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
- 1997-07-17 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 | $11.88 | $11.88 | 4,400 | — | — |
| 1999-12-30 | $11.94 | $11.94 | 16,400 | — | — |
| 1999-12-29 | $12.38 | $12.37 | 10,400 | — | — |
| 1999-12-28 | $12.19 | $12.19 | 31,800 | — | — |
| 1999-12-27 | $11.81 | $11.81 | 17,500 | — | — |
| 1999-12-23 | $11.38 | $11.38 | 31,500 | — | — |
| 1999-12-22 | $10.88 | $10.88 | 41,800 | — | — |
| 1999-12-21 | $10.69 | $10.69 | 18,700 | — | — |
| 1999-12-20 | $10.38 | $10.38 | 47,500 | — | — |
| 1999-12-17 | $10.06 | $10.06 | 109,100 | — | — |
| 1999-12-16 | $9.31 | $9.31 | 18,700 | — | — |
| 1999-12-15 | $9.63 | $9.63 | 28,400 | — | — |
| 1999-12-14 | $9.88 | $9.88 | 8,000 | — | — |
| 1999-12-13 | $9.88 | $9.88 | 26,700 | — | — |
| 1999-12-10 | $10.06 | $10.06 | 29,100 | — | — |
| 1999-12-09 | $10.19 | $10.19 | 24,600 | — | — |
| 1999-12-08 | $10.06 | $10.06 | 38,100 | — | — |
| 1999-12-07 | $10.38 | $10.38 | 21,700 | — | — |
| 1999-12-06 | $10.63 | $10.62 | 23,100 | — | — |
| 1999-12-03 | $11.19 | $11.19 | 20,000 | — | — |
| 1999-12-02 | $11.19 | $11.19 | 45,300 | — | — |
| 1999-12-01 | $10.50 | $10.50 | 62,000 | — | — |
| 1999-11-30 | $12.13 | $12.13 | 4,400 | — | — |
| 1999-11-29 | $12.06 | $12.06 | 8,900 | — | — |
| 1999-11-26 | $12.13 | $12.13 | 8,900 | — | — |
| 1999-11-24 | $12.13 | $12.13 | 15,000 | — | — |
| 1999-11-23 | $12.38 | $12.37 | 3,200 | — | — |
| 1999-11-22 | $12.38 | $12.37 | 16,300 | — | — |
| 1999-11-19 | $12.81 | $12.81 | 2,400 | — | — |
| 1999-11-18 | $12.94 | $12.94 | 15,600 | — | — |
| 1999-11-17 | $12.94 | $12.94 | 44,000 | — | — |
| 1999-11-16 | $12.88 | $12.88 | 8,700 | — | — |
| 1999-11-15 | $12.69 | $12.69 | 7,100 | — | — |
| 1999-11-12 | $12.63 | $12.63 | 24,900 | — | — |
| 1999-11-11 | $12.50 | $12.50 | 16,000 | — | — |
| 1999-11-10 | $12.88 | $12.88 | 19,900 | — | — |
| 1999-11-09 | $12.94 | $12.94 | 40,900 | — | — |
| 1999-11-08 | $13.00 | $13.00 | 45,900 | — | — |
| 1999-11-05 | $12.94 | $12.94 | 35,000 | — | — |
| 1999-11-04 | $13.06 | $13.06 | 18,800 | — | — |
| 1999-11-03 | $13.50 | $13.50 | 15,100 | — | — |
| 1999-11-02 | $13.19 | $13.19 | 19,600 | — | — |
| 1999-11-01 | $12.63 | $12.63 | 30,600 | — | — |
| 1999-10-29 | $12.44 | $12.44 | 53,300 | — | — |
| 1999-10-28 | $12.88 | $12.88 | 44,800 | — | — |
| 1999-10-27 | $13.63 | $13.63 | 18,200 | — | — |
| 1999-10-26 | $13.56 | $13.56 | 52,600 | — | — |
| 1999-10-25 | $13.69 | $13.69 | 73,800 | — | — |
| 1999-10-22 | $14.06 | $14.06 | 14,400 | — | — |
| 1999-10-21 | $14.38 | $14.38 | 14,500 | — | — |
| 1999-10-20 | $14.50 | $14.50 | 1,700 | — | — |
| 1999-10-19 | $14.50 | $14.50 | 71,700 | — | — |
| 1999-10-18 | $14.75 | $14.75 | 17,800 | — | — |
| 1999-10-15 | $15.00 | $15.00 | 63,700 | — | — |
| 1999-10-14 | $14.81 | $14.81 | 63,200 | — | — |
| 1999-10-13 | $14.50 | $14.50 | 35,700 | — | — |
