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
- 1987-06-08 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 | $17.75 | $29.33 | 9,700 | — | — |
| 1999-12-30 | $18.00 | $29.56 | 7,900 | — | — |
| 1999-12-29 | $17.88 | $29.35 | 11,500 | — | — |
| 1999-12-28 | $17.63 | $28.94 | 17,300 | — | — |
| 1999-12-27 | $17.63 | $28.94 | 17,500 | — | — |
| 1999-12-23 | $17.75 | $29.15 | 14,800 | — | — |
| 1999-12-22 | $17.44 | $28.64 | 8,100 | — | — |
| 1999-12-21 | $17.25 | $28.33 | 4,300 | — | — |
| 1999-12-20 | $17.13 | $28.12 | 19,900 | — | — |
| 1999-12-17 | $16.88 | $27.71 | 1,200 | — | — |
| 1999-12-16 | $16.63 | $27.30 | 4,600 | — | — |
| 1999-12-15 | $16.50 | $27.10 | 400 | — | — |
| 1999-12-14 | $16.50 | $27.10 | 1,400 | — | — |
| 1999-12-13 | $16.88 | $27.71 | 8,300 | — | — |
| 1999-12-10 | $17.00 | $27.92 | 2,100 | — | — |
| 1999-12-09 | $17.38 | $28.53 | 5,300 | — | — |
| 1999-12-08 | $17.44 | $28.64 | 9,900 | — | — |
| 1999-12-07 | $17.00 | $27.92 | 1,500 | — | — |
| 1999-12-06 | $17.75 | $29.15 | 2,300 | — | — |
| 1999-12-03 | $17.75 | $29.15 | 12,900 | — | — |
| 1999-12-02 | $18.13 | $29.76 | 16,200 | — | — |
| 1999-12-01 | $17.38 | $28.53 | 3,600 | — | — |
| 1999-11-30 | $17.88 | $29.35 | 16,800 | — | — |
| 1999-11-29 | $16.75 | $27.51 | 1,500 | — | — |
| 1999-11-26 | $17.00 | $27.92 | 2,500 | — | — |
| 1999-11-24 | $17.50 | $28.74 | 4,700 | — | — |
| 1999-11-23 | $18.50 | $30.38 | 2,500 | — | — |
| 1999-11-22 | $18.38 | $30.17 | 9,600 | — | — |
| 1999-11-19 | $18.38 | $30.17 | 4,200 | — | — |
| 1999-11-18 | $18.50 | $30.38 | 11,700 | — | — |
| 1999-11-17 | $18.50 | $30.38 | 4,500 | — | — |
| 1999-11-16 | $18.50 | $30.38 | 4,300 | — | — |
| 1999-11-15 | $18.50 | $30.38 | 21,100 | — | — |
| 1999-11-12 | $18.50 | $30.38 | 1,100 | — | — |
| 1999-11-11 | $18.63 | $30.59 | 500 | — | — |
| 1999-11-10 | $18.50 | $30.38 | 1,600 | — | — |
| 1999-11-09 | $18.50 | $30.38 | 16,300 | — | — |
| 1999-11-08 | $18.63 | $30.59 | 11,400 | — | — |
| 1999-11-05 | $18.00 | $29.56 | 11,100 | — | — |
| 1999-11-04 | $18.00 | $29.56 | 14,800 | — | — |
| 1999-11-03 | $17.88 | $29.35 | 10,400 | — | — |
| 1999-11-02 | $17.63 | $28.94 | 8,600 | — | — |
| 1999-11-01 | $17.50 | $28.74 | 1,700 | — | — |
| 1999-10-29 | $17.88 | $29.35 | 10,800 | — | — |
| 1999-10-28 | $17.38 | $28.53 | 18,500 | — | — |
| 1999-10-27 | $16.94 | $27.81 | 6,400 | — | — |
| 1999-10-26 | $16.63 | $27.30 | 2,300 | — | — |
| 1999-10-25 | $16.75 | $27.51 | 0 | — | — |
| 1999-10-22 | $16.75 | $27.51 | 200 | — | — |
