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
- 1998-05-01 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 | $28.25 | $28.25 | 366,400 | — | — |
| 1999-12-30 | $25.63 | $25.63 | 188,800 | — | — |
| 1999-12-29 | $26.13 | $26.12 | 233,200 | — | — |
| 1999-12-28 | $26.31 | $26.31 | 174,500 | — | — |
| 1999-12-27 | $26.88 | $26.87 | 273,500 | — | — |
| 1999-12-23 | $26.69 | $26.69 | 205,900 | — | — |
| 1999-12-22 | $27.38 | $27.37 | 336,300 | — | — |
| 1999-12-21 | $26.88 | $26.87 | 4,720,300 | — | — |
| 1999-12-20 | $26.63 | $26.63 | 490,300 | — | — |
| 1999-12-17 | $26.00 | $26.00 | 559,300 | — | — |
| 1999-12-16 | $26.19 | $26.19 | 1,227,600 | — | — |
| 1999-12-15 | $23.19 | $23.19 | 1,544,800 | — | — |
| 1999-12-14 | $25.50 | $25.50 | 588,600 | — | — |
| 1999-12-13 | $26.00 | $26.00 | 1,028,900 | — | — |
| 1999-12-10 | $25.00 | $25.00 | 250,700 | — | — |
| 1999-12-09 | $25.25 | $25.25 | 437,400 | — | — |
| 1999-12-08 | $27.44 | $27.44 | 394,100 | — | — |
| 1999-12-07 | $26.38 | $26.37 | 637,200 | — | — |
| 1999-12-06 | $27.06 | $27.06 | 333,700 | — | — |
| 1999-12-03 | $27.75 | $27.75 | 1,086,400 | — | — |
| 1999-12-02 | $28.19 | $28.19 | 981,200 | — | — |
| 1999-12-01 | $27.00 | $27.00 | 1,975,100 | — | — |
| 1999-11-30 | $27.00 | $27.00 | 1,988,000 | — | — |
| 1999-11-29 | $25.19 | $25.19 | 2,236,900 | — | — |
| 1999-11-26 | $23.38 | $23.38 | 110,800 | — | — |
| 1999-11-24 | $22.88 | $22.87 | 291,500 | — | — |
| 1999-11-23 | $22.50 | $22.50 | 709,600 | — | — |
| 1999-11-22 | $22.94 | $22.94 | 1,615,500 | — | — |
| 1999-11-19 | $23.56 | $23.56 | 1,489,000 | — | — |
| 1999-11-18 | $24.25 | $24.25 | 1,269,700 | — | — |
| 1999-11-17 | $25.00 | $25.00 | 990,500 | — | — |
| 1999-11-16 | $25.00 | $25.00 | 922,600 | — | — |
| 1999-11-15 | $24.00 | $24.00 | 532,100 | — | — |
| 1999-11-12 | $25.25 | $25.25 | 644,000 | — | — |
| 1999-11-11 | $25.06 | $25.06 | 1,595,400 | — | — |
| 1999-11-10 | $25.63 | $25.63 | 1,328,200 | — | — |
| 1999-11-09 | $22.81 | $22.81 | 837,200 | — | — |
| 1999-11-08 | $23.38 | $23.38 | 807,900 | — | — |
| 1999-11-05 | $23.13 | $23.12 | 1,031,700 | — | — |
| 1999-11-04 | $22.44 | $22.44 | 1,151,600 | — | — |
| 1999-11-03 | $21.69 | $21.69 | 3,378,200 | — | — |
| 1999-11-02 | $21.75 | $21.75 | 949,500 | — | — |
| 1999-11-01 | $21.31 | $21.31 | 1,725,100 | — | — |
| 1999-10-29 | $20.19 | $20.19 | 3,582,900 | — | — |
| 1999-10-28 | $19.19 | $19.19 | 1,429,600 | — | — |
| 1999-10-27 | $18.69 | $18.69 | 1,774,800 | — | — |
| 1999-10-26 | $18.69 | $18.69 | 1,266,500 | — | — |
| 1999-10-25 | $17.94 | $17.94 | 879,400 | — | — |
