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
- 1988-10-13 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 | $18.25 | $18.63 | 3,200 | — | — |
| 1999-12-30 | $18.00 | $18.37 | 18,500 | — | — |
| 1999-12-29 | $18.00 | $18.37 | 7,000 | — | — |
| 1999-12-28 | $17.94 | $18.31 | 14,800 | — | — |
| 1999-12-27 | $18.00 | $18.37 | 29,000 | — | — |
| 1999-12-23 | $16.63 | $16.97 | 107,400 | — | — |
| 1999-12-22 | $16.50 | $16.84 | 9,200 | — | — |
| 1999-12-21 | $16.50 | $16.84 | 24,300 | — | — |
| 1999-12-20 | $16.56 | $16.90 | 7,200 | — | — |
| 1999-12-17 | $16.44 | $16.78 | 319,700 | — | — |
| 1999-12-16 | $16.44 | $16.78 | 10,100 | — | — |
| 1999-12-15 | $16.25 | $16.58 | 4,800 | — | — |
| 1999-12-14 | $16.38 | $16.71 | 54,600 | — | — |
| 1999-12-13 | $16.38 | $16.71 | 6,300 | — | — |
| 1999-12-10 | $16.50 | $16.84 | 16,500 | — | — |
| 1999-12-09 | $16.38 | $16.71 | 12,600 | — | — |
| 1999-12-08 | $16.56 | $16.90 | 5,300 | — | — |
| 1999-12-07 | $16.44 | $16.78 | 11,700 | — | — |
| 1999-12-06 | $16.88 | $17.22 | 19,200 | — | — |
| 1999-12-03 | $16.88 | $17.22 | 8,400 | — | — |
| 1999-12-02 | $16.88 | $17.22 | 3,800 | — | — |
| 1999-12-01 | $16.75 | $17.10 | 5,400 | — | — |
| 1999-11-30 | $16.81 | $17.16 | 11,300 | — | — |
| 1999-11-29 | $17.00 | $17.35 | 6,100 | — | — |
| 1999-11-26 | $17.06 | $17.41 | 4,400 | — | — |
| 1999-11-24 | $16.69 | $17.03 | 6,200 | — | — |
| 1999-11-23 | $16.75 | $17.10 | 4,600 | — | — |
| 1999-11-22 | $17.06 | $17.41 | 13,200 | — | — |
| 1999-11-19 | $16.38 | $16.71 | 11,800 | — | — |
| 1999-11-18 | $17.13 | $17.48 | 9,900 | — | — |
| 1999-11-17 | $17.69 | $18.05 | 12,100 | — | — |
| 1999-11-16 | $18.31 | $18.69 | 4,300 | — | — |
| 1999-11-15 | $17.88 | $18.24 | 7,800 | — | — |
| 1999-11-12 | $18.13 | $18.50 | 8,000 | — | — |
| 1999-11-11 | $19.06 | $19.46 | 4,000 | — | — |
| 1999-11-10 | $19.50 | $19.90 | 2,800 | — | — |
| 1999-11-09 | $19.75 | $20.12 | 4,200 | — | — |
| 1999-11-08 | $19.94 | $20.31 | 6,800 | — | — |
| 1999-11-05 | $20.31 | $20.70 | 3,900 | — | — |
| 1999-11-04 | $20.50 | $20.89 | 6,900 | — | — |
| 1999-11-03 | $20.56 | $20.95 | 2,300 | — | — |
| 1999-11-02 | $20.44 | $20.82 | 6,800 | — | — |
| 1999-11-01 | $20.63 | $21.01 | 7,200 | — | — |
| 1999-10-29 | $20.31 | $20.70 | 4,800 | — | — |
| 1999-10-28 | $20.31 | $20.70 | 7,500 | — | — |
| 1999-10-27 | $20.13 | $20.51 | 4,300 | — | — |
| 1999-10-26 | $20.13 | $20.51 | 2,800 | — | — |
| 1999-10-25 | $20.06 | $20.44 | 5,700 | — | — |
| 1999-10-22 | $20.38 | $20.76 | 3,600 | — | — |
