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
- 1998-07-10 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 | $23.94 | $24.25 | 35,900 | — | — |
| 1999-12-30 | $22.50 | $22.79 | 53,600 | — | — |
| 1999-12-29 | $23.00 | $23.30 | 70,200 | — | — |
| 1999-12-28 | $23.13 | $23.43 | 42,900 | — | — |
| 1999-12-27 | $23.88 | $24.18 | 44,100 | — | — |
| 1999-12-23 | $25.00 | $25.32 | 14,900 | — | — |
| 1999-12-22 | $25.63 | $25.96 | 89,700 | — | — |
| 1999-12-21 | $24.00 | $24.31 | 166,300 | — | — |
| 1999-12-20 | $26.25 | $26.59 | 40,400 | — | — |
| 1999-12-17 | $28.38 | $28.74 | 44,800 | — | — |
| 1999-12-16 | $30.69 | $31.09 | 42,300 | — | — |
| 1999-12-15 | $30.19 | $30.58 | 105,200 | — | — |
| 1999-12-14 | $30.94 | $31.34 | 92,000 | — | — |
| 1999-12-13 | $31.50 | $31.91 | 90,100 | — | — |
| 1999-12-10 | $30.25 | $30.64 | 78,700 | — | — |
| 1999-12-09 | $30.88 | $31.28 | 227,800 | — | — |
| 1999-12-08 | $30.00 | $30.39 | 368,200 | — | — |
| 1999-12-07 | $24.75 | $25.07 | 33,200 | — | — |
| 1999-12-06 | $25.00 | $25.32 | 33,800 | — | — |
| 1999-12-03 | $22.88 | $23.17 | 80,400 | — | — |
| 1999-12-02 | $25.50 | $25.83 | 74,500 | — | — |
| 1999-12-01 | $25.06 | $25.39 | 32,000 | — | — |
| 1999-11-30 | $24.38 | $24.69 | 99,600 | — | — |
| 1999-11-29 | $26.13 | $26.46 | 106,000 | — | — |
| 1999-11-26 | $25.31 | $25.64 | 102,200 | — | — |
| 1999-11-24 | $23.63 | $23.93 | 40,000 | — | — |
| 1999-11-23 | $23.56 | $23.87 | 109,400 | — | — |
| 1999-11-22 | $22.06 | $22.35 | 67,200 | — | — |
| 1999-11-19 | $20.94 | $21.21 | 15,400 | — | — |
| 1999-11-18 | $20.25 | $20.51 | 22,400 | — | — |
| 1999-11-17 | $19.88 | $20.13 | 15,200 | — | — |
| 1999-11-16 | $19.88 | $20.13 | 9,600 | — | — |
| 1999-11-15 | $20.25 | $20.51 | 25,400 | — | — |
| 1999-11-12 | $19.78 | $20.04 | 76,800 | — | — |
| 1999-11-11 | $20.25 | $20.51 | 62,200 | — | — |
| 1999-11-10 | $20.38 | $20.64 | 119,200 | — | — |
| 1999-11-09 | $21.00 | $21.27 | 63,000 | — | — |
| 1999-11-08 | $20.38 | $20.64 | 204,200 | — | — |
| 1999-11-05 | $18.25 | $18.49 | 32,800 | — | — |
| 1999-11-04 | $18.22 | $18.46 | 42,200 | — | — |
| 1999-11-03 | $17.75 | $17.98 | 53,000 | — | — |
| 1999-11-02 | $17.38 | $17.60 | 113,400 | — | — |
| 1999-11-01 | $16.69 | $16.90 | 17,200 | — | — |
| 1999-10-29 | $17.31 | $17.54 | 76,200 | — | — |
| 1999-10-28 | $17.19 | $17.41 | 52,200 | — | — |
| 1999-10-27 | $16.75 | $16.97 | 7,800 | — | — |
| 1999-10-26 | $16.88 | $17.09 | 22,400 | — | — |
| 1999-10-25 | $16.94 | $17.16 | 65,400 | — | — |
