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
- 1997-10-29 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 | $18.88 | $18.88 | 65,400 | — | — |
| 1999-12-30 | $18.88 | $18.88 | 55,400 | — | — |
| 1999-12-29 | $19.31 | $19.31 | 100,400 | — | — |
| 1999-12-28 | $18.88 | $18.88 | 69,700 | — | — |
| 1999-12-27 | $18.38 | $18.38 | 81,100 | — | — |
| 1999-12-23 | $18.19 | $18.19 | 71,500 | — | — |
| 1999-12-22 | $18.00 | $18.00 | 108,800 | — | — |
| 1999-12-21 | $18.38 | $18.38 | 176,600 | — | — |
| 1999-12-20 | $17.38 | $17.38 | 133,200 | — | — |
| 1999-12-17 | $17.56 | $17.56 | 111,400 | — | — |
| 1999-12-16 | $17.88 | $17.88 | 181,400 | — | — |
| 1999-12-15 | $17.94 | $17.94 | 253,100 | — | — |
| 1999-12-14 | $18.06 | $18.06 | 34,400 | — | — |
| 1999-12-13 | $18.38 | $18.38 | 22,300 | — | — |
| 1999-12-10 | $18.56 | $18.56 | 70,100 | — | — |
| 1999-12-09 | $18.81 | $18.81 | 50,900 | — | — |
| 1999-12-08 | $18.88 | $18.88 | 131,700 | — | — |
| 1999-12-07 | $19.06 | $19.06 | 199,900 | — | — |
| 1999-12-06 | $18.56 | $18.56 | 119,800 | — | — |
| 1999-12-03 | $18.75 | $18.75 | 122,200 | — | — |
| 1999-12-02 | $18.00 | $18.00 | 214,600 | — | — |
| 1999-12-01 | $17.44 | $17.44 | 150,000 | — | — |
| 1999-11-30 | $16.44 | $16.44 | 52,000 | — | — |
| 1999-11-29 | $16.44 | $16.44 | 332,200 | — | — |
| 1999-11-26 | $16.25 | $16.25 | 73,200 | — | — |
| 1999-11-24 | $16.50 | $16.50 | 198,800 | — | — |
| 1999-11-23 | $16.38 | $16.38 | 128,200 | — | — |
| 1999-11-22 | $16.00 | $16.00 | 73,600 | — | — |
| 1999-11-19 | $16.50 | $16.50 | 195,300 | — | — |
| 1999-11-18 | $16.31 | $16.31 | 208,900 | — | — |
| 1999-11-17 | $16.13 | $16.13 | 94,900 | — | — |
| 1999-11-16 | $16.19 | $16.19 | 34,800 | — | — |
| 1999-11-15 | $15.63 | $15.63 | 28,400 | — | — |
| 1999-11-12 | $15.50 | $15.50 | 89,700 | — | — |
| 1999-11-11 | $15.81 | $15.81 | 31,000 | — | — |
| 1999-11-10 | $16.19 | $16.19 | 18,300 | — | — |
| 1999-11-09 | $16.00 | $16.00 | 29,100 | — | — |
| 1999-11-08 | $16.81 | $16.81 | 72,500 | — | — |
| 1999-11-05 | $16.94 | $16.94 | 80,300 | — | — |
| 1999-11-04 | $16.63 | $16.63 | 43,600 | — | — |
| 1999-11-03 | $16.38 | $16.38 | 108,100 | — | — |
| 1999-11-02 | $15.75 | $15.75 | 93,400 | — | — |
| 1999-11-01 | $13.75 | $13.75 | 164,000 | — | — |
| 1999-10-29 | $13.44 | $13.44 | 136,000 | — | — |
| 1999-10-28 | $13.44 | $13.44 | 219,400 | — | — |
| 1999-10-27 | $12.88 | $12.88 | 502,500 | — | — |
| 1999-10-26 | $12.88 | $12.88 | 301,600 | — | — |
| 1999-10-25 | $13.31 | $13.31 | 197,500 | — | — |
| 1999-10-22 | $13.94 | $13.94 | 91,500 | — | — |
