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
- 1986-09-02 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 | $18.31 | $23.98 | 3,282 | — | — |
| 1999-12-30 | $18.10 | $23.71 | 29,780 | — | — |
| 1999-12-29 | $18.10 | $23.71 | 54,455 | — | — |
| 1999-12-28 | $18.51 | $24.25 | 52,753 | — | — |
| 1999-12-27 | $18.56 | $24.32 | 18,597 | — | — |
| 1999-12-23 | $18.61 | $24.39 | 32,211 | — | — |
| 1999-12-22 | $19.13 | $25.06 | 16,166 | — | — |
| 1999-12-21 | $19.23 | $25.19 | 39,018 | — | — |
| 1999-12-20 | $19.02 | $24.92 | 28,078 | — | — |
| 1999-12-17 | $19.44 | $25.46 | 53,361 | — | — |
| 1999-12-16 | $20.16 | $26.41 | 61,383 | — | — |
| 1999-12-15 | $19.95 | $26.14 | 24,553 | — | — |
| 1999-12-14 | $20.16 | $26.41 | 50,322 | — | — |
| 1999-12-13 | $19.59 | $25.67 | 71,229 | — | — |
| 1999-12-10 | $19.85 | $26.00 | 56,399 | — | — |
| 1999-12-09 | $19.80 | $25.93 | 17,625 | — | — |
| 1999-12-08 | $19.95 | $26.14 | 22,244 | — | — |
| 1999-12-07 | $20.72 | $27.15 | 44,244 | — | — |
| 1999-12-06 | $21.13 | $27.49 | 82,654 | — | — |
| 1999-12-03 | $20.26 | $26.35 | 32,211 | — | — |
| 1999-12-02 | $20.67 | $26.89 | 29,294 | — | — |
| 1999-12-01 | $20.93 | $27.22 | 40,719 | — | — |
| 1999-11-30 | $21.18 | $27.56 | 31,725 | — | — |
| 1999-11-29 | $21.18 | $27.56 | 11,547 | — | — |
| 1999-11-26 | $21.60 | $28.09 | 21,271 | — | — |
| 1999-11-24 | $21.49 | $27.96 | 5,105 | — | — |
| 1999-11-23 | $21.49 | $27.96 | 13,249 | — | — |
| 1999-11-22 | $21.49 | $27.96 | 25,526 | — | — |
| 1999-11-19 | $22.52 | $29.30 | 13,127 | — | — |
| 1999-11-18 | $22.88 | $29.77 | 44,731 | — | — |
| 1999-11-17 | $22.83 | $29.70 | 3,890 | — | — |
| 1999-11-16 | $22.83 | $29.70 | 56,399 | — | — |
| 1999-11-15 | $23.04 | $29.97 | 56,643 | — | — |
| 1999-11-12 | $22.32 | $29.03 | 33,791 | — | — |
| 1999-11-11 | $22.11 | $28.76 | 31,482 | — | — |
| 1999-11-10 | $22.42 | $29.16 | 51,051 | — | — |
| 1999-11-09 | $22.32 | $29.03 | 67,461 | — | — |
| 1999-11-08 | $22.21 | $28.90 | 46,797 | — | — |
| 1999-11-05 | $22.11 | $28.76 | 59,074 | — | — |
| 1999-11-04 | $21.96 | $28.56 | 25,647 | — | — |
| 1999-11-03 | $21.80 | $28.36 | 21,879 | — | — |
| 1999-11-02 | $21.49 | $27.96 | 24,675 | — | — |
| 1999-11-01 | $21.29 | $27.69 | 15,194 | — | — |
| 1999-10-29 | $21.08 | $27.43 | 22,122 | — | — |
| 1999-10-28 | $21.34 | $27.76 | 84,113 | — | — |
| 1999-10-27 | $20.98 | $27.29 | 55,792 | — | — |
| 1999-10-26 | $21.03 | $27.36 | 30,874 | — | — |
| 1999-10-25 | $20.98 | $27.29 | 8,265 | — | — |
| 1999-10-22 | $21.21 | $27.59 | 25,769 | — | — |
