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
- 1986-12-26 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 | $14.63 | $55.52 | 18,000 | — | — |
| 1999-12-30 | $14.63 | $55.52 | 27,000 | — | — |
| 1999-12-29 | $14.75 | $56.00 | 72,500 | — | — |
| 1999-12-28 | $14.94 | $56.71 | 26,500 | — | — |
| 1999-12-27 | $15.00 | $56.95 | 19,900 | — | — |
| 1999-12-23 | $15.06 | $57.18 | 22,600 | — | — |
| 1999-12-22 | $14.88 | $56.47 | 17,900 | — | — |
| 1999-12-21 | $15.00 | $56.95 | 18,200 | — | — |
| 1999-12-20 | $15.25 | $57.89 | 14,200 | — | — |
| 1999-12-17 | $15.38 | $58.37 | 35,800 | — | — |
| 1999-12-16 | $15.44 | $58.61 | 18,400 | — | — |
| 1999-12-15 | $15.31 | $58.13 | 48,300 | — | — |
| 1999-12-14 | $15.31 | $58.13 | 15,300 | — | — |
| 1999-12-13 | $16.00 | $59.01 | 43,700 | — | — |
| 1999-12-10 | $15.69 | $57.86 | 19,900 | — | — |
| 1999-12-09 | $15.75 | $58.09 | 10,900 | — | — |
| 1999-12-08 | $15.81 | $58.32 | 27,800 | — | — |
| 1999-12-07 | $16.13 | $59.48 | 11,600 | — | — |
| 1999-12-06 | $16.31 | $60.17 | 21,000 | — | — |
| 1999-12-03 | $16.38 | $60.40 | 16,000 | — | — |
| 1999-12-02 | $16.69 | $61.55 | 7,300 | — | — |
| 1999-12-01 | $16.88 | $62.24 | 8,100 | — | — |
| 1999-11-30 | $16.88 | $62.24 | 9,200 | — | — |
| 1999-11-29 | $16.88 | $62.24 | 18,600 | — | — |
| 1999-11-26 | $16.69 | $61.55 | 3,500 | — | — |
| 1999-11-24 | $16.69 | $61.55 | 4,900 | — | — |
| 1999-11-23 | $16.88 | $62.24 | 3,400 | — | — |
| 1999-11-22 | $17.13 | $63.16 | 3,500 | — | — |
| 1999-11-19 | $17.06 | $62.93 | 8,000 | — | — |
| 1999-11-18 | $17.00 | $62.70 | 5,600 | — | — |
| 1999-11-17 | $17.13 | $63.16 | 11,600 | — | — |
| 1999-11-16 | $16.94 | $62.47 | 8,400 | — | — |
| 1999-11-15 | $16.56 | $61.09 | 8,700 | — | — |
| 1999-11-12 | $16.50 | $60.86 | 7,400 | — | — |
| 1999-11-11 | $16.63 | $61.32 | 5,300 | — | — |
| 1999-11-10 | $16.69 | $61.55 | 4,800 | — | — |
| 1999-11-09 | $16.94 | $62.47 | 4,600 | — | — |
| 1999-11-08 | $16.75 | $61.78 | 2,000 | — | — |
| 1999-11-05 | $16.81 | $62.01 | 300 | — | — |
| 1999-11-04 | $16.81 | $62.01 | 5,600 | — | — |
| 1999-11-03 | $16.94 | $62.47 | 5,900 | — | — |
| 1999-11-02 | $16.81 | $62.01 | 7,200 | — | — |
| 1999-11-01 | $16.69 | $61.55 | 4,200 | — | — |
| 1999-10-29 | $16.88 | $62.24 | 9,300 | — | — |
| 1999-10-28 | $16.56 | $61.09 | 4,500 | — | — |
| 1999-10-27 | $16.50 | $60.86 | 7,900 | — | — |
| 1999-10-26 | $16.75 | $61.78 | 11,100 | — | — |
| 1999-10-25 | $16.75 | $61.78 | 16,000 | — | — |
| 1999-10-22 | $17.06 | $62.93 | 4,000 | — | — |
