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
- 1996-12-18 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 | $17.88 | $17.87 | 21,100 | — | — |
| 1999-12-30 | $16.88 | $16.87 | 14,800 | — | — |
| 1999-12-29 | $16.69 | $16.69 | 14,800 | — | — |
| 1999-12-28 | $16.19 | $16.19 | 59,600 | — | — |
| 1999-12-27 | $16.81 | $16.81 | 11,300 | — | — |
| 1999-12-23 | $17.06 | $17.06 | 3,200 | — | — |
| 1999-12-22 | $17.50 | $17.50 | 37,800 | — | — |
| 1999-12-21 | $18.38 | $18.37 | 11,700 | — | — |
| 1999-12-20 | $18.13 | $18.13 | 6,000 | — | — |
| 1999-12-17 | $18.19 | $18.19 | 10,200 | — | — |
| 1999-12-16 | $18.13 | $18.13 | 12,300 | — | — |
| 1999-12-15 | $17.94 | $17.94 | 5,300 | — | — |
| 1999-12-14 | $17.75 | $17.75 | 39,000 | — | — |
| 1999-12-13 | $18.25 | $18.25 | 6,600 | — | — |
| 1999-12-10 | $18.31 | $18.31 | 3,200 | — | — |
| 1999-12-09 | $18.44 | $18.44 | 3,300 | — | — |
| 1999-12-08 | $18.63 | $18.62 | 4,900 | — | — |
| 1999-12-07 | $18.69 | $18.69 | 5,800 | — | — |
| 1999-12-06 | $18.88 | $18.87 | 3,500 | — | — |
| 1999-12-03 | $19.00 | $19.00 | 5,300 | — | — |
| 1999-12-02 | $18.94 | $18.94 | 13,500 | — | — |
| 1999-12-01 | $18.69 | $18.69 | 5,000 | — | — |
| 1999-11-30 | $18.94 | $18.94 | 9,900 | — | — |
| 1999-11-29 | $18.88 | $18.87 | 17,200 | — | — |
| 1999-11-26 | $18.81 | $18.81 | 4,500 | — | — |
| 1999-11-24 | $18.88 | $18.87 | 15,700 | — | — |
| 1999-11-23 | $18.69 | $18.69 | 6,500 | — | — |
| 1999-11-22 | $18.06 | $18.06 | 14,100 | — | — |
| 1999-11-19 | $18.00 | $18.00 | 8,400 | — | — |
| 1999-11-18 | $18.19 | $18.19 | 14,800 | — | — |
| 1999-11-17 | $18.06 | $18.06 | 17,200 | — | — |
| 1999-11-16 | $18.38 | $18.37 | 4,600 | — | — |
| 1999-11-15 | $18.63 | $18.62 | 5,500 | — | — |
| 1999-11-12 | $18.69 | $18.69 | 5,800 | — | — |
| 1999-11-11 | $18.81 | $18.81 | 26,600 | — | — |
| 1999-11-10 | $18.88 | $18.87 | 39,900 | — | — |
| 1999-11-09 | $18.50 | $18.50 | 63,200 | — | — |
| 1999-11-08 | $18.88 | $18.87 | 70,000 | — | — |
| 1999-11-05 | $19.06 | $19.06 | 32,000 | — | — |
| 1999-11-04 | $19.19 | $19.19 | 166,900 | — | — |
| 1999-11-03 | $19.38 | $19.37 | 4,500 | — | — |
| 1999-11-02 | $19.56 | $19.56 | 6,700 | — | — |
| 1999-11-01 | $19.56 | $19.56 | 12,900 | — | — |
| 1999-10-29 | $19.94 | $19.94 | 21,700 | — | — |
| 1999-10-28 | $19.63 | $19.62 | 77,100 | — | — |
| 1999-10-27 | $19.75 | $19.75 | 7,300 | — | — |
| 1999-10-26 | $19.63 | $19.62 | 3,600 | — | — |
| 1999-10-25 | $19.88 | $19.87 | 2,500 | — | — |
| 1999-10-22 | $19.75 | $19.75 | 11,000 | — | — |