| 1999-10-21 | $20.98 | $27.29 | 10,575 | — | — |
| 1999-10-20 | $20.98 | $27.29 | 18,962 | — | — |
| 1999-10-19 | $21.18 | $27.56 | 54,212 | — | — |
| 1999-10-18 | $21.39 | $27.83 | 34,885 | — | — |
| 1999-10-15 | $21.08 | $27.43 | 34,277 | — | — |
| 1999-10-14 | $21.39 | $27.83 | 69,162 | — | — |
| 1999-10-13 | $21.18 | $27.56 | 64,179 | — | — |
| 1999-10-12 | $20.98 | $27.29 | 20,785 | — | — |
| 1999-10-11 | $21.08 | $27.43 | 11,183 | — | — |
| 1999-10-08 | $20.98 | $27.29 | 41,084 | — | — |
| 1999-10-07 | $20.98 | $27.29 | 42,664 | — | — |
| 1999-10-06 | $21.29 | $27.69 | 43,150 | — | — |
| 1999-10-05 | $20.77 | $27.02 | 19,327 | — | — |
| 1999-10-04 | $19.85 | $25.82 | 51,294 | — | — |
| 1999-10-01 | $19.95 | $25.95 | 28,078 | — | — |
| 1999-09-30 | $19.95 | $25.95 | 82,411 | — | — |
| 1999-09-29 | $20.57 | $26.76 | 28,078 | — | — |
| 1999-09-28 | $21.13 | $27.49 | 34,763 | — | — |
| 1999-09-27 | $21.13 | $27.49 | 13,735 | — | — |
| 1999-09-24 | $21.03 | $27.36 | 7,901 | — | — |
| 1999-09-23 | $21.18 | $27.56 | 70,013 | — | — |
| 1999-09-22 | $20.82 | $27.09 | 30,509 | — | — |
| 1999-09-21 | $20.77 | $27.02 | 30,752 | — | — |
| 1999-09-20 | $20.67 | $26.89 | 25,283 | — | — |
| 1999-09-17 | $20.57 | $26.76 | 23,216 | — | — |
| 1999-09-16 | $20.57 | $26.76 | 19,205 | — | — |
| 1999-09-15 | $21.39 | $27.83 | 56,156 | — | — |
| 1999-09-14 | $21.60 | $28.09 | 22,487 | — | — |
| 1999-09-13 | $21.80 | $28.36 | 2,309 | — | — |
| 1999-09-10 | $22.06 | $28.70 | 31,482 | — | — |
| 1999-09-09 | $22.01 | $28.63 | 103,318 | — | — |
| 1999-09-08 | $22.16 | $28.83 | 15,802 | — | — |
| 1999-09-07 | $22.16 | $28.83 | 23,459 | — | — |
| 1999-09-03 | $22.16 | $28.83 | 17,139 | — | — |
| 1999-09-02 | $22.16 | $28.83 | 10,210 | — | — |
| 1999-09-01 | $22.32 | $29.03 | 40,355 | — | — |
| 1999-08-31 | $22.21 | $28.70 | 107,451 | — | — |
| 1999-08-30 | $22.01 | $28.44 | 25,039 | — | — |
| 1999-08-27 | $22.06 | $28.50 | 29,537 | — | — |
| 1999-08-26 | $22.06 | $28.50 | 19,327 | — | — |
| 1999-08-25 | $21.96 | $28.37 | 32,211 | — | — |
| 1999-08-24 | $21.60 | $27.91 | 12,034 | — | — |
| 1999-08-23 | $21.44 | $27.71 | 17,868 | — | — |
| 1999-08-20 | $21.39 | $27.64 | 4,011 | — | — |
| 1999-08-19 | $21.54 | $27.84 | 41,692 | — | — |
| 1999-08-18 | $21.39 | $27.64 | 6,199 | — | — |
| 1999-08-17 | $21.49 | $27.77 | 4,133 | — | — |
| 1999-08-16 | $21.54 | $27.84 | 38,045 | — | — |
| 1999-08-13 | $21.44 | $27.71 | 15,315 | — | — |
| 1999-08-12 | $21.34 | $27.57 | 18,233 | — | — |
| 1999-08-11 | $21.54 | $27.84 | 42,178 | — | — |