| 1999-10-21 | $14.25 | $14.25 | 284,300 | — | — |
| 1999-10-20 | $14.81 | $14.81 | 59,600 | — | — |
| 1999-10-19 | $14.56 | $14.56 | 36,700 | — | — |
| 1999-10-18 | $15.25 | $15.25 | 52,300 | — | — |
| 1999-10-15 | $16.00 | $16.00 | 22,000 | — | — |
| 1999-10-14 | $15.88 | $15.88 | 46,500 | — | — |
| 1999-10-13 | $15.63 | $15.63 | 87,300 | — | — |
| 1999-10-12 | $16.00 | $16.00 | 15,000 | — | — |
| 1999-10-11 | $16.00 | $16.00 | 131,500 | — | — |
| 1999-10-08 | $16.00 | $16.00 | 55,700 | — | — |
| 1999-10-07 | $16.50 | $16.50 | 23,800 | — | — |
| 1999-10-06 | $16.44 | $16.44 | 82,100 | — | — |
| 1999-10-05 | $16.25 | $16.25 | 330,200 | — | — |
| 1999-10-04 | $16.63 | $16.63 | 101,700 | — | — |
| 1999-10-01 | $16.94 | $16.94 | 282,600 | — | — |
| 1999-09-30 | $16.69 | $16.69 | 182,700 | — | — |
| 1999-09-29 | $16.19 | $16.19 | 280,400 | — | — |
| 1999-09-28 | $16.13 | $16.13 | 110,900 | — | — |
| 1999-09-27 | $16.13 | $16.13 | 90,400 | — | — |
| 1999-09-24 | $16.06 | $16.06 | 79,800 | — | — |
| 1999-09-23 | $15.88 | $15.88 | 298,500 | — | — |
| 1999-09-22 | $15.88 | $15.88 | 314,000 | — | — |
| 1999-09-21 | $15.31 | $15.31 | 323,500 | — | — |
| 1999-09-20 | $15.63 | $15.63 | 197,300 | — | — |
| 1999-09-17 | $15.50 | $15.50 | 389,700 | — | — |
| 1999-09-16 | $15.34 | $15.34 | 291,400 | — | — |
| 1999-09-15 | $15.56 | $15.56 | 327,200 | — | — |
| 1999-09-14 | $16.00 | $16.00 | 540,700 | — | — |
| 1999-09-13 | $16.38 | $16.38 | 421,700 | — | — |
| 1999-09-10 | $15.56 | $15.56 | 263,700 | — | — |
| 1999-09-09 | $15.31 | $15.31 | 1,136,500 | — | — |
| 1999-09-08 | $14.69 | $14.69 | 575,600 | — | — |
| 1999-09-07 | $16.25 | $16.25 | 76,000 | — | — |
| 1999-09-03 | $16.94 | $16.94 | 47,500 | — | — |
| 1999-09-02 | $16.75 | $16.75 | 116,500 | — | — |
| 1999-09-01 | $17.75 | $17.75 | 628,400 | — | — |
| 1999-08-31 | $17.00 | $17.00 | 419,000 | — | — |
| 1999-08-30 | $16.50 | $16.50 | 310,000 | — | — |
| 1999-08-27 | $18.88 | $18.88 | 56,100 | — | — |
| 1999-08-26 | $19.94 | $19.94 | 78,500 | — | — |
| 1999-08-25 | $20.38 | $20.38 | 200,700 | — | — |
| 1999-08-24 | $20.75 | $20.75 | 199,000 | — | — |
| 1999-08-23 | $20.38 | $20.38 | 45,400 | — | — |
| 1999-08-20 | $20.50 | $20.50 | 104,700 | — | — |
| 1999-08-19 | $20.63 | $20.63 | 437,700 | — | — |
| 1999-08-18 | $19.94 | $19.94 | 379,100 | — | — |
| 1999-08-17 | $22.56 | $22.56 | 345,300 | — | — |
| 1999-08-16 | $24.00 | $24.00 | 340,100 | — | — |
| 1999-08-13 | $23.69 | $23.69 | 209,200 | — | — |
| 1999-08-12 | $24.19 | $24.19 | 118,200 | — | — |
| 1999-08-11 | $24.38 | $24.38 | 31,300 | — | — |
