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
- 1997-01-28 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 | $18.45 | $19.42 | 0 | — | — |
| 1999-12-30 | $18.45 | $19.42 | 1,091 | — | — |
| 1999-12-29 | $18.24 | $19.21 | 364 | — | — |
| 1999-12-28 | $18.66 | $19.64 | 485 | — | — |
| 1999-12-27 | $18.55 | $19.53 | 1,091 | — | — |
| 1999-12-23 | $18.24 | $19.21 | 3,274 | — | — |
| 1999-12-22 | $18.55 | $19.53 | 606 | — | — |
| 1999-12-21 | $18.76 | $19.75 | 1,819 | — | — |
| 1999-12-20 | $19.69 | $20.72 | 2,426 | — | — |
| 1999-12-17 | $18.97 | $19.97 | 243 | — | — |
| 1999-12-16 | $18.76 | $19.75 | 485 | — | — |
| 1999-12-15 | $18.76 | $19.75 | 5,942 | — | — |
| 1999-12-14 | $18.97 | $19.97 | 970 | — | — |
| 1999-12-13 | $18.97 | $19.97 | 1,698 | — | — |
| 1999-12-10 | $18.97 | $19.97 | 1,213 | — | — |
| 1999-12-09 | $18.81 | $19.80 | 3,032 | — | — |
| 1999-12-08 | $18.97 | $19.97 | 1,940 | — | — |
| 1999-12-07 | $19.17 | $20.18 | 0 | — | — |
| 1999-12-06 | $19.17 | $20.18 | 364 | — | — |
| 1999-12-03 | $19.58 | $20.62 | 485 | — | — |
| 1999-12-02 | $19.58 | $20.62 | 1,213 | — | — |
| 1999-12-01 | $19.07 | $20.07 | 243 | — | — |
| 1999-11-30 | $19.38 | $20.40 | 4,002 | — | — |
| 1999-11-29 | $18.97 | $19.97 | 1,577 | — | — |
| 1999-11-26 | $19.17 | $20.18 | 0 | — | — |
| 1999-11-24 | $19.17 | $20.18 | 606 | — | — |
| 1999-11-23 | $19.38 | $20.40 | 1,819 | — | — |
| 1999-11-22 | $19.58 | $20.62 | 970 | — | — |
| 1999-11-19 | $20.20 | $21.27 | 13,462 | — | — |
| 1999-11-18 | $18.81 | $19.80 | 4,366 | — | — |
| 1999-11-17 | $19.64 | $20.67 | 1,940 | — | — |
| 1999-11-16 | $19.74 | $20.78 | 0 | — | — |
| 1999-11-15 | $19.74 | $20.78 | 1,698 | — | — |
| 1999-11-12 | $19.64 | $20.67 | 970 | — | — |
| 1999-11-11 | $19.64 | $20.67 | 849 | — | — |
| 1999-11-10 | $20.05 | $21.10 | 243 | — | — |
| 1999-11-09 | $20.41 | $21.37 | 1,577 | — | — |
| 1999-11-08 | $19.58 | $20.51 | 2,789 | — | — |
| 1999-11-05 | $20.00 | $20.94 | 4,972 | — | — |
| 1999-11-04 | $19.58 | $20.51 | 364 | — | — |
| 1999-11-03 | $19.38 | $20.29 | 606 | — | — |
| 1999-11-02 | $19.38 | $20.29 | 121 | — | — |
| 1999-11-01 | $19.58 | $20.51 | 1,698 | — | — |
| 1999-10-29 | $20.20 | $21.16 | 0 | — | — |
| 1999-10-28 | $20.20 | $21.16 | 121 | — | — |
| 1999-10-27 | $20.61 | $21.59 | 0 | — | — |
| 1999-10-26 | $20.61 | $21.59 | 243 | — | — |
| 1999-10-25 | $20.20 | $21.16 | 1,819 | — | — |
