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
- 1996-05-23 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 | $17.94 | $21.67 | 17,800 | — | — |
| 1999-12-30 | $18.00 | $21.74 | 1,900 | — | — |
| 1999-12-29 | $17.75 | $21.44 | 6,000 | — | — |
| 1999-12-28 | $18.25 | $21.56 | 5,800 | — | — |
| 1999-12-27 | $18.13 | $21.41 | 41,500 | — | — |
| 1999-12-23 | $18.13 | $21.41 | 24,500 | — | — |
| 1999-12-22 | $18.50 | $21.86 | 25,100 | — | — |
| 1999-12-21 | $19.00 | $22.45 | 22,400 | — | — |
| 1999-12-20 | $18.50 | $21.86 | 99,600 | — | — |
| 1999-12-17 | $17.25 | $20.38 | 62,700 | — | — |
| 1999-12-16 | $18.75 | $22.15 | 85,800 | — | — |
| 1999-12-15 | $19.72 | $23.30 | 3,900 | — | — |
| 1999-12-14 | $19.56 | $23.11 | 9,800 | — | — |
| 1999-12-13 | $20.13 | $23.78 | 24,100 | — | — |
| 1999-12-10 | $19.88 | $23.48 | 15,900 | — | — |
| 1999-12-09 | $18.63 | $22.00 | 28,500 | — | — |
| 1999-12-08 | $18.94 | $22.37 | 25,900 | — | — |
| 1999-12-07 | $18.63 | $22.00 | 21,400 | — | — |
| 1999-12-06 | $18.63 | $22.00 | 19,200 | — | — |
| 1999-12-03 | $18.69 | $22.08 | 30,800 | — | — |
| 1999-12-02 | $18.75 | $22.15 | 21,900 | — | — |
| 1999-12-01 | $19.31 | $22.82 | 2,600 | — | — |
| 1999-11-30 | $19.63 | $23.19 | 8,200 | — | — |
| 1999-11-29 | $19.31 | $22.82 | 5,100 | — | — |
| 1999-11-26 | $19.88 | $23.48 | 66,700 | — | — |
| 1999-11-24 | $18.25 | $21.56 | 15,100 | — | — |
| 1999-11-23 | $18.75 | $22.15 | 43,800 | — | — |
| 1999-11-22 | $18.88 | $22.30 | 80,700 | — | — |
| 1999-11-19 | $19.19 | $22.67 | 96,200 | — | — |
| 1999-11-18 | $19.50 | $23.04 | 58,400 | — | — |
| 1999-11-17 | $19.50 | $23.04 | 37,400 | — | — |
| 1999-11-16 | $19.81 | $23.03 | 90,600 | — | — |
| 1999-11-15 | $19.94 | $23.17 | 87,900 | — | — |
| 1999-11-12 | $20.00 | $23.25 | 24,700 | — | — |
| 1999-11-11 | $20.25 | $23.54 | 28,300 | — | — |
| 1999-11-10 | $20.38 | $23.68 | 8,000 | — | — |
| 1999-11-09 | $20.50 | $23.83 | 21,600 | — | — |
| 1999-11-08 | $20.63 | $23.97 | 26,400 | — | — |
| 1999-11-05 | $21.56 | $25.06 | 73,600 | — | — |
| 1999-11-04 | $21.25 | $24.70 | 10,500 | — | — |
| 1999-11-03 | $21.38 | $24.85 | 91,600 | — | — |
| 1999-11-02 | $21.38 | $24.85 | 11,700 | — | — |
| 1999-11-01 | $20.69 | $24.05 | 33,200 | — | — |
| 1999-10-29 | $20.44 | $23.76 | 16,000 | — | — |
| 1999-10-28 | $20.38 | $23.68 | 21,700 | — | — |
| 1999-10-27 | $20.06 | $23.32 | 25,500 | — | — |
| 1999-10-26 | $20.06 | $23.32 | 6,000 | — | — |
| 1999-10-25 | $20.06 | $23.32 | 14,500 | — | — |
| 1999-10-22 | $20.50 | $23.83 | 10,300 | — | — |