| 1999-08-10 | $21.39 | $27.64 | 40,719 | — | — |
| 1999-08-09 | $21.29 | $27.51 | 12,763 | — | — |
| 1999-08-06 | $21.24 | $27.44 | 19,448 | — | — |
| 1999-08-05 | $21.39 | $27.64 | 110,003 | — | — |
| 1999-08-04 | $21.44 | $27.71 | 5,470 | — | — |
| 1999-08-03 | $21.49 | $27.77 | 62,720 | — | — |
| 1999-08-02 | $21.39 | $27.64 | 30,995 | — | — |
| 1999-07-30 | $21.39 | $27.64 | 83,141 | — | — |
| 1999-07-29 | $21.39 | $27.64 | 100,887 | — | — |
| 1999-07-28 | $22.11 | $28.57 | 42,300 | — | — |
| 1999-07-27 | $22.01 | $28.44 | 111,462 | — | — |
| 1999-07-26 | $21.49 | $27.77 | 65,151 | — | — |
| 1999-07-23 | $21.39 | $27.64 | 90,434 | — | — |
| 1999-07-22 | $21.29 | $27.51 | 91,771 | — | — |
| 1999-07-21 | $21.39 | $27.64 | 54,455 | — | — |
| 1999-07-20 | $21.39 | $27.64 | 35,007 | — | — |
| 1999-07-19 | $21.29 | $27.51 | 50,930 | — | — |
| 1999-07-16 | $21.60 | $27.91 | 22,608 | — | — |
| 1999-07-15 | $21.34 | $27.57 | 66,002 | — | — |
| 1999-07-14 | $20.16 | $26.05 | 16,896 | — | — |
| 1999-07-13 | $20.36 | $26.31 | 31,117 | — | — |
| 1999-07-12 | $20.26 | $26.18 | 43,394 | — | — |
| 1999-07-09 | $21.08 | $27.24 | 93,472 | — | — |
| 1999-07-08 | $20.36 | $26.31 | 48,134 | — | — |
| 1999-07-07 | $20.16 | $26.05 | 89,461 | — | — |
| 1999-07-06 | $20.16 | $26.05 | 17,989 | — | — |
| 1999-07-02 | $21.08 | $27.24 | 31,117 | — | — |
| 1999-07-01 | $22.01 | $28.44 | 33,426 | — | — |
| 1999-06-30 | $22.21 | $28.70 | 127,264 | — | — |
| 1999-06-29 | $21.60 | $27.91 | 50,322 | — | — |
| 1999-06-28 | $21.60 | $27.91 | 40,598 | — | — |
| 1999-06-25 | $21.13 | $27.31 | 10,696 | — | — |
| 1999-06-24 | $21.08 | $27.24 | 20,299 | — | — |
| 1999-06-23 | $20.98 | $27.11 | 19,570 | — | — |
| 1999-06-22 | $20.57 | $26.58 | 10,332 | — | — |
| 1999-06-21 | $20.77 | $26.84 | 22,608 | — | — |
| 1999-06-18 | $20.57 | $26.58 | 59,560 | — | — |
| 1999-06-17 | $20.57 | $26.58 | 18,354 | — | — |
| 1999-06-16 | $20.36 | $26.31 | 25,769 | — | — |
| 1999-06-15 | $21.18 | $27.38 | 30,631 | — | — |
| 1999-06-14 | $20.57 | $26.58 | 51,173 | — | — |
| 1999-06-11 | $21.34 | $27.57 | 14,951 | — | — |
| 1999-06-10 | $21.29 | $27.51 | 26,376 | — | — |
| 1999-06-09 | $21.49 | $27.77 | 12,398 | — | — |
| 1999-06-08 | $21.24 | $27.44 | 12,520 | — | — |
| 1999-06-07 | $21.39 | $27.64 | 9,602 | — | — |
| 1999-06-04 | $22.21 | $28.70 | 18,840 | — | — |
| 1999-06-03 | $22.01 | $28.44 | 34,156 | — | — |
| 1999-06-02 | $22.01 | $28.44 | 8,630 | — | — |
| 1999-06-01 | $22.29 | $28.61 | 64,057 | — | — |