| 1999-10-12 | $14.75 | $14.75 | 11,900 | — | — |
| 1999-10-11 | $14.94 | $14.94 | 27,200 | — | — |
| 1999-10-08 | $15.19 | $15.19 | 27,700 | — | — |
| 1999-10-07 | $15.38 | $15.37 | 16,000 | — | — |
| 1999-10-06 | $15.81 | $15.81 | 28,900 | — | — |
| 1999-10-05 | $15.88 | $15.88 | 33,800 | — | — |
| 1999-10-04 | $16.13 | $16.13 | 56,800 | — | — |
| 1999-10-01 | $16.13 | $16.13 | 19,400 | — | — |
| 1999-09-30 | $16.13 | $16.13 | 70,100 | — | — |
| 1999-09-29 | $15.50 | $15.50 | 37,500 | — | — |
| 1999-09-28 | $15.63 | $15.63 | 19,800 | — | — |
| 1999-09-27 | $15.50 | $15.50 | 16,500 | — | — |
| 1999-09-24 | $15.50 | $15.50 | 43,300 | — | — |
| 1999-09-23 | $15.69 | $15.69 | 30,900 | — | — |
| 1999-09-22 | $16.38 | $16.38 | 60,900 | — | — |
| 1999-09-21 | $16.00 | $16.00 | 74,200 | — | — |
| 1999-09-20 | $14.94 | $14.94 | 21,500 | — | — |
| 1999-09-17 | $14.75 | $14.75 | 21,500 | — | — |
| 1999-09-16 | $14.38 | $14.38 | 24,800 | — | — |
| 1999-09-15 | $14.00 | $14.00 | 18,900 | — | — |
| 1999-09-14 | $13.81 | $13.81 | 15,100 | — | — |
| 1999-09-13 | $13.88 | $13.88 | 6,100 | — | — |
| 1999-09-10 | $13.88 | $13.88 | 18,600 | — | — |
| 1999-09-09 | $13.94 | $13.94 | 18,900 | — | — |
| 1999-09-08 | $13.69 | $13.69 | 13,700 | — | — |
| 1999-09-07 | $13.56 | $13.56 | 27,800 | — | — |
| 1999-09-03 | $13.19 | $13.19 | 10,500 | — | — |
| 1999-09-02 | $13.00 | $13.00 | 662,600 | — | — |
| 1999-09-01 | $12.88 | $12.88 | 142,600 | — | — |
| 1999-08-31 | $12.75 | $12.75 | 19,500 | — | — |
| 1999-08-30 | $12.63 | $12.63 | 20,500 | — | — |
| 1999-08-27 | $13.00 | $13.00 | 51,000 | — | — |
| 1999-08-26 | $13.13 | $13.13 | 12,400 | — | — |
| 1999-08-25 | $13.25 | $13.25 | 241,600 | — | — |
| 1999-08-24 | $13.44 | $13.44 | 81,600 | — | — |
| 1999-08-23 | $13.69 | $13.69 | 47,500 | — | — |
| 1999-08-20 | $13.81 | $13.81 | 7,600 | — | — |
| 1999-08-19 | $13.75 | $13.75 | 45,500 | — | — |
| 1999-08-18 | $13.88 | $13.88 | 9,900 | — | — |
| 1999-08-17 | $13.94 | $13.94 | 21,100 | — | — |
| 1999-08-16 | $13.50 | $13.50 | 89,900 | — | — |
| 1999-08-13 | $13.50 | $13.50 | 67,300 | — | — |
| 1999-08-12 | $14.00 | $14.00 | 89,200 | — | — |
| 1999-08-11 | $13.56 | $13.56 | 117,900 | — | — |
| 1999-08-10 | $13.69 | $13.69 | 17,700 | — | — |
| 1999-08-09 | $13.75 | $13.75 | 14,800 | — | — |
| 1999-08-06 | $13.75 | $13.75 | 78,400 | — | — |
| 1999-08-05 | $14.00 | $14.00 | 68,200 | — | — |
| 1999-08-04 | $13.19 | $13.19 | 90,400 | — | — |
| 1999-08-03 | $13.00 | $13.00 | 25,700 | — | — |
| 1999-08-02 | $13.94 | $13.94 | 27,400 | — | — |
| 1999-07-30 | $14.31 | $14.31 | 69,500 | — | — |
| 1999-07-29 | $14.38 | $14.38 | 210,000 | — | — |
| 1999-07-28 | $14.31 | $14.31 | 61,200 | — | — |
| 1999-07-27 | $14.38 | $14.38 | 175,100 | — | — |
| 1999-07-26 | $14.56 | $14.56 | 36,000 | — | — |
| 1999-07-23 | $14.31 | $14.31 | 55,400 | — | — |
