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
- 1997-11-21 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 | $26.96 | $26.96 | 130,950 | — | — |
| 1999-12-30 | $24.96 | $24.96 | 224,550 | — | — |
| 1999-12-29 | $24.63 | $24.63 | 117,750 | — | — |
| 1999-12-28 | $23.75 | $23.75 | 146,100 | — | — |
| 1999-12-27 | $24.00 | $24.00 | 65,850 | — | — |
| 1999-12-23 | $23.29 | $23.29 | 110,700 | — | — |
| 1999-12-22 | $23.33 | $23.33 | 60,000 | — | — |
| 1999-12-21 | $23.00 | $23.00 | 31,350 | — | — |
| 1999-12-20 | $22.67 | $22.67 | 45,000 | — | — |
| 1999-12-17 | $22.67 | $22.67 | 188,400 | — | — |
| 1999-12-16 | $22.54 | $22.54 | 186,600 | — | — |
| 1999-12-15 | $21.92 | $21.92 | 167,700 | — | — |
| 1999-12-14 | $23.50 | $23.50 | 228,750 | — | — |
| 1999-12-13 | $22.67 | $22.67 | 183,600 | — | — |
| 1999-12-10 | $21.21 | $21.21 | 169,500 | — | — |
| 1999-12-09 | $20.04 | $20.04 | 98,400 | — | — |
| 1999-12-08 | $20.08 | $20.08 | 14,550 | — | — |
| 1999-12-07 | $20.13 | $20.13 | 139,500 | — | — |
| 1999-12-06 | $19.96 | $19.96 | 94,200 | — | — |
| 1999-12-03 | $20.00 | $20.00 | 53,550 | — | — |
| 1999-12-02 | $19.33 | $19.33 | 55,500 | — | — |
| 1999-12-01 | $19.42 | $19.42 | 24,750 | — | — |
| 1999-11-30 | $19.83 | $19.83 | 22,050 | — | — |
| 1999-11-29 | $20.17 | $20.17 | 37,050 | — | — |
| 1999-11-26 | $20.33 | $20.33 | 10,950 | — | — |
| 1999-11-24 | $20.33 | $20.33 | 89,850 | — | — |
| 1999-11-23 | $20.88 | $20.87 | 186,450 | — | — |
| 1999-11-22 | $21.17 | $21.17 | 13,050 | — | — |
| 1999-11-19 | $21.42 | $21.42 | 102,450 | — | — |
| 1999-11-18 | $21.50 | $21.50 | 77,400 | — | — |
| 1999-11-17 | $20.83 | $20.83 | 134,100 | — | — |
| 1999-11-16 | $19.92 | $19.92 | 341,850 | — | — |
| 1999-11-15 | $20.54 | $20.54 | 132,000 | — | — |
| 1999-11-12 | $19.83 | $19.83 | 8,550 | — | — |
| 1999-11-11 | $19.29 | $19.29 | 19,950 | — | — |
| 1999-11-10 | $19.04 | $19.04 | 62,100 | — | — |
| 1999-11-09 | $18.63 | $18.62 | 158,400 | — | — |
| 1999-11-08 | $18.67 | $18.67 | 147,000 | — | — |
| 1999-11-05 | $19.08 | $19.08 | 91,650 | — | — |
| 1999-11-04 | $18.21 | $18.21 | 22,200 | — | — |
| 1999-11-03 | $18.08 | $18.08 | 42,000 | — | — |
| 1999-11-02 | $18.00 | $18.00 | 26,400 | — | — |
| 1999-11-01 | $18.17 | $18.17 | 220,500 | — | — |
| 1999-10-29 | $17.83 | $17.83 | 451,200 | — | — |
| 1999-10-28 | $16.67 | $16.67 | 292,050 | — | — |
| 1999-10-27 | $16.29 | $16.29 | 89,850 | — | — |
| 1999-10-26 | $16.00 | $16.00 | 301,950 | — | — |
| 1999-10-25 | $15.96 | $15.96 | 103,050 | — | — |
| 1999-10-22 | $15.75 | $15.75 | 170,400 | — | — |
