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
- 1980-03-17 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 | $17.98 | $24.07 | 40,320 | — | — |
| 1999-12-30 | $17.32 | $23.19 | 39,480 | — | — |
| 1999-12-29 | $17.44 | $23.35 | 7,770 | — | — |
| 1999-12-28 | $17.44 | $23.35 | 27,930 | — | — |
| 1999-12-27 | $17.47 | $23.39 | 10,290 | — | — |
| 1999-12-23 | $17.41 | $23.31 | 24,570 | — | — |
| 1999-12-22 | $17.65 | $23.63 | 59,640 | — | — |
| 1999-12-21 | $17.56 | $23.51 | 35,280 | — | — |
| 1999-12-20 | $17.14 | $22.95 | 13,440 | — | — |
| 1999-12-17 | $17.80 | $23.83 | 61,320 | — | — |
| 1999-12-16 | $17.68 | $23.67 | 9,030 | — | — |
| 1999-12-15 | $17.50 | $23.43 | 9,030 | — | — |
| 1999-12-14 | $17.74 | $23.75 | 105,840 | — | — |
| 1999-12-13 | $17.86 | $23.91 | 28,770 | — | — |
| 1999-12-10 | $17.68 | $23.67 | 15,120 | — | — |
| 1999-12-09 | $17.62 | $23.59 | 31,500 | — | — |
| 1999-12-08 | $17.83 | $23.75 | 16,401 | — | — |
| 1999-12-07 | $17.67 | $23.54 | 32,802 | — | — |
| 1999-12-06 | $17.86 | $23.79 | 23,331 | — | — |
| 1999-12-03 | $17.69 | $23.57 | 13,860 | — | — |
| 1999-12-02 | $17.53 | $23.36 | 20,328 | — | — |
| 1999-12-01 | $17.42 | $23.21 | 23,793 | — | — |
| 1999-11-30 | $17.75 | $23.65 | 6,468 | — | — |
| 1999-11-29 | $17.26 | $23.00 | 36,498 | — | — |
| 1999-11-26 | $17.34 | $23.10 | 37,191 | — | — |
| 1999-11-24 | $17.02 | $22.67 | 21,252 | — | — |
| 1999-11-23 | $17.75 | $23.65 | 124,047 | — | — |
| 1999-11-22 | $17.67 | $23.54 | 35,112 | — | — |
| 1999-11-19 | $18.34 | $24.44 | 4,158 | — | — |
| 1999-11-18 | $18.32 | $24.40 | 26,103 | — | — |
| 1999-11-17 | $18.07 | $24.08 | 14,322 | — | — |
| 1999-11-16 | $18.29 | $24.37 | 14,322 | — | — |
| 1999-11-15 | $18.07 | $24.08 | 5,544 | — | — |
| 1999-11-12 | $18.24 | $24.29 | 27,027 | — | — |
| 1999-11-11 | $18.75 | $24.98 | 18,249 | — | — |
| 1999-11-10 | $18.67 | $24.87 | 7,623 | — | — |
| 1999-11-09 | $18.70 | $24.91 | 10,164 | — | — |
| 1999-11-08 | $18.61 | $24.80 | 23,793 | — | — |
| 1999-11-05 | $18.72 | $24.94 | 30,492 | — | — |
| 1999-11-04 | $18.61 | $24.80 | 3,465 | — | — |
| 1999-11-03 | $19.10 | $25.45 | 39,501 | — | — |
| 1999-11-02 | $18.24 | $24.29 | 12,474 | — | — |
| 1999-11-01 | $18.18 | $24.22 | 7,854 | — | — |
| 1999-10-29 | $17.59 | $23.43 | 50,127 | — | — |
| 1999-10-28 | $17.94 | $23.90 | 9,933 | — | — |
| 1999-10-27 | $18.21 | $24.26 | 31,416 | — | — |
| 1999-10-26 | $18.21 | $24.26 | 45,969 | — | — |
| 1999-10-25 | $17.97 | $23.93 | 21,021 | — | — |
| 1999-10-22 | $17.83 | $23.75 | 28,644 | — | — |
