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
- 1988-07-14 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 | $21.17 | $21.26 | 12,000 | — | — |
| 1999-12-30 | $20.67 | $20.76 | 9,600 | — | — |
| 1999-12-29 | $20.50 | $20.59 | 150 | — | — |
| 1999-12-28 | $19.50 | $19.59 | 0 | — | — |
| 1999-12-27 | $19.50 | $19.59 | 900 | — | — |
| 1999-12-23 | $19.33 | $19.42 | 3,600 | — | — |
| 1999-12-22 | $19.25 | $19.34 | 33,750 | — | — |
| 1999-12-21 | $18.88 | $18.96 | 1,050 | — | — |
| 1999-12-20 | $18.88 | $18.96 | 5,250 | — | — |
| 1999-12-17 | $18.67 | $18.75 | 0 | — | — |
| 1999-12-16 | $18.67 | $18.75 | 150 | — | — |
| 1999-12-15 | $19.25 | $19.34 | 3,000 | — | — |
| 1999-12-14 | $19.42 | $19.51 | 1,500 | — | — |
| 1999-12-13 | $18.92 | $19.00 | 1,200 | — | — |
| 1999-12-10 | $19.04 | $19.13 | 900 | — | — |
| 1999-12-09 | $19.08 | $19.17 | 1,350 | — | — |
| 1999-12-08 | $19.67 | $19.76 | 6,450 | — | — |
| 1999-12-07 | $20.00 | $20.09 | 1,050 | — | — |
| 1999-12-06 | $19.75 | $19.84 | 900 | — | — |
| 1999-12-03 | $20.08 | $20.18 | 14,700 | — | — |
| 1999-12-02 | $19.88 | $19.97 | 900 | — | — |
| 1999-12-01 | $19.50 | $19.59 | 3,600 | — | — |
| 1999-11-30 | $18.83 | $18.92 | 10,800 | — | — |
| 1999-11-29 | $18.25 | $18.33 | 0 | — | — |
| 1999-11-26 | $18.25 | $18.33 | 150 | — | — |
| 1999-11-24 | $17.33 | $17.41 | 64,500 | — | — |
| 1999-11-23 | $17.67 | $17.75 | 72,450 | — | — |
| 1999-11-22 | $17.75 | $17.83 | 81,750 | — | — |
| 1999-11-19 | $18.17 | $18.25 | 18,300 | — | — |
| 1999-11-18 | $18.08 | $18.17 | 0 | — | — |
| 1999-11-17 | $18.08 | $18.17 | 14,400 | — | — |
| 1999-11-16 | $16.67 | $16.74 | 0 | — | — |
| 1999-11-15 | $16.67 | $16.74 | 150 | — | — |
| 1999-11-12 | $16.67 | $16.74 | 1,050 | — | — |
| 1999-11-11 | $16.83 | $16.91 | 3,900 | — | — |
| 1999-11-10 | $16.92 | $16.99 | 0 | — | — |
| 1999-11-09 | $16.92 | $16.99 | 5,700 | — | — |
| 1999-11-08 | $17.08 | $17.16 | 750 | — | — |
| 1999-11-05 | $17.08 | $17.16 | 4,800 | — | — |
| 1999-11-04 | $17.33 | $17.41 | 300 | — | — |
| 1999-11-03 | $17.00 | $17.08 | 300 | — | — |
| 1999-11-02 | $17.00 | $17.08 | 600 | — | — |
| 1999-11-01 | $17.00 | $17.08 | 3,000 | — | — |
| 1999-10-29 | $16.92 | $16.99 | 1,500 | — | — |
| 1999-10-28 | $17.42 | $17.50 | 0 | — | — |
| 1999-10-27 | $17.42 | $17.50 | 0 | — | — |
| 1999-10-26 | $17.42 | $17.50 | 3,000 | — | — |
| 1999-10-25 | $17.46 | $17.54 | 2,250 | — | — |
| 1999-10-22 | $17.38 | $17.45 | 27,900 | — | — |