| 1999-10-21 | $15.75 | $15.75 | 533,700 | — | — |
| 1999-10-20 | $15.54 | $15.54 | 114,450 | — | — |
| 1999-10-19 | $15.33 | $15.33 | 203,250 | — | — |
| 1999-10-18 | $16.13 | $16.13 | 24,000 | — | — |
| 1999-10-15 | $16.33 | $16.33 | 63,450 | — | — |
| 1999-10-14 | $16.83 | $16.83 | 37,500 | — | — |
| 1999-10-13 | $17.08 | $17.08 | 94,200 | — | — |
| 1999-10-12 | $17.33 | $17.33 | 90,150 | — | — |
| 1999-10-11 | $17.46 | $17.46 | 33,750 | — | — |
| 1999-10-08 | $17.42 | $17.42 | 43,500 | — | — |
| 1999-10-07 | $17.33 | $17.33 | 64,650 | — | — |
| 1999-10-06 | $17.21 | $17.21 | 59,400 | — | — |
| 1999-10-05 | $17.50 | $17.50 | 53,700 | — | — |
| 1999-10-04 | $17.63 | $17.63 | 12,900 | — | — |
| 1999-10-01 | $17.71 | $17.71 | 83,400 | — | — |
| 1999-09-30 | $18.17 | $18.17 | 267,600 | — | — |
| 1999-09-29 | $17.50 | $17.50 | 81,450 | — | — |
| 1999-09-28 | $17.63 | $17.63 | 77,400 | — | — |
| 1999-09-27 | $17.67 | $17.67 | 121,200 | — | — |
| 1999-09-24 | $17.75 | $17.75 | 37,200 | — | — |
| 1999-09-23 | $17.67 | $17.67 | 40,200 | — | — |
| 1999-09-22 | $17.42 | $17.42 | 49,050 | — | — |
| 1999-09-21 | $17.33 | $17.33 | 194,550 | — | — |
| 1999-09-20 | $16.58 | $16.58 | 49,350 | — | — |
| 1999-09-17 | $17.00 | $17.00 | 43,800 | — | — |
| 1999-09-16 | $16.96 | $16.96 | 63,750 | — | — |
| 1999-09-15 | $17.63 | $17.63 | 19,950 | — | — |
| 1999-09-14 | $17.71 | $17.71 | 97,800 | — | — |
| 1999-09-13 | $17.58 | $17.58 | 244,050 | — | — |
| 1999-09-10 | $17.50 | $17.50 | 138,150 | — | — |
| 1999-09-09 | $17.38 | $17.38 | 312,450 | — | — |
| 1999-09-08 | $18.13 | $18.13 | 114,750 | — | — |
| 1999-09-07 | $18.00 | $18.00 | 19,800 | — | — |
| 1999-09-03 | $18.00 | $18.00 | 70,650 | — | — |
| 1999-09-02 | $17.83 | $17.83 | 26,550 | — | — |
| 1999-09-01 | $17.79 | $17.79 | 22,800 | — | — |
| 1999-08-31 | $17.79 | $17.79 | 43,050 | — | — |
| 1999-08-30 | $17.88 | $17.87 | 84,600 | — | — |
| 1999-08-27 | $18.08 | $18.08 | 31,800 | — | — |
| 1999-08-26 | $18.21 | $18.21 | 130,350 | — | — |
| 1999-08-25 | $18.08 | $18.08 | 55,350 | — | — |
| 1999-08-24 | $17.83 | $17.83 | 79,650 | — | — |
| 1999-08-23 | $18.13 | $18.13 | 55,200 | — | — |
| 1999-08-20 | $17.71 | $17.71 | 24,150 | — | — |
| 1999-08-19 | $18.21 | $18.21 | 84,750 | — | — |
| 1999-08-18 | $17.96 | $17.96 | 94,200 | — | — |
| 1999-08-17 | $18.38 | $18.38 | 52,800 | — | — |
| 1999-08-16 | $18.75 | $18.75 | 23,850 | — | — |
| 1999-08-13 | $19.00 | $19.00 | 58,350 | — | — |
| 1999-08-12 | $19.00 | $19.00 | 65,400 | — | — |
| 1999-08-11 | $18.88 | $18.88 | 34,050 | — | — |
