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
- 1998-05-21 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 | $17.44 | $17.44 | 268,200 | — | — |
| 1999-12-30 | $17.56 | $17.56 | 74,200 | — | — |
| 1999-12-29 | $17.56 | $17.56 | 161,900 | — | — |
| 1999-12-28 | $18.00 | $18.00 | 144,700 | — | — |
| 1999-12-27 | $18.00 | $18.00 | 50,300 | — | — |
| 1999-12-23 | $17.38 | $17.38 | 158,900 | — | — |
| 1999-12-22 | $18.94 | $18.94 | 337,200 | — | — |
| 1999-12-21 | $18.31 | $18.31 | 76,200 | — | — |
| 1999-12-20 | $18.63 | $18.63 | 152,700 | — | — |
| 1999-12-17 | $19.00 | $19.00 | 241,700 | — | — |
| 1999-12-16 | $18.44 | $18.44 | 154,700 | — | — |
| 1999-12-15 | $18.19 | $18.19 | 126,000 | — | — |
| 1999-12-14 | $18.06 | $18.06 | 419,600 | — | — |
| 1999-12-13 | $18.75 | $18.75 | 635,600 | — | — |
| 1999-12-10 | $17.38 | $17.38 | 239,100 | — | — |
| 1999-12-09 | $15.88 | $15.88 | 331,300 | — | — |
| 1999-12-08 | $15.25 | $15.25 | 236,500 | — | — |
| 1999-12-07 | $16.19 | $16.19 | 322,900 | — | — |
| 1999-12-06 | $14.50 | $14.50 | 267,700 | — | — |
| 1999-12-03 | $14.69 | $14.69 | 242,700 | — | — |
| 1999-12-02 | $14.81 | $14.81 | 203,100 | — | — |
| 1999-12-01 | $14.94 | $14.94 | 335,300 | — | — |
| 1999-11-30 | $15.50 | $15.50 | 218,200 | — | — |
| 1999-11-29 | $16.81 | $16.81 | 89,100 | — | — |
| 1999-11-26 | $17.25 | $17.25 | 56,800 | — | — |
| 1999-11-24 | $17.38 | $17.38 | 229,100 | — | — |
| 1999-11-23 | $17.75 | $17.75 | 805,200 | — | — |
| 1999-11-22 | $17.88 | $17.88 | 379,900 | — | — |
| 1999-11-19 | $17.94 | $17.94 | 471,000 | — | — |
| 1999-11-18 | $17.00 | $17.00 | 108,400 | — | — |
| 1999-11-17 | $16.25 | $16.25 | 160,800 | — | — |
| 1999-11-16 | $17.50 | $17.50 | 114,100 | — | — |
| 1999-11-15 | $16.75 | $16.75 | 87,400 | — | — |
| 1999-11-12 | $15.63 | $15.63 | 209,800 | — | — |
| 1999-11-11 | $16.13 | $16.13 | 575,000 | — | — |
| 1999-11-10 | $18.88 | $18.88 | 622,400 | — | — |
| 1999-11-09 | $16.88 | $16.88 | 717,600 | — | — |
| 1999-11-08 | $13.56 | $13.56 | 359,100 | — | — |
| 1999-11-05 | $13.63 | $13.63 | 564,800 | — | — |
| 1999-11-04 | $13.44 | $13.44 | 845,400 | — | — |
| 1999-11-03 | $12.38 | $12.38 | 1,614,600 | — | — |
| 1999-11-02 | $12.06 | $12.06 | 401,400 | — | — |
| 1999-11-01 | $12.81 | $12.81 | 810,600 | — | — |
| 1999-10-29 | $12.94 | $12.94 | 5,960,300 | — | — |
| 1999-10-28 | $22.44 | $22.44 | 221,100 | — | — |
| 1999-10-27 | $22.38 | $22.38 | 484,900 | — | — |
| 1999-10-26 | $22.63 | $22.63 | 117,200 | — | — |
| 1999-10-25 | $23.25 | $23.25 | 87,100 | — | — |