| 1999-10-21 | $17.97 | $23.93 | 159,390 | — | — |
| 1999-10-20 | $17.75 | $23.65 | 3,234 | — | — |
| 1999-10-19 | $17.64 | $23.50 | 24,486 | — | — |
| 1999-10-18 | $17.80 | $23.72 | 25,179 | — | — |
| 1999-10-15 | $17.75 | $23.65 | 40,194 | — | — |
| 1999-10-14 | $17.86 | $23.79 | 19,866 | — | — |
| 1999-10-13 | $17.86 | $23.79 | 11,781 | — | — |
| 1999-10-12 | $17.97 | $23.93 | 22,638 | — | — |
| 1999-10-11 | $17.80 | $23.72 | 5,775 | — | — |
| 1999-10-08 | $17.80 | $23.72 | 7,854 | — | — |
| 1999-10-07 | $17.80 | $23.72 | 11,781 | — | — |
| 1999-10-06 | $17.83 | $23.75 | 7,161 | — | — |
| 1999-10-05 | $17.97 | $23.93 | 16,863 | — | — |
| 1999-10-04 | $17.83 | $23.75 | 3,234 | — | — |
| 1999-10-01 | $18.24 | $24.29 | 5,775 | — | — |
| 1999-09-30 | $18.07 | $24.08 | 13,860 | — | — |
| 1999-09-29 | $18.13 | $24.15 | 19,404 | — | — |
| 1999-09-28 | $18.07 | $24.08 | 18,942 | — | — |
| 1999-09-27 | $18.11 | $24.13 | 16,863 | — | — |
| 1999-09-24 | $17.97 | $23.93 | 47,355 | — | — |
| 1999-09-23 | $18.29 | $24.37 | 25,179 | — | — |
| 1999-09-22 | $18.29 | $24.37 | 20,097 | — | — |
| 1999-09-21 | $18.34 | $24.44 | 23,100 | — | — |
| 1999-09-20 | $18.34 | $24.44 | 40,887 | — | — |
| 1999-09-17 | $18.34 | $24.44 | 46,431 | — | — |
| 1999-09-16 | $18.34 | $24.44 | 31,416 | — | — |
| 1999-09-15 | $18.40 | $24.51 | 16,170 | — | — |
| 1999-09-14 | $18.37 | $24.47 | 65,835 | — | — |
| 1999-09-13 | $18.40 | $24.51 | 27,720 | — | — |
| 1999-09-10 | $18.51 | $24.65 | 19,404 | — | — |
| 1999-09-09 | $18.40 | $24.51 | 23,100 | — | — |
| 1999-09-08 | $18.51 | $24.54 | 33,495 | — | — |
| 1999-09-07 | $18.51 | $24.54 | 50,358 | — | — |
| 1999-09-03 | $18.24 | $24.18 | 61,908 | — | — |
| 1999-09-02 | $18.51 | $24.54 | 33,264 | — | — |
| 1999-09-01 | $18.45 | $24.47 | 24,486 | — | — |
| 1999-08-31 | $18.40 | $24.40 | 51,282 | — | — |
| 1999-08-30 | $18.24 | $24.18 | 23,100 | — | — |
| 1999-08-27 | $18.37 | $24.36 | 44,352 | — | — |
| 1999-08-26 | $18.48 | $24.50 | 12,474 | — | — |
| 1999-08-25 | $18.34 | $24.32 | 14,322 | — | — |
| 1999-08-24 | $18.45 | $24.47 | 39,039 | — | — |
| 1999-08-23 | $18.61 | $24.68 | 30,261 | — | — |
| 1999-08-20 | $18.75 | $24.86 | 17,325 | — | — |
| 1999-08-19 | $18.80 | $24.93 | 10,395 | — | — |
| 1999-08-18 | $18.61 | $24.68 | 88,242 | — | — |
| 1999-08-17 | $18.59 | $24.65 | 8,547 | — | — |
| 1999-08-16 | $18.59 | $24.65 | 5,082 | — | — |
| 1999-08-13 | $18.86 | $25.01 | 5,313 | — | — |
| 1999-08-12 | $18.61 | $24.68 | 9,240 | — | — |
| 1999-08-11 | $18.56 | $24.61 | 16,170 | — | — |