| 1999-10-22 | $19.79 | $20.72 | 1,091 | — | — |
| 1999-10-21 | $19.38 | $20.29 | 4,366 | — | — |
| 1999-10-20 | $19.79 | $20.72 | 1,213 | — | — |
| 1999-10-19 | $19.79 | $20.72 | 485 | — | — |
| 1999-10-18 | $20.00 | $20.94 | 364 | — | — |
| 1999-10-15 | $20.10 | $21.05 | 1,455 | — | — |
| 1999-10-14 | $19.17 | $20.08 | 2,304 | — | — |
| 1999-10-13 | $19.38 | $20.29 | 14,189 | — | — |
| 1999-10-12 | $21.65 | $22.67 | 606 | — | — |
| 1999-10-11 | $21.85 | $22.88 | 0 | — | — |
| 1999-10-08 | $21.85 | $22.88 | 364 | — | — |
| 1999-10-07 | $22.26 | $23.31 | 243 | — | — |
| 1999-10-06 | $22.68 | $23.75 | 2,547 | — | — |
| 1999-10-05 | $22.37 | $23.42 | 1,577 | — | — |
| 1999-10-04 | $23.29 | $24.39 | 2,789 | — | — |
| 1999-10-01 | $24.32 | $25.47 | 8,732 | — | — |
| 1999-09-30 | $25.56 | $26.77 | 33,957 | — | — |
| 1999-09-29 | $21.44 | $22.45 | 11,521 | — | — |
| 1999-09-28 | $18.24 | $19.10 | 1,698 | — | — |
| 1999-09-27 | $18.97 | $19.86 | 121 | — | — |
| 1999-09-24 | $18.60 | $19.48 | 1,455 | — | — |
| 1999-09-23 | $18.97 | $19.86 | 5,336 | — | — |
| 1999-09-22 | $19.17 | $20.08 | 1,213 | — | — |
| 1999-09-21 | $19.79 | $20.72 | 4,608 | — | — |
| 1999-09-20 | $20.41 | $21.37 | 0 | — | — |
| 1999-09-17 | $20.41 | $21.37 | 364 | — | — |
| 1999-09-16 | $20.61 | $21.59 | 121 | — | — |
| 1999-09-15 | $20.20 | $21.16 | 0 | — | — |
| 1999-09-14 | $20.20 | $21.16 | 0 | — | — |
| 1999-09-13 | $20.20 | $21.16 | 121 | — | — |
| 1999-09-10 | $20.41 | $21.37 | 0 | — | — |
| 1999-09-09 | $20.41 | $21.37 | 1,091 | — | — |
| 1999-09-08 | $20.41 | $21.37 | 0 | — | — |
| 1999-09-07 | $20.41 | $21.37 | 11,157 | — | — |
| 1999-09-03 | $20.61 | $21.59 | 0 | — | — |
| 1999-09-02 | $20.61 | $21.59 | 728 | — | — |
| 1999-09-01 | $20.82 | $21.80 | 0 | — | — |
| 1999-08-31 | $20.82 | $21.80 | 2,547 | — | — |
| 1999-08-30 | $20.82 | $21.80 | 0 | — | — |
| 1999-08-27 | $20.82 | $21.80 | 0 | — | — |
| 1999-08-26 | $20.82 | $21.80 | 243 | — | — |
| 1999-08-25 | $21.23 | $22.23 | 2,789 | — | — |
| 1999-08-24 | $20.82 | $21.80 | 0 | — | — |
| 1999-08-23 | $20.82 | $21.80 | 0 | — | — |
| 1999-08-20 | $20.82 | $21.80 | 1,213 | — | — |
| 1999-08-19 | $20.20 | $21.16 | 606 | — | — |
| 1999-08-18 | $20.20 | $21.16 | 0 | — | — |
| 1999-08-17 | $20.20 | $21.16 | 606 | — | — |
| 1999-08-16 | $20.20 | $21.16 | 1,091 | — | — |
| 1999-08-13 | $19.79 | $20.72 | 0 | — | — |
| 1999-08-12 | $19.79 | $20.72 | 0 | — | — |