| 1999-10-22 | $15.88 | $16.08 | 24,200 | — | — |
| 1999-10-21 | $15.25 | $15.45 | 2,600 | — | — |
| 1999-10-20 | $15.22 | $15.42 | 2,800 | — | — |
| 1999-10-19 | $15.06 | $15.26 | 12,400 | — | — |
| 1999-10-18 | $15.00 | $15.19 | 13,800 | — | — |
| 1999-10-15 | $14.56 | $14.75 | 35,200 | — | — |
| 1999-10-14 | $14.94 | $15.13 | 4,000 | — | — |
| 1999-10-13 | $15.44 | $15.64 | 200 | — | — |
| 1999-10-12 | $15.44 | $15.59 | 15,800 | — | — |
| 1999-10-11 | $15.31 | $15.46 | 11,200 | — | — |
| 1999-10-08 | $15.28 | $15.43 | 9,800 | — | — |
| 1999-10-07 | $15.50 | $15.65 | 10,800 | — | — |
| 1999-10-06 | $15.50 | $15.65 | 40,600 | — | — |
| 1999-10-05 | $15.59 | $15.74 | 7,200 | — | — |
| 1999-10-04 | $15.50 | $15.65 | 5,400 | — | — |
| 1999-10-01 | $15.31 | $15.46 | 37,800 | — | — |
| 1999-09-30 | $14.94 | $15.08 | 31,000 | — | — |
| 1999-09-29 | $15.13 | $15.27 | 31,000 | — | — |
| 1999-09-28 | $15.44 | $15.59 | 16,800 | — | — |
| 1999-09-27 | $15.44 | $15.59 | 2,000 | — | — |
| 1999-09-24 | $15.50 | $15.65 | 59,200 | — | — |
| 1999-09-23 | $15.81 | $15.97 | 46,600 | — | — |
| 1999-09-22 | $16.28 | $16.44 | 34,400 | — | — |
| 1999-09-21 | $16.38 | $16.53 | 57,000 | — | — |
| 1999-09-20 | $16.38 | $16.53 | 49,200 | — | — |
| 1999-09-17 | $14.94 | $15.08 | 7,200 | — | — |
| 1999-09-16 | $15.00 | $15.15 | 25,000 | — | — |
| 1999-09-15 | $15.38 | $15.52 | 369,200 | — | — |
| 1999-09-14 | $15.31 | $15.46 | 19,400 | — | — |
| 1999-09-13 | $15.50 | $15.65 | 2,800 | — | — |
| 1999-09-10 | $15.44 | $15.59 | 3,200 | — | — |
| 1999-09-09 | $15.56 | $15.71 | 27,600 | — | — |
| 1999-09-08 | $15.19 | $15.33 | 26,000 | — | — |
| 1999-09-07 | $15.38 | $15.52 | 5,000 | — | — |
| 1999-09-03 | $15.13 | $15.27 | 55,000 | — | — |
| 1999-09-02 | $15.22 | $15.37 | 73,800 | — | — |
| 1999-09-01 | $15.50 | $15.65 | 16,800 | — | — |
| 1999-08-31 | $15.38 | $15.52 | 58,000 | — | — |
| 1999-08-30 | $15.75 | $15.90 | 3,400 | — | — |
| 1999-08-27 | $15.88 | $16.03 | 9,600 | — | — |
| 1999-08-26 | $16.00 | $16.16 | 101,800 | — | — |
| 1999-08-25 | $15.25 | $15.40 | 23,000 | — | — |
| 1999-08-24 | $14.94 | $15.08 | 45,400 | — | — |
| 1999-08-23 | $14.69 | $14.83 | 50,200 | — | — |
| 1999-08-20 | $14.38 | $14.51 | 22,600 | — | — |
| 1999-08-19 | $14.31 | $14.45 | 2,400 | — | — |
| 1999-08-18 | $14.34 | $14.48 | 50,600 | — | — |
| 1999-08-17 | $14.38 | $14.51 | 4,200 | — | — |
| 1999-08-16 | $14.38 | $14.51 | 11,800 | — | — |
| 1999-08-13 | $14.38 | $14.51 | 51,400 | — | — |
| 1999-08-12 | $14.00 | $14.14 | 33,800 | — | — |