| 1999-10-22 | $22.75 | $22.75 | 268,900 | — | — |
| 1999-10-21 | $23.44 | $23.44 | 165,000 | — | — |
| 1999-10-20 | $23.88 | $23.88 | 560,100 | — | — |
| 1999-10-19 | $23.50 | $23.50 | 435,800 | — | — |
| 1999-10-18 | $23.38 | $23.38 | 172,900 | — | — |
| 1999-10-15 | $23.25 | $23.25 | 182,400 | — | — |
| 1999-10-14 | $22.75 | $22.75 | 215,100 | — | — |
| 1999-10-13 | $22.19 | $22.19 | 202,300 | — | — |
| 1999-10-12 | $23.00 | $23.00 | 403,500 | — | — |
| 1999-10-11 | $22.50 | $22.50 | 332,800 | — | — |
| 1999-10-08 | $20.63 | $20.63 | 412,500 | — | — |
| 1999-10-07 | $19.38 | $19.38 | 95,000 | — | — |
| 1999-10-06 | $20.50 | $20.50 | 116,000 | — | — |
| 1999-10-05 | $20.50 | $20.50 | 222,000 | — | — |
| 1999-10-04 | $21.13 | $21.13 | 79,400 | — | — |
| 1999-10-01 | $21.38 | $21.38 | 156,300 | — | — |
| 1999-09-30 | $21.38 | $21.38 | 603,900 | — | — |
| 1999-09-29 | $19.44 | $19.44 | 247,200 | — | — |
| 1999-09-28 | $20.31 | $20.31 | 375,600 | — | — |
| 1999-09-27 | $20.75 | $20.75 | 182,100 | — | — |
| 1999-09-24 | $21.44 | $21.44 | 493,100 | — | — |
| 1999-09-23 | $19.63 | $19.63 | 858,700 | — | — |
| 1999-09-22 | $19.13 | $19.13 | 609,400 | — | — |
| 1999-09-21 | $17.75 | $17.75 | 622,300 | — | — |
| 1999-09-20 | $19.00 | $19.00 | 156,000 | — | — |
| 1999-09-17 | $20.06 | $20.06 | 473,700 | — | — |
| 1999-09-16 | $21.06 | $21.06 | 299,400 | — | — |
| 1999-09-15 | $23.00 | $23.00 | 103,300 | — | — |
| 1999-09-14 | $23.06 | $23.06 | 144,300 | — | — |
| 1999-09-13 | $22.50 | $22.50 | 130,500 | — | — |
| 1999-09-10 | $23.25 | $23.25 | 316,300 | — | — |
| 1999-09-09 | $24.44 | $24.44 | 628,900 | — | — |
| 1999-09-08 | $28.00 | $28.00 | 180,600 | — | — |
| 1999-09-07 | $27.94 | $27.94 | 92,200 | — | — |
| 1999-09-03 | $26.88 | $26.88 | 98,700 | — | — |
| 1999-09-02 | $25.50 | $25.50 | 106,600 | — | — |
| 1999-09-01 | $25.38 | $25.38 | 205,500 | — | — |
| 1999-08-31 | $24.88 | $24.88 | 102,200 | — | — |
| 1999-08-30 | $24.38 | $24.38 | 178,900 | — | — |
| 1999-08-27 | $23.63 | $23.63 | 180,400 | — | — |
| 1999-08-26 | $26.00 | $26.00 | 331,000 | — | — |
| 1999-08-25 | $26.00 | $26.00 | 264,200 | — | — |
| 1999-08-24 | $24.88 | $24.88 | 274,700 | — | — |
| 1999-08-23 | $24.13 | $24.13 | 216,400 | — | — |
| 1999-08-20 | $23.00 | $23.00 | 104,300 | — | — |
| 1999-08-19 | $22.69 | $22.69 | 38,300 | — | — |
| 1999-08-18 | $22.88 | $22.88 | 207,400 | — | — |
| 1999-08-17 | $23.19 | $23.19 | 511,000 | — | — |
| 1999-08-16 | $23.75 | $23.75 | 37,800 | — | — |
| 1999-08-13 | $24.25 | $24.25 | 193,900 | — | — |
| 1999-08-12 | $25.75 | $25.75 | 110,400 | — | — |
