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
- 1995-08-25 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 | $22.60 | $24.12 | 1,750 | — | — |
| 1999-12-30 | $22.70 | $24.23 | 18,500 | — | — |
| 1999-12-29 | $23.10 | $24.66 | 52,500 | — | — |
| 1999-12-28 | $22.58 | $24.10 | 6,750 | — | — |
| 1999-12-27 | $22.50 | $24.02 | 10,750 | — | — |
| 1999-12-23 | $22.48 | $23.99 | 16,500 | — | — |
| 1999-12-22 | $22.10 | $23.59 | 11,750 | — | — |
| 1999-12-21 | $22.10 | $23.59 | 36,750 | — | — |
| 1999-12-20 | $21.15 | $22.57 | 7,000 | — | — |
| 1999-12-17 | $21.40 | $22.84 | 23,250 | — | — |
| 1999-12-16 | $21.30 | $22.73 | 6,250 | — | — |
| 1999-12-15 | $21.70 | $23.16 | 18,750 | — | — |
| 1999-12-14 | $22.40 | $23.91 | 27,500 | — | — |
| 1999-12-13 | $23.00 | $24.55 | 47,250 | — | — |
| 1999-12-10 | $21.35 | $22.79 | 83,750 | — | — |
| 1999-12-09 | $21.15 | $22.57 | 184,500 | — | — |
| 1999-12-08 | $21.20 | $22.63 | 153,750 | — | — |
| 1999-12-07 | $21.50 | $22.95 | 6,250 | — | — |
| 1999-12-06 | $21.45 | $22.89 | 45,750 | — | — |
| 1999-12-03 | $21.15 | $22.57 | 26,000 | — | — |
| 1999-12-02 | $20.48 | $21.85 | 4,000 | — | — |
| 1999-12-01 | $20.45 | $21.83 | 19,000 | — | — |
| 1999-11-30 | $20.15 | $21.51 | 162,250 | — | — |
| 1999-11-29 | $19.98 | $21.32 | 70,000 | — | — |
| 1999-11-26 | $20.50 | $21.88 | 17,500 | — | — |
| 1999-11-24 | $19.48 | $20.79 | 110,250 | — | — |
| 1999-11-23 | $19.00 | $20.28 | 9,250 | — | — |
| 1999-11-22 | $19.50 | $20.81 | 20,250 | — | — |
| 1999-11-19 | $18.90 | $20.17 | 23,250 | — | — |
| 1999-11-18 | $19.85 | $21.19 | 47,000 | — | — |
| 1999-11-17 | $19.55 | $20.87 | 57,750 | — | — |
| 1999-11-16 | $18.63 | $19.88 | 20,500 | — | — |
| 1999-11-15 | $17.90 | $19.11 | 75,750 | — | — |
| 1999-11-12 | $17.30 | $18.47 | 30,500 | — | — |
| 1999-11-11 | $17.70 | $18.89 | 39,750 | — | — |
| 1999-11-10 | $17.70 | $18.89 | 69,250 | — | — |
| 1999-11-09 | $17.80 | $19.00 | 15,000 | — | — |
| 1999-11-08 | $17.80 | $19.00 | 39,500 | — | — |
| 1999-11-05 | $17.80 | $19.00 | 6,750 | — | — |
| 1999-11-04 | $17.83 | $19.03 | 63,500 | — | — |
| 1999-11-03 | $17.90 | $19.11 | 43,000 | — | — |
| 1999-11-02 | $17.90 | $19.11 | 23,250 | — | — |
| 1999-11-01 | $18.33 | $19.56 | 47,500 | — | — |
| 1999-10-29 | $17.95 | $19.16 | 34,000 | — | — |
| 1999-10-28 | $16.35 | $17.45 | 59,500 | — | — |
| 1999-10-27 | $14.55 | $15.53 | 6,750 | — | — |
| 1999-10-26 | $14.60 | $15.58 | 37,500 | — | — |
| 1999-10-25 | $14.60 | $15.58 | 1,500 | — | — |