| 1999-08-11 | $13.47 | $13.60 | 5,800 | — | — |
| 1999-08-10 | $13.50 | $13.63 | 8,000 | — | — |
| 1999-08-09 | $13.63 | $13.76 | 17,200 | — | — |
| 1999-08-06 | $13.50 | $13.63 | 13,400 | — | — |
| 1999-08-05 | $13.50 | $13.63 | 11,400 | — | — |
| 1999-08-04 | $13.56 | $13.69 | 11,400 | — | — |
| 1999-08-03 | $13.38 | $13.50 | 75,200 | — | — |
| 1999-08-02 | $13.75 | $13.88 | 67,200 | — | — |
| 1999-07-30 | $13.94 | $14.07 | 42,000 | — | — |
| 1999-07-29 | $14.19 | $14.33 | 88,000 | — | — |
| 1999-07-28 | $14.69 | $14.83 | 125,400 | — | — |
| 1999-07-27 | $14.19 | $14.33 | 183,400 | — | — |
| 1999-07-26 | $13.50 | $13.63 | 25,000 | — | — |
| 1999-07-23 | $13.47 | $13.60 | 57,600 | — | — |
| 1999-07-22 | $13.50 | $13.63 | 4,800 | — | — |
| 1999-07-21 | $13.50 | $13.63 | 74,000 | — | — |
| 1999-07-20 | $13.47 | $13.60 | 69,400 | — | — |
| 1999-07-19 | $13.50 | $13.63 | 24,200 | — | — |
| 1999-07-16 | $13.50 | $13.63 | 53,600 | — | — |
| 1999-07-15 | $13.53 | $13.66 | 64,200 | — | — |
| 1999-07-14 | $13.63 | $13.76 | 33,000 | — | — |
| 1999-07-13 | $13.63 | $13.76 | 48,200 | — | — |
| 1999-07-12 | $13.25 | $13.38 | 150,000 | — | — |
| 1999-07-09 | $14.00 | $14.14 | 39,400 | — | — |
| 1999-07-08 | $14.13 | $14.26 | 161,400 | — | — |
| 1999-07-07 | $13.56 | $13.64 | 181,200 | — | — |
| 1999-07-06 | $13.69 | $13.77 | 67,400 | — | — |
| 1999-07-02 | $13.50 | $13.58 | 13,000 | — | — |
| 1999-07-01 | $13.19 | $13.27 | 10,200 | — | — |
| 1999-06-30 | $13.00 | $13.08 | 53,600 | — | — |
| 1999-06-29 | $12.88 | $12.95 | 15,200 | — | — |
| 1999-06-28 | $13.22 | $13.30 | 14,800 | — | — |
| 1999-06-25 | $13.44 | $13.52 | 1,000 | — | — |
| 1999-06-24 | $13.50 | $13.58 | 9,400 | — | — |
| 1999-06-23 | $13.31 | $13.39 | 11,200 | — | — |
| 1999-06-22 | $13.31 | $13.39 | 14,600 | — | — |
| 1999-06-21 | $13.69 | $13.77 | 9,200 | — | — |
| 1999-06-18 | $14.25 | $14.34 | 13,600 | — | — |
| 1999-06-17 | $14.25 | $14.34 | 9,200 | — | — |
| 1999-06-16 | $14.00 | $14.08 | 6,800 | — | — |
| 1999-06-15 | $14.31 | $14.40 | 17,400 | — | — |
| 1999-06-14 | $14.25 | $14.34 | 4,600 | — | — |
| 1999-06-11 | $14.38 | $14.46 | 18,600 | — | — |
| 1999-06-10 | $14.19 | $14.27 | 34,200 | — | — |
| 1999-06-09 | $14.25 | $14.34 | 56,800 | — | — |
| 1999-06-08 | $14.56 | $14.65 | 26,000 | — | — |
| 1999-06-07 | $14.75 | $14.84 | 24,200 | — | — |
| 1999-06-04 | $14.75 | $14.84 | 13,600 | — | — |
| 1999-06-03 | $15.13 | $15.22 | 21,800 | — | — |
| 1999-06-02 | $14.19 | $14.27 | 18,400 | — | — |
| 1999-06-01 | $14.25 | $14.34 | 16,400 | — | — |