| 1999-10-21 | $19.75 | $22.96 | 18,600 | — | — |
| 1999-10-20 | $20.25 | $23.54 | 9,200 | — | — |
| 1999-10-19 | $20.00 | $23.25 | 28,300 | — | — |
| 1999-10-18 | $20.00 | $23.25 | 15,600 | — | — |
| 1999-10-15 | $19.25 | $22.38 | 67,400 | — | — |
| 1999-10-14 | $20.13 | $23.39 | 29,100 | — | — |
| 1999-10-13 | $20.25 | $23.54 | 500 | — | — |
| 1999-10-12 | $20.13 | $23.39 | 16,700 | — | — |
| 1999-10-11 | $20.31 | $23.61 | 16,700 | — | — |
| 1999-10-08 | $20.50 | $23.83 | 900 | — | — |
| 1999-10-07 | $20.13 | $23.39 | 17,200 | — | — |
| 1999-10-06 | $20.25 | $23.54 | 73,400 | — | — |
| 1999-10-05 | $19.38 | $22.52 | 8,200 | — | — |
| 1999-10-04 | $19.81 | $23.03 | 35,900 | — | — |
| 1999-10-01 | $20.00 | $23.25 | 17,500 | — | — |
| 1999-09-30 | $20.25 | $23.54 | 11,700 | — | — |
| 1999-09-29 | $20.25 | $23.54 | 47,800 | — | — |
| 1999-09-28 | $21.38 | $24.85 | 42,700 | — | — |
| 1999-09-27 | $21.75 | $25.28 | 85,200 | — | — |
| 1999-09-24 | $21.31 | $24.77 | 39,000 | — | — |
| 1999-09-23 | $21.25 | $24.70 | 11,200 | — | — |
| 1999-09-22 | $21.25 | $24.70 | 26,000 | — | — |
| 1999-09-21 | $21.25 | $24.70 | 11,900 | — | — |
| 1999-09-20 | $21.50 | $24.99 | 28,800 | — | — |
| 1999-09-17 | $21.63 | $25.14 | 29,300 | — | — |
| 1999-09-16 | $21.19 | $24.63 | 14,700 | — | — |
| 1999-09-15 | $21.25 | $24.70 | 51,900 | — | — |
| 1999-09-14 | $20.75 | $24.12 | 17,100 | — | — |
| 1999-09-13 | $21.00 | $24.41 | 29,900 | — | — |
| 1999-09-10 | $21.00 | $24.41 | 111,300 | — | — |
| 1999-09-09 | $20.25 | $23.54 | 76,600 | — | — |
| 1999-09-08 | $19.88 | $23.10 | 59,600 | — | — |
| 1999-09-07 | $20.25 | $23.54 | 19,600 | — | — |
| 1999-09-03 | $20.00 | $23.25 | 16,300 | — | — |
| 1999-09-02 | $19.88 | $23.10 | 23,600 | — | — |
| 1999-09-01 | $19.75 | $22.96 | 63,500 | — | — |
| 1999-08-31 | $19.81 | $23.03 | 55,300 | — | — |
| 1999-08-30 | $19.88 | $23.10 | 106,500 | — | — |
| 1999-08-27 | $20.50 | $23.83 | 99,300 | — | — |
| 1999-08-26 | $20.00 | $23.25 | 54,200 | — | — |
| 1999-08-25 | $19.50 | $22.67 | 86,300 | — | — |
| 1999-08-24 | $19.00 | $22.09 | 22,100 | — | — |
| 1999-08-23 | $18.69 | $21.72 | 29,700 | — | — |
| 1999-08-20 | $19.63 | $22.81 | 29,500 | — | — |
| 1999-08-19 | $19.38 | $22.52 | 45,700 | — | — |
| 1999-08-18 | $19.19 | $21.97 | 4,200 | — | — |
| 1999-08-17 | $18.88 | $21.61 | 35,800 | — | — |
| 1999-08-16 | $19.13 | $21.89 | 23,600 | — | — |
| 1999-08-13 | $18.56 | $21.25 | 24,900 | — | — |
| 1999-08-12 | $18.50 | $21.18 | 9,100 | — | — |
| 1999-08-11 | $18.19 | $20.82 | 2,600 | — | — |