| 1999-08-10 | $18.92 | $18.92 | 57,900 | — | — |
| 1999-08-09 | $18.92 | $18.92 | 20,850 | — | — |
| 1999-08-06 | $19.04 | $19.04 | 56,850 | — | — |
| 1999-08-05 | $19.29 | $19.29 | 26,250 | — | — |
| 1999-08-04 | $19.29 | $19.29 | 35,250 | — | — |
| 1999-08-03 | $19.79 | $19.79 | 91,200 | — | — |
| 1999-08-02 | $20.04 | $20.04 | 45,000 | — | — |
| 1999-07-30 | $19.58 | $19.58 | 32,100 | — | — |
| 1999-07-29 | $19.29 | $19.29 | 108,300 | — | — |
| 1999-07-28 | $19.67 | $19.67 | 16,200 | — | — |
| 1999-07-27 | $19.50 | $19.50 | 70,650 | — | — |
| 1999-07-26 | $19.46 | $19.46 | 15,450 | — | — |
| 1999-07-23 | $19.42 | $19.42 | 86,700 | — | — |
| 1999-07-22 | $19.67 | $19.67 | 76,500 | — | — |
| 1999-07-21 | $19.67 | $19.67 | 213,750 | — | — |
| 1999-07-20 | $19.13 | $19.13 | 45,450 | — | — |
| 1999-07-19 | $19.25 | $19.25 | 129,600 | — | — |
| 1999-07-16 | $19.58 | $19.58 | 220,350 | — | — |
| 1999-07-15 | $19.08 | $19.08 | 102,150 | — | — |
| 1999-07-14 | $19.67 | $19.67 | 107,700 | — | — |
| 1999-07-13 | $19.92 | $19.92 | 41,400 | — | — |
| 1999-07-12 | $20.04 | $20.04 | 36,150 | — | — |
| 1999-07-09 | $20.33 | $20.33 | 43,050 | — | — |
| 1999-07-08 | $20.42 | $20.42 | 25,500 | — | — |
| 1999-07-07 | $20.71 | $20.71 | 36,750 | — | — |
| 1999-07-06 | $20.92 | $20.92 | 120,900 | — | — |
| 1999-07-02 | $20.67 | $20.67 | 155,400 | — | — |
| 1999-07-01 | $20.54 | $20.54 | 92,400 | — | — |
| 1999-06-30 | $20.13 | $20.13 | 426,900 | — | — |
| 1999-06-29 | $19.46 | $19.46 | 314,100 | — | — |
| 1999-06-28 | $19.25 | $19.25 | 53,400 | — | — |
| 1999-06-25 | $19.33 | $19.33 | 79,200 | — | — |
| 1999-06-24 | $19.29 | $19.29 | 57,600 | — | — |
| 1999-06-23 | $19.08 | $19.08 | 37,800 | — | — |
| 1999-06-22 | $19.17 | $19.17 | 143,700 | — | — |
| 1999-06-21 | $19.25 | $19.25 | 44,850 | — | — |
| 1999-06-18 | $19.29 | $19.29 | 67,200 | — | — |
| 1999-06-17 | $19.42 | $19.42 | 92,250 | — | — |
| 1999-06-16 | $19.46 | $19.46 | 69,600 | — | — |
| 1999-06-15 | $19.29 | $19.29 | 37,950 | — | — |
| 1999-06-14 | $18.83 | $18.83 | 37,950 | — | — |
| 1999-06-11 | $18.83 | $18.83 | 122,850 | — | — |
| 1999-06-10 | $18.67 | $18.67 | 59,250 | — | — |
| 1999-06-09 | $19.33 | $19.33 | 84,300 | — | — |
| 1999-06-08 | $19.46 | $19.46 | 94,800 | — | — |
| 1999-06-07 | $19.33 | $19.33 | 11,100 | — | — |
| 1999-06-04 | $19.21 | $19.21 | 21,150 | — | — |
| 1999-06-03 | $19.00 | $19.00 | 37,050 | — | — |
| 1999-06-02 | $19.00 | $19.00 | 27,150 | — | — |
| 1999-06-01 | $19.58 | $19.58 | 57,150 | — | — |