| 1999-10-21 | $20.44 | $20.82 | 6,600 | — | — |
| 1999-10-20 | $20.44 | $20.82 | 21,800 | — | — |
| 1999-10-19 | $20.50 | $20.89 | 23,600 | — | — |
| 1999-10-18 | $20.75 | $21.14 | 4,500 | — | — |
| 1999-10-15 | $20.50 | $20.89 | 18,600 | — | — |
| 1999-10-14 | $20.50 | $20.89 | 29,300 | — | — |
| 1999-10-13 | $19.88 | $20.25 | 11,800 | — | — |
| 1999-10-12 | $21.00 | $21.40 | 3,000 | — | — |
| 1999-10-11 | $21.06 | $21.46 | 3,500 | — | — |
| 1999-10-08 | $20.63 | $21.01 | 10,900 | — | — |
| 1999-10-07 | $20.06 | $20.44 | 10,300 | — | — |
| 1999-10-06 | $19.88 | $20.25 | 10,000 | — | — |
| 1999-10-05 | $19.75 | $20.12 | 13,900 | — | — |
| 1999-10-04 | $19.44 | $19.80 | 17,200 | — | — |
| 1999-10-01 | $19.69 | $20.06 | 14,400 | — | — |
| 1999-09-30 | $19.63 | $20.00 | 19,200 | — | — |
| 1999-09-29 | $18.50 | $18.85 | 22,200 | — | — |
| 1999-09-28 | $17.88 | $18.21 | 6,700 | — | — |
| 1999-09-27 | $17.63 | $17.96 | 15,100 | — | — |
| 1999-09-24 | $17.38 | $17.70 | 33,200 | — | — |
| 1999-09-23 | $18.00 | $18.34 | 24,000 | — | — |
| 1999-09-22 | $17.19 | $17.51 | 10,700 | — | — |
| 1999-09-21 | $16.94 | $17.26 | 12,600 | — | — |
| 1999-09-20 | $17.06 | $17.39 | 12,300 | — | — |
| 1999-09-17 | $17.13 | $17.45 | 19,800 | — | — |
| 1999-09-16 | $17.19 | $17.51 | 3,500 | — | — |
| 1999-09-15 | $17.38 | $17.70 | 6,400 | — | — |
| 1999-09-14 | $17.25 | $17.58 | 3,300 | — | — |
| 1999-09-13 | $17.25 | $17.58 | 9,300 | — | — |
| 1999-09-10 | $17.25 | $17.58 | 2,300 | — | — |
| 1999-09-09 | $17.19 | $17.51 | 6,700 | — | — |
| 1999-09-08 | $17.38 | $17.70 | 9,200 | — | — |
| 1999-09-07 | $17.19 | $17.51 | 6,300 | — | — |
| 1999-09-03 | $17.19 | $17.51 | 2,500 | — | — |
| 1999-09-02 | $17.06 | $17.39 | 16,500 | — | — |
| 1999-09-01 | $17.06 | $17.39 | 3,600 | — | — |
| 1999-08-31 | $17.13 | $17.45 | 8,600 | — | — |
| 1999-08-30 | $17.25 | $17.58 | 12,700 | — | — |
| 1999-08-27 | $17.00 | $17.32 | 11,400 | — | — |
| 1999-08-26 | $17.06 | $17.39 | 3,100 | — | — |
| 1999-08-25 | $17.38 | $17.70 | 5,400 | — | — |
| 1999-08-24 | $17.38 | $17.70 | 2,200 | — | — |
| 1999-08-23 | $17.25 | $17.58 | 10,800 | — | — |
| 1999-08-20 | $17.25 | $17.58 | 28,900 | — | — |
| 1999-08-19 | $17.25 | $17.58 | 21,900 | — | — |
| 1999-08-18 | $17.50 | $17.83 | 5,200 | — | — |
| 1999-08-17 | $18.00 | $18.34 | 16,400 | — | — |
| 1999-08-16 | $18.38 | $18.72 | 10,500 | — | — |
| 1999-08-13 | $17.63 | $17.96 | 14,500 | — | — |
| 1999-08-12 | $17.69 | $18.02 | 18,800 | — | — |
| 1999-08-11 | $18.00 | $18.31 | 2,600 | — | — |