| 1999-10-21 | $19.75 | $19.75 | 13,700 | — | — |
| 1999-10-20 | $20.00 | $20.00 | 2,300 | — | — |
| 1999-10-19 | $20.13 | $20.12 | 3,600 | — | — |
| 1999-10-18 | $20.38 | $20.37 | 1,900 | — | — |
| 1999-10-15 | $20.50 | $20.50 | 7,200 | — | — |
| 1999-10-14 | $21.00 | $21.00 | 5,300 | — | — |
| 1999-10-13 | $21.00 | $21.00 | 4,500 | — | — |
| 1999-10-12 | $20.94 | $20.94 | 5,200 | — | — |
| 1999-10-11 | $21.31 | $21.31 | 3,800 | — | — |
| 1999-10-08 | $21.38 | $21.37 | 5,200 | — | — |
| 1999-10-07 | $21.81 | $21.81 | 5,800 | — | — |
| 1999-10-06 | $21.75 | $21.75 | 3,300 | — | — |
| 1999-10-05 | $22.00 | $22.00 | 18,800 | — | — |
| 1999-10-04 | $22.44 | $22.44 | 31,700 | — | — |
| 1999-10-01 | $22.75 | $22.75 | 67,700 | — | — |
| 1999-09-30 | $22.94 | $22.94 | 14,500 | — | — |
| 1999-09-29 | $22.63 | $22.62 | 67,200 | — | — |
| 1999-09-28 | $22.63 | $22.62 | 17,500 | — | — |
| 1999-09-27 | $22.69 | $22.69 | 8,700 | — | — |
| 1999-09-24 | $22.75 | $22.75 | 32,500 | — | — |
| 1999-09-23 | $23.19 | $23.19 | 8,500 | — | — |
| 1999-09-22 | $23.13 | $23.12 | 60,800 | — | — |
| 1999-09-21 | $23.31 | $23.31 | 2,600 | — | — |
| 1999-09-20 | $23.13 | $23.12 | 24,000 | — | — |
| 1999-09-17 | $22.81 | $22.81 | 35,200 | — | — |
| 1999-09-16 | $22.31 | $22.31 | 15,400 | — | — |
| 1999-09-15 | $22.00 | $22.00 | 41,300 | — | — |
| 1999-09-14 | $21.56 | $21.56 | 3,700 | — | — |
| 1999-09-13 | $21.38 | $21.37 | 82,900 | — | — |
| 1999-09-10 | $21.00 | $21.00 | 8,900 | — | — |
| 1999-09-09 | $20.13 | $20.12 | 4,300 | — | — |
| 1999-09-08 | $20.19 | $20.19 | 8,700 | — | — |
| 1999-09-07 | $20.50 | $20.50 | 47,000 | — | — |
| 1999-09-03 | $19.69 | $19.69 | 9,700 | — | — |
| 1999-09-02 | $19.94 | $19.94 | 3,700 | — | — |
| 1999-09-01 | $19.94 | $19.94 | 26,600 | — | — |
| 1999-08-31 | $20.25 | $20.25 | 12,400 | — | — |
| 1999-08-30 | $19.81 | $19.81 | 2,000 | — | — |
| 1999-08-27 | $19.88 | $19.87 | 9,900 | — | — |
| 1999-08-26 | $20.38 | $20.37 | 3,800 | — | — |
| 1999-08-25 | $20.63 | $20.62 | 33,300 | — | — |
| 1999-08-24 | $19.81 | $19.81 | 20,500 | — | — |
| 1999-08-23 | $18.88 | $18.87 | 20,600 | — | — |
| 1999-08-20 | $18.31 | $18.31 | 21,600 | — | — |
| 1999-08-19 | $18.13 | $18.13 | 16,900 | — | — |
| 1999-08-18 | $19.00 | $19.00 | 4,600 | — | — |
| 1999-08-17 | $19.44 | $19.44 | 2,500 | — | — |
| 1999-08-16 | $19.44 | $19.44 | 42,600 | — | — |
| 1999-08-13 | $19.50 | $19.50 | 10,700 | — | — |
| 1999-08-12 | $19.00 | $19.00 | 18,600 | — | — |
| 1999-08-11 | $18.50 | $18.50 | 47,600 | — | — |