| 1999-08-10 | $18.18 | $24.11 | 15,477 | — | — |
| 1999-08-09 | $18.13 | $24.04 | 38,115 | — | — |
| 1999-08-06 | $18.56 | $24.61 | 6,468 | — | — |
| 1999-08-05 | $18.83 | $24.97 | 18,711 | — | — |
| 1999-08-04 | $18.99 | $25.18 | 15,939 | — | — |
| 1999-08-03 | $19.05 | $25.26 | 61,908 | — | — |
| 1999-08-02 | $19.26 | $25.54 | 15,246 | — | — |
| 1999-07-30 | $19.05 | $25.26 | 38,115 | — | — |
| 1999-07-29 | $19.45 | $25.79 | 16,401 | — | — |
| 1999-07-28 | $19.48 | $25.83 | 6,468 | — | — |
| 1999-07-27 | $19.53 | $25.90 | 22,407 | — | — |
| 1999-07-26 | $19.70 | $26.12 | 27,027 | — | — |
| 1999-07-23 | $19.91 | $26.40 | 9,933 | — | — |
| 1999-07-22 | $19.75 | $26.19 | 7,623 | — | — |
| 1999-07-21 | $19.48 | $25.83 | 26,334 | — | — |
| 1999-07-20 | $19.48 | $25.83 | 8,547 | — | — |
| 1999-07-19 | $19.86 | $26.33 | 46,200 | — | — |
| 1999-07-16 | $19.48 | $25.83 | 52,206 | — | — |
| 1999-07-15 | $19.64 | $26.05 | 48,741 | — | — |
| 1999-07-14 | $19.86 | $26.33 | 221,298 | — | — |
| 1999-07-13 | $19.37 | $25.69 | 13,860 | — | — |
| 1999-07-12 | $19.43 | $25.76 | 52,437 | — | — |
| 1999-07-09 | $19.32 | $25.62 | 18,018 | — | — |
| 1999-07-08 | $19.29 | $25.58 | 79,695 | — | — |
| 1999-07-07 | $19.05 | $25.26 | 31,878 | — | — |
| 1999-07-06 | $18.94 | $25.11 | 4,620 | — | — |
| 1999-07-02 | $18.80 | $24.93 | 33,264 | — | — |
| 1999-07-01 | $18.94 | $25.11 | 52,668 | — | — |
| 1999-06-30 | $18.56 | $24.61 | 73,689 | — | — |
| 1999-06-29 | $18.53 | $24.57 | 76,923 | — | — |
| 1999-06-28 | $18.40 | $24.40 | 64,911 | — | — |
| 1999-06-25 | $18.56 | $24.61 | 151,074 | — | — |
| 1999-06-24 | $18.51 | $24.54 | 31,647 | — | — |
| 1999-06-23 | $18.67 | $24.75 | 42,735 | — | — |
| 1999-06-22 | $18.67 | $24.75 | 20,559 | — | — |
| 1999-06-21 | $18.18 | $24.11 | 227,535 | — | — |
| 1999-06-18 | $18.51 | $24.54 | 91,014 | — | — |
| 1999-06-17 | $19.13 | $25.36 | 81,774 | — | — |
| 1999-06-16 | $19.03 | $25.24 | 41,811 | — | — |
| 1999-06-15 | $18.52 | $24.56 | 19,173 | — | — |
| 1999-06-14 | $18.43 | $24.43 | 20,790 | — | — |
| 1999-06-11 | $18.48 | $24.50 | 46,431 | — | — |
| 1999-06-10 | $18.40 | $24.40 | 18,018 | — | — |
| 1999-06-09 | $18.40 | $24.40 | 35,805 | — | — |
| 1999-06-08 | $18.29 | $24.14 | 28,644 | — | — |
| 1999-06-07 | $18.29 | $24.14 | 32,802 | — | — |
| 1999-06-04 | $18.29 | $24.14 | 146,916 | — | — |
| 1999-06-03 | $18.13 | $23.92 | 29,337 | — | — |
| 1999-06-02 | $18.26 | $24.10 | 353,661 | — | — |
| 1999-06-01 | $18.29 | $24.14 | 24,255 | — | — |
| 1999-05-28 | $18.40 | $24.28 | 31,647 | — | — |