| 1999-10-21 | $17.13 | $63.16 | 16,400 | — | — |
| 1999-10-20 | $16.38 | $60.40 | 31,200 | — | — |
| 1999-10-19 | $16.69 | $61.55 | 10,400 | — | — |
| 1999-10-18 | $16.88 | $62.24 | 12,200 | — | — |
| 1999-10-15 | $16.94 | $62.47 | 7,200 | — | — |
| 1999-10-14 | $17.13 | $63.16 | 5,700 | — | — |
| 1999-10-13 | $17.06 | $62.93 | 10,600 | — | — |
| 1999-10-12 | $17.19 | $63.39 | 8,600 | — | — |
| 1999-10-11 | $17.06 | $62.93 | 9,900 | — | — |
| 1999-10-08 | $17.50 | $64.55 | 3,100 | — | — |
| 1999-10-07 | $17.50 | $64.55 | 4,800 | — | — |
| 1999-10-06 | $17.38 | $64.09 | 6,700 | — | — |
| 1999-10-05 | $17.50 | $64.55 | 2,300 | — | — |
| 1999-10-04 | $17.88 | $65.93 | 5,300 | — | — |
| 1999-10-01 | $17.81 | $65.70 | 8,400 | — | — |
| 1999-09-30 | $18.00 | $66.39 | 9,200 | — | — |
| 1999-09-29 | $17.94 | $66.16 | 5,700 | — | — |
| 1999-09-28 | $17.88 | $65.93 | 9,800 | — | — |
| 1999-09-27 | $17.88 | $65.93 | 10,400 | — | — |
| 1999-09-24 | $17.56 | $64.78 | 14,400 | — | — |
| 1999-09-23 | $17.69 | $65.24 | 2,500 | — | — |
| 1999-09-22 | $17.63 | $65.01 | 4,600 | — | — |
| 1999-09-21 | $17.63 | $65.01 | 22,400 | — | — |
| 1999-09-20 | $17.06 | $62.93 | 24,800 | — | — |
| 1999-09-17 | $17.06 | $62.93 | 53,400 | — | — |
| 1999-09-16 | $18.00 | $66.39 | 22,400 | — | — |
| 1999-09-15 | $18.13 | $66.85 | 4,900 | — | — |
| 1999-09-14 | $18.13 | $66.85 | 6,900 | — | — |
| 1999-09-13 | $18.13 | $66.85 | 9,200 | — | — |
| 1999-09-10 | $18.69 | $67.25 | 6,300 | — | — |
| 1999-09-09 | $18.88 | $67.92 | 5,500 | — | — |
| 1999-09-08 | $18.63 | $67.02 | 11,500 | — | — |
| 1999-09-07 | $18.44 | $66.35 | 13,500 | — | — |
| 1999-09-03 | $18.25 | $65.67 | 22,100 | — | — |
| 1999-09-02 | $18.38 | $66.12 | 11,900 | — | — |
| 1999-09-01 | $18.50 | $66.57 | 26,300 | — | — |
| 1999-08-31 | $18.88 | $67.92 | 1,600 | — | — |
| 1999-08-30 | $18.56 | $66.80 | 7,100 | — | — |
| 1999-08-27 | $18.56 | $66.80 | 11,300 | — | — |
| 1999-08-26 | $18.19 | $65.45 | 55,700 | — | — |
| 1999-08-25 | $18.25 | $65.67 | 46,200 | — | — |
| 1999-08-24 | $18.31 | $65.90 | 12,800 | — | — |
| 1999-08-23 | $18.38 | $66.12 | 8,400 | — | — |
| 1999-08-20 | $18.63 | $67.02 | 5,300 | — | — |
| 1999-08-19 | $18.75 | $67.47 | 3,000 | — | — |
| 1999-08-18 | $18.56 | $66.80 | 10,100 | — | — |
| 1999-08-17 | $18.63 | $67.02 | 7,300 | — | — |
| 1999-08-16 | $18.69 | $67.25 | 25,500 | — | — |
| 1999-08-13 | $18.88 | $67.92 | 31,700 | — | — |
| 1999-08-12 | $18.63 | $67.02 | 11,000 | — | — |