| 1999-08-10 | $17.63 | $17.93 | 12,600 | — | — |
| 1999-08-09 | $17.38 | $17.67 | 7,300 | — | — |
| 1999-08-06 | $17.75 | $18.05 | 9,300 | — | — |
| 1999-08-05 | $18.94 | $19.26 | 27,400 | — | — |
| 1999-08-04 | $18.56 | $18.88 | 4,600 | — | — |
| 1999-08-03 | $18.63 | $18.94 | 6,800 | — | — |
| 1999-08-02 | $18.56 | $18.88 | 7,800 | — | — |
| 1999-07-30 | $18.88 | $19.20 | 6,500 | — | — |
| 1999-07-29 | $19.19 | $19.51 | 9,100 | — | — |
| 1999-07-28 | $19.00 | $19.32 | 6,300 | — | — |
| 1999-07-27 | $19.75 | $20.09 | 12,400 | — | — |
| 1999-07-26 | $19.50 | $19.83 | 10,700 | — | — |
| 1999-07-23 | $19.38 | $19.71 | 14,000 | — | — |
| 1999-07-22 | $19.06 | $19.39 | 4,200 | — | — |
| 1999-07-21 | $19.50 | $19.83 | 39,400 | — | — |
| 1999-07-20 | $19.75 | $20.09 | 19,700 | — | — |
| 1999-07-19 | $20.00 | $20.34 | 5,700 | — | — |
| 1999-07-16 | $19.50 | $19.83 | 6,800 | — | — |
| 1999-07-15 | $18.75 | $19.07 | 9,700 | — | — |
| 1999-07-14 | $18.38 | $18.69 | 29,600 | — | — |
| 1999-07-13 | $17.75 | $18.05 | 13,200 | — | — |
| 1999-07-12 | $17.94 | $18.24 | 20,500 | — | — |
| 1999-07-09 | $16.75 | $17.04 | 20,600 | — | — |
| 1999-07-08 | $16.75 | $17.04 | 20,700 | — | — |
| 1999-07-07 | $17.00 | $17.29 | 29,900 | — | — |
| 1999-07-06 | $17.25 | $17.54 | 8,700 | — | — |
| 1999-07-02 | $17.94 | $18.24 | 8,500 | — | — |
| 1999-07-01 | $17.63 | $17.93 | 105,300 | — | — |
| 1999-06-30 | $17.56 | $17.86 | 19,700 | — | — |
| 1999-06-29 | $17.63 | $17.93 | 67,600 | — | — |
| 1999-06-28 | $17.69 | $17.99 | 30,500 | — | — |
| 1999-06-25 | $17.81 | $18.12 | 5,900 | — | — |
| 1999-06-24 | $17.81 | $18.12 | 3,000 | — | — |
| 1999-06-23 | $17.94 | $18.24 | 19,000 | — | — |
| 1999-06-22 | $18.19 | $18.50 | 41,000 | — | — |
| 1999-06-21 | $17.25 | $17.54 | 14,700 | — | — |
| 1999-06-18 | $17.00 | $17.29 | 92,000 | — | — |
| 1999-06-17 | $16.88 | $17.16 | 9,700 | — | — |
| 1999-06-16 | $16.50 | $16.78 | 9,700 | — | — |
| 1999-06-15 | $16.63 | $16.91 | 8,400 | — | — |
| 1999-06-14 | $16.75 | $17.04 | 15,900 | — | — |
| 1999-06-11 | $17.63 | $17.93 | 7,500 | — | — |
| 1999-06-10 | $17.50 | $17.80 | 1,600 | — | — |
| 1999-06-09 | $17.25 | $17.54 | 7,800 | — | — |
| 1999-06-08 | $16.88 | $17.16 | 20,900 | — | — |
| 1999-06-07 | $16.50 | $16.78 | 6,700 | — | — |
| 1999-06-04 | $16.38 | $16.65 | 25,300 | — | — |
| 1999-06-03 | $16.63 | $16.91 | 10,600 | — | — |
| 1999-06-02 | $17.75 | $18.05 | 11,800 | — | — |
| 1999-06-01 | $17.50 | $17.80 | 16,100 | — | — |
| 1999-05-28 | $17.63 | $17.93 | 9,900 | — | — |