| 1999-10-22 | $18.50 | $18.50 | 840,300 | — | — |
| 1999-10-21 | $16.88 | $16.87 | 374,400 | — | — |
| 1999-10-20 | $16.31 | $16.31 | 1,010,700 | — | — |
| 1999-10-19 | $16.44 | $16.44 | 749,300 | — | — |
| 1999-10-18 | $16.63 | $16.63 | 505,100 | — | — |
| 1999-10-15 | $17.31 | $17.31 | 665,000 | — | — |
| 1999-10-14 | $17.75 | $17.75 | 611,300 | — | — |
| 1999-10-13 | $17.56 | $17.56 | 1,215,800 | — | — |
| 1999-10-12 | $17.56 | $17.56 | 637,300 | — | — |
| 1999-10-11 | $18.63 | $18.63 | 455,000 | — | — |
| 1999-10-08 | $18.31 | $18.31 | 657,600 | — | — |
| 1999-10-07 | $18.13 | $18.13 | 1,060,700 | — | — |
| 1999-10-06 | $20.06 | $20.06 | 910,100 | — | — |
| 1999-10-05 | $17.88 | $17.87 | 898,100 | — | — |
| 1999-10-04 | $16.81 | $16.81 | 589,800 | — | — |
| 1999-10-01 | $16.34 | $16.34 | 1,059,000 | — | — |
| 1999-09-30 | $16.13 | $16.12 | 1,806,400 | — | — |
| 1999-09-29 | $18.13 | $18.13 | 539,300 | — | — |
| 1999-09-28 | $18.06 | $18.06 | 1,167,200 | — | — |
| 1999-09-27 | $18.56 | $18.56 | 905,000 | — | — |
| 1999-09-24 | $17.38 | $17.37 | 2,285,800 | — | — |
| 1999-09-23 | $18.13 | $18.13 | 1,079,400 | — | — |
| 1999-09-22 | $19.56 | $19.56 | 1,129,900 | — | — |
| 1999-09-21 | $18.75 | $18.75 | 723,600 | — | — |
| 1999-09-20 | $20.69 | $20.69 | 1,616,700 | — | — |
| 1999-09-17 | $19.81 | $19.81 | 721,300 | — | — |
| 1999-09-16 | $19.31 | $19.31 | 1,192,200 | — | — |
| 1999-09-15 | $19.94 | $19.94 | 1,488,600 | — | — |
| 1999-09-14 | $20.94 | $20.94 | 885,500 | — | — |
| 1999-09-13 | $21.94 | $21.94 | 658,400 | — | — |
| 1999-09-10 | $22.63 | $22.62 | 2,551,900 | — | — |
| 1999-09-09 | $20.75 | $20.75 | 1,242,100 | — | — |
| 1999-09-08 | $20.75 | $20.75 | 2,609,600 | — | — |
| 1999-09-07 | $21.06 | $21.06 | 3,100,500 | — | — |
| 1999-09-03 | $20.00 | $20.00 | 1,634,400 | — | — |
| 1999-09-02 | $18.19 | $18.19 | 657,200 | — | — |
| 1999-09-01 | $17.97 | $17.97 | 732,200 | — | — |
| 1999-08-31 | $17.63 | $17.63 | 846,100 | — | — |
| 1999-08-30 | $16.88 | $16.87 | 467,500 | — | — |
| 1999-08-27 | $17.50 | $17.50 | 2,793,800 | — | — |
| 1999-08-26 | $18.06 | $18.06 | 1,555,200 | — | — |
| 1999-08-25 | $17.75 | $17.75 | 1,423,600 | — | — |
| 1999-08-24 | $17.81 | $17.81 | 1,136,200 | — | — |
| 1999-08-23 | $16.56 | $16.56 | 455,000 | — | — |
| 1999-08-20 | $16.44 | $16.44 | 619,100 | — | — |
| 1999-08-19 | $16.00 | $16.00 | 613,300 | — | — |
| 1999-08-18 | $16.13 | $16.12 | 822,500 | — | — |
| 1999-08-17 | $16.50 | $16.50 | 966,200 | — | — |
| 1999-08-16 | $16.44 | $16.44 | 1,196,300 | — | — |
| 1999-08-13 | $17.28 | $17.28 | 1,232,200 | — | — |
