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
- 1992-03-17 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 | $15.50 | $18.48 | 6,800 | — | — |
| 1999-12-30 | $14.75 | $17.58 | 16,400 | — | — |
| 1999-12-29 | $15.75 | $18.77 | 33,600 | — | — |
| 1999-12-28 | $16.38 | $19.52 | 6,200 | — | — |
| 1999-12-27 | $16.50 | $19.67 | 19,200 | — | — |
| 1999-12-23 | $16.44 | $19.59 | 6,600 | — | — |
| 1999-12-22 | $16.00 | $19.07 | 4,900 | — | — |
| 1999-12-21 | $16.25 | $19.37 | 6,600 | — | — |
| 1999-12-20 | $15.38 | $18.33 | 4,100 | — | — |
| 1999-12-17 | $15.38 | $18.33 | 75,200 | — | — |
| 1999-12-16 | $15.19 | $18.10 | 31,800 | — | — |
| 1999-12-15 | $15.25 | $18.18 | 43,400 | — | — |
| 1999-12-14 | $15.38 | $18.33 | 17,800 | — | — |
| 1999-12-13 | $15.25 | $18.18 | 23,600 | — | — |
| 1999-12-10 | $15.44 | $18.40 | 18,400 | — | — |
| 1999-12-09 | $15.63 | $18.63 | 12,000 | — | — |
| 1999-12-08 | $15.25 | $18.18 | 73,800 | — | — |
| 1999-12-07 | $16.25 | $19.37 | 24,900 | — | — |
| 1999-12-06 | $16.75 | $19.97 | 3,200 | — | — |
| 1999-12-03 | $16.91 | $20.15 | 4,000 | — | — |
| 1999-12-02 | $16.75 | $19.97 | 6,000 | — | — |
| 1999-12-01 | $17.25 | $20.56 | 2,800 | — | — |
| 1999-11-30 | $17.25 | $20.56 | 4,300 | — | — |
| 1999-11-29 | $17.63 | $21.01 | 2,600 | — | — |
| 1999-11-26 | $17.38 | $20.72 | 5,040 | — | — |
| 1999-11-24 | $17.14 | $20.44 | 9,555 | — | — |
| 1999-11-23 | $17.14 | $20.44 | 15,330 | — | — |
| 1999-11-22 | $16.85 | $20.08 | 4,410 | — | — |
| 1999-11-19 | $17.56 | $20.93 | 4,830 | — | — |
| 1999-11-18 | $17.62 | $21.00 | 5,145 | — | — |
| 1999-11-17 | $17.14 | $20.44 | 420 | — | — |
| 1999-11-16 | $17.32 | $20.65 | 9,240 | — | — |
| 1999-11-15 | $17.38 | $20.72 | 3,360 | — | — |
| 1999-11-12 | $17.32 | $20.65 | 28,770 | — | — |
| 1999-11-11 | $17.62 | $21.00 | 5,880 | — | — |
| 1999-11-10 | $17.62 | $21.00 | 3,255 | — | — |
| 1999-11-09 | $17.50 | $20.86 | 16,695 | — | — |
| 1999-11-08 | $17.62 | $21.00 | 15,330 | — | — |
| 1999-11-05 | $17.80 | $21.22 | 5,250 | — | — |
| 1999-11-04 | $17.98 | $21.43 | 630 | — | — |
| 1999-11-03 | $17.86 | $21.29 | 1,575 | — | — |
| 1999-11-02 | $17.62 | $21.00 | 23,730 | — | — |
| 1999-11-01 | $17.62 | $21.00 | 6,720 | — | — |
| 1999-10-29 | $17.80 | $21.22 | 13,230 | — | — |
| 1999-10-28 | $17.74 | $21.14 | 4,410 | — | — |
| 1999-10-27 | $17.32 | $20.65 | 4,935 | — | — |
| 1999-10-26 | $17.20 | $20.51 | 11,340 | — | — |
| 1999-10-25 | $17.74 | $21.14 | 2,205 | — | — |
| 1999-10-22 | $17.14 | $20.44 | 5,565 | — | — |