| 1999-10-22 | $14.60 | $15.58 | 55,000 | — | — |
| 1999-10-21 | $14.85 | $15.85 | 31,500 | — | — |
| 1999-10-20 | $15.05 | $16.06 | 33,750 | — | — |
| 1999-10-19 | $14.40 | $15.37 | 30,250 | — | — |
| 1999-10-18 | $14.80 | $15.80 | 4,250 | — | — |
| 1999-10-15 | $15.20 | $16.22 | 1,750 | — | — |
| 1999-10-14 | $15.78 | $16.84 | 6,000 | — | — |
| 1999-10-13 | $16.40 | $17.50 | 500 | — | — |
| 1999-10-12 | $17.00 | $18.15 | 21,250 | — | — |
| 1999-10-11 | $16.75 | $17.88 | 1,000 | — | — |
| 1999-10-08 | $16.80 | $17.93 | 6,750 | — | — |
| 1999-10-07 | $16.60 | $17.72 | 500 | — | — |
| 1999-10-06 | $16.60 | $17.72 | 2,250 | — | — |
| 1999-10-05 | $16.53 | $17.64 | 18,250 | — | — |
| 1999-10-04 | $16.40 | $17.50 | 6,750 | — | — |
| 1999-10-01 | $16.40 | $17.50 | 4,250 | — | — |
| 1999-09-30 | $16.38 | $17.48 | 15,250 | — | — |
| 1999-09-29 | $15.78 | $16.84 | 1,750 | — | — |
| 1999-09-28 | $15.80 | $16.86 | 16,000 | — | — |
| 1999-09-27 | $15.90 | $16.97 | 29,000 | — | — |
| 1999-09-24 | $15.70 | $16.76 | 1,750 | — | — |
| 1999-09-23 | $15.63 | $16.68 | 9,000 | — | — |
| 1999-09-22 | $15.98 | $17.05 | 3,000 | — | — |
| 1999-09-21 | $15.83 | $16.89 | 10,250 | — | — |
| 1999-09-20 | $16.05 | $17.13 | 4,750 | — | — |
| 1999-09-17 | $15.85 | $16.92 | 10,000 | — | — |
| 1999-09-16 | $16.10 | $17.18 | 0 | — | — |
| 1999-09-15 | $16.10 | $17.18 | 5,750 | — | — |
| 1999-09-14 | $16.45 | $17.56 | 4,250 | — | — |
| 1999-09-13 | $16.63 | $17.74 | 3,750 | — | — |
| 1999-09-10 | $16.40 | $17.50 | 16,000 | — | — |
| 1999-09-09 | $17.40 | $18.57 | 2,000 | — | — |
| 1999-09-08 | $17.60 | $18.79 | 12,500 | — | — |
| 1999-09-07 | $17.60 | $18.79 | 53,500 | — | — |
| 1999-09-03 | $17.30 | $18.47 | 16,250 | — | — |
| 1999-09-02 | $17.05 | $18.20 | 250 | — | — |
| 1999-09-01 | $17.05 | $18.20 | 13,500 | — | — |
| 1999-08-31 | $16.90 | $17.91 | 8,250 | — | — |
| 1999-08-30 | $17.03 | $18.04 | 1,500 | — | — |
| 1999-08-27 | $17.10 | $18.12 | 2,000 | — | — |
| 1999-08-26 | $17.25 | $18.28 | 2,750 | — | — |
| 1999-08-25 | $17.25 | $18.28 | 8,500 | — | — |
| 1999-08-24 | $17.20 | $18.22 | 119,500 | — | — |
| 1999-08-23 | $17.70 | $18.75 | 31,250 | — | — |
| 1999-08-20 | $16.98 | $17.99 | 36,250 | — | — |
| 1999-08-19 | $16.13 | $17.08 | 7,500 | — | — |
| 1999-08-18 | $16.48 | $17.46 | 4,000 | — | — |
| 1999-08-17 | $16.63 | $17.61 | 2,500 | — | — |
| 1999-08-16 | $16.65 | $17.64 | 1,000 | — | — |
| 1999-08-13 | $16.73 | $17.72 | 7,000 | — | — |
| 1999-08-12 | $16.10 | $17.06 | 14,500 | — | — |
| 1999-08-11 | $15.80 | $16.74 | 4,500 | — | — |