| 1999-10-21 | $17.46 | $17.54 | 44,100 | — | — |
| 1999-10-20 | $16.67 | $16.74 | 2,100 | — | — |
| 1999-10-19 | $16.67 | $16.74 | 900 | — | — |
| 1999-10-18 | $16.75 | $16.83 | 0 | — | — |
| 1999-10-15 | $16.75 | $16.83 | 600 | — | — |
| 1999-10-14 | $17.50 | $17.58 | 0 | — | — |
| 1999-10-13 | $17.50 | $17.58 | 8,700 | — | — |
| 1999-10-12 | $17.50 | $17.50 | 150 | — | — |
| 1999-10-11 | $17.83 | $17.83 | 0 | — | — |
| 1999-10-08 | $17.83 | $17.83 | 0 | — | — |
| 1999-10-07 | $17.83 | $17.83 | 0 | — | — |
| 1999-10-06 | $17.83 | $17.83 | 1,800 | — | — |
| 1999-10-05 | $17.50 | $17.50 | 3,150 | — | — |
| 1999-10-04 | $16.75 | $16.75 | 29,400 | — | — |
| 1999-10-01 | $16.67 | $16.67 | 2,550 | — | — |
| 1999-09-30 | $16.21 | $16.21 | 0 | — | — |
| 1999-09-29 | $16.21 | $16.21 | 150 | — | — |
| 1999-09-28 | $16.17 | $16.17 | 450 | — | — |
| 1999-09-27 | $16.17 | $16.17 | 300 | — | — |
| 1999-09-24 | $16.33 | $16.33 | 0 | — | — |
| 1999-09-23 | $16.33 | $16.33 | 1,650 | — | — |
| 1999-09-22 | $16.50 | $16.50 | 5,400 | — | — |
| 1999-09-21 | $17.08 | $17.08 | 1,800 | — | — |
| 1999-09-20 | $17.42 | $17.42 | 3,300 | — | — |
| 1999-09-17 | $17.58 | $17.58 | 2,550 | — | — |
| 1999-09-16 | $17.83 | $17.83 | 9,900 | — | — |
| 1999-09-15 | $18.25 | $18.25 | 1,200 | — | — |
| 1999-09-14 | $18.25 | $18.25 | 10,200 | — | — |
| 1999-09-13 | $18.17 | $18.17 | 0 | — | — |
| 1999-09-10 | $18.17 | $18.17 | 750 | — | — |
| 1999-09-09 | $18.08 | $18.08 | 3,300 | — | — |
| 1999-09-08 | $18.00 | $18.00 | 0 | — | — |
| 1999-09-07 | $18.00 | $18.00 | 6,900 | — | — |
| 1999-09-03 | $17.67 | $17.67 | 15,000 | — | — |
| 1999-09-02 | $17.00 | $17.00 | 4,500 | — | — |
| 1999-09-01 | $17.33 | $17.33 | 22,800 | — | — |
| 1999-08-31 | $17.33 | $17.33 | 33,000 | — | — |
| 1999-08-30 | $16.58 | $16.58 | 10,800 | — | — |
| 1999-08-27 | $16.58 | $16.58 | 300 | — | — |
| 1999-08-26 | $16.75 | $16.75 | 18,000 | — | — |
| 1999-08-25 | $15.92 | $15.92 | 1,350 | — | — |
| 1999-08-24 | $15.25 | $15.25 | 0 | — | — |
| 1999-08-23 | $15.25 | $15.25 | 900 | — | — |
| 1999-08-20 | $15.75 | $15.75 | 7,350 | — | — |
| 1999-08-19 | $15.21 | $15.21 | 2,700 | — | — |
| 1999-08-18 | $15.17 | $15.17 | 5,400 | — | — |
| 1999-08-17 | $15.67 | $15.67 | 0 | — | — |
| 1999-08-16 | $15.67 | $15.67 | 0 | — | — |
| 1999-08-13 | $15.67 | $15.67 | 12,000 | — | — |
| 1999-08-12 | $15.42 | $15.42 | 1,950 | — | — |
| 1999-08-11 | $15.63 | $15.63 | 0 | — | — |