| 1999-10-21 | $17.38 | $20.72 | 9,765 | — | — |
| 1999-10-20 | $17.74 | $21.14 | 4,305 | — | — |
| 1999-10-19 | $17.62 | $21.00 | 8,190 | — | — |
| 1999-10-18 | $17.86 | $21.29 | 3,885 | — | — |
| 1999-10-15 | $17.50 | $20.86 | 8,715 | — | — |
| 1999-10-14 | $17.65 | $21.04 | 2,520 | — | — |
| 1999-10-13 | $17.80 | $21.22 | 2,310 | — | — |
| 1999-10-12 | $17.62 | $21.00 | 2,205 | — | — |
| 1999-10-11 | $17.56 | $20.93 | 5,670 | — | — |
| 1999-10-08 | $17.44 | $20.79 | 945 | — | — |
| 1999-10-07 | $17.26 | $20.58 | 2,520 | — | — |
| 1999-10-06 | $17.26 | $20.58 | 6,195 | — | — |
| 1999-10-05 | $17.38 | $20.72 | 10,920 | — | — |
| 1999-10-04 | $17.26 | $20.58 | 1,260 | — | — |
| 1999-10-01 | $16.67 | $19.87 | 4,620 | — | — |
| 1999-09-30 | $16.49 | $19.65 | 19,950 | — | — |
| 1999-09-29 | $16.67 | $19.87 | 6,615 | — | — |
| 1999-09-28 | $17.14 | $20.44 | 8,295 | — | — |
| 1999-09-27 | $17.14 | $20.44 | 1,785 | — | — |
| 1999-09-24 | $17.20 | $20.51 | 1,260 | — | — |
| 1999-09-23 | $17.50 | $20.86 | 15,645 | — | — |
| 1999-09-22 | $17.86 | $21.29 | 11,550 | — | — |
| 1999-09-21 | $17.74 | $21.14 | 11,340 | — | — |
| 1999-09-20 | $17.98 | $21.43 | 16,170 | — | — |
| 1999-09-17 | $18.10 | $21.57 | 7,140 | — | — |
| 1999-09-16 | $17.26 | $20.58 | 12,285 | — | — |
| 1999-09-15 | $17.86 | $21.29 | 945 | — | — |
| 1999-09-14 | $17.50 | $20.86 | 7,875 | — | — |
| 1999-09-13 | $17.86 | $21.29 | 2,100 | — | — |
| 1999-09-10 | $18.33 | $21.85 | 20,370 | — | — |
| 1999-09-09 | $18.45 | $22.00 | 34,440 | — | — |
| 1999-09-08 | $17.68 | $21.07 | 2,205 | — | — |
| 1999-09-07 | $17.86 | $21.29 | 9,030 | — | — |
| 1999-09-03 | $17.86 | $21.29 | 17,220 | — | — |
| 1999-09-02 | $17.68 | $21.07 | 6,825 | — | — |
| 1999-09-01 | $17.98 | $21.43 | 1,470 | — | — |
| 1999-08-31 | $17.98 | $21.43 | 3,570 | — | — |
| 1999-08-30 | $17.98 | $21.43 | 8,505 | — | — |
| 1999-08-27 | $17.98 | $21.24 | 1,260 | — | — |
| 1999-08-26 | $18.04 | $21.31 | 735 | — | — |
| 1999-08-25 | $18.10 | $21.38 | 3,255 | — | — |
| 1999-08-24 | $18.10 | $21.38 | 20,370 | — | — |
| 1999-08-23 | $18.04 | $21.31 | 6,930 | — | — |
| 1999-08-20 | $18.27 | $21.59 | 2,835 | — | — |
| 1999-08-19 | $18.21 | $21.52 | 6,405 | — | — |
| 1999-08-18 | $18.15 | $21.45 | 14,280 | — | — |
| 1999-08-17 | $18.69 | $22.08 | 5,775 | — | — |
| 1999-08-16 | $18.21 | $21.52 | 16,275 | — | — |
| 1999-08-13 | $19.29 | $22.78 | 3,780 | — | — |
| 1999-08-12 | $19.40 | $22.92 | 6,720 | — | — |