| 1999-10-21 | $16.75 | $27.51 | 5,600 | — | — |
| 1999-10-20 | $16.88 | $27.71 | 7,400 | — | — |
| 1999-10-19 | $16.25 | $26.69 | 900 | — | — |
| 1999-10-18 | $16.63 | $27.30 | 42,300 | — | — |
| 1999-10-15 | $16.75 | $27.51 | 35,500 | — | — |
| 1999-10-14 | $16.13 | $26.48 | 5,200 | — | — |
| 1999-10-13 | $15.88 | $26.07 | 5,600 | — | — |
| 1999-10-12 | $15.63 | $25.66 | 60,100 | — | — |
| 1999-10-11 | $16.00 | $26.27 | 31,500 | — | — |
| 1999-10-08 | $16.75 | $27.51 | 88,500 | — | — |
| 1999-10-07 | $15.75 | $25.86 | 191,400 | — | — |
| 1999-10-06 | $15.75 | $25.86 | 8,900 | — | — |
| 1999-10-05 | $15.56 | $25.56 | 6,400 | — | — |
| 1999-10-04 | $15.50 | $25.45 | 16,600 | — | — |
| 1999-10-01 | $15.50 | $25.45 | 2,200 | — | — |
| 1999-09-30 | $15.25 | $25.04 | 7,200 | — | — |
| 1999-09-29 | $15.25 | $25.04 | 3,400 | — | — |
| 1999-09-28 | $15.13 | $24.66 | 12,300 | — | — |
| 1999-09-27 | $15.00 | $24.45 | 1,600 | — | — |
| 1999-09-24 | $14.75 | $24.05 | 4,100 | — | — |
| 1999-09-23 | $14.88 | $24.25 | 10,800 | — | — |
| 1999-09-22 | $14.88 | $24.25 | 4,700 | — | — |
| 1999-09-21 | $14.94 | $24.35 | 3,600 | — | — |
| 1999-09-20 | $14.88 | $24.25 | 7,400 | — | — |
| 1999-09-17 | $15.00 | $24.45 | 5,000 | — | — |
| 1999-09-16 | $14.88 | $24.25 | 19,200 | — | — |
| 1999-09-15 | $15.00 | $24.45 | 6,100 | — | — |
| 1999-09-14 | $14.88 | $24.25 | 20,900 | — | — |
| 1999-09-13 | $14.88 | $24.25 | 5,300 | — | — |
| 1999-09-10 | $15.00 | $24.45 | 8,500 | — | — |
| 1999-09-09 | $15.06 | $24.56 | 18,700 | — | — |
| 1999-09-08 | $15.13 | $24.66 | 10,100 | — | — |
| 1999-09-07 | $15.00 | $24.45 | 17,100 | — | — |
| 1999-09-03 | $15.00 | $24.45 | 14,100 | — | — |
| 1999-09-02 | $15.75 | $25.68 | 2,600 | — | — |
| 1999-09-01 | $15.44 | $25.17 | 9,700 | — | — |
| 1999-08-31 | $15.50 | $25.27 | 16,800 | — | — |
| 1999-08-30 | $16.13 | $26.29 | 19,800 | — | — |
| 1999-08-27 | $15.81 | $25.78 | 67,300 | — | — |
| 1999-08-26 | $16.06 | $26.19 | 3,900 | — | — |
| 1999-08-25 | $16.19 | $26.39 | 7,100 | — | — |
| 1999-08-24 | $16.06 | $26.19 | 12,100 | — | — |
| 1999-08-23 | $16.31 | $26.59 | 6,100 | — | — |
| 1999-08-20 | $16.50 | $26.90 | 9,200 | — | — |
| 1999-08-19 | $16.25 | $26.49 | 1,700 | — | — |
| 1999-08-18 | $16.25 | $26.49 | 6,100 | — | — |
| 1999-08-17 | $16.25 | $26.49 | 2,000 | — | — |
| 1999-08-16 | $16.25 | $26.49 | 4,300 | — | — |
| 1999-08-13 | $16.25 | $26.49 | 2,400 | — | — |
| 1999-08-12 | $16.38 | $26.69 | 7,500 | — | — |