| 1999-08-10 | $24.44 | $24.44 | 54,400 | — | — |
| 1999-08-09 | $24.25 | $24.25 | 106,000 | — | — |
| 1999-08-06 | $24.00 | $24.00 | 288,200 | — | — |
| 1999-08-05 | $23.94 | $23.94 | 183,900 | — | — |
| 1999-08-04 | $25.50 | $25.50 | 193,200 | — | — |
| 1999-08-03 | $26.06 | $26.06 | 113,400 | — | — |
| 1999-08-02 | $26.38 | $26.38 | 83,400 | — | — |
| 1999-07-30 | $26.63 | $26.63 | 159,300 | — | — |
| 1999-07-29 | $26.63 | $26.63 | 52,000 | — | — |
| 1999-07-28 | $27.06 | $27.06 | 69,400 | — | — |
| 1999-07-27 | $26.81 | $26.81 | 90,400 | — | — |
| 1999-07-26 | $26.50 | $26.50 | 73,200 | — | — |
| 1999-07-23 | $26.44 | $26.44 | 89,900 | — | — |
| 1999-07-22 | $26.38 | $26.38 | 83,500 | — | — |
| 1999-07-21 | $26.50 | $26.50 | 181,400 | — | — |
| 1999-07-20 | $26.25 | $26.25 | 192,700 | — | — |
| 1999-07-19 | $26.25 | $26.25 | 40,100 | — | — |
| 1999-07-16 | $26.13 | $26.13 | 113,000 | — | — |
| 1999-07-15 | $26.00 | $26.00 | 59,600 | — | — |
| 1999-07-14 | $25.88 | $25.88 | 44,400 | — | — |
| 1999-07-13 | $25.94 | $25.94 | 57,800 | — | — |
| 1999-07-12 | $26.06 | $26.06 | 55,300 | — | — |
| 1999-07-09 | $25.88 | $25.88 | 66,500 | — | — |
| 1999-07-08 | $26.13 | $26.13 | 187,000 | — | — |
| 1999-07-07 | $25.38 | $25.38 | 509,600 | — | — |
| 1999-07-06 | $26.23 | $26.23 | 80,800 | — | — |
| 1999-07-02 | $26.25 | $26.25 | 39,900 | — | — |
| 1999-07-01 | $26.13 | $26.13 | 201,900 | — | — |
| 1999-06-30 | $26.00 | $26.00 | 442,400 | — | — |
| 1999-06-29 | $24.75 | $24.75 | 162,000 | — | — |
| 1999-06-28 | $24.38 | $24.38 | 116,400 | — | — |
| 1999-06-25 | $24.63 | $24.63 | 135,500 | — | — |
| 1999-06-24 | $25.00 | $25.00 | 269,600 | — | — |
| 1999-06-23 | $25.56 | $25.56 | 150,300 | — | — |
| 1999-06-22 | $24.94 | $24.94 | 324,800 | — | — |
| 1999-06-21 | $25.00 | $25.00 | 596,700 | — | — |
| 1999-06-18 | $23.88 | $23.88 | 75,400 | — | — |
| 1999-06-17 | $23.50 | $23.50 | 51,000 | — | — |
| 1999-06-16 | $23.81 | $23.81 | 83,700 | — | — |
| 1999-06-15 | $23.88 | $23.88 | 307,900 | — | — |
| 1999-06-14 | $23.13 | $23.13 | 77,500 | — | — |
| 1999-06-11 | $22.44 | $22.44 | 152,500 | — | — |
| 1999-06-10 | $22.00 | $22.00 | 18,000 | — | — |
| 1999-06-09 | $22.38 | $22.38 | 46,300 | — | — |
| 1999-06-08 | $22.00 | $22.00 | 218,800 | — | — |
| 1999-06-07 | $21.38 | $21.38 | 213,400 | — | — |
| 1999-06-04 | $21.00 | $21.00 | 67,400 | — | — |
| 1999-06-03 | $20.75 | $20.75 | 28,600 | — | — |
| 1999-06-02 | $20.63 | $20.63 | 56,100 | — | — |
| 1999-06-01 | $20.44 | $20.44 | 31,400 | — | — |