| 1999-08-10 | $18.13 | $20.75 | 44,400 | — | — |
| 1999-08-09 | $18.44 | $21.11 | 30,900 | — | — |
| 1999-08-06 | $18.50 | $21.18 | 38,600 | — | — |
| 1999-08-05 | $19.25 | $22.04 | 24,200 | — | — |
| 1999-08-04 | $19.50 | $22.32 | 46,100 | — | — |
| 1999-08-03 | $19.69 | $22.54 | 9,500 | — | — |
| 1999-08-02 | $19.69 | $22.54 | 11,200 | — | — |
| 1999-07-30 | $19.63 | $22.47 | 38,800 | — | — |
| 1999-07-29 | $19.88 | $22.75 | 1,200 | — | — |
| 1999-07-28 | $19.88 | $22.75 | 16,100 | — | — |
| 1999-07-27 | $19.88 | $22.75 | 23,000 | — | — |
| 1999-07-26 | $19.50 | $22.32 | 20,300 | — | — |
| 1999-07-23 | $19.88 | $22.75 | 36,700 | — | — |
| 1999-07-22 | $20.13 | $23.04 | 37,900 | — | — |
| 1999-07-21 | $20.13 | $23.04 | 57,300 | — | — |
| 1999-07-20 | $20.19 | $23.11 | 69,600 | — | — |
| 1999-07-19 | $20.25 | $23.18 | 93,100 | — | — |
| 1999-07-16 | $19.88 | $22.75 | 22,800 | — | — |
| 1999-07-15 | $19.63 | $22.47 | 31,600 | — | — |
| 1999-07-14 | $19.38 | $22.18 | 13,800 | — | — |
| 1999-07-13 | $19.25 | $22.04 | 30,000 | — | — |
| 1999-07-12 | $19.06 | $21.82 | 37,600 | — | — |
| 1999-07-09 | $19.75 | $22.61 | 77,400 | — | — |
| 1999-07-08 | $19.88 | $22.75 | 92,300 | — | — |
| 1999-07-07 | $20.00 | $22.90 | 36,200 | — | — |
| 1999-07-06 | $19.88 | $22.75 | 62,000 | — | — |
| 1999-07-02 | $19.63 | $22.47 | 28,700 | — | — |
| 1999-07-01 | $19.13 | $21.89 | 38,500 | — | — |
| 1999-06-30 | $19.06 | $21.82 | 23,500 | — | — |
| 1999-06-29 | $19.00 | $21.75 | 59,800 | — | — |
| 1999-06-28 | $19.44 | $22.25 | 44,000 | — | — |
| 1999-06-25 | $19.50 | $22.32 | 21,100 | — | — |
| 1999-06-24 | $19.44 | $22.25 | 57,700 | — | — |
| 1999-06-23 | $19.44 | $22.25 | 97,600 | — | — |
| 1999-06-22 | $19.63 | $22.47 | 46,600 | — | — |
| 1999-06-21 | $19.50 | $22.32 | 131,700 | — | — |
| 1999-06-18 | $18.25 | $20.89 | 126,600 | — | — |
| 1999-06-17 | $17.31 | $19.82 | 45,700 | — | — |
| 1999-06-16 | $17.25 | $19.75 | 29,600 | — | — |
| 1999-06-15 | $17.00 | $19.46 | 119,300 | — | — |
| 1999-06-14 | $17.06 | $19.53 | 44,200 | — | — |
| 1999-06-11 | $17.00 | $19.46 | 53,100 | — | — |
| 1999-06-10 | $17.13 | $19.60 | 69,500 | — | — |
| 1999-06-09 | $17.13 | $19.60 | 162,500 | — | — |
| 1999-06-08 | $17.88 | $20.46 | 61,300 | — | — |
| 1999-06-07 | $17.88 | $20.46 | 18,600 | — | — |
| 1999-06-04 | $18.00 | $20.61 | 56,700 | — | — |
| 1999-06-03 | $17.75 | $20.32 | 138,100 | — | — |
| 1999-06-02 | $17.88 | $20.46 | 106,500 | — | — |
| 1999-06-01 | $17.03 | $19.50 | 73,200 | — | — |
| 1999-05-28 | $16.94 | $19.39 | 21,400 | — | — |