| 1999-05-28 | $22.16 | $28.45 | 50,565 | — | — |
| 1999-05-27 | $21.44 | $27.52 | 38,896 | — | — |
| 1999-05-26 | $20.98 | $26.93 | 13,127 | — | — |
| 1999-05-25 | $21.08 | $27.06 | 62,963 | — | — |
| 1999-05-24 | $20.72 | $26.60 | 16,166 | — | — |
| 1999-05-21 | $20.46 | $26.27 | 7,415 | — | — |
| 1999-05-20 | $20.16 | $25.87 | 48,377 | — | — |
| 1999-05-19 | $20.46 | $26.27 | 12,277 | — | — |
| 1999-05-18 | $20.52 | $26.34 | 39,990 | — | — |
| 1999-05-17 | $20.46 | $26.27 | 98,334 | — | — |
| 1999-05-14 | $20.36 | $26.14 | 46,068 | — | — |
| 1999-05-13 | $20.54 | $26.37 | 70,378 | — | — |
| 1999-05-12 | $20.62 | $26.47 | 91,892 | — | — |
| 1999-05-11 | $20.72 | $26.60 | 25,890 | — | — |
| 1999-05-10 | $20.67 | $26.53 | 21,393 | — | — |
| 1999-05-07 | $20.62 | $26.47 | 29,901 | — | — |
| 1999-05-06 | $20.67 | $26.53 | 32,332 | — | — |
| 1999-05-05 | $20.67 | $26.53 | 30,145 | — | — |
| 1999-05-04 | $20.88 | $26.80 | 94,931 | — | — |
| 1999-05-03 | $20.37 | $26.15 | 80,533 | — | — |
| 1999-04-30 | $19.29 | $24.77 | 56,284 | — | — |
| 1999-04-29 | $18.90 | $24.26 | 58,837 | — | — |
| 1999-04-28 | $18.41 | $23.64 | 31,269 | — | — |
| 1999-04-27 | $18.85 | $24.20 | 18,506 | — | — |
| 1999-04-26 | $18.80 | $24.14 | 17,357 | — | — |
| 1999-04-23 | $19.10 | $24.52 | 7,530 | — | — |
| 1999-04-22 | $19.20 | $24.64 | 16,464 | — | — |
| 1999-04-21 | $18.85 | $24.20 | 27,951 | — | — |
| 1999-04-20 | $18.85 | $24.20 | 28,589 | — | — |
| 1999-04-19 | $18.71 | $24.01 | 40,969 | — | — |
| 1999-04-16 | $19.00 | $24.39 | 16,464 | — | — |
| 1999-04-15 | $19.39 | $24.89 | 23,866 | — | — |
| 1999-04-14 | $19.29 | $24.77 | 42,883 | — | — |
| 1999-04-13 | $18.51 | $23.76 | 27,057 | — | — |
| 1999-04-12 | $19.10 | $24.52 | 23,739 | — | — |
| 1999-04-09 | $19.44 | $24.96 | 28,333 | — | — |
| 1999-04-08 | $19.59 | $25.14 | 156,472 | — | — |
| 1999-04-07 | $19.59 | $25.14 | 135,924 | — | — |
| 1999-04-06 | $19.15 | $24.58 | 65,346 | — | — |
| 1999-04-05 | $19.29 | $24.77 | 107,846 | — | — |
| 1999-04-01 | $18.90 | $24.26 | 51,051 | — | — |
| 1999-03-31 | $18.02 | $23.13 | 64,325 | — | — |
| 1999-03-30 | $18.71 | $24.01 | 8,806 | — | — |
| 1999-03-29 | $18.61 | $23.89 | 20,931 | — | — |
| 1999-03-26 | $18.61 | $23.89 | 7,658 | — | — |
| 1999-03-25 | $18.80 | $24.14 | 4,212 | — | — |
| 1999-03-24 | $18.22 | $23.38 | 11,997 | — | — |
| 1999-03-23 | $17.87 | $22.94 | 24,249 | — | — |
| 1999-03-22 | $18.31 | $23.51 | 29,610 | — | — |
| 1999-03-19 | $18.46 | $23.70 | 47,222 | — | — |
| 1999-03-18 | $19.93 | $25.58 | 18,123 | — | — |
