37 | 7,854 | — | — |
| 1999-09-22 | $17.86 | $24.70 | 1,848 | — | — |
| 1999-09-21 | $17.97 | $24.85 | 20,675 | — | — |
| 1999-09-20 | $17.86 | $24.70 | 6,930 | — | — |
| 1999-09-17 | $17.80 | $24.62 | 13,745 | — | — |
| 1999-09-16 | $17.72 | $24.51 | 15,708 | — | — |
| 1999-09-15 | $17.97 | $24.85 | 8,316 | — | — |
| 1999-09-14 | $18.40 | $25.45 | 8,201 | — | — |
| 1999-09-13 | $18.24 | $25.22 | 11,435 | — | — |
| 1999-09-10 | $18.72 | $25.90 | 14,091 | — | — |
| 1999-09-09 | $18.40 | $25.45 | 578 | — | — |
| 1999-09-08 | $18.07 | $25.00 | 226,265 | — | — |
| 1999-09-07 | $18.83 | $26.05 | 39,155 | — | — |
| 1999-09-03 | $18.89 | $26.12 | 51,513 | — | — |
| 1999-09-02 | $18.29 | $25.30 | 16,748 | — | — |
| 1999-09-01 | $18.56 | $25.67 | 47,124 | — | — |
| 1999-08-31 | $17.91 | $24.59 | 68,607 | — | — |
| 1999-08-30 | $18.83 | $25.86 | 12,590 | — | — |
| 1999-08-27 | $19.10 | $26.23 | 13,976 | — | — |
| 1999-08-26 | $19.43 | $26.68 | 11,088 | — | — |
| 1999-08-25 | $19.48 | $26.75 | 12,243 | — | — |
| 1999-08-24 | $19.26 | $26.45 | 4,620 | — | — |
| 1999-08-23 | $19.48 | $26.75 | 2,772 | — | — |
| 1999-08-20 | $19.37 | $26.60 | 5,429 | — | — |
| 1999-08-19 | $19.75 | $27.12 | 2,888 | — | — |
| 1999-08-18 | $19.16 | $26.30 | 7,970 | — | — |
| 1999-08-17 | $19.32 | $26.53 | 8,547 | — | — |
| 1999-08-16 | $20.08 | $27.57 | 37,538 | — | — |
| 1999-08-13 | $19.53 | $26.82 | 12,474 | — | — |
| 1999-08-12 | $19.37 | $26.60 | 21,137 | — | — |
| 1999-08-11 | $20.02 | $27.49 | 26,912 | — | — |
| 1999-08-10 | $19.97 | $27.42 | 26,219 | — | — |
| 1999-08-09 | $19.91 | $27.34 | 5,082 | — | — |
| 1999-08-06 | $19.91 | $27.34 | 23,331 | — | — |
| 1999-08-05 | $20.02 | $27.49 | 13,052 | — | — |
| 1999-08-04 | $20.08 | $27.57 | 17,325 | — | — |
| 1999-08-03 | $19.91 | $27.34 | 23,216 | — | — |
| 1999-08-02 | $19.70 | $27.05 | 10,511 | — | — |
| 1999-07-30 | $19.91 | $27.34 | 16,055 | — | — |
| 1999-07-29 | $19.59 | $26.90 | 19,866 | — | — |
| 1999-07-28 | $19.53 | $26.82 | 8,778 | — | — |
| 1999-07-27 | $19.81 | $27.20 | 12,128 | — | — |
| 1999-07-26 | $19.48 | $26.75 | 9,125 | — | — |
| 1999-07-23 | $19.37 | $26.60 | 22,869 | — | — |
| 1999-07-22 | $19.75 | $27.12 | 28,529 | — | — |
| 1999-07-21 | $19.48 | $26.75 | 23,909 | — | — |
| 1999-07-20 | $18.72 | $25.71 | 33,264 | — | — |
| 1999-07-19 | $19.97 | $27.42 | 12,474 | — | — |
| 1999-07-16 | $20.13 | $27.64 | 4,389 | — | — |
| 1999-07-15 | $19.97 | $27.42 | 25,295 | — | — |
| 1999-07-14 | $19.91 | $27.34 | 9,587 | — | — |
| 1999-07-13 | $19.86 | $27.27 | 3,119 | — | — |
| 1999-07-12 | $19.86 | $27.27 | 10,973 | — | — |
| 1999-07-09 | $20.02 | $27.49 | 3,812 | — | — |
| 1999-07-08 | $19.91 | $27.34 | 14,900 | — | — |
| 1999-07-07 | $20.18 | $27.72 | 30,146 | — | — |
| 1999-07-06 | $20.29 | $27.86 | 13,283 | — | — |
| 1999-07-02 | $20.78 | $28.53 | 34,419 | — | — |
| 1999-07-01 | $20.35 | $27.94 | 30,608 | — | — |
| 1999-06-30 | $19.59 | $26.90 | 58,212 | — | — |
| 1999-06-29 | $18.72 | $25.71 | 29,222 | — | — |