| 1999-08-10 | $15.95 | $16.90 | 52,500 | — | — |
| 1999-08-09 | $16.90 | $17.91 | 7,500 | — | — |
| 1999-08-06 | $16.70 | $17.69 | 11,500 | — | — |
| 1999-08-05 | $17.50 | $18.54 | 23,500 | — | — |
| 1999-08-04 | $17.92 | $18.99 | 2,500 | — | — |
| 1999-08-03 | $18.00 | $19.07 | 9,500 | — | — |
| 1999-08-02 | $17.75 | $18.81 | 15,250 | — | — |
| 1999-07-30 | $18.50 | $19.60 | 9,250 | — | — |
| 1999-07-29 | $18.33 | $19.42 | 9,000 | — | — |
| 1999-07-28 | $18.40 | $19.49 | 15,500 | — | — |
| 1999-07-27 | $18.70 | $19.81 | 7,000 | — | — |
| 1999-07-26 | $18.90 | $20.02 | 3,750 | — | — |
| 1999-07-23 | $19.10 | $20.24 | 32,250 | — | — |
| 1999-07-22 | $18.73 | $19.84 | 17,000 | — | — |
| 1999-07-21 | $19.40 | $20.55 | 29,750 | — | — |
| 1999-07-20 | $20.10 | $21.30 | 7,000 | — | — |
| 1999-07-19 | $20.15 | $21.35 | 17,500 | — | — |
| 1999-07-16 | $19.65 | $20.82 | 4,750 | — | — |
| 1999-07-15 | $20.03 | $21.22 | 24,750 | — | — |
| 1999-07-14 | $19.80 | $20.98 | 1,000 | — | — |
| 1999-07-13 | $19.70 | $20.87 | 24,000 | — | — |
| 1999-07-12 | $20.75 | $21.98 | 18,750 | — | — |
| 1999-07-09 | $20.55 | $21.77 | 31,000 | — | — |
| 1999-07-08 | $19.15 | $20.29 | 1,500 | — | — |
| 1999-07-07 | $19.00 | $20.13 | 17,500 | — | — |
| 1999-07-06 | $19.13 | $20.26 | 9,000 | — | — |
| 1999-07-02 | $18.90 | $20.02 | 4,250 | — | — |
| 1999-07-01 | $18.40 | $19.49 | 8,750 | — | — |
| 1999-06-30 | $18.60 | $19.71 | 23,000 | — | — |
| 1999-06-29 | $17.95 | $19.02 | 33,500 | — | — |
| 1999-06-28 | $18.15 | $19.23 | 98,250 | — | — |
| 1999-06-25 | $17.05 | $18.06 | 5,750 | — | — |
| 1999-06-24 | $17.13 | $18.14 | 12,250 | — | — |
| 1999-06-23 | $17.65 | $18.70 | 34,250 | — | — |
| 1999-06-22 | $18.23 | $19.31 | 4,250 | — | — |
| 1999-06-21 | $18.40 | $19.49 | 11,750 | — | — |
| 1999-06-18 | $18.00 | $19.07 | 1,500 | — | — |
| 1999-06-17 | $18.00 | $19.07 | 7,000 | — | — |
| 1999-06-16 | $17.70 | $18.75 | 250 | — | — |
| 1999-06-15 | $17.67 | $18.73 | 7,500 | — | — |
| 1999-06-14 | $17.98 | $19.04 | 9,250 | — | — |
| 1999-06-11 | $17.60 | $18.65 | 0 | — | — |
| 1999-06-10 | $17.60 | $18.65 | 3,250 | — | — |
| 1999-06-09 | $17.98 | $19.04 | 67,500 | — | — |
| 1999-06-08 | $18.00 | $19.07 | 7,000 | — | — |
| 1999-06-07 | $18.35 | $19.44 | 15,000 | — | — |
| 1999-06-04 | $18.17 | $19.26 | 67,250 | — | — |
| 1999-06-03 | $18.67 | $19.79 | 8,500 | — | — |
| 1999-06-02 | $18.83 | $19.95 | 40,750 | — | — |
| 1999-06-01 | $18.80 | $19.92 | 3,000 | — | — |
| 1999-05-28 | $18.85 | $19.97 | 45,500 | — | — |