| 1999-08-11 | $25.19 | $25.19 | 61,500 | — | — |
| 1999-08-10 | $25.19 | $25.19 | 140,700 | — | — |
| 1999-08-09 | $25.69 | $25.69 | 217,300 | — | — |
| 1999-08-06 | $25.06 | $25.06 | 380,300 | — | — |
| 1999-08-05 | $23.69 | $23.69 | 218,200 | — | — |
| 1999-08-04 | $23.75 | $23.75 | 185,700 | — | — |
| 1999-08-03 | $25.94 | $25.94 | 230,900 | — | — |
| 1999-08-02 | $25.69 | $25.69 | 147,400 | — | — |
| 1999-07-30 | $30.75 | $30.75 | 72,700 | — | — |
| 1999-07-29 | $29.44 | $29.44 | 115,700 | — | — |
| 1999-07-28 | $30.50 | $30.50 | 66,300 | — | — |
| 1999-07-27 | $29.69 | $29.69 | 62,300 | — | — |
| 1999-07-26 | $27.25 | $27.25 | 144,400 | — | — |
| 1999-07-23 | $29.25 | $29.25 | 120,900 | — | — |
| 1999-07-22 | $31.63 | $31.63 | 53,400 | — | — |
| 1999-07-21 | $32.13 | $32.13 | 122,000 | — | — |
| 1999-07-20 | $32.06 | $32.06 | 202,600 | — | — |
| 1999-07-19 | $34.63 | $34.63 | 181,200 | — | — |
| 1999-07-16 | $35.13 | $35.13 | 206,700 | — | — |
| 1999-07-15 | $33.50 | $33.50 | 125,700 | — | — |
| 1999-07-14 | $31.75 | $31.75 | 92,900 | — | — |
| 1999-07-13 | $31.63 | $31.63 | 294,200 | — | — |
| 1999-07-12 | $30.00 | $30.00 | 473,500 | — | — |
| 1999-07-09 | $32.00 | $32.00 | 160,900 | — | — |
| 1999-07-08 | $31.13 | $31.13 | 168,700 | — | — |
| 1999-07-07 | $30.19 | $30.19 | 340,400 | — | — |
| 1999-07-06 | $29.16 | $29.16 | 464,600 | — | — |
| 1999-07-02 | $26.69 | $26.69 | 214,100 | — | — |
| 1999-07-01 | $25.19 | $25.19 | 248,600 | — | — |
| 1999-06-30 | $23.81 | $23.81 | 336,600 | — | — |
| 1999-06-29 | $23.63 | $23.63 | 261,700 | — | — |
| 1999-06-28 | $23.06 | $23.06 | 116,800 | — | — |
| 1999-06-25 | $22.63 | $22.63 | 54,400 | — | — |
| 1999-06-24 | $22.75 | $22.75 | 335,000 | — | — |
| 1999-06-23 | $22.56 | $22.56 | 267,900 | — | — |
| 1999-06-22 | $21.19 | $21.19 | 181,100 | — | — |
| 1999-06-21 | $20.75 | $20.75 | 472,800 | — | — |
| 1999-06-18 | $19.63 | $19.63 | 239,800 | — | — |
| 1999-06-17 | $20.25 | $20.25 | 140,100 | — | — |
| 1999-06-16 | $20.75 | $20.75 | 150,800 | — | — |
| 1999-06-15 | $20.75 | $20.75 | 101,000 | — | — |
| 1999-06-14 | $20.88 | $20.88 | 81,200 | — | — |
| 1999-06-11 | $21.75 | $21.75 | 90,000 | — | — |
| 1999-06-10 | $22.13 | $22.13 | 94,600 | — | — |
| 1999-06-09 | $22.25 | $22.25 | 211,300 | — | — |
| 1999-06-08 | $20.25 | $20.25 | 56,400 | — | — |
| 1999-06-07 | $20.19 | $20.19 | 110,600 | — | — |
| 1999-06-04 | $20.13 | $20.13 | 33,100 | — | — |
| 1999-06-03 | $20.75 | $20.75 | 213,100 | — | — |
| 1999-06-02 | $19.94 | $19.94 | 75,000 | — | — |
| 1999-06-01 | $20.69 | $20.69 | 123,500 | — | — |