| 1999-06-28 | $18.72 | $25.71 | 15,824 | — | — |
| 1999-06-25 | $18.94 | $26.01 | 42,158 | — | — |
| 1999-06-24 | $18.89 | $25.93 | 1,386 | — | — |
| 1999-06-23 | $18.94 | $26.01 | 12,243 | — | — |
| 1999-06-22 | $19.05 | $26.15 | 2,310 | — | — |
| 1999-06-21 | $18.94 | $26.01 | 22,061 | — | — |
| 1999-06-18 | $19.59 | $26.90 | 33,264 | — | — |
| 1999-06-17 | $19.10 | $26.23 | 10,626 | — | — |
| 1999-06-16 | $19.48 | $26.75 | 6,122 | — | — |
| 1999-06-15 | $18.94 | $26.01 | 3,812 | — | — |
| 1999-06-14 | $18.94 | $26.01 | 23,562 | — | — |
| 1999-06-11 | $19.75 | $27.12 | 30,030 | — | — |
| 1999-06-10 | $19.48 | $26.75 | 15,708 | — | — |
| 1999-06-09 | $19.70 | $27.05 | 25,064 | — | — |
| 1999-06-08 | $19.48 | $26.75 | 2,426 | — | — |
| 1999-06-07 | $19.16 | $26.30 | 17,094 | — | — |
| 1999-06-04 | $19.48 | $26.75 | 5,544 | — | — |
| 1999-06-03 | $19.43 | $26.68 | 21,714 | — | — |
| 1999-06-02 | $20.24 | $27.79 | 25,526 | — | — |
| 1999-06-01 | $21.59 | $29.47 | 57,519 | — | — |
| 1999-05-28 | $20.56 | $28.07 | 52,668 | — | — |
| 1999-05-27 | $20.02 | $27.33 | 28,644 | — | — |
| 1999-05-26 | $19.81 | $27.03 | 17,094 | — | — |
| 1999-05-25 | $20.13 | $27.47 | 6,237 | — | — |
| 1999-05-24 | $19.81 | $27.03 | 3,119 | — | — |
| 1999-05-21 | $19.97 | $27.25 | 14,091 | — | — |
| 1999-05-20 | $19.43 | $26.51 | 33,611 | — | — |
| 1999-05-19 | $19.59 | $26.74 | 44,814 | — | — |
| 1999-05-18 | $19.48 | $26.59 | 35,574 | — | — |
| 1999-05-17 | $19.26 | $26.29 | 12,243 | — | — |
| 1999-05-14 | $19.26 | $26.29 | 17,672 | — | — |
| 1999-05-13 | $19.32 | $26.37 | 2,079 | — | — |
| 1999-05-12 | $19.59 | $26.74 | 5,660 | — | — |
| 1999-05-11 | $19.91 | $27.18 | 4,274 | — | — |
| 1999-05-10 | $19.21 | $26.22 | 37,307 | — | — |
| 1999-05-07 | $19.05 | $26.00 | 12,936 | — | — |
| 1999-05-06 | $18.83 | $25.70 | 9,356 | — | — |
| 1999-05-05 | $19.05 | $26.00 | 20,444 | — | — |
| 1999-05-04 | $18.18 | $24.82 | 41,580 | — | — |
| 1999-05-03 | $19.26 | $26.29 | 23,216 | — | — |
| 1999-04-30 | $18.72 | $25.55 | 25,064 | — | — |
| 1999-04-29 | $20.13 | $27.47 | 23,331 | — | — |
| 1999-04-28 | $20.67 | $28.21 | 3,927 | — | — |
| 1999-04-27 | $20.67 | $28.21 | 22,869 | — | — |
| 1999-04-26 | $19.97 | $27.25 | 9,702 | — | — |
| 1999-04-23 | $20.35 | $27.77 | 9,125 | — | — |
| 1999-04-22 | $20.51 | $27.99 | 15,939 | — | — |
| 1999-04-21 | $20.35 | $27.77 | 64,911 | — | — |
| 1999-04-20 | $20.02 | $27.33 | 22,292 | — | — |
| 1999-04-19 | $19.91 | $27.18 | 18,018 | — | — |
| 1999-04-16 | $19.05 | $26.00 | 36,383 | — | — |
| 1999-04-15 | $18.18 | $24.82 | 122,430 | — | — |
| 1999-04-14 | $19.70 | $26.88 | 23,909 | — | — |
| 1999-04-13 | $18.83 | $25.70 | 151,883 | — | — |
| 1999-04-12 | $19.21 | $26.22 | 53,130 | — | — |
| 1999-04-09 | $19.37 | $26.44 | 38,115 | — | — |
| 1999-04-08 | $20.13 | $27.47 | 68,607 | — | — |
| 1999-04-07 | $19.48 | $26.59 | 69,069 | — | — |
| 1999-04-06 | $20.35 | $27.77 | 69,185 | — | — |
| 1999-04-05 | $20.83 | $28.43 | 20,213 | — | — |
| 1999-04-01 | $19.91 | $27.18 | 62,717 | — | — |