| 1999-08-11 | $19.64 | $23.20 | 735 | — | — |
| 1999-08-10 | $19.76 | $23.35 | 76,650 | — | — |
| 1999-08-09 | $19.17 | $22.64 | 4,305 | — | — |
| 1999-08-06 | $19.05 | $22.50 | 20,370 | — | — |
| 1999-08-05 | $19.82 | $23.42 | 16,590 | — | — |
| 1999-08-04 | $20.00 | $23.63 | 11,760 | — | — |
| 1999-08-03 | $19.82 | $23.42 | 14,490 | — | — |
| 1999-08-02 | $20.00 | $23.63 | 19,845 | — | — |
| 1999-07-30 | $19.64 | $23.20 | 6,825 | — | — |
| 1999-07-29 | $19.64 | $23.20 | 23,205 | — | — |
| 1999-07-28 | $19.64 | $23.20 | 21,945 | — | — |
| 1999-07-27 | $19.29 | $22.78 | 2,415 | — | — |
| 1999-07-26 | $19.40 | $22.92 | 1,470 | — | — |
| 1999-07-23 | $19.40 | $22.92 | 1,260 | — | — |
| 1999-07-22 | $19.40 | $22.92 | 3,780 | — | — |
| 1999-07-21 | $20.24 | $23.91 | 1,050 | — | — |
| 1999-07-20 | $20.00 | $23.63 | 2,940 | — | — |
| 1999-07-19 | $20.12 | $23.77 | 3,675 | — | — |
| 1999-07-16 | $19.17 | $22.64 | 8,610 | — | — |
| 1999-07-15 | $19.52 | $23.06 | 3,255 | — | — |
| 1999-07-14 | $20.00 | $23.63 | 735 | — | — |
| 1999-07-13 | $19.94 | $23.56 | 3,150 | — | — |
| 1999-07-12 | $19.64 | $23.20 | 630 | — | — |
| 1999-07-09 | $19.05 | $22.50 | 1,575 | — | — |
| 1999-07-08 | $19.58 | $23.13 | 3,465 | — | — |
| 1999-07-07 | $19.05 | $22.50 | 1,470 | — | — |
| 1999-07-06 | $19.29 | $22.78 | 36,120 | — | — |
| 1999-07-02 | $19.76 | $23.35 | 5,040 | — | — |
| 1999-07-01 | $20.00 | $23.63 | 2,310 | — | — |
| 1999-06-30 | $19.52 | $23.06 | 4,095 | — | — |
| 1999-06-29 | $19.40 | $22.92 | 5,460 | — | — |
| 1999-06-28 | $19.76 | $23.35 | 3,570 | — | — |
| 1999-06-25 | $19.49 | $23.03 | 1,365 | — | — |
| 1999-06-24 | $19.52 | $23.06 | 3,570 | — | — |
| 1999-06-23 | $19.76 | $23.35 | 945 | — | — |
| 1999-06-22 | $19.88 | $23.49 | 1,050 | — | — |
| 1999-06-21 | $20.48 | $24.19 | 2,835 | — | — |
| 1999-06-18 | $20.00 | $23.63 | 24,360 | — | — |
| 1999-06-17 | $20.12 | $23.77 | 29,085 | — | — |
| 1999-06-16 | $20.00 | $23.63 | 10,920 | — | — |
| 1999-06-15 | $19.88 | $23.49 | 13,020 | — | — |
| 1999-06-14 | $20.24 | $23.91 | 5,250 | — | — |
| 1999-06-11 | $20.12 | $23.77 | 1,470 | — | — |
| 1999-06-10 | $20.48 | $24.19 | 7,035 | — | — |
| 1999-06-09 | $20.00 | $23.63 | 3,675 | — | — |
| 1999-06-08 | $19.52 | $23.06 | 1,890 | — | — |
| 1999-06-07 | $19.88 | $23.49 | 1,575 | — | — |
| 1999-06-04 | $20.48 | $24.19 | 420 | — | — |
| 1999-06-03 | $20.48 | $24.19 | 840 | — | — |
| 1999-06-02 | $19.40 | $22.92 | 62,580 | — | — |
| 1999-06-01 | $19.88 | $23.49 | 1,155 | — | — |