| 1999-05-28 | $19.50 | $19.50 | 18,450 | — | — |
| 1999-05-27 | $19.50 | $19.50 | 29,250 | — | — |
| 1999-05-26 | $19.88 | $19.88 | 65,100 | — | — |
| 1999-05-25 | $20.00 | $20.00 | 81,300 | — | — |
| 1999-05-24 | $20.13 | $20.13 | 30,450 | — | — |
| 1999-05-21 | $20.75 | $20.75 | 33,900 | — | — |
| 1999-05-20 | $20.96 | $20.96 | 54,450 | — | — |
| 1999-05-19 | $20.00 | $20.00 | 68,400 | — | — |
| 1999-05-18 | $20.00 | $20.00 | 54,300 | — | — |
| 1999-05-17 | $20.21 | $20.21 | 22,050 | — | — |
| 1999-05-14 | $20.46 | $20.46 | 57,600 | — | — |
| 1999-05-13 | $21.17 | $21.17 | 92,550 | — | — |
| 1999-05-12 | $20.92 | $20.92 | 29,850 | — | — |
| 1999-05-11 | $21.33 | $21.33 | 58,950 | — | — |
| 1999-05-10 | $21.25 | $21.25 | 294,000 | — | — |
| 1999-05-07 | $20.17 | $20.17 | 33,600 | — | — |
| 1999-05-06 | $19.83 | $19.83 | 88,050 | — | — |
| 1999-05-05 | $20.17 | $20.17 | 91,200 | — | — |
| 1999-05-04 | $19.13 | $19.13 | 76,800 | — | — |
| 1999-05-03 | $18.79 | $18.79 | 30,750 | — | — |
| 1999-04-30 | $19.38 | $19.38 | 55,650 | — | — |
| 1999-04-29 | $19.67 | $19.67 | 84,600 | — | — |
| 1999-04-28 | $20.00 | $20.00 | 29,850 | — | — |
| 1999-04-27 | $20.33 | $20.33 | 45,150 | — | — |
| 1999-04-26 | $20.63 | $20.63 | 253,650 | — | — |
| 1999-04-23 | $20.88 | $20.87 | 129,900 | — | — |
| 1999-04-22 | $21.50 | $21.50 | 160,500 | — | — |
| 1999-04-21 | $19.04 | $19.04 | 201,150 | — | — |
| 1999-04-20 | $18.75 | $18.75 | 60,000 | — | — |
| 1999-04-19 | $18.63 | $18.62 | 186,450 | — | — |
| 1999-04-16 | $18.08 | $18.08 | 126,750 | — | — |
| 1999-04-15 | $18.04 | $18.04 | 124,650 | — | — |
| 1999-04-14 | $18.00 | $18.00 | 218,250 | — | — |
| 1999-04-13 | $17.92 | $17.92 | 200,850 | — | — |
| 1999-04-12 | $18.00 | $18.00 | 267,150 | — | — |
| 1999-04-09 | $17.17 | $17.17 | 420,600 | — | — |
| 1999-04-08 | $16.67 | $16.67 | 138,300 | — | — |
| 1999-04-07 | $17.17 | $17.17 | 75,450 | — | — |
| 1999-04-06 | $17.33 | $17.33 | 394,950 | — | — |
| 1999-04-05 | $16.83 | $16.83 | 82,350 | — | — |
| 1999-04-01 | $16.96 | $16.96 | 41,250 | — | — |
| 1999-03-31 | $17.33 | $17.33 | 147,450 | — | — |
| 1999-03-30 | $16.79 | $16.79 | 114,750 | — | — |
| 1999-03-29 | $16.88 | $16.88 | 48,000 | — | — |
| 1999-03-26 | $16.42 | $16.42 | 59,550 | — | — |
| 1999-03-25 | $16.38 | $16.38 | 97,200 | — | — |
| 1999-03-24 | $16.00 | $16.00 | 89,250 | — | — |
| 1999-03-23 | $16.17 | $16.17 | 196,350 | — | — |
| 1999-03-22 | $17.17 | $17.17 | 77,250 | — | — |
| 1999-03-19 | $17.21 | $17.21 | 65,700 | — | — |
| 1999-03-18 | $17.13 | $17.13 | 206,400 | — | — |