| 1999-08-11 | $19.79 | $20.72 | 606 | — | — |
| 1999-08-10 | $20.00 | $20.94 | 121 | — | — |
| 1999-08-09 | $19.79 | $20.72 | 3,153 | — | — |
| 1999-08-06 | $20.20 | $21.16 | 364 | — | — |
| 1999-08-05 | $20.20 | $21.16 | 121 | — | — |
| 1999-08-04 | $20.00 | $20.94 | 243 | — | — |
| 1999-08-03 | $20.00 | $20.94 | 1,334 | — | — |
| 1999-08-02 | $19.58 | $20.51 | 1,819 | — | — |
| 1999-07-30 | $20.20 | $21.16 | 8,732 | — | — |
| 1999-07-29 | $19.79 | $20.72 | 3,396 | — | — |
| 1999-07-28 | $21.23 | $22.23 | 364 | — | — |
| 1999-07-27 | $21.44 | $22.34 | 0 | — | — |
| 1999-07-26 | $21.44 | $22.34 | 1,698 | — | — |
| 1999-07-23 | $21.44 | $22.34 | 485 | — | — |
| 1999-07-22 | $21.44 | $22.34 | 2,426 | — | — |
| 1999-07-21 | $21.75 | $22.66 | 0 | — | — |
| 1999-07-20 | $21.75 | $22.66 | 0 | — | — |
| 1999-07-19 | $21.75 | $22.66 | 121 | — | — |
| 1999-07-16 | $21.95 | $22.88 | 243 | — | — |
| 1999-07-15 | $21.49 | $22.39 | 1,698 | — | — |
| 1999-07-14 | $21.85 | $22.77 | 0 | — | — |
| 1999-07-13 | $21.85 | $22.77 | 243 | — | — |
| 1999-07-12 | $21.54 | $22.45 | 1,940 | — | — |
| 1999-07-09 | $22.06 | $22.98 | 121 | — | — |
| 1999-07-08 | $22.26 | $23.20 | 121 | — | — |
| 1999-07-07 | $21.95 | $22.88 | 485 | — | — |
| 1999-07-06 | $21.54 | $22.45 | 0 | — | — |
| 1999-07-02 | $21.54 | $22.45 | 2,304 | — | — |
| 1999-07-01 | $22.06 | $22.98 | 1,577 | — | — |
| 1999-06-30 | $22.06 | $22.98 | 4,608 | — | — |
| 1999-06-29 | $21.85 | $22.77 | 606 | — | — |
| 1999-06-28 | $21.85 | $22.77 | 0 | — | — |
| 1999-06-25 | $21.85 | $22.77 | 364 | — | — |
| 1999-06-24 | $21.85 | $22.77 | 970 | — | — |
| 1999-06-23 | $21.85 | $22.77 | 485 | — | — |
| 1999-06-22 | $21.54 | $22.45 | 1,334 | — | — |
| 1999-06-21 | $22.06 | $22.98 | 0 | — | — |
| 1999-06-18 | $22.06 | $22.98 | 364 | — | — |
| 1999-06-17 | $21.65 | $22.55 | 0 | — | — |
| 1999-06-16 | $21.65 | $22.55 | 0 | — | — |
| 1999-06-15 | $21.65 | $22.55 | 970 | — | — |
| 1999-06-14 | $21.65 | $22.55 | 606 | — | — |
| 1999-06-11 | $22.06 | $22.98 | 0 | — | — |
| 1999-06-10 | $22.06 | $22.98 | 606 | — | — |
| 1999-06-09 | $22.26 | $23.20 | 0 | — | — |
| 1999-06-08 | $22.26 | $23.20 | 364 | — | — |
| 1999-06-07 | $21.85 | $22.77 | 243 | — | — |
| 1999-06-04 | $22.06 | $22.98 | 728 | — | — |
| 1999-06-03 | $22.47 | $23.41 | 970 | — | — |
| 1999-06-02 | $22.68 | $23.63 | 121 | — | — |
| 1999-06-01 | $22.68 | $23.63 | 0 | — | — |
