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
- 1980-05-06 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 | $18.01 | $18.01 | 30,600 | — | — |
| 1999-12-30 | $18.08 | $18.08 | 28,560 | — | — |
| 1999-12-29 | $18.08 | $18.08 | 8,568 | — | — |
| 1999-12-28 | $18.08 | $18.08 | 16,524 | — | — |
| 1999-12-27 | $17.83 | $17.83 | 18,360 | — | — |
| 1999-12-23 | $17.77 | $17.77 | 23,052 | — | — |
| 1999-12-22 | $17.40 | $17.40 | 11,730 | — | — |
| 1999-12-21 | $17.22 | $17.22 | 33,660 | — | — |
| 1999-12-20 | $17.52 | $17.52 | 23,868 | — | — |
| 1999-12-17 | $17.65 | $17.65 | 68,442 | — | — |
| 1999-12-16 | $17.52 | $17.52 | 54,060 | — | — |
| 1999-12-15 | $17.59 | $17.59 | 28,458 | — | — |
| 1999-12-14 | $17.22 | $17.22 | 7,140 | — | — |
| 1999-12-13 | $17.22 | $17.22 | 60,996 | — | — |
| 1999-12-10 | $17.34 | $17.34 | 41,106 | — | — |
| 1999-12-09 | $17.46 | $17.46 | 62,220 | — | — |
| 1999-12-08 | $18.08 | $18.08 | 28,356 | — | — |
| 1999-12-07 | $18.20 | $18.20 | 30,498 | — | — |
| 1999-12-06 | $18.26 | $18.26 | 26,520 | — | — |
| 1999-12-03 | $18.50 | $18.50 | 16,932 | — | — |
| 1999-12-02 | $18.50 | $18.50 | 15,912 | — | — |
| 1999-12-01 | $18.81 | $18.81 | 33,864 | — | — |
| 1999-11-30 | $19.06 | $19.06 | 28,968 | — | — |
| 1999-11-29 | $18.87 | $18.87 | 20,094 | — | — |
| 1999-11-26 | $19.06 | $19.06 | 5,814 | — | — |
| 1999-11-24 | $19.06 | $19.06 | 21,114 | — | — |
| 1999-11-23 | $19.18 | $19.18 | 33,660 | — | — |
| 1999-11-22 | $19.49 | $19.49 | 24,072 | — | — |
| 1999-11-19 | $19.49 | $19.49 | 26,418 | — | — |
| 1999-11-18 | $19.55 | $19.55 | 138,312 | — | — |
| 1999-11-17 | $19.42 | $19.42 | 7,344 | — | — |
| 1999-11-16 | $19.49 | $19.49 | 12,138 | — | — |
| 1999-11-15 | $19.55 | $19.55 | 47,736 | — | — |
| 1999-11-12 | $19.49 | $19.49 | 17,544 | — | — |
| 1999-11-11 | $19.49 | $19.49 | 6,426 | — | — |
| 1999-11-10 | $19.55 | $19.55 | 7,038 | — | — |
| 1999-11-09 | $19.36 | $19.36 | 14,790 | — | — |
| 1999-11-08 | $19.49 | $19.49 | 18,666 | — | — |
| 1999-11-05 | $19.49 | $19.49 | 18,054 | — | — |
| 1999-11-04 | $19.55 | $19.55 | 47,838 | — | — |
| 1999-11-03 | $19.55 | $19.55 | 42,432 | — | — |
| 1999-11-02 | $19.49 | $19.49 | 19,074 | — | — |
| 1999-11-01 | $19.42 | $19.42 | 14,076 | — | — |
| 1999-10-29 | $19.49 | $19.49 | 29,988 | — | — |
| 1999-10-28 | $19.55 | $19.55 | 13,158 | — | — |
| 1999-10-27 | $19.55 | $19.55 | 16,932 | — | — |
| 1999-10-26 | $19.42 | $19.42 | 44,370 | — | — |
| 1999-10-25 | $19.30 | $19.30 | 20,604 | — | — |
| 1999-10-22 | $19.61 | $19.61 | 8,568 | — | — |