| 1999-08-10 | $18.13 | $18.13 | 65,900 | — | — |
| 1999-08-09 | $20.31 | $20.31 | 5,500 | — | — |
| 1999-08-06 | $20.81 | $20.81 | 16,800 | — | — |
| 1999-08-05 | $21.00 | $21.00 | 33,000 | — | — |
| 1999-08-04 | $21.31 | $21.31 | 1,800 | — | — |
| 1999-08-03 | $21.31 | $21.31 | 22,800 | — | — |
| 1999-08-02 | $21.00 | $21.00 | 32,800 | — | — |
| 1999-07-30 | $21.69 | $21.69 | 43,300 | — | — |
| 1999-07-29 | $22.00 | $22.00 | 40,800 | — | — |
| 1999-07-28 | $21.69 | $21.69 | 47,900 | — | — |
| 1999-07-27 | $22.13 | $22.12 | 12,200 | — | — |
| 1999-07-26 | $22.44 | $22.44 | 8,500 | — | — |
| 1999-07-23 | $22.38 | $22.37 | 4,600 | — | — |
| 1999-07-22 | $22.50 | $22.50 | 15,600 | — | — |
| 1999-07-21 | $22.06 | $22.06 | 55,500 | — | — |
| 1999-07-20 | $22.69 | $22.69 | 24,100 | — | — |
| 1999-07-19 | $23.44 | $23.44 | 64,300 | — | — |
| 1999-07-16 | $22.88 | $22.87 | 152,100 | — | — |
| 1999-07-15 | $21.59 | $21.59 | 142,500 | — | — |
| 1999-07-14 | $21.75 | $21.75 | 111,000 | — | — |
| 1999-07-13 | $21.06 | $21.06 | 181,500 | — | — |
| 1999-07-12 | $21.00 | $21.00 | 152,200 | — | — |
| 1999-07-09 | $20.81 | $20.81 | 75,800 | — | — |
| 1999-07-08 | $20.75 | $20.75 | 118,900 | — | — |
| 1999-07-07 | $20.13 | $20.12 | 62,700 | — | — |
| 1999-07-06 | $18.69 | $18.69 | 37,100 | — | — |
| 1999-07-02 | $18.88 | $18.87 | 22,000 | — | — |
| 1999-07-01 | $18.81 | $18.81 | 19,000 | — | — |
| 1999-06-30 | $20.50 | $20.50 | 75,900 | — | — |
| 1999-06-29 | $17.63 | $17.62 | 8,100 | — | — |
| 1999-06-28 | $17.75 | $17.75 | 5,300 | — | — |
| 1999-06-25 | $18.00 | $18.00 | 20,000 | — | — |
| 1999-06-24 | $18.44 | $18.44 | 24,600 | — | — |
| 1999-06-23 | $18.06 | $18.06 | 8,800 | — | — |
| 1999-06-22 | $18.25 | $18.25 | 3,800 | — | — |
| 1999-06-21 | $18.38 | $18.37 | 9,700 | — | — |
| 1999-06-18 | $18.50 | $18.50 | 13,900 | — | — |
| 1999-06-17 | $18.63 | $18.62 | 46,600 | — | — |
| 1999-06-16 | $18.13 | $18.13 | 22,600 | — | — |
| 1999-06-15 | $17.88 | $17.87 | 27,600 | — | — |
| 1999-06-14 | $18.41 | $18.41 | 5,500 | — | — |
| 1999-06-11 | $18.44 | $18.44 | 9,500 | — | — |
| 1999-06-10 | $18.50 | $18.50 | 14,000 | — | — |
| 1999-06-09 | $18.63 | $18.62 | 34,300 | — | — |
| 1999-06-08 | $18.63 | $18.62 | 1,600 | — | — |
| 1999-06-07 | $18.75 | $18.75 | 5,000 | — | — |
| 1999-06-04 | $18.50 | $18.50 | 91,800 | — | — |
| 1999-06-03 | $18.81 | $18.81 | 15,800 | — | — |
| 1999-06-02 | $18.75 | $18.75 | 3,300 | — | — |
| 1999-06-01 | $18.88 | $18.87 | 7,600 | — | — |
| 1999-05-28 | $18.94 | $18.94 | 11,100 | — | — |