| 1999-05-28 | $22.68 | $23.63 | 364 | — | — |
| 1999-05-27 | $23.09 | $24.06 | 606 | — | — |
| 1999-05-26 | $23.09 | $24.06 | 970 | — | — |
| 1999-05-25 | $23.09 | $24.06 | 2,062 | — | — |
| 1999-05-24 | $22.47 | $23.41 | 849 | — | — |
| 1999-05-21 | $22.47 | $23.41 | 0 | — | — |
| 1999-05-20 | $22.47 | $23.41 | 121 | — | — |
| 1999-05-19 | $22.47 | $23.41 | 7,519 | — | — |
| 1999-05-18 | $23.19 | $24.16 | 2,304 | — | — |
| 1999-05-17 | $22.88 | $23.84 | 849 | — | — |
| 1999-05-14 | $22.47 | $23.41 | 7,762 | — | — |
| 1999-05-13 | $22.68 | $23.63 | 0 | — | — |
| 1999-05-12 | $22.68 | $23.63 | 243 | — | — |
| 1999-05-11 | $22.57 | $23.52 | 243 | — | — |
| 1999-05-10 | $22.57 | $23.52 | 121 | — | — |
| 1999-05-07 | $22.16 | $23.09 | 243 | — | — |
| 1999-05-06 | $21.75 | $22.66 | 1,091 | — | — |
| 1999-05-05 | $21.75 | $22.66 | 1,455 | — | — |
| 1999-05-04 | $21.75 | $22.66 | 1,455 | — | — |
| 1999-05-03 | $22.26 | $23.20 | 5,336 | — | — |
| 1999-04-30 | $22.26 | $23.20 | 243 | — | — |
| 1999-04-29 | $22.11 | $23.04 | 0 | — | — |
| 1999-04-28 | $22.11 | $23.04 | 0 | — | — |
| 1999-04-27 | $22.26 | $23.09 | 0 | — | — |
| 1999-04-26 | $22.26 | $23.09 | 0 | — | — |
| 1999-04-23 | $22.26 | $23.09 | 1,819 | — | — |
| 1999-04-22 | $22.26 | $23.09 | 0 | — | — |
| 1999-04-21 | $22.26 | $23.09 | 0 | — | — |
| 1999-04-20 | $22.26 | $23.09 | 0 | — | — |
| 1999-04-19 | $22.26 | $23.09 | 121 | — | — |
| 1999-04-16 | $22.47 | $23.30 | 0 | — | — |
| 1999-04-15 | $22.47 | $23.30 | 1,940 | — | — |
| 1999-04-14 | $21.44 | $22.23 | 16,979 | — | — |
| 1999-04-13 | $22.26 | $23.09 | 2,183 | — | — |
| 1999-04-12 | $22.68 | $23.51 | 2,547 | — | — |
| 1999-04-09 | $23.09 | $23.94 | 849 | — | — |
| 1999-04-08 | $23.09 | $23.94 | 1,213 | — | — |
| 1999-04-07 | $23.09 | $23.94 | 4,123 | — | — |
| 1999-04-06 | $23.09 | $23.94 | 2,304 | — | — |
| 1999-04-05 | $23.50 | $24.37 | 0 | — | — |
| 1999-04-01 | $23.50 | $24.37 | 1,091 | — | — |
| 1999-03-31 | $23.19 | $24.05 | 4,245 | — | — |
| 1999-03-30 | $23.09 | $23.94 | 849 | — | — |
| 1999-03-29 | $23.91 | $24.80 | 0 | — | — |
| 1999-03-26 | $23.91 | $24.80 | 1,455 | — | — |
| 1999-03-25 | $23.50 | $24.37 | 2,789 | — | — |
| 1999-03-24 | $23.50 | $24.37 | 1,577 | — | — |
| 1999-03-23 | $23.50 | $24.37 | 1,577 | — | — |
| 1999-03-22 | $23.50 | $24.37 | 849 | — | — |
| 1999-03-19 | $23.91 | $24.80 | 1,455 | — | — |
| 1999-03-18 | $23.91 | $24.80 | 0 | — | — |