| 1999-03-17 | $19.76 | $25.36 | 28,206 | — | — |
| 1999-03-16 | $21.06 | $27.03 | 35,353 | — | — |
| 1999-03-15 | $20.52 | $26.34 | 57,305 | — | — |
| 1999-03-12 | $19.93 | $25.58 | 82,448 | — | — |
| 1999-03-11 | $18.95 | $24.33 | 81,299 | — | — |
| 1999-03-10 | $18.41 | $23.64 | 77,343 | — | — |
| 1999-03-09 | $17.63 | $22.63 | 82,320 | — | — |
| 1999-03-08 | $17.24 | $22.13 | 64,963 | — | — |
| 1999-03-05 | $17.48 | $22.44 | 54,370 | — | — |
| 1999-03-04 | $17.73 | $22.76 | 15,698 | — | — |
| 1999-03-03 | $17.83 | $22.88 | 22,335 | — | — |
| 1999-03-02 | $17.92 | $23.01 | 29,227 | — | — |
| 1999-03-01 | $18.02 | $23.13 | 11,869 | — | — |
| 1999-02-26 | $17.97 | $23.07 | 48,243 | — | — |
| 1999-02-25 | $18.46 | $23.70 | 45,180 | — | — |
| 1999-02-24 | $18.56 | $23.65 | 49,137 | — | — |
| 1999-02-23 | $18.41 | $23.46 | 76,066 | — | — |
| 1999-02-22 | $18.61 | $23.71 | 46,712 | — | — |
| 1999-02-19 | $18.31 | $23.34 | 64,580 | — | — |
| 1999-02-18 | $18.31 | $23.34 | 33,439 | — | — |
| 1999-02-17 | $17.92 | $22.84 | 29,610 | — | — |
| 1999-02-16 | $18.27 | $23.28 | 47,095 | — | — |
| 1999-02-12 | $18.51 | $23.59 | 28,589 | — | — |
| 1999-02-11 | $18.46 | $23.53 | 22,080 | — | — |
| 1999-02-10 | $18.41 | $23.46 | 23,611 | — | — |
| 1999-02-09 | $18.66 | $23.78 | 27,185 | — | — |
| 1999-02-08 | $19.10 | $24.34 | 32,545 | — | — |
| 1999-02-05 | $18.41 | $23.46 | 28,589 | — | — |
| 1999-02-04 | $19.00 | $24.21 | 44,287 | — | — |
| 1999-02-03 | $18.90 | $24.09 | 37,395 | — | — |
| 1999-02-02 | $18.71 | $23.84 | 14,932 | — | — |
| 1999-02-01 | $19.05 | $24.28 | 39,054 | — | — |
| 1999-01-29 | $19.39 | $24.71 | 38,033 | — | — |
| 1999-01-28 | $19.25 | $24.52 | 58,709 | — | — |
| 1999-01-27 | $19.59 | $24.96 | 23,484 | — | — |
| 1999-01-26 | $20.76 | $26.46 | 43,394 | — | — |
| 1999-01-25 | $20.37 | $25.96 | 55,135 | — | — |
| 1999-01-22 | $19.78 | $25.21 | 58,581 | — | — |
| 1999-01-21 | $19.83 | $25.27 | 55,263 | — | — |
| 1999-01-20 | $19.98 | $25.46 | 108,101 | — | — |
| 1999-01-19 | $21.16 | $26.96 | 39,182 | — | — |
| 1999-01-15 | $21.60 | $27.52 | 45,946 | — | — |
| 1999-01-14 | $21.64 | $27.58 | 71,855 | — | — |
| 1999-01-13 | $21.94 | $27.96 | 34,332 | — | — |
| 1999-01-12 | $22.48 | $28.64 | 30,503 | — | — |
| 1999-01-11 | $22.43 | $28.58 | 77,981 | — | — |
| 1999-01-08 | $22.53 | $28.71 | 34,970 | — | — |
| 1999-01-07 | $22.62 | $28.83 | 108,101 | — | — |
| 1999-01-06 | $22.43 | $28.58 | 47,988 | — | — |
| 1999-01-05 | $22.43 | $28.58 | 75,428 | — | — |
| 1999-01-04 | $22.72 | $28.96 | 88,702 | — | — |