| 1999-08-11 | $16.25 | $26.49 | 5,000 | — | — |
| 1999-08-10 | $16.50 | $26.90 | 8,900 | — | — |
| 1999-08-09 | $16.38 | $26.69 | 13,300 | — | — |
| 1999-08-06 | $16.31 | $26.59 | 13,600 | — | — |
| 1999-08-05 | $16.75 | $27.31 | 900 | — | — |
| 1999-08-04 | $16.50 | $26.90 | 8,400 | — | — |
| 1999-08-03 | $16.75 | $27.31 | 20,900 | — | — |
| 1999-08-02 | $16.88 | $27.51 | 500 | — | — |
| 1999-07-30 | $16.88 | $27.51 | 3,900 | — | — |
| 1999-07-29 | $16.88 | $27.51 | 3,300 | — | — |
| 1999-07-28 | $17.00 | $27.71 | 2,100 | — | — |
| 1999-07-27 | $16.75 | $27.31 | 3,900 | — | — |
| 1999-07-26 | $16.88 | $27.51 | 3,900 | — | — |
| 1999-07-23 | $17.00 | $27.71 | 3,500 | — | — |
| 1999-07-22 | $17.13 | $27.92 | 5,900 | — | — |
| 1999-07-21 | $17.38 | $28.33 | 700 | — | — |
| 1999-07-20 | $17.13 | $27.92 | 18,200 | — | — |
| 1999-07-19 | $17.63 | $28.73 | 16,500 | — | — |
| 1999-07-16 | $17.88 | $29.14 | 38,400 | — | — |
| 1999-07-15 | $17.25 | $28.12 | 43,500 | — | — |
| 1999-07-14 | $16.75 | $27.31 | 6,000 | — | — |
| 1999-07-13 | $16.38 | $26.69 | 37,200 | — | — |
| 1999-07-12 | $16.25 | $26.49 | 16,900 | — | — |
| 1999-07-09 | $16.06 | $26.19 | 65,600 | — | — |
| 1999-07-08 | $16.50 | $26.90 | 27,400 | — | — |
| 1999-07-07 | $16.75 | $27.31 | 26,300 | — | — |
| 1999-07-06 | $16.75 | $27.31 | 17,500 | — | — |
| 1999-07-02 | $17.00 | $27.71 | 13,100 | — | — |
| 1999-07-01 | $17.38 | $28.33 | 7,400 | — | — |
| 1999-06-30 | $18.00 | $29.34 | 99,700 | — | — |
| 1999-06-29 | $16.56 | $27.00 | 4,200 | — | — |
| 1999-06-28 | $16.00 | $25.90 | 28,100 | — | — |
| 1999-06-25 | $16.00 | $25.90 | 13,900 | — | — |
| 1999-06-24 | $16.00 | $25.90 | 45,700 | — | — |
| 1999-06-23 | $16.25 | $26.31 | 23,200 | — | — |
| 1999-06-22 | $17.13 | $27.73 | 3,200 | — | — |
| 1999-06-21 | $17.50 | $28.33 | 2,100 | — | — |
| 1999-06-18 | $17.13 | $27.73 | 9,800 | — | — |
| 1999-06-17 | $16.25 | $26.31 | 8,000 | — | — |
| 1999-06-16 | $16.25 | $26.31 | 16,600 | — | — |
| 1999-06-15 | $16.50 | $26.71 | 16,300 | — | — |
| 1999-06-14 | $16.50 | $26.71 | 4,800 | — | — |
| 1999-06-11 | $16.50 | $26.71 | 9,600 | — | — |
| 1999-06-10 | $16.75 | $27.12 | 6,400 | — | — |
| 1999-06-09 | $16.31 | $26.41 | 54,900 | — | — |
| 1999-06-08 | $16.75 | $27.12 | 7,500 | — | — |
| 1999-06-07 | $17.00 | $27.52 | 13,300 | — | — |
| 1999-06-04 | $17.25 | $27.93 | 6,700 | — | — |
| 1999-06-03 | $17.00 | $27.52 | 2,900 | — | — |
| 1999-06-02 | $17.31 | $28.03 | 5,800 | — | — |
| 1999-06-01 | $17.50 | $28.33 | 4,300 | — | — |