| 1999-03-17 | $23.91 | $24.80 | 0 | — | — |
| 1999-03-16 | $23.91 | $24.80 | 849 | — | — |
| 1999-03-15 | $23.91 | $24.80 | 1,091 | — | — |
| 1999-03-12 | $24.32 | $25.22 | 970 | — | — |
| 1999-03-11 | $23.09 | $23.94 | 243 | — | — |
| 1999-03-10 | $23.50 | $24.37 | 121 | — | — |
| 1999-03-09 | $23.91 | $24.80 | 364 | — | — |
| 1999-03-08 | $23.91 | $24.80 | 485 | — | — |
| 1999-03-05 | $23.91 | $24.80 | 1,819 | — | — |
| 1999-03-04 | $23.09 | $23.94 | 1,091 | — | — |
| 1999-03-03 | $23.50 | $24.37 | 243 | — | — |
| 1999-03-02 | $24.32 | $25.22 | 0 | — | — |
| 1999-03-01 | $24.32 | $25.22 | 121 | — | — |
| 1999-02-26 | $23.91 | $24.80 | 121 | — | — |
| 1999-02-25 | $24.32 | $25.22 | 3,396 | — | — |
| 1999-02-24 | $24.74 | $25.65 | 728 | — | — |
| 1999-02-23 | $24.74 | $25.65 | 1,334 | — | — |
| 1999-02-22 | $24.74 | $25.65 | 2,911 | — | — |
| 1999-02-19 | $24.53 | $25.44 | 3,760 | — | — |
| 1999-02-18 | $23.29 | $24.15 | 849 | — | — |
| 1999-02-17 | $22.26 | $23.09 | 364 | — | — |
| 1999-02-16 | $23.09 | $23.94 | 606 | — | — |
| 1999-02-12 | $23.60 | $24.48 | 243 | — | — |
| 1999-02-11 | $23.81 | $24.69 | 849 | — | — |
| 1999-02-10 | $24.17 | $25.06 | 970 | — | — |
| 1999-02-09 | $24.53 | $25.44 | 1,819 | — | — |
| 1999-02-08 | $24.53 | $25.44 | 3,153 | — | — |
| 1999-02-05 | $24.32 | $25.22 | 10,430 | — | — |
| 1999-02-04 | $22.68 | $23.51 | 1,698 | — | — |
| 1999-02-03 | $21.49 | $22.28 | 0 | — | — |
| 1999-02-02 | $21.65 | $22.33 | 1,213 | — | — |
| 1999-02-01 | $21.65 | $22.33 | 1,577 | — | — |
| 1999-01-29 | $22.26 | $22.97 | 364 | — | — |
| 1999-01-28 | $21.85 | $22.55 | 5,215 | — | — |
| 1999-01-27 | $21.65 | $22.33 | 0 | — | — |
| 1999-01-26 | $21.65 | $22.33 | 728 | — | — |
| 1999-01-25 | $21.44 | $22.12 | 4,245 | — | — |
| 1999-01-22 | $22.06 | $22.76 | 0 | — | — |
| 1999-01-21 | $22.06 | $22.76 | 849 | — | — |
| 1999-01-20 | $20.82 | $21.48 | 2,304 | — | — |
| 1999-01-19 | $20.82 | $21.48 | 9,338 | — | — |
| 1999-01-15 | $22.26 | $22.97 | 0 | — | — |
| 1999-01-14 | $22.26 | $22.97 | 485 | — | — |
| 1999-01-13 | $22.26 | $22.97 | 0 | — | — |
| 1999-01-12 | $22.26 | $22.97 | 3,760 | — | — |
| 1999-01-11 | $22.26 | $22.97 | 1,819 | — | — |
| 1999-01-08 | $22.73 | $23.45 | 1,940 | — | — |
| 1999-01-07 | $23.09 | $23.82 | 1,698 | — | — |
| 1999-01-06 | $22.73 | $23.45 | 2,426 | — | — |
| 1999-01-05 | $21.90 | $22.60 | 2,183 | — | — |
| 1999-01-04 | $21.85 | $22.55 | 2,062 | — | — |