| 1999-03-31 | $18.83 | $25.70 | 97,598 | — | — |
| 1999-03-30 | $21.43 | $29.25 | 15,477 | — | — |
| 1999-03-29 | $21.43 | $29.25 | 24,024 | — | — |
| 1999-03-26 | $20.78 | $28.36 | 17,672 | — | — |
| 1999-03-25 | $20.35 | $27.77 | 13,976 | — | — |
| 1999-03-24 | $19.26 | $26.29 | 18,018 | — | — |
| 1999-03-23 | $19.53 | $26.66 | 17,903 | — | — |
| 1999-03-22 | $19.81 | $27.03 | 13,398 | — | — |
| 1999-03-19 | $19.37 | $26.44 | 24,255 | — | — |
| 1999-03-18 | $19.48 | $26.59 | 6,237 | — | — |
| 1999-03-17 | $19.48 | $26.59 | 21,252 | — | — |
| 1999-03-16 | $20.13 | $27.47 | 17,094 | — | — |
| 1999-03-15 | $20.24 | $27.62 | 6,815 | — | — |
| 1999-03-12 | $19.91 | $27.18 | 12,474 | — | — |
| 1999-03-11 | $19.64 | $26.81 | 11,781 | — | — |
| 1999-03-10 | $19.86 | $27.11 | 15,477 | — | — |
| 1999-03-09 | $20.73 | $28.29 | 7,046 | — | — |
| 1999-03-08 | $20.35 | $27.77 | 9,009 | — | — |
| 1999-03-05 | $20.56 | $28.07 | 6,699 | — | — |
| 1999-03-04 | $19.91 | $27.18 | 5,198 | — | — |
| 1999-03-03 | $20.35 | $27.77 | 17,210 | — | — |
| 1999-03-02 | $21.59 | $29.29 | 22,523 | — | — |
| 1999-03-01 | $21.65 | $29.36 | 17,787 | — | — |
| 1999-02-26 | $20.13 | $27.31 | 14,900 | — | — |
| 1999-02-25 | $19.81 | $26.87 | 33,149 | — | — |
| 1999-02-24 | $19.75 | $26.80 | 30,261 | — | — |
| 1999-02-23 | $20.67 | $28.04 | 16,979 | — | — |
| 1999-02-22 | $20.13 | $27.31 | 11,088 | — | — |
| 1999-02-19 | $20.24 | $27.46 | 19,173 | — | — |
| 1999-02-18 | $20.02 | $27.16 | 37,769 | — | — |
| 1999-02-17 | $19.91 | $27.02 | 43,428 | — | — |
| 1999-02-16 | $20.35 | $27.60 | 21,714 | — | — |
| 1999-02-12 | $20.89 | $28.34 | 25,988 | — | — |
| 1999-02-11 | $20.35 | $27.60 | 21,830 | — | — |
| 1999-02-10 | $21.10 | $28.63 | 23,331 | — | — |
| 1999-02-09 | $21.75 | $29.51 | 12,590 | — | — |
| 1999-02-08 | $22.29 | $30.25 | 24,255 | — | — |
| 1999-02-05 | $22.08 | $29.95 | 16,979 | — | — |
| 1999-02-04 | $22.29 | $30.25 | 23,909 | — | — |
| 1999-02-03 | $23.27 | $31.57 | 15,477 | — | — |
| 1999-02-02 | $22.62 | $30.69 | 55,209 | — | — |
| 1999-02-01 | $22.84 | $30.98 | 27,143 | — | — |
| 1999-01-29 | $23.27 | $31.57 | 28,413 | — | — |
| 1999-01-28 | $22.73 | $30.83 | 18,827 | — | — |
| 1999-01-27 | $23.05 | $31.27 | 19,866 | — | — |
| 1999-01-26 | $23.38 | $31.71 | 13,398 | — | — |
| 1999-01-25 | $22.56 | $30.61 | 19,289 | — | — |
| 1999-01-22 | $23.48 | $31.86 | 8,432 | — | — |
| 1999-01-21 | $24.03 | $32.60 | 9,240 | — | — |
| 1999-01-20 | $24.46 | $33.18 | 15,708 | — | — |
| 1999-01-19 | $24.78 | $33.62 | 7,854 | — | — |
| 1999-01-15 | $24.46 | $33.18 | 11,550 | — | — |
| 1999-01-14 | $24.16 | $32.78 | 22,407 | — | — |
| 1999-01-13 | $24.35 | $33.04 | 4,274 | — | — |
| 1999-01-12 | $25.11 | $34.06 | 5,082 | — | — |
| 1999-01-11 | $24.57 | $33.33 | 18,018 | — | — |
| 1999-01-08 | $25.54 | $34.65 | 12,128 | — | — |
| 1999-01-07 | $25.54 | $34.65 | 12,243 | — | — |
| 1999-01-06 | $25.81 | $35.02 | 11,088 | — | — |
| 1999-01-05 | $25.76 | $34.94 | 52,668 | — | — |
| 1999-01-04 | $26.24 | $35.61 | 67,568 | — | — |