| 1999-08-10 | $15.63 | $15.63 | 11,250 | — | — |
| 1999-08-09 | $16.17 | $16.17 | 0 | — | — |
| 1999-08-06 | $16.17 | $16.17 | 7,350 | — | — |
| 1999-08-05 | $16.67 | $16.67 | 0 | — | — |
| 1999-08-04 | $16.67 | $16.67 | 0 | — | — |
| 1999-08-03 | $16.67 | $16.67 | 37,500 | — | — |
| 1999-08-02 | $16.42 | $16.42 | 2,100 | — | — |
| 1999-07-30 | $16.67 | $16.67 | 1,650 | — | — |
| 1999-07-29 | $17.00 | $17.00 | 0 | — | — |
| 1999-07-28 | $17.00 | $17.00 | 2,700 | — | — |
| 1999-07-27 | $16.42 | $16.42 | 9,150 | — | — |
| 1999-07-26 | $16.17 | $16.17 | 5,700 | — | — |
| 1999-07-23 | $16.67 | $16.67 | 3,450 | — | — |
| 1999-07-22 | $16.17 | $16.17 | 450 | — | — |
| 1999-07-21 | $16.42 | $16.42 | 750 | — | — |
| 1999-07-20 | $16.67 | $16.67 | 4,800 | — | — |
| 1999-07-19 | $17.33 | $17.33 | 300 | — | — |
| 1999-07-16 | $17.00 | $17.00 | 750 | — | — |
| 1999-07-15 | $17.08 | $17.08 | 2,250 | — | — |
| 1999-07-14 | $17.25 | $17.25 | 8,550 | — | — |
| 1999-07-13 | $17.33 | $17.33 | 450 | — | — |
| 1999-07-12 | $17.50 | $17.50 | 150 | — | — |
| 1999-07-09 | $17.33 | $17.33 | 0 | — | — |
| 1999-07-08 | $17.33 | $17.33 | 1,050 | — | — |
| 1999-07-07 | $17.33 | $17.33 | 0 | — | — |
| 1999-07-06 | $17.33 | $17.33 | 2,400 | — | — |
| 1999-07-02 | $17.67 | $17.67 | 4,650 | — | — |
| 1999-07-01 | $17.25 | $17.25 | 4,350 | — | — |
| 1999-06-30 | $16.75 | $16.75 | 12,000 | — | — |
| 1999-06-29 | $16.67 | $16.67 | 900 | — | — |
| 1999-06-28 | $16.67 | $16.67 | 42,600 | — | — |
| 1999-06-25 | $16.67 | $16.67 | 61,500 | — | — |
| 1999-06-24 | $16.67 | $16.67 | 3,600 | — | — |
| 1999-06-23 | $16.71 | $16.71 | 450 | — | — |
| 1999-06-22 | $16.88 | $16.88 | 0 | — | — |
| 1999-06-21 | $16.88 | $16.88 | 450 | — | — |
| 1999-06-18 | $16.83 | $16.83 | 0 | — | — |
| 1999-06-17 | $16.83 | $16.83 | 900 | — | — |
| 1999-06-16 | $16.83 | $16.83 | 300 | — | — |
| 1999-06-15 | $17.00 | $17.00 | 900 | — | — |
| 1999-06-14 | $17.00 | $17.00 | 300 | — | — |
| 1999-06-11 | $16.92 | $16.92 | 1,050 | — | — |
| 1999-06-10 | $16.58 | $16.58 | 0 | — | — |
| 1999-06-09 | $16.58 | $16.58 | 150 | — | — |
| 1999-06-08 | $16.58 | $16.58 | 900 | — | — |
| 1999-06-07 | $16.92 | $16.92 | 2,550 | — | — |
| 1999-06-04 | $16.92 | $16.92 | 600 | — | — |
| 1999-06-03 | $16.92 | $16.92 | 11,850 | — | — |
| 1999-06-02 | $17.00 | $17.00 | 5,550 | — | — |
| 1999-06-01 | $16.25 | $16.25 | 1,200 | — | — |
| 1999-05-28 | $16.58 | $16.58 | 0 | — | — |
| 1999-05-27 | $16.58 | $16.58 | 3,000 | — | — |