| 1999-08-11 | $18.69 | $67.25 | 6,400 | — | — |
| 1999-08-10 | $18.69 | $67.25 | 4,400 | — | — |
| 1999-08-09 | $18.88 | $67.92 | 4,400 | — | — |
| 1999-08-06 | $18.94 | $68.15 | 5,000 | — | — |
| 1999-08-05 | $18.88 | $67.92 | 5,000 | — | — |
| 1999-08-04 | $18.75 | $67.47 | 6,900 | — | — |
| 1999-08-03 | $18.56 | $66.80 | 6,800 | — | — |
| 1999-08-02 | $18.75 | $67.47 | 9,000 | — | — |
| 1999-07-30 | $18.63 | $67.02 | 5,700 | — | — |
| 1999-07-29 | $18.88 | $67.92 | 12,800 | — | — |
| 1999-07-28 | $19.00 | $68.37 | 7,000 | — | — |
| 1999-07-27 | $18.88 | $67.92 | 13,500 | — | — |
| 1999-07-26 | $19.13 | $68.82 | 10,700 | — | — |
| 1999-07-23 | $19.25 | $69.27 | 4,200 | — | — |
| 1999-07-22 | $19.38 | $69.72 | 2,000 | — | — |
| 1999-07-21 | $19.44 | $69.95 | 4,700 | — | — |
| 1999-07-20 | $19.31 | $69.50 | 5,300 | — | — |
| 1999-07-19 | $19.63 | $70.62 | 3,900 | — | — |
| 1999-07-16 | $19.50 | $70.17 | 18,000 | — | — |
| 1999-07-15 | $19.56 | $70.40 | 15,400 | — | — |
| 1999-07-14 | $19.75 | $71.07 | 4,300 | — | — |
| 1999-07-13 | $19.81 | $71.30 | 4,400 | — | — |
| 1999-07-12 | $19.81 | $71.30 | 1,700 | — | — |
| 1999-07-09 | $19.75 | $71.07 | 1,100 | — | — |
| 1999-07-08 | $19.75 | $71.07 | 3,700 | — | — |
| 1999-07-07 | $19.81 | $71.30 | 5,300 | — | — |
| 1999-07-06 | $19.81 | $71.30 | 3,800 | — | — |
| 1999-07-02 | $19.81 | $71.30 | 2,900 | — | — |
| 1999-07-01 | $19.69 | $70.85 | 3,600 | — | — |
| 1999-06-30 | $19.69 | $70.85 | 3,700 | — | — |
| 1999-06-29 | $19.75 | $71.07 | 18,800 | — | — |
| 1999-06-28 | $19.50 | $70.17 | 3,200 | — | — |
| 1999-06-25 | $19.44 | $69.95 | 6,500 | — | — |
| 1999-06-24 | $19.38 | $69.72 | 3,400 | — | — |
| 1999-06-23 | $19.50 | $70.17 | 4,500 | — | — |
| 1999-06-22 | $19.69 | $70.85 | 3,300 | — | — |
| 1999-06-21 | $19.50 | $70.17 | 3,400 | — | — |
| 1999-06-18 | $19.56 | $70.40 | 10,100 | — | — |
| 1999-06-17 | $19.31 | $69.50 | 8,000 | — | — |
| 1999-06-16 | $19.50 | $70.17 | 7,500 | — | — |
| 1999-06-15 | $19.56 | $70.40 | 10,100 | — | — |
| 1999-06-14 | $19.69 | $70.85 | 4,100 | — | — |
| 1999-06-11 | $19.44 | $69.95 | 3,100 | — | — |
| 1999-06-10 | $19.88 | $69.90 | 11,600 | — | — |
| 1999-06-09 | $19.63 | $69.02 | 2,200 | — | — |
| 1999-06-08 | $19.63 | $69.02 | 16,600 | — | — |
| 1999-06-07 | $19.81 | $69.68 | 4,800 | — | — |
| 1999-06-04 | $19.69 | $69.24 | 27,000 | — | — |
| 1999-06-03 | $19.50 | $68.58 | 11,500 | — | — |
| 1999-06-02 | $19.44 | $68.36 | 25,300 | — | — |
| 1999-06-01 | $19.88 | $69.90 | 2,800 | — | — |