| 1999-05-27 | $17.00 | $19.46 | 13,100 | — | — |
| 1999-05-26 | $17.13 | $19.60 | 49,500 | — | — |
| 1999-05-25 | $17.50 | $20.03 | 44,900 | — | — |
| 1999-05-24 | $17.50 | $20.03 | 114,300 | — | — |
| 1999-05-21 | $18.19 | $20.82 | 44,700 | — | — |
| 1999-05-20 | $17.94 | $20.53 | 52,300 | — | — |
| 1999-05-19 | $17.56 | $20.11 | 11,500 | — | — |
| 1999-05-18 | $17.38 | $19.89 | 27,700 | — | — |
| 1999-05-17 | $17.13 | $19.60 | 15,200 | — | — |
| 1999-05-14 | $17.38 | $19.89 | 29,600 | — | — |
| 1999-05-13 | $17.69 | $20.25 | 47,100 | — | — |
| 1999-05-12 | $17.63 | $19.85 | 31,600 | — | — |
| 1999-05-11 | $18.06 | $20.34 | 102,100 | — | — |
| 1999-05-10 | $17.50 | $19.71 | 32,700 | — | — |
| 1999-05-07 | $17.25 | $19.43 | 179,300 | — | — |
| 1999-05-06 | $17.25 | $19.43 | 197,000 | — | — |
| 1999-05-05 | $16.88 | $19.00 | 38,900 | — | — |
| 1999-05-04 | $16.88 | $19.00 | 12,600 | — | — |
| 1999-05-03 | $17.00 | $19.14 | 63,000 | — | — |
| 1999-04-30 | $16.88 | $19.00 | 133,000 | — | — |
| 1999-04-29 | $17.13 | $19.28 | 37,600 | — | — |
| 1999-04-28 | $17.38 | $19.57 | 62,600 | — | — |
| 1999-04-27 | $17.69 | $19.92 | 66,500 | — | — |
| 1999-04-26 | $16.94 | $19.07 | 34,800 | — | — |
| 1999-04-23 | $17.13 | $19.28 | 21,700 | — | — |
| 1999-04-22 | $16.88 | $19.00 | 22,100 | — | — |
| 1999-04-21 | $17.00 | $19.14 | 22,700 | — | — |
| 1999-04-20 | $17.38 | $19.57 | 14,400 | — | — |
| 1999-04-19 | $17.94 | $20.20 | 143,600 | — | — |
| 1999-04-16 | $17.72 | $19.95 | 61,600 | — | — |
| 1999-04-15 | $16.25 | $18.30 | 28,300 | — | — |
| 1999-04-14 | $16.00 | $18.02 | 71,700 | — | — |
| 1999-04-13 | $16.50 | $18.58 | 78,700 | — | — |
| 1999-04-12 | $17.63 | $19.85 | 95,900 | — | — |
| 1999-04-09 | $17.50 | $19.71 | 142,800 | — | — |
| 1999-04-08 | $17.00 | $19.14 | 108,700 | — | — |
| 1999-04-07 | $16.00 | $18.02 | 70,700 | — | — |
| 1999-04-06 | $16.00 | $18.02 | 57,400 | — | — |
| 1999-04-05 | $15.25 | $17.17 | 43,600 | — | — |
| 1999-04-01 | $15.13 | $17.03 | 72,800 | — | — |
| 1999-03-31 | $15.06 | $16.96 | 88,700 | — | — |
| 1999-03-30 | $15.13 | $17.03 | 116,000 | — | — |
| 1999-03-29 | $15.50 | $17.45 | 46,400 | — | — |
| 1999-03-26 | $16.13 | $18.16 | 200,600 | — | — |
| 1999-03-25 | $15.63 | $17.60 | 196,200 | — | — |
| 1999-03-24 | $15.56 | $17.52 | 182,100 | — | — |
| 1999-03-23 | $15.38 | $17.31 | 150,500 | — | — |
| 1999-03-22 | $15.00 | $16.89 | 33,600 | — | — |
| 1999-03-19 | $14.50 | $16.33 | 106,000 | — | — |
| 1999-03-18 | $14.00 | $15.77 | 316,500 | — | — |