| 1999-08-12 | $17.81 | $17.81 | 2,526,200 | — | — |
| 1999-08-11 | $18.06 | $18.06 | 2,582,600 | — | — |
| 1999-08-10 | $17.88 | $17.87 | 3,544,400 | — | — |
| 1999-08-09 | $18.13 | $18.13 | 5,144,000 | — | — |
| 1999-08-06 | $15.63 | $15.62 | 1,553,400 | — | — |
| 1999-08-05 | $14.88 | $14.87 | 1,414,700 | — | — |
| 1999-08-04 | $14.00 | $14.00 | 1,063,700 | — | — |
| 1999-08-03 | $14.50 | $14.50 | 1,327,700 | — | — |
| 1999-08-02 | $15.00 | $15.00 | 2,263,700 | — | — |
| 1999-07-30 | $15.38 | $15.37 | 1,250,900 | — | — |
| 1999-07-29 | $15.00 | $15.00 | 2,368,200 | — | — |
| 1999-07-28 | $15.38 | $15.37 | 2,336,000 | — | — |
| 1999-07-27 | $14.94 | $14.94 | 4,980,200 | — | — |
| 1999-07-26 | $13.19 | $13.19 | 1,017,200 | — | — |
| 1999-07-23 | $13.50 | $13.50 | 1,287,300 | — | — |
| 1999-07-22 | $13.00 | $13.00 | 1,576,300 | — | — |
| 1999-07-21 | $12.94 | $12.94 | 958,300 | — | — |
| 1999-07-20 | $12.00 | $12.00 | 1,820,200 | — | — |
| 1999-07-19 | $12.69 | $12.69 | 1,683,500 | — | — |
| 1999-07-16 | $12.94 | $12.94 | 1,526,600 | — | — |
| 1999-07-15 | $13.19 | $13.19 | 2,268,700 | — | — |
| 1999-07-14 | $12.81 | $12.81 | 3,308,700 | — | — |
| 1999-07-13 | $11.44 | $11.44 | 1,221,900 | — | — |
| 1999-07-12 | $11.31 | $11.31 | 1,232,200 | — | — |
| 1999-07-09 | $10.56 | $10.56 | 405,500 | — | — |
| 1999-07-08 | $10.50 | $10.50 | 1,439,500 | — | — |
| 1999-07-07 | $10.13 | $10.13 | 668,500 | — | — |
| 1999-07-06 | $10.44 | $10.44 | 943,600 | — | — |
| 1999-07-02 | $10.50 | $10.50 | 1,825,600 | — | — |
| 1999-07-01 | $10.19 | $10.19 | 1,919,600 | — | — |
| 1999-06-30 | $10.25 | $10.25 | 2,552,100 | — | — |
| 1999-06-29 | $8.88 | $8.87 | 2,353,300 | — | — |
| 1999-06-28 | $7.97 | $7.97 | 310,600 | — | — |
| 1999-06-25 | $7.56 | $7.56 | 257,300 | — | — |
| 1999-06-24 | $7.69 | $7.69 | 304,800 | — | — |
| 1999-06-23 | $7.75 | $7.75 | 285,500 | — | — |
| 1999-06-22 | $7.69 | $7.69 | 790,500 | — | — |
| 1999-06-21 | $7.81 | $7.81 | 501,300 | — | — |
| 1999-06-18 | $7.88 | $7.87 | 661,700 | — | — |
| 1999-06-17 | $7.88 | $7.87 | 535,400 | — | — |
| 1999-06-16 | $7.88 | $7.87 | 725,200 | — | — |
| 1999-06-15 | $7.75 | $7.75 | 381,300 | — | — |
| 1999-06-14 | $7.88 | $7.87 | 731,900 | — | — |
| 1999-06-11 | $7.78 | $7.78 | 917,200 | — | — |
| 1999-06-10 | $7.41 | $7.41 | 2,816,700 | — | — |
| 1999-06-09 | $7.47 | $7.47 | 1,312,800 | — | — |
| 1999-06-08 | $7.31 | $7.31 | 2,592,900 | — | — |
| 1999-06-07 | $8.00 | $8.00 | 3,833,500 | — | — |
| 1999-06-04 | $9.06 | $9.06 | 555,100 | — | — |
| 1999-06-03 | $8.75 | $8.75 | 378,200 | — | — |
| 1999-06-02 | $9.25 | $9.25 | 694,400 | — | — |