| 1999-05-28 | $14.25 | $14.34 | 2,400 | — | — |
| 1999-05-27 | $14.44 | $14.52 | 13,800 | — | — |
| 1999-05-26 | $14.50 | $14.59 | 37,000 | — | — |
| 1999-05-25 | $14.47 | $14.56 | 27,000 | — | — |
| 1999-05-24 | $14.75 | $14.84 | 35,800 | — | — |
| 1999-05-21 | $15.00 | $15.09 | 7,400 | — | — |
| 1999-05-20 | $15.06 | $15.15 | 9,600 | — | — |
| 1999-05-19 | $14.75 | $14.84 | 13,200 | — | — |
| 1999-05-18 | $14.38 | $14.46 | 18,600 | — | — |
| 1999-05-17 | $14.13 | $14.21 | 14,600 | — | — |
| 1999-05-14 | $14.34 | $14.43 | 32,800 | — | — |
| 1999-05-13 | $14.94 | $15.03 | 42,600 | — | — |
| 1999-05-12 | $15.19 | $15.28 | 20,200 | — | — |
| 1999-05-11 | $15.06 | $15.15 | 53,200 | — | — |
| 1999-05-10 | $15.25 | $15.34 | 18,200 | — | — |
| 1999-05-07 | $15.88 | $15.97 | 15,600 | — | — |
| 1999-05-06 | $16.00 | $16.10 | 4,600 | — | — |
| 1999-05-05 | $16.00 | $16.10 | 19,000 | — | — |
| 1999-05-04 | $16.06 | $16.16 | 36,000 | — | — |
| 1999-05-03 | $16.75 | $16.85 | 16,200 | — | — |
| 1999-04-30 | $16.50 | $16.60 | 18,200 | — | — |
| 1999-04-29 | $16.44 | $16.54 | 8,800 | — | — |
| 1999-04-28 | $16.56 | $16.66 | 37,200 | — | — |
| 1999-04-27 | $17.69 | $17.79 | 140,600 | — | — |
| 1999-04-26 | $17.97 | $18.08 | 89,200 | — | — |
| 1999-04-23 | $18.06 | $18.17 | 72,600 | — | — |
| 1999-04-22 | $17.81 | $17.92 | 36,600 | — | — |
| 1999-04-21 | $17.13 | $17.23 | 41,400 | — | — |
| 1999-04-20 | $16.13 | $16.22 | 1,600 | — | — |
| 1999-04-19 | $16.00 | $16.10 | 15,800 | — | — |
| 1999-04-16 | $15.50 | $15.59 | 12,200 | — | — |
| 1999-04-15 | $15.38 | $15.47 | 7,000 | — | — |
| 1999-04-14 | $15.25 | $15.34 | 24,200 | — | — |
| 1999-04-13 | $15.75 | $15.84 | 1,000 | — | — |
| 1999-04-12 | $16.13 | $16.22 | 16,000 | — | — |
| 1999-04-09 | $16.00 | $16.10 | 36,400 | — | — |
| 1999-04-08 | $16.00 | $16.10 | 3,200 | — | — |
| 1999-04-07 | $16.81 | $16.86 | 12,400 | — | — |
| 1999-04-06 | $16.63 | $16.67 | 14,800 | — | — |
| 1999-04-05 | $15.97 | $16.02 | 32,400 | — | — |
| 1999-04-01 | $16.00 | $16.05 | 22,200 | — | — |
| 1999-03-31 | $15.50 | $15.55 | 22,200 | — | — |
| 1999-03-30 | $15.38 | $15.42 | 14,400 | — | — |
| 1999-03-29 | $15.50 | $15.55 | 4,600 | — | — |
| 1999-03-26 | $15.63 | $15.67 | 10,600 | — | — |
| 1999-03-25 | $15.81 | $15.86 | 43,600 | — | — |
| 1999-03-24 | $14.25 | $14.29 | 25,400 | — | — |
| 1999-03-23 | $13.63 | $13.67 | 65,400 | — | — |
| 1999-03-22 | $14.31 | $14.36 | 19,800 | — | — |
| 1999-03-19 | $14.75 | $14.79 | 66,000 | — | — |
| 1999-03-18 | $14.44 | $14.48 | 126,200 | — | — |