| 1999-05-28 | $17.50 | $28.33 | 14,700 | — | — |
| 1999-05-27 | $18.00 | $29.14 | 2,700 | — | — |
| 1999-05-26 | $17.88 | $28.94 | 2,000 | — | — |
| 1999-05-25 | $17.88 | $28.94 | 2,100 | — | — |
| 1999-05-24 | $17.50 | $28.33 | 3,000 | — | — |
| 1999-05-21 | $17.75 | $28.74 | 0 | — | — |
| 1999-05-20 | $17.75 | $28.74 | 2,100 | — | — |
| 1999-05-19 | $17.50 | $28.33 | 8,900 | — | — |
| 1999-05-18 | $17.75 | $28.74 | 5,700 | — | — |
| 1999-05-17 | $17.50 | $28.33 | 5,300 | — | — |
| 1999-05-14 | $17.56 | $28.43 | 10,800 | — | — |
| 1999-05-13 | $18.00 | $29.14 | 2,800 | — | — |
| 1999-05-12 | $18.13 | $29.34 | 0 | — | — |
| 1999-05-11 | $18.13 | $29.34 | 15,600 | — | — |
| 1999-05-10 | $18.13 | $29.34 | 3,100 | — | — |
| 1999-05-07 | $18.25 | $29.55 | 4,200 | — | — |
| 1999-05-06 | $18.00 | $29.14 | 500 | — | — |
| 1999-05-05 | $17.50 | $28.33 | 2,200 | — | — |
| 1999-05-04 | $17.34 | $28.08 | 4,100 | — | — |
| 1999-05-03 | $17.75 | $28.74 | 10,300 | — | — |
| 1999-04-30 | $17.50 | $28.33 | 4,300 | — | — |
| 1999-04-29 | $19.38 | $31.37 | 2,100 | — | — |
| 1999-04-28 | $19.38 | $31.37 | 21,100 | — | — |
| 1999-04-27 | $19.50 | $31.57 | 6,400 | — | — |
| 1999-04-26 | $19.00 | $30.76 | 6,900 | — | — |
| 1999-04-23 | $19.50 | $31.57 | 600 | — | — |
| 1999-04-22 | $18.75 | $30.36 | 700 | — | — |
| 1999-04-21 | $19.50 | $31.57 | 15,100 | — | — |
| 1999-04-20 | $20.00 | $32.38 | 27,700 | — | — |
| 1999-04-19 | $19.25 | $31.17 | 1,300 | — | — |
| 1999-04-16 | $19.69 | $31.87 | 12,100 | — | — |
| 1999-04-15 | $19.75 | $31.98 | 28,800 | — | — |
| 1999-04-14 | $19.00 | $30.76 | 19,000 | — | — |
| 1999-04-13 | $17.50 | $28.33 | 4,800 | — | — |
| 1999-04-12 | $17.63 | $28.54 | 11,200 | — | — |
| 1999-04-09 | $17.56 | $28.43 | 5,200 | — | — |
| 1999-04-08 | $17.94 | $29.04 | 2,900 | — | — |
| 1999-04-07 | $17.75 | $28.74 | 8,000 | — | — |
| 1999-04-06 | $17.19 | $27.83 | 6,200 | — | — |
| 1999-04-05 | $17.00 | $27.52 | 13,000 | — | — |
| 1999-04-01 | $16.38 | $26.51 | 32,400 | — | — |
| 1999-03-31 | $17.13 | $27.73 | 25,900 | — | — |
| 1999-03-30 | $17.38 | $28.13 | 7,700 | — | — |
| 1999-03-29 | $17.88 | $28.76 | 3,800 | — | — |
| 1999-03-26 | $17.63 | $28.36 | 7,500 | — | — |
| 1999-03-25 | $17.63 | $28.36 | 5,800 | — | — |
| 1999-03-24 | $17.06 | $27.45 | 12,300 | — | — |
| 1999-03-23 | $17.13 | $27.55 | 25,800 | — | — |
| 1999-03-22 | $18.38 | $29.57 | 11,000 | — | — |
| 1999-03-19 | $18.75 | $30.17 | 5,100 | — | — |
| 1999-03-18 | $18.75 | $30.17 | 5,000 | — | — |