| 1999-06-01 | $9.19 | $9.19 | 235,800 | — | — |
| 1999-05-28 | $9.25 | $9.25 | 320,600 | — | — |
| 1999-05-27 | $9.13 | $9.12 | 305,000 | — | — |
| 1999-05-26 | $9.31 | $9.31 | 1,346,700 | — | — |
| 1999-05-25 | $9.31 | $9.31 | 700,700 | — | — |
| 1999-05-24 | $9.81 | $9.81 | 481,400 | — | — |
| 1999-05-21 | $10.13 | $10.13 | 247,500 | — | — |
| 1999-05-20 | $10.31 | $10.31 | 399,900 | — | — |
| 1999-05-19 | $10.06 | $10.06 | 798,300 | — | — |
| 1999-05-18 | $9.94 | $9.94 | 1,221,400 | — | — |
| 1999-05-17 | $9.50 | $9.50 | 371,400 | — | — |
| 1999-05-14 | $9.56 | $9.56 | 887,300 | — | — |
| 1999-05-13 | $10.06 | $10.06 | 1,680,300 | — | — |
| 1999-05-12 | $9.63 | $9.62 | 673,200 | — | — |
| 1999-05-11 | $9.25 | $9.25 | 675,100 | — | — |
| 1999-05-10 | $9.53 | $9.53 | 860,500 | — | — |
| 1999-05-07 | $9.06 | $9.06 | 673,000 | — | — |
| 1999-05-06 | $8.94 | $8.94 | 666,800 | — | — |
| 1999-05-05 | $8.97 | $8.97 | 1,052,800 | — | — |
| 1999-05-04 | $8.94 | $8.94 | 637,200 | — | — |
| 1999-05-03 | $9.53 | $9.53 | 471,300 | — | — |
| 1999-04-30 | $9.75 | $9.75 | 659,000 | — | — |
| 1999-04-29 | $9.88 | $9.87 | 864,700 | — | — |
| 1999-04-28 | $9.88 | $9.87 | 993,900 | — | — |
| 1999-04-27 | $9.94 | $9.94 | 953,500 | — | — |
| 1999-04-26 | $10.00 | $10.00 | 1,338,600 | — | — |
| 1999-04-23 | $9.69 | $9.69 | 806,900 | — | — |
| 1999-04-22 | $9.50 | $9.50 | 1,463,300 | — | — |
| 1999-04-21 | $9.88 | $9.87 | 1,781,700 | — | — |
| 1999-04-20 | $8.56 | $8.56 | 653,400 | — | — |
| 1999-04-19 | $8.00 | $8.00 | 1,161,200 | — | — |
| 1999-04-16 | $8.44 | $8.44 | 1,043,300 | — | — |
| 1999-04-15 | $8.00 | $8.00 | 346,800 | — | — |
| 1999-04-14 | $7.88 | $7.87 | 377,500 | — | — |
| 1999-04-13 | $8.06 | $8.06 | 450,700 | — | — |
| 1999-04-12 | $7.97 | $7.97 | 349,900 | — | — |
| 1999-04-09 | $8.00 | $8.00 | 1,241,100 | — | — |
| 1999-04-08 | $7.75 | $7.75 | 456,100 | — | — |
| 1999-04-07 | $7.94 | $7.94 | 208,500 | — | — |
| 1999-04-06 | $7.94 | $7.94 | 369,800 | — | — |
| 1999-04-05 | $8.13 | $8.12 | 277,200 | — | — |
| 1999-04-01 | $8.13 | $8.12 | 513,200 | — | — |
| 1999-03-31 | $7.88 | $7.87 | 2,201,400 | — | — |
| 1999-03-30 | $7.88 | $7.87 | 835,600 | — | — |
| 1999-03-29 | $7.97 | $7.97 | 332,100 | — | — |
| 1999-03-26 | $7.31 | $7.31 | 517,600 | — | — |
| 1999-03-25 | $7.63 | $7.62 | 903,900 | — | — |
| 1999-03-24 | $7.53 | $7.53 | 382,700 | — | — |
| 1999-03-23 | $7.38 | $7.37 | 1,241,300 | — | — |
| 1999-03-22 | $8.06 | $8.06 | 626,100 | — | — |
| 1999-03-19 | $8.50 | $8.50 | 615,400 | — | — |
| 1999-03-18 | $8.69 | $8.69 | 412,300 | — | — |