| 1999-05-28 | $19.69 | $19.69 | 46,100 | — | — |
| 1999-05-27 | $19.25 | $19.25 | 6,500 | — | — |
| 1999-05-26 | $19.44 | $19.44 | 25,100 | — | — |
| 1999-05-25 | $19.31 | $19.31 | 69,200 | — | — |
| 1999-05-24 | $19.75 | $19.75 | 125,100 | — | — |
| 1999-05-21 | $19.94 | $19.94 | 80,000 | — | — |
| 1999-05-20 | $20.00 | $20.00 | 270,400 | — | — |
| 1999-05-19 | $21.00 | $21.00 | 27,600 | — | — |
| 1999-05-18 | $20.50 | $20.50 | 84,700 | — | — |
| 1999-05-17 | $20.19 | $20.19 | 165,400 | — | — |
| 1999-05-14 | $20.25 | $20.25 | 93,300 | — | — |
| 1999-05-13 | $21.13 | $21.13 | 851,200 | — | — |
| 1999-05-12 | $21.25 | $21.25 | 24,500 | — | — |
| 1999-05-11 | $22.00 | $22.00 | 66,200 | — | — |
| 1999-05-10 | $22.38 | $22.38 | 31,600 | — | — |
| 1999-05-07 | $21.38 | $21.38 | 90,400 | — | — |
| 1999-05-06 | $21.31 | $21.31 | 94,600 | — | — |
| 1999-05-05 | $22.19 | $22.19 | 136,000 | — | — |
| 1999-05-04 | $23.38 | $23.38 | 107,800 | — | — |
| 1999-05-03 | $24.88 | $24.88 | 85,400 | — | — |
| 1999-04-30 | $25.00 | $25.00 | 116,200 | — | — |
| 1999-04-29 | $25.50 | $25.50 | 177,200 | — | — |
| 1999-04-28 | $25.38 | $25.38 | 189,200 | — | — |
| 1999-04-27 | $26.00 | $26.00 | 210,600 | — | — |
| 1999-04-26 | $25.75 | $25.75 | 151,500 | — | — |
| 1999-04-23 | $26.00 | $26.00 | 84,800 | — | — |
| 1999-04-22 | $26.00 | $26.00 | 147,500 | — | — |
| 1999-04-21 | $26.38 | $26.38 | 151,600 | — | — |
| 1999-04-20 | $25.50 | $25.50 | 77,400 | — | — |
| 1999-04-19 | $25.31 | $25.31 | 304,400 | — | — |
| 1999-04-16 | $25.50 | $25.50 | 382,200 | — | — |
| 1999-04-15 | $24.38 | $24.38 | 193,700 | — | — |
| 1999-04-14 | $23.56 | $23.56 | 1,509,700 | — | — |
| 1999-04-13 | $20.50 | $20.50 | 40,100 | — | — |
| 1999-04-12 | $20.63 | $20.63 | 113,100 | — | — |
| 1999-04-09 | $21.00 | $21.00 | 156,600 | — | — |
| 1999-04-08 | $20.81 | $20.81 | 163,300 | — | — |
| 1999-04-07 | $21.25 | $21.25 | 79,200 | — | — |
| 1999-04-06 | $21.13 | $21.13 | 176,100 | — | — |
| 1999-04-05 | $21.75 | $21.75 | 99,400 | — | — |
| 1999-04-01 | $22.50 | $22.50 | 313,700 | — | — |
| 1999-03-31 | $22.56 | $22.56 | 728,100 | — | — |
| 1999-03-30 | $19.88 | $19.88 | 429,700 | — | — |
| 1999-03-29 | $22.88 | $22.88 | 378,400 | — | — |
| 1999-03-26 | $24.13 | $24.13 | 611,800 | — | — |
| 1999-03-25 | $21.94 | $21.94 | 1,753,100 | — | — |
| 1999-03-24 | $18.00 | $18.00 | 613,700 | — | — |
| 1999-03-23 | $20.44 | $20.44 | 53,400 | — | — |
| 1999-03-22 | $21.19 | $21.19 | 158,600 | — | — |
| 1999-03-19 | $21.50 | $21.50 | 98,200 | — | — |
| 1999-03-18 | $21.38 | $21.38 | 68,300 | — | — |