| 1999-05-28 | $20.94 | $20.94 | 928,800 | — | — |
| 1999-05-27 | $23.88 | $23.88 | 122,900 | — | — |
| 1999-05-26 | $23.88 | $23.88 | 115,500 | — | — |
| 1999-05-25 | $25.63 | $25.63 | 22,200 | — | — |
| 1999-05-24 | $25.50 | $25.50 | 64,200 | — | — |
| 1999-05-21 | $26.19 | $26.19 | 57,200 | — | — |
| 1999-05-20 | $26.50 | $26.50 | 109,300 | — | — |
| 1999-05-19 | $25.38 | $25.38 | 45,100 | — | — |
| 1999-05-18 | $25.00 | $25.00 | 63,900 | — | — |
| 1999-05-17 | $26.00 | $26.00 | 47,300 | — | — |
| 1999-05-14 | $26.50 | $26.50 | 52,600 | — | — |
| 1999-05-13 | $27.00 | $27.00 | 102,000 | — | — |
| 1999-05-12 | $26.50 | $26.50 | 169,100 | — | — |
| 1999-05-11 | $26.13 | $26.13 | 293,500 | — | — |
| 1999-05-10 | $24.38 | $24.38 | 262,000 | — | — |
| 1999-05-07 | $22.88 | $22.88 | 49,500 | — | — |
| 1999-05-06 | $22.13 | $22.13 | 64,400 | — | — |
| 1999-05-05 | $21.81 | $21.81 | 42,000 | — | — |
| 1999-05-04 | $22.38 | $22.38 | 49,400 | — | — |
| 1999-05-03 | $22.25 | $22.25 | 20,800 | — | — |
| 1999-04-30 | $22.56 | $22.56 | 58,600 | — | — |
| 1999-04-29 | $22.00 | $22.00 | 34,700 | — | — |
| 1999-04-28 | $21.88 | $21.88 | 57,900 | — | — |
| 1999-04-27 | $21.69 | $21.69 | 99,900 | — | — |
| 1999-04-26 | $22.13 | $22.13 | 91,500 | — | — |
| 1999-04-23 | $22.00 | $22.00 | 227,500 | — | — |
| 1999-04-22 | $24.25 | $24.25 | 217,700 | — | — |
| 1999-04-21 | $24.50 | $24.50 | 354,900 | — | — |
| 1999-04-20 | $21.56 | $21.56 | 63,300 | — | — |
| 1999-04-19 | $21.69 | $21.69 | 92,600 | — | — |
| 1999-04-16 | $21.75 | $21.75 | 213,800 | — | — |
| 1999-04-15 | $20.31 | $20.31 | 95,800 | — | — |
| 1999-04-14 | $19.63 | $19.63 | 78,600 | — | — |
| 1999-04-13 | $19.75 | $19.75 | 40,900 | — | — |
| 1999-04-12 | $20.31 | $20.31 | 38,500 | — | — |
| 1999-04-09 | $21.75 | $21.75 | 89,500 | — | — |
| 1999-04-08 | $22.50 | $22.50 | 165,800 | — | — |
| 1999-04-07 | $19.38 | $19.38 | 195,200 | — | — |
| 1999-04-06 | $19.38 | $19.38 | 224,200 | — | — |
| 1999-04-05 | $21.06 | $21.06 | 66,000 | — | — |
| 1999-04-01 | $22.50 | $22.50 | 142,000 | — | — |
| 1999-03-31 | $22.50 | $22.50 | 296,100 | — | — |
| 1999-03-30 | $21.88 | $21.88 | 277,500 | — | — |
| 1999-03-29 | $21.94 | $21.94 | 64,900 | — | — |
| 1999-03-26 | $21.38 | $21.38 | 77,100 | — | — |
| 1999-03-25 | $21.75 | $21.75 | 110,500 | — | — |
| 1999-03-24 | $21.06 | $21.06 | 58,400 | — | — |
| 1999-03-23 | $21.69 | $21.69 | 185,200 | — | — |
| 1999-03-22 | $21.69 | $21.69 | 245,900 | — | — |
| 1999-03-19 | $21.13 | $21.13 | 270,400 | — | — |
| 1999-03-18 | $22.50 | $22.50 | 856,600 | — | — |