| 1999-03-17 | $8.97 | $8.97 | 264,100 | — | — |
| 1999-03-16 | $9.00 | $9.00 | 801,400 | — | — |
| 1999-03-15 | $8.88 | $8.87 | 722,800 | — | — |
| 1999-03-12 | $8.75 | $8.75 | 2,322,600 | — | — |
| 1999-03-11 | $9.50 | $9.50 | 642,700 | — | — |
| 1999-03-10 | $9.75 | $9.75 | 590,100 | — | — |
| 1999-03-09 | $9.94 | $9.94 | 856,100 | — | — |
| 1999-03-08 | $10.50 | $10.50 | 573,300 | — | — |
| 1999-03-05 | $10.50 | $10.50 | 788,500 | — | — |
| 1999-03-04 | $10.25 | $10.25 | 753,800 | — | — |
| 1999-03-03 | $10.19 | $10.19 | 326,900 | — | — |
| 1999-03-02 | $10.38 | $10.37 | 787,900 | — | — |
| 1999-03-01 | $10.44 | $10.44 | 748,400 | — | — |
| 1999-02-26 | $10.50 | $10.50 | 766,000 | — | — |
| 1999-02-25 | $11.06 | $11.06 | 579,100 | — | — |
| 1999-02-24 | $11.38 | $11.37 | 953,700 | — | — |
| 1999-02-23 | $11.61 | $11.61 | 3,381,300 | — | — |
| 1999-02-22 | $10.63 | $10.62 | 911,600 | — | — |
| 1999-02-19 | $10.00 | $10.00 | 603,500 | — | — |
| 1999-02-18 | $10.31 | $10.31 | 886,000 | — | — |
| 1999-02-17 | $10.19 | $10.19 | 601,800 | — | — |
| 1999-02-16 | $10.25 | $10.25 | 608,600 | — | — |
| 1999-02-12 | $10.38 | $10.37 | 1,827,800 | — | — |
| 1999-02-11 | $11.25 | $11.25 | 4,181,500 | — | — |
| 1999-02-10 | $9.00 | $9.00 | 1,494,800 | — | — |
| 1999-02-09 | $9.31 | $9.31 | 1,598,000 | — | — |
| 1999-02-08 | $10.19 | $10.19 | 1,367,100 | — | — |
| 1999-02-05 | $9.50 | $9.50 | 1,900,100 | — | — |
| 1999-02-04 | $10.38 | $10.37 | 1,487,300 | — | — |
| 1999-02-03 | $11.38 | $11.37 | 1,555,900 | — | — |
| 1999-02-02 | $11.22 | $11.22 | 1,058,000 | — | — |
| 1999-02-01 | $12.03 | $12.03 | 2,198,600 | — | — |
| 1999-01-29 | $11.56 | $11.56 | 1,863,000 | — | — |
| 1999-01-28 | $10.44 | $10.44 | 757,900 | — | — |
| 1999-01-27 | $10.75 | $10.75 | 1,262,000 | — | — |
| 1999-01-26 | $10.84 | $10.84 | 430,100 | — | — |
| 1999-01-25 | $11.06 | $11.06 | 737,900 | — | — |
| 1999-01-22 | $11.09 | $11.09 | 1,243,200 | — | — |
| 1999-01-21 | $10.63 | $10.62 | 1,237,000 | — | — |
| 1999-01-20 | $11.19 | $11.19 | 1,891,300 | — | — |
| 1999-01-19 | $10.44 | $10.44 | 605,100 | — | — |
| 1999-01-15 | $10.75 | $10.75 | 1,058,600 | — | — |
| 1999-01-14 | $10.75 | $10.75 | 1,346,700 | — | — |
| 1999-01-13 | $11.44 | $11.44 | 2,457,200 | — | — |
| 1999-01-12 | $11.25 | $11.25 | 2,155,100 | — | — |
| 1999-01-11 | $10.75 | $10.75 | 1,418,500 | — | — |
| 1999-01-08 | $10.44 | $10.44 | 1,495,700 | — | — |
| 1999-01-07 | $10.25 | $10.25 | 2,306,200 | — | — |
| 1999-01-06 | $9.88 | $9.87 | 1,635,900 | — | — |
| 1999-01-05 | $9.88 | $9.87 | 681,800 | — | — |
| 1999-01-04 | $9.94 | $9.94 | 1,185,600 | — | — |