| 1999-03-17 | $15.00 | $15.04 | 21,200 | — | — |
| 1999-03-16 | $15.59 | $15.64 | 11,800 | — | — |
| 1999-03-15 | $15.56 | $15.61 | 32,200 | — | — |
| 1999-03-12 | $17.38 | $17.43 | 13,400 | — | — |
| 1999-03-11 | $17.44 | $17.49 | 22,800 | — | — |
| 1999-03-10 | $18.00 | $18.05 | 11,600 | — | — |
| 1999-03-09 | $18.25 | $18.30 | 19,200 | — | — |
| 1999-03-08 | $18.13 | $18.18 | 45,800 | — | — |
| 1999-03-05 | $18.06 | $18.12 | 27,400 | — | — |
| 1999-03-04 | $18.25 | $18.30 | 55,600 | — | — |
| 1999-03-03 | $17.63 | $17.68 | 53,200 | — | — |
| 1999-03-02 | $19.59 | $19.65 | 51,800 | — | — |
| 1999-03-01 | $19.69 | $19.75 | 70,800 | — | — |
| 1999-02-26 | $19.19 | $19.24 | 138,600 | — | — |
| 1999-02-25 | $18.06 | $18.12 | 59,800 | — | — |
| 1999-02-24 | $18.00 | $18.05 | 9,800 | — | — |
| 1999-02-23 | $18.00 | $18.05 | 18,200 | — | — |
| 1999-02-22 | $18.63 | $18.68 | 12,200 | — | — |
| 1999-02-19 | $18.19 | $18.24 | 8,400 | — | — |
| 1999-02-18 | $17.50 | $17.55 | 32,000 | — | — |
| 1999-02-17 | $19.06 | $19.12 | 31,600 | — | — |
| 1999-02-16 | $19.13 | $19.18 | 52,600 | — | — |
| 1999-02-12 | $18.31 | $18.37 | 69,600 | — | — |
| 1999-02-11 | $18.06 | $18.12 | 134,600 | — | — |
| 1999-02-10 | $16.00 | $16.05 | 20,800 | — | — |
| 1999-02-09 | $15.94 | $15.99 | 40,200 | — | — |
| 1999-02-08 | $16.44 | $16.49 | 36,200 | — | — |
| 1999-02-05 | $17.19 | $17.24 | 22,200 | — | — |
| 1999-02-04 | $17.88 | $17.93 | 7,000 | — | — |
| 1999-02-03 | $18.00 | $18.05 | 36,000 | — | — |
| 1999-02-02 | $18.00 | $18.05 | 28,000 | — | — |
| 1999-02-01 | $18.25 | $18.30 | 33,400 | — | — |
| 1999-01-29 | $17.75 | $17.80 | 22,600 | — | — |
| 1999-01-28 | $17.44 | $17.49 | 12,600 | — | — |
| 1999-01-27 | $17.44 | $17.49 | 36,800 | — | — |
| 1999-01-26 | $17.25 | $17.30 | 54,600 | — | — |
| 1999-01-25 | $16.88 | $16.93 | 7,000 | — | — |
| 1999-01-22 | $16.75 | $16.80 | 24,200 | — | — |
| 1999-01-21 | $16.16 | $16.20 | 22,200 | — | — |
| 1999-01-20 | $16.28 | $16.33 | 46,200 | — | — |
| 1999-01-19 | $15.31 | $15.36 | 25,600 | — | — |
| 1999-01-15 | $15.38 | $15.42 | 11,200 | — | — |
| 1999-01-14 | $15.50 | $15.55 | 48,000 | — | — |
| 1999-01-13 | $15.44 | $15.48 | 29,000 | — | — |
| 1999-01-12 | $15.50 | $15.55 | 11,400 | — | — |
| 1999-01-11 | $15.88 | $15.92 | 16,800 | — | — |
| 1999-01-08 | $16.25 | $16.30 | 166,600 | — | — |
| 1999-01-07 | $15.88 | $15.92 | 30,400 | — | — |
| 1999-01-06 | $16.81 | $16.81 | 14,000 | — | — |
| 1999-01-05 | $16.81 | $16.81 | 14,000 | — | — |
| 1999-01-04 | $17.13 | $17.13 | 17,000 | — | — |