| 1999-10-21 | $19.36 | $19.36 | 16,728 | — | — |
| 1999-10-20 | $19.55 | $19.55 | 4,182 | — | — |
| 1999-10-19 | $19.55 | $19.55 | 13,464 | — | — |
| 1999-10-18 | $19.67 | $19.67 | 55,998 | — | — |
| 1999-10-15 | $19.24 | $19.24 | 44,472 | — | — |
| 1999-10-14 | $20.16 | $20.16 | 19,482 | — | — |
| 1999-10-13 | $20.28 | $20.28 | 14,892 | — | — |
| 1999-10-12 | $20.65 | $20.65 | 20,808 | — | — |
| 1999-10-11 | $20.71 | $20.71 | 30,090 | — | — |
| 1999-10-08 | $20.83 | $20.83 | 25,704 | — | — |
| 1999-10-07 | $20.96 | $20.96 | 29,274 | — | — |
| 1999-10-06 | $21.02 | $21.02 | 10,302 | — | — |
| 1999-10-05 | $20.89 | $20.89 | 11,118 | — | — |
| 1999-10-04 | $20.89 | $20.89 | 86,598 | — | — |
| 1999-10-01 | $21.02 | $21.02 | 23,970 | — | — |
| 1999-09-30 | $21.02 | $21.02 | 64,464 | — | — |
| 1999-09-29 | $20.96 | $20.96 | 21,624 | — | — |
| 1999-09-28 | $21.08 | $21.08 | 62,730 | — | — |
| 1999-09-27 | $21.14 | $21.14 | 38,454 | — | — |
| 1999-09-24 | $21.14 | $21.14 | 21,318 | — | — |
| 1999-09-23 | $21.14 | $21.14 | 36,720 | — | — |
| 1999-09-22 | $21.26 | $21.26 | 36,720 | — | — |
| 1999-09-21 | $21.38 | $21.38 | 43,962 | — | — |
| 1999-09-20 | $21.51 | $21.51 | 74,562 | — | — |
| 1999-09-17 | $21.32 | $21.32 | 10,608 | — | — |
| 1999-09-16 | $21.38 | $21.38 | 27,438 | — | — |
| 1999-09-15 | $21.14 | $21.14 | 29,376 | — | — |
| 1999-09-14 | $21.20 | $21.20 | 25,296 | — | — |
| 1999-09-13 | $21.26 | $21.26 | 10,404 | — | — |
| 1999-09-10 | $21.20 | $21.20 | 12,444 | — | — |
| 1999-09-09 | $21.14 | $21.14 | 12,750 | — | — |
| 1999-09-08 | $21.08 | $21.08 | 23,562 | — | — |
| 1999-09-07 | $20.96 | $20.96 | 36,720 | — | — |
| 1999-09-03 | $20.59 | $20.59 | 29,682 | — | — |
| 1999-09-02 | $20.47 | $20.47 | 13,158 | — | — |
| 1999-09-01 | $20.47 | $20.47 | 10,200 | — | — |
| 1999-08-31 | $20.59 | $20.59 | 17,238 | — | — |
| 1999-08-30 | $20.71 | $20.71 | 13,056 | — | — |
| 1999-08-27 | $20.77 | $20.77 | 26,112 | — | — |
| 1999-08-26 | $20.83 | $20.83 | 38,658 | — | — |
| 1999-08-25 | $20.89 | $20.89 | 21,318 | — | — |
| 1999-08-24 | $21.02 | $21.02 | 40,290 | — | — |
| 1999-08-23 | $21.51 | $21.51 | 38,964 | — | — |
| 1999-08-20 | $21.57 | $21.57 | 92,208 | — | — |
| 1999-08-19 | $21.57 | $21.57 | 41,412 | — | — |
| 1999-08-18 | $21.51 | $21.51 | 31,620 | — | — |
| 1999-08-17 | $21.14 | $21.14 | 35,190 | — | — |
| 1999-08-16 | $20.96 | $20.96 | 16,524 | — | — |
| 1999-08-13 | $20.53 | $20.53 | 24,174 | — | — |
| 1999-08-12 | $20.10 | $20.10 | 37,230 | — | — |
| 1999-08-11 | $19.61 | $19.61 | 8,670 | — | — |