| 1999-05-28 | $20.00 | $23.63 | 8,085 | — | — |
| 1999-05-27 | $19.29 | $22.78 | 1,680 | — | — |
| 1999-05-26 | $19.52 | $22.87 | 5,775 | — | — |
| 1999-05-25 | $19.58 | $22.94 | 4,620 | — | — |
| 1999-05-24 | $19.64 | $23.01 | 30,030 | — | — |
| 1999-05-21 | $20.12 | $23.57 | 33,495 | — | — |
| 1999-05-20 | $20.48 | $23.99 | 9,660 | — | — |
| 1999-05-19 | $20.83 | $24.41 | 3,885 | — | — |
| 1999-05-18 | $20.48 | $23.99 | 5,460 | — | — |
| 1999-05-17 | $20.48 | $23.99 | 210 | — | — |
| 1999-05-14 | $20.24 | $23.71 | 6,720 | — | — |
| 1999-05-13 | $20.83 | $24.41 | 630 | — | — |
| 1999-05-12 | $20.71 | $24.27 | 28,455 | — | — |
| 1999-05-11 | $20.71 | $24.27 | 15,960 | — | — |
| 1999-05-10 | $20.77 | $24.34 | 53,655 | — | — |
| 1999-05-07 | $20.71 | $24.27 | 25,620 | — | — |
| 1999-05-06 | $20.77 | $24.34 | 5,775 | — | — |
| 1999-05-05 | $20.60 | $24.13 | 18,585 | — | — |
| 1999-05-04 | $20.36 | $23.85 | 4,200 | — | — |
| 1999-05-03 | $20.48 | $23.99 | 6,825 | — | — |
| 1999-04-30 | $20.36 | $23.85 | 6,510 | — | — |
| 1999-04-29 | $20.36 | $23.85 | 5,670 | — | — |
| 1999-04-28 | $20.36 | $23.85 | 58,800 | — | — |
| 1999-04-27 | $20.36 | $23.85 | 16,590 | — | — |
| 1999-04-26 | $20.00 | $23.43 | 5,985 | — | — |
| 1999-04-23 | $20.24 | $23.71 | 5,355 | — | — |
| 1999-04-22 | $20.00 | $23.43 | 4,935 | — | — |
| 1999-04-21 | $20.83 | $24.41 | 11,970 | — | — |
| 1999-04-20 | $20.83 | $24.41 | 15,225 | — | — |
| 1999-04-19 | $20.95 | $24.55 | 15,435 | — | — |
| 1999-04-16 | $20.95 | $24.55 | 10,710 | — | — |
| 1999-04-15 | $20.54 | $24.06 | 10,500 | — | — |
| 1999-04-14 | $20.95 | $24.55 | 8,085 | — | — |
| 1999-04-13 | $20.95 | $24.55 | 10,500 | — | — |
| 1999-04-12 | $20.36 | $23.85 | 8,400 | — | — |
| 1999-04-09 | $20.48 | $23.99 | 8,085 | — | — |
| 1999-04-08 | $19.29 | $22.59 | 2,625 | — | — |
| 1999-04-07 | $20.00 | $23.43 | 6,720 | — | — |
| 1999-04-06 | $19.29 | $22.59 | 3,885 | — | — |
| 1999-04-05 | $19.49 | $22.84 | 7,455 | — | — |
| 1999-04-01 | $19.40 | $22.73 | 3,780 | — | — |
| 1999-03-31 | $19.88 | $23.29 | 13,125 | — | — |
| 1999-03-30 | $20.18 | $23.64 | 7,350 | — | — |
| 1999-03-29 | $21.07 | $24.69 | 12,705 | — | — |
| 1999-03-26 | $21.19 | $24.83 | 3,360 | — | — |
| 1999-03-25 | $21.19 | $24.83 | 3,150 | — | — |
| 1999-03-24 | $21.19 | $24.83 | 5,565 | — | — |
| 1999-03-23 | $21.22 | $24.86 | 12,285 | — | — |
| 1999-03-22 | $21.31 | $24.96 | 10,500 | — | — |
| 1999-03-19 | $21.19 | $24.83 | 6,930 | — | — |
| 1999-03-18 | $21.19 | $24.83 | 525 | — | — |