| 1999-05-26 | $17.17 | $17.17 | 2,700 | — | — |
| 1999-05-25 | $16.96 | $16.96 | 62,700 | — | — |
| 1999-05-24 | $17.17 | $17.17 | 9,900 | — | — |
| 1999-05-21 | $17.17 | $17.17 | 51,000 | — | — |
| 1999-05-20 | $17.67 | $17.67 | 0 | — | — |
| 1999-05-19 | $17.67 | $17.67 | 12,900 | — | — |
| 1999-05-18 | $17.58 | $17.58 | 0 | — | — |
| 1999-05-17 | $17.58 | $17.58 | 1,050 | — | — |
| 1999-05-14 | $17.42 | $17.42 | 40,650 | — | — |
| 1999-05-13 | $18.75 | $18.75 | 900 | — | — |
| 1999-05-12 | $19.00 | $19.00 | 6,750 | — | — |
| 1999-05-11 | $19.08 | $19.08 | 45,300 | — | — |
| 1999-05-10 | $19.25 | $19.25 | 2,850 | — | — |
| 1999-05-07 | $19.67 | $19.67 | 150 | — | — |
| 1999-05-06 | $19.67 | $19.67 | 2,250 | — | — |
| 1999-05-05 | $19.50 | $19.50 | 9,900 | — | — |
| 1999-05-04 | $19.33 | $19.33 | 450 | — | — |
| 1999-05-03 | $19.08 | $19.08 | 23,100 | — | — |
| 1999-04-30 | $19.17 | $19.17 | 7,500 | — | — |
| 1999-04-29 | $19.00 | $19.00 | 5,250 | — | — |
| 1999-04-28 | $18.67 | $18.67 | 50,400 | — | — |
| 1999-04-27 | $17.83 | $17.83 | 25,800 | — | — |
| 1999-04-26 | $17.58 | $17.58 | 13,200 | — | — |
| 1999-04-23 | $17.50 | $17.50 | 2,400 | — | — |
| 1999-04-22 | $17.58 | $17.58 | 2,400 | — | — |
| 1999-04-21 | $17.58 | $17.58 | 5,250 | — | — |
| 1999-04-20 | $18.08 | $18.08 | 45,450 | — | — |
| 1999-04-19 | $17.50 | $17.50 | 600 | — | — |
| 1999-04-16 | $17.25 | $17.25 | 2,700 | — | — |
| 1999-04-15 | $17.42 | $17.42 | 12,450 | — | — |
| 1999-04-14 | $17.67 | $17.67 | 60,300 | — | — |
| 1999-04-13 | $16.58 | $16.58 | 158,550 | — | — |
| 1999-04-12 | $15.67 | $15.67 | 9,750 | — | — |
| 1999-04-09 | $15.67 | $15.67 | 85,800 | — | — |
| 1999-04-08 | $15.33 | $15.33 | 2,700 | — | — |
| 1999-04-07 | $15.17 | $15.17 | 24,300 | — | — |
| 1999-04-06 | $15.50 | $15.50 | 22,950 | — | — |
| 1999-04-05 | $15.67 | $15.67 | 29,700 | — | — |
| 1999-04-01 | $15.42 | $15.42 | 2,700 | — | — |
| 1999-03-31 | $15.17 | $15.17 | 318,300 | — | — |
| 1999-03-30 | $15.17 | $15.17 | 10,500 | — | — |
| 1999-03-29 | $15.25 | $15.25 | 4,050 | — | — |
| 1999-03-26 | $14.67 | $14.67 | 150 | — | — |
| 1999-03-25 | $14.67 | $14.67 | 1,800 | — | — |
| 1999-03-24 | $14.00 | $14.00 | 1,800 | — | — |
| 1999-03-23 | $14.33 | $14.33 | 6,300 | — | — |
| 1999-03-22 | $14.58 | $14.58 | 150 | — | — |
| 1999-03-19 | $14.67 | $14.67 | 9,450 | — | — |
| 1999-03-18 | $15.17 | $15.17 | 0 | — | — |
| 1999-03-17 | $15.17 | $15.17 | 450 | — | — |