| 1999-03-17 | $20.00 | $20.00 | 153,800 | — | — |
| 1999-03-16 | $20.31 | $20.31 | 168,000 | — | — |
| 1999-03-15 | $21.06 | $21.06 | 12,800 | — | — |
| 1999-03-12 | $21.50 | $21.50 | 44,700 | — | — |
| 1999-03-11 | $21.75 | $21.75 | 104,000 | — | — |
| 1999-03-10 | $22.88 | $22.88 | 125,900 | — | — |
| 1999-03-09 | $22.13 | $22.13 | 235,800 | — | — |
| 1999-03-08 | $22.00 | $22.00 | 200,200 | — | — |
| 1999-03-05 | $21.56 | $21.56 | 332,500 | — | — |
| 1999-03-04 | $20.88 | $20.88 | 89,700 | — | — |
| 1999-03-03 | $21.06 | $21.06 | 305,600 | — | — |
| 1999-03-02 | $20.13 | $20.13 | 156,400 | — | — |
| 1999-03-01 | $20.75 | $20.75 | 157,900 | — | — |
| 1999-02-26 | $21.00 | $21.00 | 339,400 | — | — |
| 1999-02-25 | $20.13 | $20.13 | 293,700 | — | — |
| 1999-02-24 | $20.69 | $20.69 | 333,200 | — | — |
| 1999-02-23 | $22.13 | $22.13 | 126,500 | — | — |
| 1999-02-22 | $22.63 | $22.63 | 182,100 | — | — |
| 1999-02-19 | $23.00 | $23.00 | 33,600 | — | — |
| 1999-02-18 | $23.31 | $23.31 | 101,000 | — | — |
| 1999-02-17 | $24.00 | $24.00 | 166,300 | — | — |
| 1999-02-16 | $23.88 | $23.88 | 17,900 | — | — |
| 1999-02-12 | $23.63 | $23.63 | 26,300 | — | — |
| 1999-02-11 | $23.69 | $23.69 | 59,900 | — | — |
| 1999-02-10 | $23.25 | $23.25 | 120,200 | — | — |
| 1999-02-09 | $23.19 | $23.19 | 314,900 | — | — |
| 1999-02-08 | $23.75 | $23.75 | 55,500 | — | — |
| 1999-02-05 | $24.88 | $24.88 | 118,200 | — | — |
| 1999-02-04 | $25.63 | $25.63 | 99,100 | — | — |
| 1999-02-03 | $25.75 | $25.75 | 163,300 | — | — |
| 1999-02-02 | $25.13 | $25.13 | 140,400 | — | — |
| 1999-02-01 | $25.44 | $25.44 | 98,400 | — | — |
| 1999-01-29 | $25.88 | $25.88 | 236,500 | — | — |
| 1999-01-28 | $26.63 | $26.63 | 321,900 | — | — |
| 1999-01-27 | $26.44 | $26.44 | 166,500 | — | — |
| 1999-01-26 | $25.69 | $25.69 | 519,200 | — | — |
| 1999-01-25 | $25.13 | $25.13 | 274,800 | — | — |
| 1999-01-22 | $25.69 | $25.69 | 222,700 | — | — |
| 1999-01-21 | $25.88 | $25.88 | 230,300 | — | — |
| 1999-01-20 | $25.75 | $25.75 | 286,900 | — | — |
| 1999-01-19 | $26.56 | $26.56 | 179,100 | — | — |
| 1999-01-15 | $26.88 | $26.88 | 249,200 | — | — |
| 1999-01-14 | $27.19 | $27.19 | 590,800 | — | — |
| 1999-01-13 | $27.13 | $27.13 | 870,000 | — | — |
| 1999-01-12 | $28.13 | $28.13 | 104,200 | — | — |
| 1999-01-11 | $30.63 | $30.63 | 130,700 | — | — |
| 1999-01-08 | $32.75 | $32.75 | 76,700 | — | — |
| 1999-01-07 | $32.75 | $32.75 | 2,300 | — | — |
| 1999-01-06 | $32.63 | $32.63 | 57,000 | — | — |
| 1999-01-05 | $33.00 | $33.00 | 36,300 | — | — |
| 1999-01-04 | $32.25 | $32.25 | 123,800 | — | — |