| 1999-03-17 | $21.67 | $25.38 | 2,730 | — | — |
| 1999-03-16 | $21.43 | $25.10 | 9,870 | — | — |
| 1999-03-15 | $21.31 | $24.96 | 11,340 | — | — |
| 1999-03-12 | $21.07 | $24.69 | 30,660 | — | — |
| 1999-03-11 | $21.31 | $24.96 | 420 | — | — |
| 1999-03-10 | $21.31 | $24.96 | 12,390 | — | — |
| 1999-03-09 | $21.43 | $25.10 | 12,915 | — | — |
| 1999-03-08 | $21.67 | $25.38 | 4,095 | — | — |
| 1999-03-05 | $21.19 | $24.83 | 2,415 | — | — |
| 1999-03-04 | $21.67 | $25.38 | 735 | — | — |
| 1999-03-03 | $21.43 | $25.10 | 24,150 | — | — |
| 1999-03-02 | $21.67 | $25.38 | 6,195 | — | — |
| 1999-03-01 | $21.43 | $25.10 | 5,565 | — | — |
| 1999-02-26 | $21.31 | $24.96 | 8,085 | — | — |
| 1999-02-25 | $21.43 | $25.10 | 3,465 | — | — |
| 1999-02-24 | $21.19 | $24.64 | 16,485 | — | — |
| 1999-02-23 | $21.19 | $24.64 | 19,740 | — | — |
| 1999-02-22 | $21.07 | $24.50 | 2,310 | — | — |
| 1999-02-19 | $21.43 | $24.91 | 945 | — | — |
| 1999-02-18 | $21.31 | $24.77 | 23,520 | — | — |
| 1999-02-17 | $21.07 | $24.50 | 48,510 | — | — |
| 1999-02-16 | $21.07 | $24.50 | 5,355 | — | — |
| 1999-02-12 | $20.95 | $24.36 | 61,950 | — | — |
| 1999-02-11 | $20.95 | $24.36 | 1,365 | — | — |
| 1999-02-10 | $21.19 | $24.64 | 27,405 | — | — |
| 1999-02-09 | $21.07 | $24.50 | 2,100 | — | — |
| 1999-02-08 | $21.67 | $25.19 | 5,040 | — | — |
| 1999-02-05 | $20.95 | $24.36 | 1,785 | — | — |
| 1999-02-04 | $20.48 | $23.81 | 840 | — | — |
| 1999-02-03 | $21.31 | $24.77 | 5,040 | — | — |
| 1999-02-02 | $20.71 | $24.08 | 5,040 | — | — |
| 1999-02-01 | $21.67 | $25.19 | 10,395 | — | — |
| 1999-01-29 | $21.61 | $25.12 | 21,420 | — | — |
| 1999-01-28 | $20.83 | $24.22 | 22,365 | — | — |
| 1999-01-27 | $20.36 | $23.67 | 12,390 | — | — |
| 1999-01-26 | $21.31 | $24.77 | 11,340 | — | — |
| 1999-01-25 | $21.43 | $24.91 | 7,980 | — | — |
| 1999-01-22 | $20.24 | $23.53 | 7,770 | — | — |
| 1999-01-21 | $20.00 | $23.25 | 5,040 | — | — |
| 1999-01-20 | $20.54 | $23.87 | 13,860 | — | — |
| 1999-01-19 | $20.95 | $24.36 | 2,940 | — | — |
| 1999-01-15 | $21.07 | $24.50 | 17,010 | — | — |
| 1999-01-14 | $20.48 | $23.81 | 26,985 | — | — |
| 1999-01-13 | $21.19 | $24.64 | 2,205 | — | — |
| 1999-01-12 | $21.55 | $25.05 | 9,240 | — | — |
| 1999-01-11 | $21.90 | $25.47 | 18,585 | — | — |
| 1999-01-08 | $22.74 | $26.43 | 11,340 | — | — |
| 1999-01-07 | $22.47 | $26.12 | 18,795 | — | — |
| 1999-01-06 | $22.14 | $25.74 | 41,475 | — | — |
| 1999-01-05 | $22.26 | $25.88 | 22,575 | — | — |
| 1999-01-04 | $22.62 | $26.30 | 42,840 | — | — |