| 1999-05-27 | $18.88 | $18.87 | 3,800 | — | — |
| 1999-05-26 | $18.69 | $18.69 | 18,400 | — | — |
| 1999-05-25 | $18.38 | $18.37 | 21,700 | — | — |
| 1999-05-24 | $18.75 | $18.75 | 14,000 | — | — |
| 1999-05-21 | $19.00 | $19.00 | 4,600 | — | — |
| 1999-05-20 | $19.00 | $19.00 | 3,700 | — | — |
| 1999-05-19 | $19.13 | $19.12 | 14,500 | — | — |
| 1999-05-18 | $19.38 | $19.37 | 140,300 | — | — |
| 1999-05-17 | $19.50 | $19.50 | 95,500 | — | — |
| 1999-05-14 | $19.44 | $19.44 | 85,100 | — | — |
| 1999-05-13 | $18.94 | $18.94 | 9,300 | — | — |
| 1999-05-12 | $18.31 | $18.31 | 4,000 | — | — |
| 1999-05-11 | $18.13 | $18.13 | 16,800 | — | — |
| 1999-05-10 | $18.25 | $18.25 | 5,600 | — | — |
| 1999-05-07 | $18.44 | $18.44 | 11,500 | — | — |
| 1999-05-06 | $18.50 | $18.50 | 15,100 | — | — |
| 1999-05-05 | $18.00 | $18.00 | 26,200 | — | — |
| 1999-05-04 | $18.19 | $18.19 | 8,800 | — | — |
| 1999-05-03 | $18.50 | $18.50 | 54,000 | — | — |
| 1999-04-30 | $18.81 | $18.81 | 77,900 | — | — |
| 1999-04-29 | $18.75 | $18.75 | 77,100 | — | — |
| 1999-04-28 | $18.38 | $18.37 | 92,200 | — | — |
| 1999-04-27 | $18.06 | $18.06 | 6,300 | — | — |
| 1999-04-26 | $18.38 | $18.37 | 20,500 | — | — |
| 1999-04-23 | $18.38 | $18.37 | 9,700 | — | — |
| 1999-04-22 | $18.63 | $18.62 | 43,500 | — | — |
| 1999-04-21 | $18.38 | $18.37 | 17,100 | — | — |
| 1999-04-20 | $18.63 | $18.62 | 15,600 | — | — |
| 1999-04-19 | $19.25 | $19.25 | 39,400 | — | — |
| 1999-04-16 | $18.94 | $18.94 | 31,500 | — | — |
| 1999-04-15 | $18.50 | $18.50 | 27,800 | — | — |
| 1999-04-14 | $18.00 | $18.00 | 39,700 | — | — |
| 1999-04-13 | $17.44 | $17.44 | 32,800 | — | — |
| 1999-04-12 | $16.50 | $16.50 | 21,500 | — | — |
| 1999-04-09 | $16.50 | $16.50 | 86,600 | — | — |
| 1999-04-08 | $15.88 | $15.87 | 57,200 | — | — |
| 1999-04-07 | $15.63 | $15.63 | 23,000 | — | — |
| 1999-04-06 | $15.38 | $15.37 | 24,200 | — | — |
| 1999-04-05 | $15.38 | $15.37 | 16,200 | — | — |
| 1999-04-01 | $16.44 | $16.44 | 96,800 | — | — |
| 1999-03-31 | $15.88 | $15.87 | 20,200 | — | — |
| 1999-03-30 | $15.75 | $15.75 | 39,600 | — | — |
| 1999-03-29 | $16.13 | $16.12 | 33,400 | — | — |
| 1999-03-26 | $16.75 | $16.75 | 121,600 | — | — |
| 1999-03-25 | $16.75 | $16.75 | 52,100 | — | — |
| 1999-03-24 | $15.94 | $15.94 | 18,100 | — | — |
| 1999-03-23 | $15.94 | $15.94 | 19,400 | — | — |
| 1999-03-22 | $16.00 | $16.00 | 42,900 | — | — |
| 1999-03-19 | $16.31 | $16.31 | 2,200 | — | — |
| 1999-03-18 | $16.50 | $16.50 | 119,400 | — | — |