| 1999-05-27 | $18.34 | $24.21 | 14,091 | — | — |
| 1999-05-26 | $18.40 | $24.28 | 40,887 | — | — |
| 1999-05-25 | $18.45 | $24.35 | 6,006 | — | — |
| 1999-05-24 | $18.40 | $24.28 | 14,553 | — | — |
| 1999-05-21 | $18.40 | $24.28 | 26,565 | — | — |
| 1999-05-20 | $18.40 | $24.28 | 10,395 | — | — |
| 1999-05-19 | $18.59 | $24.53 | 61,446 | — | — |
| 1999-05-18 | $18.56 | $24.49 | 3,696 | — | — |
| 1999-05-17 | $18.59 | $24.53 | 12,243 | — | — |
| 1999-05-14 | $19.10 | $25.21 | 13,167 | — | — |
| 1999-05-13 | $19.10 | $25.21 | 160,314 | — | — |
| 1999-05-12 | $19.29 | $25.46 | 84,084 | — | — |
| 1999-05-11 | $18.61 | $24.57 | 22,869 | — | — |
| 1999-05-10 | $18.56 | $24.49 | 2,079 | — | — |
| 1999-05-07 | $18.34 | $24.21 | 45,969 | — | — |
| 1999-05-06 | $18.26 | $24.10 | 75,537 | — | — |
| 1999-05-05 | $18.18 | $23.99 | 70,917 | — | — |
| 1999-05-04 | $18.15 | $23.96 | 113,421 | — | — |
| 1999-05-03 | $18.18 | $23.99 | 158,235 | — | — |
| 1999-04-30 | $17.99 | $23.74 | 131,439 | — | — |
| 1999-04-29 | $18.29 | $24.14 | 291,060 | — | — |
| 1999-04-28 | $18.34 | $24.21 | 109,725 | — | — |
| 1999-04-27 | $18.61 | $24.57 | 96,096 | — | — |
| 1999-04-26 | $18.61 | $24.57 | 54,978 | — | — |
| 1999-04-23 | $18.99 | $25.07 | 65,142 | — | — |
| 1999-04-22 | $18.02 | $23.78 | 46,200 | — | — |
| 1999-04-21 | $18.29 | $24.14 | 30,261 | — | — |
| 1999-04-20 | $18.05 | $23.82 | 40,194 | — | — |
| 1999-04-19 | $18.61 | $24.57 | 8,778 | — | — |
| 1999-04-16 | $18.24 | $24.07 | 24,717 | — | — |
| 1999-04-15 | $18.40 | $24.28 | 34,881 | — | — |
| 1999-04-14 | $18.51 | $24.42 | 44,814 | — | — |
| 1999-04-13 | $17.86 | $23.57 | 97,482 | — | — |
| 1999-04-12 | $17.53 | $23.14 | 101,640 | — | — |
| 1999-04-09 | $17.32 | $22.85 | 31,185 | — | — |
| 1999-04-08 | $17.21 | $22.71 | 57,057 | — | — |
| 1999-04-07 | $17.05 | $22.49 | 42,042 | — | — |
| 1999-04-06 | $17.21 | $22.71 | 118,503 | — | — |
| 1999-04-05 | $17.59 | $23.21 | 27,027 | — | — |
| 1999-04-01 | $17.64 | $23.28 | 230,076 | — | — |
| 1999-03-31 | $16.77 | $22.14 | 275,121 | — | — |
| 1999-03-30 | $18.02 | $23.78 | 134,904 | — | — |
| 1999-03-29 | $17.97 | $23.71 | 39,963 | — | — |
| 1999-03-26 | $18.07 | $23.85 | 41,349 | — | — |
| 1999-03-25 | $18.07 | $23.85 | 24,948 | — | — |
| 1999-03-24 | $18.37 | $24.24 | 462 | — | — |
| 1999-03-23 | $18.37 | $24.24 | 48,972 | — | — |
| 1999-03-22 | $18.61 | $24.57 | 66,990 | — | — |
| 1999-03-19 | $18.64 | $24.60 | 124,047 | — | — |
| 1999-03-18 | $18.51 | $24.42 | 18,711 | — | — |