| 1999-05-28 | $19.88 | $69.90 | 3,200 | — | — |
| 1999-05-27 | $19.75 | $69.46 | 2,200 | — | — |
| 1999-05-26 | $19.56 | $68.80 | 6,700 | — | — |
| 1999-05-25 | $19.69 | $69.24 | 6,500 | — | — |
| 1999-05-24 | $19.75 | $69.46 | 6,800 | — | — |
| 1999-05-21 | $19.75 | $69.46 | 7,400 | — | — |
| 1999-05-20 | $19.69 | $69.24 | 5,500 | — | — |
| 1999-05-19 | $19.69 | $69.24 | 20,900 | — | — |
| 1999-05-18 | $19.69 | $69.24 | 8,800 | — | — |
| 1999-05-17 | $20.00 | $70.34 | 7,800 | — | — |
| 1999-05-14 | $19.94 | $70.12 | 4,100 | — | — |
| 1999-05-13 | $20.00 | $70.34 | 4,700 | — | — |
| 1999-05-12 | $19.81 | $69.68 | 5,900 | — | — |
| 1999-05-11 | $19.94 | $70.12 | 6,600 | — | — |
| 1999-05-10 | $19.88 | $69.90 | 29,600 | — | — |
| 1999-05-07 | $19.38 | $68.14 | 11,800 | — | — |
| 1999-05-06 | $19.63 | $69.02 | 6,400 | — | — |
| 1999-05-05 | $20.00 | $70.34 | 32,000 | — | — |
| 1999-05-04 | $19.50 | $68.58 | 7,200 | — | — |
| 1999-05-03 | $19.56 | $68.80 | 22,600 | — | — |
| 1999-04-30 | $20.00 | $70.34 | 33,400 | — | — |
| 1999-04-29 | $20.13 | $70.78 | 29,900 | — | — |
| 1999-04-28 | $20.13 | $70.78 | 4,000 | — | — |
| 1999-04-27 | $20.19 | $71.00 | 11,500 | — | — |
| 1999-04-26 | $20.19 | $71.00 | 5,300 | — | — |
| 1999-04-23 | $20.19 | $71.00 | 6,000 | — | — |
| 1999-04-22 | $19.88 | $69.90 | 4,200 | — | — |
| 1999-04-21 | $20.06 | $70.56 | 6,100 | — | — |
| 1999-04-20 | $20.31 | $71.44 | 10,300 | — | — |
| 1999-04-19 | $19.94 | $70.12 | 3,000 | — | — |
| 1999-04-16 | $19.88 | $69.90 | 12,700 | — | — |
| 1999-04-15 | $19.75 | $69.46 | 6,500 | — | — |
| 1999-04-14 | $19.50 | $68.58 | 12,900 | — | — |
| 1999-04-13 | $19.50 | $68.58 | 14,300 | — | — |
| 1999-04-12 | $19.56 | $68.80 | 6,400 | — | — |
| 1999-04-09 | $19.56 | $68.80 | 3,300 | — | — |
| 1999-04-08 | $19.63 | $69.02 | 3,000 | — | — |
| 1999-04-07 | $19.81 | $69.68 | 9,500 | — | — |
| 1999-04-06 | $19.81 | $69.68 | 1,800 | — | — |
| 1999-04-05 | $20.00 | $70.34 | 8,800 | — | — |
| 1999-04-01 | $19.63 | $69.02 | 6,400 | — | — |
| 1999-03-31 | $19.50 | $68.58 | 8,400 | — | — |
| 1999-03-30 | $19.69 | $69.24 | 4,000 | — | — |
| 1999-03-29 | $19.75 | $69.46 | 14,700 | — | — |
| 1999-03-26 | $19.50 | $68.58 | 49,200 | — | — |
| 1999-03-25 | $19.56 | $68.80 | 7,100 | — | — |
| 1999-03-24 | $19.75 | $69.46 | 6,900 | — | — |
| 1999-03-23 | $19.63 | $69.02 | 5,100 | — | — |
| 1999-03-22 | $19.63 | $69.02 | 4,100 | — | — |
| 1999-03-19 | $19.75 | $69.46 | 7,800 | — | — |
| 1999-03-18 | $19.50 | $68.58 | 6,400 | — | — |