| 1999-03-17 | $16.50 | $16.50 | 8,000 | — | — |
| 1999-03-16 | $16.50 | $16.50 | 17,700 | — | — |
| 1999-03-15 | $16.63 | $16.62 | 41,000 | — | — |
| 1999-03-12 | $16.63 | $16.62 | 15,700 | — | — |
| 1999-03-11 | $17.00 | $17.00 | 30,000 | — | — |
| 1999-03-10 | $18.00 | $18.00 | 3,300 | — | — |
| 1999-03-09 | $18.50 | $18.50 | 10,300 | — | — |
| 1999-03-08 | $18.63 | $18.62 | 12,200 | — | — |
| 1999-03-05 | $19.00 | $19.00 | 130,600 | — | — |
| 1999-03-04 | $18.75 | $18.75 | 62,700 | — | — |
| 1999-03-03 | $18.94 | $18.94 | 6,600 | — | — |
| 1999-03-02 | $18.69 | $18.69 | 10,100 | — | — |
| 1999-03-01 | $18.69 | $18.69 | 77,300 | — | — |
| 1999-02-26 | $18.44 | $18.44 | 5,500 | — | — |
| 1999-02-25 | $18.44 | $18.44 | 27,100 | — | — |
| 1999-02-24 | $18.31 | $18.31 | 21,900 | — | — |
| 1999-02-23 | $18.75 | $18.75 | 9,100 | — | — |
| 1999-02-22 | $19.06 | $19.06 | 12,800 | — | — |
| 1999-02-19 | $18.63 | $18.62 | 28,500 | — | — |
| 1999-02-18 | $18.63 | $18.62 | 6,900 | — | — |
| 1999-02-17 | $18.38 | $18.37 | 24,700 | — | — |
| 1999-02-16 | $19.00 | $19.00 | 12,600 | — | — |
| 1999-02-12 | $19.25 | $19.25 | 7,800 | — | — |
| 1999-02-11 | $18.81 | $18.81 | 2,500 | — | — |
| 1999-02-10 | $18.69 | $18.69 | 44,100 | — | — |
| 1999-02-09 | $18.13 | $18.13 | 3,500 | — | — |
| 1999-02-08 | $17.94 | $17.94 | 21,700 | — | — |
| 1999-02-05 | $17.94 | $17.94 | 9,800 | — | — |
| 1999-02-04 | $18.00 | $18.00 | 59,600 | — | — |
| 1999-02-03 | $17.88 | $17.87 | 15,600 | — | — |
| 1999-02-02 | $17.81 | $17.81 | 48,200 | — | — |
| 1999-02-01 | $18.00 | $18.00 | 12,600 | — | — |
| 1999-01-29 | $18.06 | $18.06 | 113,200 | — | — |
| 1999-01-28 | $17.94 | $17.94 | 11,400 | — | — |
| 1999-01-27 | $17.81 | $17.81 | 28,000 | — | — |
| 1999-01-26 | $18.19 | $18.19 | 85,200 | — | — |
| 1999-01-25 | $18.88 | $18.87 | 4,900 | — | — |
| 1999-01-22 | $19.25 | $19.25 | 41,800 | — | — |
| 1999-01-21 | $19.56 | $19.56 | 12,800 | — | — |
| 1999-01-20 | $19.56 | $19.56 | 153,500 | — | — |
| 1999-01-19 | $19.88 | $19.87 | 17,700 | — | — |
| 1999-01-15 | $20.13 | $20.12 | 18,400 | — | — |
| 1999-01-14 | $19.81 | $19.81 | 29,500 | — | — |
| 1999-01-13 | $19.50 | $19.50 | 38,800 | — | — |
| 1999-01-12 | $19.13 | $19.12 | 22,700 | — | — |
| 1999-01-11 | $20.25 | $20.25 | 126,200 | — | — |
| 1999-01-08 | $18.50 | $18.50 | 75,700 | — | — |
| 1999-01-07 | $17.88 | $17.87 | 52,200 | — | — |
| 1999-01-06 | $16.75 | $16.75 | 19,200 | — | — |
| 1999-01-05 | $16.50 | $16.50 | 11,500 | — | — |
| 1999-01-04 | $18.25 | $18.25 | 36,900 | — | — |