| 1999-07-22 | $14.88 | $14.88 | 72,400 | — | — |
| 1999-07-21 | $15.81 | $15.81 | 21,400 | — | — |
| 1999-07-20 | $15.88 | $15.88 | 46,000 | — | — |
| 1999-07-19 | $16.19 | $16.19 | 31,400 | — | — |
| 1999-07-16 | $16.50 | $16.50 | 18,300 | — | — |
| 1999-07-15 | $16.50 | $16.50 | 133,500 | — | — |
| 1999-07-14 | $16.56 | $16.56 | 148,600 | — | — |
| 1999-07-13 | $16.44 | $16.44 | 300,300 | — | — |
| 1999-07-12 | $16.75 | $16.75 | 327,800 | — | — |
| 1999-07-09 | $17.00 | $17.00 | 997,000 | — | — |
| 1999-07-08 | $22.06 | $22.06 | 191,200 | — | — |
| 1999-07-07 | $27.25 | $27.25 | 22,100 | — | — |
| 1999-07-06 | $28.25 | $28.25 | 14,000 | — | — |
| 1999-07-02 | $29.06 | $29.06 | 25,500 | — | — |
| 1999-07-01 | $29.31 | $29.31 | 12,400 | — | — |
| 1999-06-30 | $29.81 | $29.81 | 139,800 | — | — |
| 1999-06-29 | $28.81 | $28.81 | 32,800 | — | — |
| 1999-06-28 | $28.44 | $28.44 | 32,500 | — | — |
| 1999-06-25 | $28.00 | $28.00 | 15,600 | — | — |
| 1999-06-24 | $27.94 | $27.94 | 8,800 | — | — |
| 1999-06-23 | $28.50 | $28.50 | 15,500 | — | — |
| 1999-06-22 | $29.25 | $29.25 | 17,800 | — | — |
| 1999-06-21 | $30.00 | $30.00 | 36,900 | — | — |
| 1999-06-18 | $30.94 | $30.94 | 42,100 | — | — |
| 1999-06-17 | $30.25 | $30.25 | 13,900 | — | — |
| 1999-06-16 | $29.63 | $29.63 | 187,000 | — | — |
| 1999-06-15 | $28.56 | $28.56 | 15,300 | — | — |
| 1999-06-14 | $27.94 | $27.94 | 41,400 | — | — |
| 1999-06-11 | $28.44 | $28.44 | 4,900 | — | — |
| 1999-06-10 | $28.88 | $28.87 | 8,300 | — | — |
| 1999-06-09 | $30.00 | $30.00 | 14,000 | — | — |
| 1999-06-08 | $29.63 | $29.63 | 12,400 | — | — |
| 1999-06-07 | $30.63 | $30.63 | 10,800 | — | — |
| 1999-06-04 | $29.63 | $29.63 | 65,100 | — | — |
| 1999-06-03 | $29.94 | $29.94 | 34,000 | — | — |
| 1999-06-02 | $30.00 | $30.00 | 68,300 | — | — |
| 1999-06-01 | $28.38 | $28.38 | 4,200 | — | — |
| 1999-05-28 | $28.25 | $28.25 | 21,600 | — | — |
| 1999-05-27 | $27.63 | $27.63 | 1,100 | — | — |
| 1999-05-26 | $27.50 | $27.50 | 33,600 | — | — |
| 1999-05-25 | $29.00 | $29.00 | 39,500 | — | — |
| 1999-05-24 | $28.44 | $28.44 | 7,900 | — | — |
| 1999-05-21 | $28.69 | $28.69 | 75,900 | — | — |
| 1999-05-20 | $27.50 | $27.50 | 14,600 | — | — |
| 1999-05-19 | $27.81 | $27.81 | 29,200 | — | — |
| 1999-05-18 | $26.75 | $26.75 | 3,700 | — | — |
| 1999-05-17 | $26.75 | $26.75 | 15,000 | — | — |
| 1999-05-14 | $27.25 | $27.25 | 7,100 | — | — |
| 1999-05-13 | $27.44 | $27.44 | 7,400 | — | — |
| 1999-05-12 | $26.56 | $26.56 | 282,600 | — | — |
| 1999-05-11 | $26.38 | $26.38 | 3,700 | — | — |
| 1999-05-10 | $26.19 | $26.19 | 21,400 | — | — |
| 1999-05-07 | $26.50 | $26.50 | 14,700 | — | — |
| 1999-05-06 | $26.56 | $26.56 | 3,700 | — | — |
| 1999-05-05 | $26.56 | $26.56 | 49,400 | — | — |
| 1999-05-04 | $27.13 | $27.13 | 31,800 | — | — |
| 1999-05-03 | $26.88 | $26.88 | 28,400 | — | — |
| 1999-04-30 | $26.69 | $26.69 | 57,200 | — | — |