| 1999-03-17 | $19.00 | $30.57 | 2,100 | — | — |
| 1999-03-16 | $19.25 | $30.97 | 16,100 | — | — |
| 1999-03-15 | $19.00 | $30.57 | 6,000 | — | — |
| 1999-03-12 | $18.50 | $29.77 | 3,600 | — | — |
| 1999-03-11 | $18.88 | $30.37 | 12,300 | — | — |
| 1999-03-10 | $18.19 | $29.26 | 11,100 | — | — |
| 1999-03-09 | $17.00 | $27.35 | 17,000 | — | — |
| 1999-03-08 | $19.00 | $30.57 | 700 | — | — |
| 1999-03-05 | $19.00 | $30.57 | 4,900 | — | — |
| 1999-03-04 | $19.63 | $31.58 | 1,800 | — | — |
| 1999-03-03 | $19.38 | $31.18 | 7,600 | — | — |
| 1999-03-02 | $19.00 | $30.57 | 16,000 | — | — |
| 1999-03-01 | $18.63 | $29.97 | 4,300 | — | — |
| 1999-02-26 | $18.50 | $29.77 | 6,400 | — | — |
| 1999-02-25 | $18.69 | $30.07 | 10,600 | — | — |
| 1999-02-24 | $18.50 | $29.77 | 6,200 | — | — |
| 1999-02-23 | $19.00 | $30.57 | 5,400 | — | — |
| 1999-02-22 | $19.00 | $30.57 | 3,100 | — | — |
| 1999-02-19 | $18.75 | $30.17 | 11,000 | — | — |
| 1999-02-18 | $18.75 | $30.17 | 5,600 | — | — |
| 1999-02-17 | $18.88 | $30.37 | 27,600 | — | — |
| 1999-02-16 | $19.06 | $30.67 | 600 | — | — |
| 1999-02-12 | $19.00 | $30.57 | 1,200 | — | — |
| 1999-02-11 | $19.06 | $30.67 | 5,500 | — | — |
| 1999-02-10 | $19.06 | $30.67 | 5,600 | — | — |
| 1999-02-09 | $19.25 | $30.97 | 2,100 | — | — |
| 1999-02-08 | $19.06 | $30.67 | 2,800 | — | — |
| 1999-02-05 | $19.19 | $30.87 | 1,000 | — | — |
| 1999-02-04 | $19.63 | $31.58 | 4,900 | — | — |
| 1999-02-03 | $19.00 | $30.57 | 5,400 | — | — |
| 1999-02-02 | $19.00 | $30.57 | 700 | — | — |
| 1999-02-01 | $18.88 | $30.37 | 14,100 | — | — |
| 1999-01-29 | $19.13 | $30.77 | 13,900 | — | — |
| 1999-01-28 | $19.56 | $31.48 | 5,800 | — | — |
| 1999-01-27 | $19.63 | $31.58 | 1,300 | — | — |
| 1999-01-26 | $19.88 | $31.98 | 5,700 | — | — |
| 1999-01-25 | $20.25 | $32.58 | 3,600 | — | — |
| 1999-01-22 | $20.06 | $32.28 | 3,400 | — | — |
| 1999-01-21 | $20.50 | $32.99 | 700 | — | — |
| 1999-01-20 | $21.00 | $33.79 | 1,300 | — | — |
| 1999-01-19 | $21.00 | $33.79 | 27,500 | — | — |
| 1999-01-15 | $21.00 | $33.79 | 17,400 | — | — |
| 1999-01-14 | $20.00 | $32.18 | 13,300 | — | — |
| 1999-01-13 | $20.50 | $32.99 | 9,800 | — | — |
| 1999-01-12 | $20.94 | $33.69 | 3,300 | — | — |
| 1999-01-11 | $20.88 | $33.59 | 14,700 | — | — |
| 1999-01-08 | $21.50 | $34.59 | 13,200 | — | — |
| 1999-01-07 | $19.50 | $31.38 | 6,600 | — | — |
| 1999-01-06 | $20.50 | $32.99 | 2,100 | — | — |
| 1999-01-05 | $20.00 | $32.18 | 9,400 | — | — |
| 1999-01-04 | $21.25 | $34.19 | 9,900 | — | — |