| 1999-08-10 | $19.55 | $19.55 | 22,032 | — | — |
| 1999-08-09 | $19.61 | $19.61 | 9,078 | — | — |
| 1999-08-06 | $19.85 | $19.85 | 9,078 | — | — |
| 1999-08-05 | $20.04 | $20.04 | 23,562 | — | — |
| 1999-08-04 | $20.10 | $20.10 | 15,300 | — | — |
| 1999-08-03 | $20.04 | $20.04 | 15,300 | — | — |
| 1999-08-02 | $20.10 | $20.10 | 25,092 | — | — |
| 1999-07-30 | $20.28 | $20.28 | 21,624 | — | — |
| 1999-07-29 | $20.10 | $20.10 | 21,828 | — | — |
| 1999-07-28 | $20.47 | $20.47 | 14,586 | — | — |
| 1999-07-27 | $20.47 | $20.47 | 9,180 | — | — |
| 1999-07-26 | $20.53 | $20.53 | 11,832 | — | — |
| 1999-07-23 | $20.59 | $20.59 | 7,752 | — | — |
| 1999-07-22 | $20.59 | $20.59 | 11,322 | — | — |
| 1999-07-21 | $20.59 | $20.59 | 7,140 | — | — |
| 1999-07-20 | $20.53 | $20.53 | 33,762 | — | — |
| 1999-07-19 | $20.53 | $20.53 | 26,010 | — | — |
| 1999-07-16 | $20.34 | $20.34 | 15,096 | — | — |
| 1999-07-15 | $20.10 | $20.10 | 28,968 | — | — |
| 1999-07-14 | $19.91 | $19.91 | 63,546 | — | — |
| 1999-07-13 | $19.91 | $19.91 | 56,508 | — | — |
| 1999-07-12 | $19.85 | $19.85 | 43,146 | — | — |
| 1999-07-09 | $20.16 | $20.16 | 21,216 | — | — |
| 1999-07-08 | $20.34 | $20.34 | 37,638 | — | — |
| 1999-07-07 | $20.65 | $20.65 | 65,994 | — | — |
| 1999-07-06 | $20.53 | $20.53 | 27,846 | — | — |
| 1999-07-02 | $20.89 | $20.89 | 26,520 | — | — |
| 1999-07-01 | $20.77 | $20.77 | 31,722 | — | — |
| 1999-06-30 | $20.83 | $20.83 | 68,238 | — | — |
| 1999-06-29 | $20.04 | $20.04 | 27,540 | — | — |
| 1999-06-28 | $19.79 | $19.79 | 106,896 | — | — |
| 1999-06-25 | $19.85 | $19.85 | 42,534 | — | — |
| 1999-06-24 | $20.04 | $20.04 | 21,522 | — | — |
| 1999-06-23 | $19.98 | $19.98 | 14,790 | — | — |
| 1999-06-22 | $20.16 | $20.16 | 20,604 | — | — |
| 1999-06-21 | $19.91 | $19.91 | 40,290 | — | — |
| 1999-06-18 | $20.04 | $20.04 | 57,120 | — | — |
| 1999-06-17 | $20.47 | $20.47 | 13,974 | — | — |
| 1999-06-16 | $20.40 | $20.40 | 29,274 | — | — |
| 1999-06-15 | $20.89 | $20.89 | 78,132 | — | — |
| 1999-06-14 | $20.89 | $20.89 | 94,962 | — | — |
| 1999-06-11 | $20.89 | $20.89 | 42,840 | — | — |
| 1999-06-10 | $21.08 | $21.08 | 76,806 | — | — |
| 1999-06-09 | $21.32 | $21.32 | 145,350 | — | — |
| 1999-06-08 | $20.65 | $20.65 | 47,022 | — | — |
| 1999-06-07 | $20.47 | $20.47 | 107,508 | — | — |
| 1999-06-04 | $20.34 | $20.34 | 24,990 | — | — |
| 1999-06-03 | $20.28 | $20.28 | 60,690 | — | — |
| 1999-06-02 | $20.22 | $20.22 | 37,434 | — | — |
| 1999-06-01 | $20.28 | $20.28 | 41,412 | — | — |
| 1999-05-28 | $19.98 | $19.98 | 132,090 | — | — |