| 1999-03-17 | $18.94 | $18.94 | 156,200 | — | — |
| 1999-03-16 | $18.75 | $18.75 | 63,900 | — | — |
| 1999-03-15 | $18.75 | $18.75 | 191,800 | — | — |
| 1999-03-12 | $19.13 | $19.13 | 335,200 | — | — |
| 1999-03-11 | $18.50 | $18.50 | 280,000 | — | — |
| 1999-03-10 | $18.63 | $18.63 | 593,900 | — | — |
| 1999-03-09 | $17.50 | $17.50 | 583,900 | — | — |
| 1999-03-08 | $16.13 | $16.13 | 578,500 | — | — |
| 1999-03-05 | $15.44 | $15.44 | 82,100 | — | — |
| 1999-03-04 | $15.31 | $15.31 | 53,700 | — | — |
| 1999-03-03 | $15.13 | $15.13 | 232,500 | — | — |
| 1999-03-02 | $15.38 | $15.38 | 119,100 | — | — |
| 1999-03-01 | $15.00 | $15.00 | 38,000 | — | — |
| 1999-02-26 | $14.88 | $14.88 | 61,000 | — | — |
| 1999-02-25 | $15.25 | $15.25 | 61,900 | — | — |
| 1999-02-24 | $15.69 | $15.69 | 58,800 | — | — |
| 1999-02-23 | $16.22 | $16.22 | 46,400 | — | — |
| 1999-02-22 | $16.19 | $16.19 | 31,700 | — | — |
| 1999-02-19 | $16.06 | $16.06 | 28,300 | — | — |
| 1999-02-18 | $16.38 | $16.38 | 34,600 | — | — |
| 1999-02-17 | $17.00 | $17.00 | 96,800 | — | — |
| 1999-02-16 | $17.75 | $17.75 | 153,600 | — | — |
| 1999-02-12 | $16.75 | $16.75 | 411,600 | — | — |
| 1999-02-11 | $18.19 | $18.19 | 529,500 | — | — |
| 1999-02-10 | $15.00 | $15.00 | 121,900 | — | — |
| 1999-02-09 | $15.75 | $15.75 | 47,700 | — | — |
| 1999-02-08 | $16.63 | $16.63 | 129,100 | — | — |
| 1999-02-05 | $16.56 | $16.56 | 181,900 | — | — |
| 1999-02-04 | $16.88 | $16.88 | 133,600 | — | — |
| 1999-02-03 | $17.00 | $17.00 | 160,100 | — | — |
| 1999-02-02 | $17.00 | $17.00 | 544,000 | — | — |
| 1999-02-01 | $17.13 | $17.13 | 606,900 | — | — |
| 1999-01-29 | $15.63 | $15.63 | 505,900 | — | — |
| 1999-01-28 | $18.13 | $18.13 | 287,000 | — | — |
| 1999-01-27 | $19.00 | $19.00 | 435,700 | — | — |
| 1999-01-26 | $19.44 | $19.44 | 902,000 | — | — |
| 1999-01-25 | $16.19 | $16.19 | 434,400 | — | — |
| 1999-01-22 | $15.38 | $15.38 | 99,200 | — | — |
| 1999-01-21 | $16.19 | $16.19 | 225,300 | — | — |
| 1999-01-20 | $17.00 | $17.00 | 514,100 | — | — |
| 1999-01-19 | $16.63 | $16.63 | 1,463,300 | — | — |
| 1999-01-15 | $15.38 | $15.38 | 211,200 | — | — |
| 1999-01-14 | $14.94 | $14.94 | 313,800 | — | — |
| 1999-01-13 | $16.38 | $16.38 | 825,200 | — | — |
| 1999-01-12 | $12.13 | $12.13 | 355,200 | — | — |
| 1999-01-11 | $11.75 | $11.75 | 266,200 | — | — |
| 1999-01-08 | $11.13 | $11.13 | 204,700 | — | — |
| 1999-01-07 | $10.88 | $10.88 | 83,500 | — | — |
| 1999-01-06 | $11.31 | $11.31 | 420,600 | — | — |
| 1999-01-05 | $9.13 | $9.13 | 132,700 | — | — |
| 1999-01-04 | $9.06 | $9.06 | 34,600 | — | — |