| 1999-03-17 | $14.94 | $16.82 | 17,300 | — | — |
| 1999-03-16 | $14.94 | $16.82 | 44,200 | — | — |
| 1999-03-15 | $15.06 | $16.96 | 19,700 | — | — |
| 1999-03-12 | $15.25 | $17.17 | 64,000 | — | — |
| 1999-03-11 | $15.00 | $16.89 | 64,400 | — | — |
| 1999-03-10 | $15.38 | $17.31 | 34,000 | — | — |
| 1999-03-09 | $15.75 | $17.74 | 44,800 | — | — |
| 1999-03-08 | $15.56 | $17.52 | 60,600 | — | — |
| 1999-03-05 | $15.63 | $17.60 | 121,900 | — | — |
| 1999-03-04 | $15.75 | $17.74 | 107,300 | — | — |
| 1999-03-03 | $15.38 | $17.31 | 58,200 | — | — |
| 1999-03-02 | $15.38 | $17.31 | 179,400 | — | — |
| 1999-03-01 | $14.75 | $16.61 | 92,600 | — | — |
| 1999-02-26 | $15.50 | $17.45 | 100,500 | — | — |
| 1999-02-25 | $16.00 | $18.02 | 67,000 | — | — |
| 1999-02-24 | $16.75 | $18.86 | 66,400 | — | — |
| 1999-02-23 | $17.00 | $19.14 | 30,200 | — | — |
| 1999-02-22 | $17.25 | $19.43 | 69,700 | — | — |
| 1999-02-19 | $16.63 | $18.72 | 50,200 | — | — |
| 1999-02-18 | $17.00 | $19.14 | 24,300 | — | — |
| 1999-02-17 | $17.38 | $19.57 | 49,000 | — | — |
| 1999-02-16 | $18.00 | $20.27 | 58,500 | — | — |
| 1999-02-12 | $18.00 | $20.27 | 28,500 | — | — |
| 1999-02-11 | $18.00 | $20.27 | 24,100 | — | — |
| 1999-02-10 | $17.75 | $19.99 | 11,900 | — | — |
| 1999-02-09 | $18.31 | $20.62 | 92,900 | — | — |
| 1999-02-08 | $18.19 | $20.48 | 53,200 | — | — |
| 1999-02-05 | $17.94 | $20.20 | 64,500 | — | — |
| 1999-02-04 | $18.69 | $21.04 | 27,200 | — | — |
| 1999-02-03 | $19.13 | $21.54 | 66,300 | — | — |
| 1999-02-02 | $19.63 | $22.10 | 39,100 | — | — |
| 1999-02-01 | $20.00 | $22.52 | 78,700 | — | — |
| 1999-01-29 | $19.94 | $22.45 | 69,700 | — | — |
| 1999-01-28 | $19.31 | $21.75 | 38,400 | — | — |
| 1999-01-27 | $19.38 | $21.82 | 55,700 | — | — |
| 1999-01-26 | $19.88 | $22.38 | 130,900 | — | — |
| 1999-01-25 | $20.44 | $23.01 | 81,300 | — | — |
| 1999-01-22 | $19.94 | $22.45 | 99,100 | — | — |
| 1999-01-21 | $21.25 | $23.93 | 331,200 | — | — |
| 1999-01-20 | $18.88 | $21.26 | 60,700 | — | — |
| 1999-01-19 | $18.38 | $20.69 | 65,600 | — | — |
| 1999-01-15 | $18.00 | $20.27 | 67,700 | — | — |
| 1999-01-14 | $17.75 | $19.99 | 131,800 | — | — |
| 1999-01-13 | $17.75 | $19.99 | 72,200 | — | — |
| 1999-01-12 | $18.38 | $20.69 | 140,300 | — | — |
| 1999-01-11 | $17.88 | $20.13 | 382,300 | — | — |
| 1999-01-08 | $16.19 | $18.23 | 387,900 | — | — |
| 1999-01-07 | $15.56 | $17.52 | 137,200 | — | — |
| 1999-01-06 | $14.88 | $16.75 | 117,300 | — | — |
| 1999-01-05 | $14.13 | $15.91 | 104,200 | — | — |
| 1999-01-04 | $14.06 | $15.84 | 21,000 | — | — |