| 1999-05-27 | $19.73 | $19.73 | 49,368 | — | — |
| 1999-05-26 | $19.85 | $19.85 | 56,712 | — | — |
| 1999-05-25 | $20.59 | $20.59 | 8,568 | — | — |
| 1999-05-24 | $20.89 | $20.89 | 17,340 | — | — |
| 1999-05-21 | $21.26 | $21.26 | 23,562 | — | — |
| 1999-05-20 | $21.08 | $21.08 | 71,094 | — | — |
| 1999-05-19 | $20.10 | $20.10 | 32,028 | — | — |
| 1999-05-18 | $20.47 | $20.47 | 23,256 | — | — |
| 1999-05-17 | $20.59 | $20.59 | 21,930 | — | — |
| 1999-05-14 | $20.59 | $20.59 | 38,352 | — | — |
| 1999-05-13 | $20.77 | $20.77 | 32,844 | — | — |
| 1999-05-12 | $20.71 | $20.71 | 45,798 | — | — |
| 1999-05-11 | $20.71 | $20.71 | 40,800 | — | — |
| 1999-05-10 | $20.40 | $20.40 | 53,448 | — | — |
| 1999-05-07 | $20.04 | $20.04 | 33,048 | — | — |
| 1999-05-06 | $20.10 | $20.10 | 53,550 | — | — |
| 1999-05-05 | $20.04 | $20.04 | 32,232 | — | — |
| 1999-05-04 | $19.73 | $19.73 | 17,850 | — | — |
| 1999-05-03 | $19.73 | $19.73 | 32,538 | — | — |
| 1999-04-30 | $19.42 | $19.42 | 120,462 | — | — |
| 1999-04-29 | $18.69 | $18.69 | 68,136 | — | — |
| 1999-04-28 | $19.00 | $19.00 | 78,642 | — | — |
| 1999-04-27 | $18.50 | $18.50 | 160,752 | — | — |
| 1999-04-26 | $17.89 | $17.89 | 44,370 | — | — |
| 1999-04-23 | $17.83 | $17.83 | 63,648 | — | — |
| 1999-04-22 | $17.59 | $17.59 | 124,542 | — | — |
| 1999-04-21 | $17.59 | $17.59 | 113,016 | — | — |
| 1999-04-20 | $17.28 | $17.28 | 98,022 | — | — |
| 1999-04-19 | $17.22 | $17.22 | 49,776 | — | — |
| 1999-04-16 | $17.46 | $17.46 | 60,078 | — | — |
| 1999-04-15 | $17.46 | $17.46 | 73,440 | — | — |
| 1999-04-14 | $17.34 | $17.34 | 89,148 | — | — |
| 1999-04-13 | $17.28 | $17.28 | 32,232 | — | — |
| 1999-04-12 | $17.40 | $17.40 | 58,140 | — | — |
| 1999-04-09 | $17.34 | $17.34 | 22,950 | — | — |
| 1999-04-08 | $17.22 | $17.22 | 21,012 | — | — |
| 1999-04-07 | $17.28 | $17.28 | 39,576 | — | — |
| 1999-04-06 | $16.97 | $16.97 | 64,566 | — | — |
| 1999-04-05 | $16.73 | $16.73 | 41,412 | — | — |
| 1999-04-01 | $16.85 | $16.85 | 26,724 | — | — |
| 1999-03-31 | $17.10 | $17.10 | 52,632 | — | — |
| 1999-03-30 | $16.97 | $16.97 | 29,580 | — | — |
| 1999-03-29 | $16.91 | $16.91 | 16,524 | — | — |
| 1999-03-26 | $16.91 | $16.91 | 29,070 | — | — |
| 1999-03-25 | $16.85 | $16.85 | 33,966 | — | — |
| 1999-03-24 | $16.67 | $16.67 | 87,414 | — | — |
| 1999-03-23 | $16.36 | $16.36 | 44,778 | — | — |
| 1999-03-22 | $16.67 | $16.67 | 105,876 | — | — |
| 1999-03-19 | $16.79 | $16.79 | 17,952 | — | — |
| 1999-03-18 | $16.73 | $16.73 | 39,168 | — | — |