| 1999-03-17 | $16.96 | $16.96 | 120,600 | — | — |
| 1999-03-16 | $16.96 | $16.96 | 155,550 | — | — |
| 1999-03-15 | $17.71 | $17.71 | 82,650 | — | — |
| 1999-03-12 | $17.75 | $17.75 | 95,400 | — | — |
| 1999-03-11 | $17.96 | $17.96 | 152,250 | — | — |
| 1999-03-10 | $17.13 | $17.13 | 127,650 | — | — |
| 1999-03-09 | $17.83 | $17.83 | 238,200 | — | — |
| 1999-03-08 | $17.50 | $17.50 | 278,850 | — | — |
| 1999-03-05 | $17.42 | $17.42 | 583,500 | — | — |
| 1999-03-04 | $16.67 | $16.67 | 235,500 | — | — |
| 1999-03-03 | $16.58 | $16.58 | 354,000 | — | — |
| 1999-03-02 | $16.96 | $16.96 | 352,950 | — | — |
| 1999-03-01 | $16.96 | $16.96 | 400,350 | — | — |
| 1999-02-26 | $17.33 | $17.33 | 4,855,950 | — | — |
| 1999-02-25 | $18.08 | $18.08 | 52,500 | — | — |
| 1999-02-24 | $18.50 | $18.50 | 52,800 | — | — |
| 1999-02-23 | $18.54 | $18.54 | 104,550 | — | — |
| 1999-02-22 | $17.75 | $17.75 | 49,350 | — | — |
| 1999-02-19 | $18.13 | $18.13 | 32,550 | — | — |
| 1999-02-18 | $18.42 | $18.42 | 93,150 | — | — |
| 1999-02-17 | $18.46 | $18.46 | 84,750 | — | — |
| 1999-02-16 | $17.92 | $17.92 | 110,850 | — | — |
| 1999-02-12 | $18.67 | $18.67 | 29,400 | — | — |
| 1999-02-11 | $19.29 | $19.29 | 58,800 | — | — |
| 1999-02-10 | $18.46 | $18.46 | 47,700 | — | — |
| 1999-02-09 | $19.25 | $19.25 | 48,750 | — | — |
| 1999-02-08 | $19.50 | $19.50 | 136,500 | — | — |
| 1999-02-05 | $19.29 | $19.29 | 37,800 | — | — |
| 1999-02-04 | $19.92 | $19.92 | 33,150 | — | — |
| 1999-02-03 | $20.33 | $20.33 | 36,450 | — | — |
| 1999-02-02 | $20.13 | $20.13 | 133,800 | — | — |
| 1999-02-01 | $21.46 | $21.46 | 18,900 | — | — |
| 1999-01-29 | $22.04 | $22.04 | 90,900 | — | — |
| 1999-01-28 | $21.75 | $21.75 | 273,750 | — | — |
| 1999-01-27 | $20.75 | $20.75 | 233,400 | — | — |
| 1999-01-26 | $20.79 | $20.79 | 42,300 | — | — |
| 1999-01-25 | $21.38 | $21.38 | 124,950 | — | — |
| 1999-01-22 | $21.63 | $21.63 | 62,700 | — | — |
| 1999-01-21 | $21.42 | $21.42 | 76,800 | — | — |
| 1999-01-20 | $22.00 | $22.00 | 167,850 | — | — |
| 1999-01-19 | $21.67 | $21.67 | 53,700 | — | — |
| 1999-01-15 | $21.33 | $21.33 | 75,750 | — | — |
| 1999-01-14 | $19.54 | $19.54 | 160,500 | — | — |
| 1999-01-13 | $17.79 | $17.79 | 62,100 | — | — |
| 1999-01-12 | $18.42 | $18.42 | 124,950 | — | — |
| 1999-01-11 | $19.75 | $19.75 | 46,500 | — | — |
| 1999-01-08 | $19.88 | $19.88 | 122,400 | — | — |
| 1999-01-07 | $19.71 | $19.71 | 154,500 | — | — |
| 1999-01-06 | $19.29 | $19.29 | 30,300 | — | — |
| 1999-01-05 | $19.67 | $19.67 | 135,450 | — | — |
| 1999-01-04 | $19.63 | $19.63 | 70,200 | — | — |