| 1999-05-27 | $18.60 | $19.71 | 7,750 | — | — |
| 1999-05-26 | $19.33 | $20.47 | 51,750 | — | — |
| 1999-05-25 | $19.60 | $20.77 | 8,750 | — | — |
| 1999-05-24 | $19.40 | $20.55 | 7,250 | — | — |
| 1999-05-21 | $19.45 | $20.61 | 14,750 | — | — |
| 1999-05-20 | $20.03 | $21.22 | 22,500 | — | — |
| 1999-05-19 | $19.42 | $20.58 | 1,500 | — | — |
| 1999-05-18 | $19.25 | $20.40 | 16,250 | — | — |
| 1999-05-17 | $19.05 | $20.18 | 11,000 | — | — |
| 1999-05-14 | $20.00 | $21.19 | 15,250 | — | — |
| 1999-05-13 | $21.00 | $22.25 | 11,000 | — | — |
| 1999-05-12 | $20.00 | $21.19 | 15,500 | — | — |
| 1999-05-11 | $20.10 | $21.30 | 46,250 | — | — |
| 1999-05-10 | $20.10 | $21.30 | 5,500 | — | — |
| 1999-05-07 | $20.00 | $21.19 | 166,250 | — | — |
| 1999-05-06 | $20.20 | $21.40 | 20,250 | — | — |
| 1999-05-05 | $20.65 | $21.88 | 40,500 | — | — |
| 1999-05-04 | $21.40 | $22.67 | 19,250 | — | — |
| 1999-05-03 | $21.58 | $22.86 | 3,000 | — | — |
| 1999-04-30 | $21.83 | $23.12 | 43,500 | — | — |
| 1999-04-29 | $21.70 | $22.99 | 22,000 | — | — |
| 1999-04-28 | $22.38 | $23.71 | 7,750 | — | — |
| 1999-04-27 | $22.20 | $23.52 | 25,750 | — | — |
| 1999-04-26 | $21.78 | $23.07 | 38,000 | — | — |
| 1999-04-23 | $20.95 | $22.20 | 23,750 | — | — |
| 1999-04-22 | $20.15 | $21.35 | 19,250 | — | — |
| 1999-04-21 | $20.10 | $21.30 | 5,000 | — | — |
| 1999-04-20 | $20.30 | $21.51 | 92,000 | — | — |
| 1999-04-19 | $21.15 | $22.41 | 23,500 | — | — |
| 1999-04-16 | $20.45 | $21.67 | 11,750 | — | — |
| 1999-04-15 | $20.83 | $22.06 | 20,500 | — | — |
| 1999-04-14 | $22.10 | $23.42 | 17,750 | — | — |
| 1999-04-13 | $21.55 | $22.83 | 28,000 | — | — |
| 1999-04-12 | $20.23 | $21.43 | 89,750 | — | — |
| 1999-04-09 | $19.55 | $20.71 | 7,000 | — | — |
| 1999-04-08 | $19.23 | $20.37 | 20,750 | — | — |
| 1999-04-07 | $19.30 | $20.45 | 12,750 | — | — |
| 1999-04-06 | $19.78 | $20.95 | 2,750 | — | — |
| 1999-04-05 | $20.13 | $21.32 | 1,000 | — | — |
| 1999-04-01 | $20.20 | $21.40 | 23,000 | — | — |
| 1999-03-31 | $20.48 | $21.50 | 6,500 | — | — |
| 1999-03-30 | $20.45 | $21.48 | 33,000 | — | — |
| 1999-03-29 | $20.00 | $21.01 | 33,250 | — | — |
| 1999-03-26 | $19.90 | $20.90 | 28,750 | — | — |
| 1999-03-25 | $19.35 | $20.32 | 18,750 | — | — |
| 1999-03-24 | $19.78 | $20.77 | 33,750 | — | — |
| 1999-03-23 | $20.00 | $21.01 | 8,000 | — | — |
| 1999-03-22 | $20.40 | $21.43 | 13,250 | — | — |
| 1999-03-19 | $19.80 | $20.80 | 9,000 | — | — |
| 1999-03-18 | $19.70 | $20.69 | 63,750 | — | — |