| 1999-03-16 | $15.17 | $15.17 | 47,700 | — | — |
| 1999-03-15 | $15.00 | $15.00 | 21,600 | — | — |
| 1999-03-12 | $15.63 | $15.63 | 3,450 | — | — |
| 1999-03-11 | $15.63 | $15.63 | 104,100 | — | — |
| 1999-03-10 | $14.67 | $14.67 | 160,650 | — | — |
| 1999-03-09 | $14.00 | $14.00 | 499,950 | — | — |
| 1999-03-08 | $13.25 | $13.25 | 1,500 | — | — |
| 1999-03-05 | $13.08 | $13.08 | 4,350 | — | — |
| 1999-03-04 | $13.08 | $13.08 | 181,650 | — | — |
| 1999-03-03 | $13.58 | $13.58 | 0 | — | — |
| 1999-03-02 | $13.58 | $13.58 | 6,300 | — | — |
| 1999-03-01 | $13.33 | $13.33 | 18,300 | — | — |
| 1999-02-26 | $12.83 | $12.83 | 750 | — | — |
| 1999-02-25 | $12.75 | $12.75 | 23,550 | — | — |
| 1999-02-24 | $13.33 | $13.33 | 6,000 | — | — |
| 1999-02-23 | $13.42 | $13.42 | 750 | — | — |
| 1999-02-22 | $13.50 | $13.50 | 300 | — | — |
| 1999-02-19 | $13.58 | $13.58 | 6,750 | — | — |
| 1999-02-18 | $13.67 | $13.67 | 25,650 | — | — |
| 1999-02-17 | $13.67 | $13.67 | 1,350 | — | — |
| 1999-02-16 | $13.50 | $13.50 | 0 | — | — |
| 1999-02-12 | $13.50 | $13.50 | 138,750 | — | — |
| 1999-02-11 | $13.50 | $13.50 | 92,550 | — | — |
| 1999-02-10 | $13.50 | $13.50 | 5,550 | — | — |
| 1999-02-09 | $13.58 | $13.58 | 36,750 | — | — |
| 1999-02-08 | $13.75 | $13.75 | 25,200 | — | — |
| 1999-02-05 | $13.33 | $13.33 | 19,200 | — | — |
| 1999-02-04 | $12.50 | $12.50 | 8,250 | — | — |
| 1999-02-03 | $12.42 | $12.42 | 2,550 | — | — |
| 1999-02-02 | $12.42 | $12.42 | 1,800 | — | — |
| 1999-02-01 | $12.42 | $12.42 | 5,700 | — | — |
| 1999-01-29 | $12.67 | $12.67 | 1,950 | — | — |
| 1999-01-28 | $12.75 | $12.75 | 0 | — | — |
| 1999-01-27 | $12.75 | $12.75 | 450 | — | — |
| 1999-01-26 | $12.67 | $12.67 | 25,500 | — | — |
| 1999-01-25 | $12.50 | $12.50 | 300 | — | — |
| 1999-01-22 | $12.33 | $12.33 | 750 | — | — |
| 1999-01-21 | $12.33 | $12.33 | 27,750 | — | — |
| 1999-01-20 | $12.33 | $12.33 | 14,400 | — | — |
| 1999-01-19 | $12.50 | $12.50 | 10,650 | — | — |
| 1999-01-15 | $12.83 | $12.83 | 0 | — | — |
| 1999-01-14 | $12.83 | $12.83 | 26,400 | — | — |
| 1999-01-13 | $12.50 | $12.50 | 8,700 | — | — |
| 1999-01-12 | $12.50 | $12.50 | 152,700 | — | — |
| 1999-01-11 | $11.42 | $11.42 | 9,600 | — | — |
| 1999-01-08 | $11.50 | $11.50 | 300 | — | — |
| 1999-01-07 | $11.17 | $11.17 | 6,450 | — | — |
| 1999-01-06 | $11.33 | $11.33 | 19,050 | — | — |
| 1999-01-05 | $10.75 | $10.75 | 17,400 | — | — |
| 1999-01-04 | $10.42 | $10.42 | 540,300 | — | — |