| 1999-03-17 | $16.73 | $16.73 | 25,908 | — | — |
| 1999-03-16 | $16.73 | $16.73 | 37,230 | — | — |
| 1999-03-15 | $16.54 | $16.54 | 45,084 | — | — |
| 1999-03-12 | $16.61 | $16.61 | 44,268 | — | — |
| 1999-03-11 | $16.61 | $16.61 | 301,206 | — | — |
| 1999-03-10 | $16.30 | $16.30 | 386,274 | — | — |
| 1999-03-09 | $15.56 | $15.56 | 99,246 | — | — |
| 1999-03-08 | $15.44 | $15.44 | 116,994 | — | — |
| 1999-03-05 | $15.32 | $15.32 | 97,716 | — | — |
| 1999-03-04 | $15.56 | $15.56 | 8,670 | — | — |
| 1999-03-03 | $15.44 | $15.44 | 12,954 | — | — |
| 1999-03-02 | $15.63 | $15.63 | 27,132 | — | — |
| 1999-03-01 | $15.20 | $15.20 | 34,476 | — | — |
| 1999-02-26 | $15.56 | $15.56 | 90,984 | — | — |
| 1999-02-25 | $15.75 | $15.75 | 140,760 | — | — |
| 1999-02-24 | $15.26 | $15.26 | 73,848 | — | — |
| 1999-02-23 | $14.89 | $14.89 | 28,254 | — | — |
| 1999-02-22 | $15.07 | $15.07 | 25,908 | — | — |
| 1999-02-19 | $15.13 | $15.13 | 36,006 | — | — |
| 1999-02-18 | $15.01 | $15.01 | 198,390 | — | — |
| 1999-02-17 | $14.46 | $14.46 | 149,430 | — | — |
| 1999-02-16 | $15.07 | $15.07 | 10,404 | — | — |
| 1999-02-12 | $14.89 | $14.89 | 26,214 | — | — |
| 1999-02-11 | $14.89 | $14.89 | 44,574 | — | — |
| 1999-02-10 | $14.77 | $14.77 | 282,948 | — | — |
| 1999-02-09 | $15.44 | $15.44 | 45,186 | — | — |
| 1999-02-08 | $15.32 | $15.32 | 54,366 | — | — |
| 1999-02-05 | $15.32 | $15.32 | 29,886 | — | — |
| 1999-02-04 | $15.50 | $15.50 | 33,456 | — | — |
| 1999-02-03 | $15.75 | $15.75 | 27,234 | — | — |
| 1999-02-02 | $15.63 | $15.63 | 26,418 | — | — |
| 1999-02-01 | $15.69 | $15.69 | 128,724 | — | — |
| 1999-01-29 | $15.38 | $15.38 | 23,970 | — | — |
| 1999-01-28 | $15.13 | $15.13 | 339,966 | — | — |
| 1999-01-27 | $15.13 | $15.13 | 787,134 | — | — |
| 1999-01-26 | $15.07 | $15.07 | 244,698 | — | — |
| 1999-01-25 | $15.07 | $15.07 | 35,700 | — | — |
| 1999-01-22 | $15.13 | $15.13 | 142,290 | — | — |
| 1999-01-21 | $15.26 | $15.26 | 37,434 | — | — |
| 1999-01-20 | $15.44 | $15.44 | 84,354 | — | — |
| 1999-01-19 | $15.38 | $15.38 | 84,456 | — | — |
| 1999-01-15 | $15.44 | $15.44 | 207,468 | — | — |
| 1999-01-14 | $15.38 | $15.38 | 36,312 | — | — |
| 1999-01-13 | $15.32 | $15.32 | 87,516 | — | — |
| 1999-01-12 | $15.01 | $15.01 | 62,730 | — | — |
| 1999-01-11 | $15.01 | $15.01 | 62,628 | — | — |
| 1999-01-08 | $15.07 | $15.07 | 50,490 | — | — |
| 1999-01-07 | $15.13 | $15.13 | 80,172 | — | — |
| 1999-01-06 | $15.20 | $15.20 | 154,428 | — | — |
| 1999-01-05 | $15.56 | $15.56 | 46,410 | — | — |
| 1999-01-04 | $15.69 | $15.69 | 48,960 | — | — |