| 1999-03-17 | $18.61 | $24.57 | 77,154 | — | — |
| 1999-03-16 | $19.05 | $25.14 | 73,458 | — | — |
| 1999-03-15 | $18.99 | $25.07 | 7,623 | — | — |
| 1999-03-12 | $19.02 | $25.10 | 7,854 | — | — |
| 1999-03-11 | $19.05 | $25.14 | 18,018 | — | — |
| 1999-03-10 | $19.02 | $25.10 | 7,392 | — | — |
| 1999-03-09 | $19.26 | $25.31 | 58,443 | — | — |
| 1999-03-08 | $18.89 | $24.81 | 39,501 | — | — |
| 1999-03-05 | $19.16 | $25.17 | 7,392 | — | — |
| 1999-03-04 | $19.05 | $25.02 | 6,468 | — | — |
| 1999-03-03 | $19.18 | $25.20 | 10,395 | — | — |
| 1999-03-02 | $19.10 | $25.09 | 42,966 | — | — |
| 1999-03-01 | $19.17 | $25.18 | 17,094 | — | — |
| 1999-02-26 | $18.99 | $24.95 | 81,774 | — | — |
| 1999-02-25 | $18.99 | $24.95 | 51,513 | — | — |
| 1999-02-24 | $19.10 | $25.09 | 16,401 | — | — |
| 1999-02-23 | $19.24 | $25.27 | 16,170 | — | — |
| 1999-02-22 | $19.48 | $25.59 | 26,334 | — | — |
| 1999-02-19 | $19.16 | $25.17 | 112,497 | — | — |
| 1999-02-18 | $19.10 | $25.09 | 67,914 | — | — |
| 1999-02-17 | $19.26 | $25.31 | 47,586 | — | — |
| 1999-02-16 | $19.37 | $25.45 | 106,953 | — | — |
| 1999-02-12 | $19.26 | $25.31 | 10,857 | — | — |
| 1999-02-11 | $19.48 | $25.59 | 86,856 | — | — |
| 1999-02-10 | $18.94 | $24.88 | 19,173 | — | — |
| 1999-02-09 | $19.05 | $25.02 | 20,790 | — | — |
| 1999-02-08 | $19.10 | $25.09 | 33,264 | — | — |
| 1999-02-05 | $19.21 | $25.24 | 21,945 | — | — |
| 1999-02-04 | $18.99 | $24.95 | 28,644 | — | — |
| 1999-02-03 | $19.48 | $25.59 | 44,352 | — | — |
| 1999-02-02 | $19.18 | $25.20 | 68,145 | — | — |
| 1999-02-01 | $19.21 | $25.24 | 85,008 | — | — |
| 1999-01-29 | $19.26 | $25.31 | 43,659 | — | — |
| 1999-01-28 | $19.26 | $25.31 | 82,005 | — | — |
| 1999-01-27 | $19.10 | $25.09 | 50,358 | — | — |
| 1999-01-26 | $19.37 | $25.45 | 32,802 | — | — |
| 1999-01-25 | $19.05 | $25.02 | 49,434 | — | — |
| 1999-01-22 | $19.05 | $25.02 | 174,867 | — | — |
| 1999-01-21 | $19.16 | $25.17 | 5,544 | — | — |
| 1999-01-20 | $19.48 | $25.59 | 41,580 | — | — |
| 1999-01-19 | $19.75 | $25.95 | 23,793 | — | — |
| 1999-01-15 | $19.67 | $25.84 | 152,922 | — | — |
| 1999-01-14 | $19.75 | $25.95 | 11,550 | — | — |
| 1999-01-13 | $19.91 | $26.16 | 24,486 | — | — |
| 1999-01-12 | $19.53 | $25.66 | 17,787 | — | — |
| 1999-01-11 | $19.94 | $26.20 | 13,167 | — | — |
| 1999-01-08 | $19.64 | $25.81 | 26,334 | — | — |
| 1999-01-07 | $19.43 | $25.52 | 17,325 | — | — |
| 1999-01-06 | $19.48 | $25.59 | 21,021 | — | — |
| 1999-01-05 | $19.70 | $25.88 | 30,954 | — | — |
| 1999-01-04 | $20.10 | $26.41 | 52,668 | — | — |