| 1999-03-17 | $19.50 | $68.58 | 37,600 | — | — |
| 1999-03-16 | $19.25 | $67.70 | 13,100 | — | — |
| 1999-03-15 | $19.38 | $68.14 | 7,500 | — | — |
| 1999-03-12 | $19.38 | $68.14 | 800 | — | — |
| 1999-03-11 | $19.50 | $68.58 | 14,500 | — | — |
| 1999-03-10 | $20.06 | $68.98 | 19,600 | — | — |
| 1999-03-09 | $19.88 | $68.33 | 8,900 | — | — |
| 1999-03-08 | $19.81 | $68.12 | 15,700 | — | — |
| 1999-03-05 | $19.63 | $67.48 | 33,000 | — | — |
| 1999-03-04 | $19.88 | $68.33 | 9,700 | — | — |
| 1999-03-03 | $19.75 | $67.90 | 4,600 | — | — |
| 1999-03-02 | $19.88 | $68.33 | 5,700 | — | — |
| 1999-03-01 | $19.63 | $67.48 | 14,100 | — | — |
| 1999-02-26 | $19.75 | $67.90 | 600 | — | — |
| 1999-02-25 | $19.94 | $68.55 | 6,300 | — | — |
| 1999-02-24 | $19.75 | $67.90 | 13,400 | — | — |
| 1999-02-23 | $19.75 | $67.90 | 3,200 | — | — |
| 1999-02-22 | $19.75 | $67.90 | 6,800 | — | — |
| 1999-02-19 | $19.69 | $67.69 | 3,400 | — | — |
| 1999-02-18 | $19.88 | $68.33 | 7,200 | — | — |
| 1999-02-17 | $19.69 | $67.69 | 3,900 | — | — |
| 1999-02-16 | $19.69 | $67.69 | 14,600 | — | — |
| 1999-02-12 | $19.50 | $67.05 | 9,600 | — | — |
| 1999-02-11 | $19.81 | $68.12 | 1,500 | — | — |
| 1999-02-10 | $19.56 | $67.26 | 6,700 | — | — |
| 1999-02-09 | $19.88 | $68.33 | 4,300 | — | — |
| 1999-02-08 | $19.88 | $68.33 | 11,000 | — | — |
| 1999-02-05 | $19.50 | $67.05 | 69,200 | — | — |
| 1999-02-04 | $19.88 | $68.33 | 5,700 | — | — |
| 1999-02-03 | $20.38 | $70.05 | 8,000 | — | — |
| 1999-02-02 | $20.19 | $69.41 | 12,600 | — | — |
| 1999-02-01 | $20.25 | $69.62 | 13,600 | — | — |
| 1999-01-29 | $20.38 | $70.05 | 2,500 | — | — |
| 1999-01-28 | $20.50 | $70.48 | 14,600 | — | — |
| 1999-01-27 | $20.25 | $69.62 | 2,800 | — | — |
| 1999-01-26 | $20.50 | $70.48 | 23,900 | — | — |
| 1999-01-25 | $20.38 | $70.05 | 4,900 | — | — |
| 1999-01-22 | $20.25 | $69.62 | 23,600 | — | — |
| 1999-01-21 | $20.00 | $68.76 | 21,600 | — | — |
| 1999-01-20 | $19.81 | $68.12 | 10,100 | — | — |
| 1999-01-19 | $19.63 | $67.48 | 6,600 | — | — |
| 1999-01-15 | $19.50 | $67.05 | 6,200 | — | — |
| 1999-01-14 | $19.63 | $67.48 | 2,100 | — | — |
| 1999-01-13 | $19.56 | $67.26 | 9,400 | — | — |
| 1999-01-12 | $19.63 | $67.48 | 5,300 | — | — |
| 1999-01-11 | $19.63 | $67.48 | 6,100 | — | — |
| 1999-01-08 | $19.50 | $67.05 | 8,200 | — | — |
| 1999-01-07 | $19.56 | $67.26 | 6,800 | — | — |
| 1999-01-06 | $19.38 | $66.62 | 3,800 | — | — |
| 1999-01-05 | $19.50 | $67.05 | 9,700 | — | — |
| 1999-01-04 | $19.56 | $67.26 | 10,000 | — | — |