| 1999-05-27 | $17.50 | $17.80 | 10,300 | — | — |
| 1999-05-26 | $17.75 | $18.05 | 6,800 | — | — |
| 1999-05-25 | $18.00 | $18.31 | 8,800 | — | — |
| 1999-05-24 | $18.25 | $18.56 | 9,000 | — | — |
| 1999-05-21 | $18.75 | $19.07 | 7,600 | — | — |
| 1999-05-20 | $18.56 | $18.88 | 10,600 | — | — |
| 1999-05-19 | $18.31 | $18.62 | 5,500 | — | — |
| 1999-05-18 | $18.13 | $18.43 | 2,700 | — | — |
| 1999-05-17 | $18.50 | $18.82 | 3,500 | — | — |
| 1999-05-14 | $18.63 | $18.94 | 11,700 | — | — |
| 1999-05-13 | $18.63 | $18.94 | 12,500 | — | — |
| 1999-05-12 | $18.69 | $19.01 | 33,200 | — | — |
| 1999-05-11 | $20.63 | $20.94 | 3,800 | — | — |
| 1999-05-10 | $20.13 | $20.44 | 3,200 | — | — |
| 1999-05-07 | $19.88 | $20.18 | 10,700 | — | — |
| 1999-05-06 | $19.88 | $20.18 | 31,300 | — | — |
| 1999-05-05 | $19.88 | $20.18 | 35,300 | — | — |
| 1999-05-04 | $20.00 | $20.31 | 15,500 | — | — |
| 1999-05-03 | $21.00 | $21.32 | 54,300 | — | — |
| 1999-04-30 | $21.31 | $21.64 | 3,200 | — | — |
| 1999-04-29 | $21.69 | $22.02 | 14,000 | — | — |
| 1999-04-28 | $21.31 | $21.64 | 5,800 | — | — |
| 1999-04-27 | $21.25 | $21.58 | 23,100 | — | — |
| 1999-04-26 | $21.25 | $21.58 | 12,800 | — | — |
| 1999-04-23 | $21.06 | $21.39 | 6,600 | — | — |
| 1999-04-22 | $21.56 | $21.90 | 41,500 | — | — |
| 1999-04-21 | $20.75 | $21.07 | 32,300 | — | — |
| 1999-04-20 | $20.00 | $20.31 | 11,800 | — | — |
| 1999-04-19 | $20.38 | $20.69 | 15,900 | — | — |
| 1999-04-16 | $19.38 | $19.67 | 28,600 | — | — |
| 1999-04-15 | $18.44 | $18.72 | 41,000 | — | — |
| 1999-04-14 | $18.63 | $18.91 | 66,400 | — | — |
| 1999-04-13 | $16.69 | $16.95 | 19,000 | — | — |
| 1999-04-12 | $16.81 | $17.07 | 15,700 | — | — |
| 1999-04-09 | $17.19 | $17.45 | 19,900 | — | — |
| 1999-04-08 | $17.00 | $17.26 | 27,500 | — | — |
| 1999-04-07 | $18.88 | $19.17 | 26,500 | — | — |
| 1999-04-06 | $19.88 | $20.18 | 10,000 | — | — |
| 1999-04-05 | $20.63 | $20.94 | 12,800 | — | — |
| 1999-04-01 | $19.50 | $19.80 | 17,500 | — | — |
| 1999-03-31 | $19.88 | $20.18 | 74,700 | — | — |
| 1999-03-30 | $21.13 | $21.45 | 27,100 | — | — |
| 1999-03-29 | $19.88 | $20.18 | 19,200 | — | — |
| 1999-03-26 | $18.81 | $19.10 | 49,400 | — | — |
| 1999-03-25 | $18.25 | $18.53 | 25,300 | — | — |
| 1999-03-24 | $16.75 | $17.01 | 21,400 | — | — |
| 1999-03-23 | $16.56 | $16.82 | 15,100 | — | — |
| 1999-03-22 | $16.44 | $16.69 | 110,500 | — | — |
| 1999-03-19 | $16.38 | $16.63 | 14,800 | — | — |
| 1999-03-18 | $16.25 | $16.50 | 19,600 | — | — |