| 1999-03-17 | $19.75 | $20.74 | 6,500 | — | — |
| 1999-03-16 | $20.10 | $21.11 | 77,000 | — | — |
| 1999-03-15 | $19.67 | $20.66 | 9,000 | — | — |
| 1999-03-12 | $20.25 | $21.27 | 9,000 | — | — |
| 1999-03-11 | $20.80 | $21.85 | 83,000 | — | — |
| 1999-03-10 | $19.92 | $20.93 | 25,250 | — | — |
| 1999-03-09 | $19.35 | $20.32 | 2,250 | — | — |
| 1999-03-08 | $19.40 | $20.38 | 12,250 | — | — |
| 1999-03-05 | $19.60 | $20.59 | 11,000 | — | — |
| 1999-03-04 | $19.20 | $20.17 | 32,000 | — | — |
| 1999-03-03 | $19.65 | $20.64 | 17,250 | — | — |
| 1999-03-02 | $19.60 | $20.59 | 34,500 | — | — |
| 1999-03-01 | $19.20 | $20.17 | 17,000 | — | — |
| 1999-02-26 | $19.53 | $20.51 | 17,250 | — | — |
| 1999-02-25 | $19.30 | $20.27 | 83,250 | — | — |
| 1999-02-24 | $19.10 | $20.06 | 64,250 | — | — |
| 1999-02-23 | $19.00 | $19.96 | 7,500 | — | — |
| 1999-02-22 | $19.00 | $19.96 | 19,000 | — | — |
| 1999-02-19 | $18.85 | $19.80 | 5,250 | — | — |
| 1999-02-18 | $18.88 | $19.82 | 2,250 | — | — |
| 1999-02-17 | $18.80 | $19.75 | 11,500 | — | — |
| 1999-02-16 | $19.23 | $20.19 | 51,750 | — | — |
| 1999-02-12 | $18.10 | $19.01 | 19,500 | — | — |
| 1999-02-11 | $17.75 | $18.64 | 10,500 | — | — |
| 1999-02-10 | $17.20 | $18.07 | 9,750 | — | — |
| 1999-02-09 | $17.70 | $18.59 | 14,750 | — | — |
| 1999-02-08 | $17.70 | $18.59 | 33,750 | — | — |
| 1999-02-05 | $17.05 | $17.91 | 19,500 | — | — |
| 1999-02-04 | $17.55 | $18.43 | 13,500 | — | — |
| 1999-02-03 | $17.42 | $18.30 | 11,750 | — | — |
| 1999-02-02 | $17.25 | $18.12 | 55,750 | — | — |
| 1999-02-01 | $17.50 | $18.38 | 112,000 | — | — |
| 1999-01-29 | $16.65 | $17.49 | 4,500 | — | — |
| 1999-01-28 | $16.90 | $17.75 | 9,250 | — | — |
| 1999-01-27 | $16.50 | $17.33 | 22,500 | — | — |
| 1999-01-26 | $16.50 | $17.33 | 5,750 | — | — |
| 1999-01-25 | $16.40 | $17.22 | 92,500 | — | — |
| 1999-01-22 | $16.90 | $17.75 | 132,500 | — | — |
| 1999-01-21 | $17.78 | $18.67 | 263,000 | — | — |
| 1999-01-20 | $17.70 | $18.59 | 22,250 | — | — |
| 1999-01-19 | $17.40 | $18.28 | 29,500 | — | — |
| 1999-01-15 | $16.20 | $17.01 | 40,250 | — | — |
| 1999-01-14 | $16.30 | $17.12 | 13,250 | — | — |
| 1999-01-13 | $16.30 | $17.12 | 14,750 | — | — |
| 1999-01-12 | $17.70 | $18.59 | 9,000 | — | — |
| 1999-01-11 | $18.25 | $19.17 | 17,000 | — | — |
| 1999-01-08 | $17.73 | $18.62 | 33,750 | — | — |
| 1999-01-07 | $17.28 | $18.14 | 16,000 | — | — |
| 1999-01-06 | $17.35 | $18.22 | 29,500 | — | — |
| 1999-01-05 | $16.00 | $16.80 | 19,750 | — | — |
| 1999-01-04 | $16.10 | $16.91 | 37,750 | — | — |