| 1999-03-17 | $16.81 | $17.07 | 12,900 | — | — |
| 1999-03-16 | $16.63 | $16.88 | 29,800 | — | — |
| 1999-03-15 | $16.13 | $16.37 | 16,300 | — | — |
| 1999-03-12 | $15.94 | $16.18 | 7,500 | — | — |
| 1999-03-11 | $16.25 | $16.50 | 20,700 | — | — |
| 1999-03-10 | $16.00 | $16.25 | 15,000 | — | — |
| 1999-03-09 | $15.38 | $15.61 | 14,800 | — | — |
| 1999-03-08 | $15.38 | $15.61 | 5,000 | — | — |
| 1999-03-05 | $15.63 | $15.87 | 16,500 | — | — |
| 1999-03-04 | $16.00 | $16.25 | 11,400 | — | — |
| 1999-03-03 | $15.06 | $15.30 | 8,300 | — | — |
| 1999-03-02 | $15.19 | $15.42 | 4,700 | — | — |
| 1999-03-01 | $15.25 | $15.49 | 10,700 | — | — |
| 1999-02-26 | $15.88 | $16.12 | 138,900 | — | — |
| 1999-02-25 | $16.00 | $16.25 | 17,800 | — | — |
| 1999-02-24 | $15.94 | $16.18 | 10,400 | — | — |
| 1999-02-23 | $15.88 | $16.12 | 15,900 | — | — |
| 1999-02-22 | $15.63 | $15.87 | 9,600 | — | — |
| 1999-02-19 | $15.75 | $15.99 | 4,800 | — | — |
| 1999-02-18 | $15.50 | $15.74 | 13,300 | — | — |
| 1999-02-17 | $14.88 | $15.10 | 14,900 | — | — |
| 1999-02-16 | $15.38 | $15.61 | 70,900 | — | — |
| 1999-02-12 | $15.50 | $15.74 | 11,800 | — | — |
| 1999-02-11 | $15.75 | $15.99 | 127,300 | — | — |
| 1999-02-10 | $16.19 | $16.44 | 21,500 | — | — |
| 1999-02-09 | $16.38 | $16.60 | 35,300 | — | — |
| 1999-02-08 | $16.81 | $17.04 | 16,900 | — | — |
| 1999-02-05 | $16.31 | $16.53 | 13,900 | — | — |
| 1999-02-04 | $15.56 | $15.77 | 138,300 | — | — |
| 1999-02-03 | $15.50 | $15.71 | 48,500 | — | — |
| 1999-02-02 | $14.88 | $15.08 | 14,500 | — | — |
| 1999-02-01 | $15.38 | $15.58 | 23,700 | — | — |
| 1999-01-29 | $15.19 | $15.39 | 56,100 | — | — |
| 1999-01-28 | $15.38 | $15.58 | 32,500 | — | — |
| 1999-01-27 | $14.88 | $15.08 | 16,800 | — | — |
| 1999-01-26 | $14.25 | $14.44 | 72,300 | — | — |
| 1999-01-25 | $14.38 | $14.57 | 21,000 | — | — |
| 1999-01-22 | $14.13 | $14.32 | 3,900 | — | — |
| 1999-01-21 | $13.94 | $14.13 | 63,200 | — | — |
| 1999-01-20 | $14.00 | $14.19 | 28,800 | — | — |
| 1999-01-19 | $14.38 | $14.57 | 7,000 | — | — |
| 1999-01-15 | $14.06 | $14.25 | 8,100 | — | — |
| 1999-01-14 | $13.94 | $14.13 | 8,700 | — | — |
| 1999-01-13 | $14.00 | $14.19 | 16,000 | — | — |
| 1999-01-12 | $13.75 | $13.94 | 23,100 | — | — |
| 1999-01-11 | $13.63 | $13.81 | 9,600 | — | — |
| 1999-01-08 | $13.75 | $13.94 | 94,100 | — | — |
| 1999-01-07 | $14.50 | $14.70 | 12,800 | — | — |
| 1999-01-06 | $14.56 | $14.76 | 11,200 | — | — |
| 1999-01-05 | $14.56 | $14.76 | 11,400 | — | — |
| 1999-01-04 | $14.63 | $14.82 | 31,400 | — | — |