| 1999-04-29 | $27.50 | $27.50 | 37,700 | — | — |
| 1999-04-28 | $27.63 | $27.63 | 23,900 | — | — |
| 1999-04-27 | $27.94 | $27.94 | 282,100 | — | — |
| 1999-04-26 | $26.56 | $26.56 | 30,800 | — | — |
| 1999-04-23 | $27.50 | $27.50 | 17,300 | — | — |
| 1999-04-22 | $27.69 | $27.69 | 11,200 | — | — |
| 1999-04-21 | $27.88 | $27.88 | 9,300 | — | — |
| 1999-04-20 | $26.75 | $26.75 | 8,500 | — | — |
| 1999-04-19 | $28.00 | $28.00 | 30,800 | — | — |
| 1999-04-16 | $27.63 | $27.63 | 13,300 | — | — |
| 1999-04-15 | $28.00 | $28.00 | 23,000 | — | — |
| 1999-04-14 | $28.00 | $28.00 | 16,100 | — | — |
| 1999-04-13 | $28.56 | $28.56 | 37,200 | — | — |
| 1999-04-12 | $28.81 | $28.81 | 83,000 | — | — |
| 1999-04-09 | $29.19 | $29.19 | 23,100 | — | — |
| 1999-04-08 | $29.19 | $29.19 | 42,400 | — | — |
| 1999-04-07 | $28.44 | $28.44 | 18,000 | — | — |
| 1999-04-06 | $28.44 | $28.44 | 5,900 | — | — |
| 1999-04-05 | $28.38 | $28.38 | 163,600 | — | — |
| 1999-04-01 | $29.19 | $29.19 | 12,900 | — | — |
| 1999-03-31 | $30.00 | $30.00 | 188,000 | — | — |
| 1999-03-30 | $29.19 | $29.19 | 45,800 | — | — |
| 1999-03-29 | $30.38 | $30.38 | 19,800 | — | — |
| 1999-03-26 | $29.94 | $29.94 | 13,300 | — | — |
| 1999-03-25 | $30.25 | $30.25 | 11,700 | — | — |
| 1999-03-24 | $29.75 | $29.75 | 15,400 | — | — |
| 1999-03-23 | $30.00 | $30.00 | 17,100 | — | — |
| 1999-03-22 | $31.63 | $31.63 | 6,700 | — | — |
| 1999-03-19 | $32.75 | $32.75 | 11,300 | — | — |
| 1999-03-18 | $33.75 | $33.75 | 36,300 | — | — |
| 1999-03-17 | $33.50 | $33.50 | 8,700 | — | — |
| 1999-03-16 | $33.63 | $33.63 | 20,000 | — | — |
| 1999-03-15 | $33.38 | $33.38 | 15,400 | — | — |
| 1999-03-12 | $32.88 | $32.88 | 10,500 | — | — |
| 1999-03-11 | $33.75 | $33.75 | 25,500 | — | — |
| 1999-03-10 | $35.38 | $35.37 | 61,400 | — | — |
| 1999-03-09 | $34.88 | $34.88 | 58,700 | — | — |
| 1999-03-08 | $32.81 | $32.81 | 31,500 | — | — |
| 1999-03-05 | $31.81 | $31.81 | 35,100 | — | — |
| 1999-03-04 | $30.75 | $30.75 | 14,800 | — | — |
| 1999-03-03 | $30.63 | $30.63 | 26,300 | — | — |
| 1999-03-02 | $31.19 | $31.19 | 18,800 | — | — |
| 1999-03-01 | $31.63 | $31.63 | 8,100 | — | — |
| 1999-02-26 | $31.19 | $31.19 | 8,500 | — | — |
| 1999-02-25 | $31.31 | $31.31 | 23,800 | — | — |
| 1999-02-24 | $31.06 | $31.06 | 27,600 | — | — |
| 1999-02-23 | $31.13 | $31.13 | 35,100 | — | — |
| 1999-02-22 | $30.50 | $30.50 | 6,600 | — | — |
| 1999-02-19 | $29.63 | $29.63 | 10,200 | — | — |
| 1999-02-18 | $28.88 | $28.87 | 23,100 | — | — |
| 1999-02-17 | $28.94 | $28.94 | 9,700 | — | — |
| 1999-02-16 | $28.38 | $28.38 | 46,300 | — | — |
| 1999-02-12 | $28.00 | $28.00 | 18,000 | — | — |
| 1999-02-11 | $28.44 | $28.44 | 2,500 | — | — |
| 1999-02-10 | $28.31 | $28.31 | 10,500 | — | — |
| 1999-02-09 | $28.63 | $28.63 | 14,100 | — | — |
| 1999-02-08 | $30.38 | $30.38 | 13,600 | — | — |
| 1999-02-05 | $31.50 | $31.50 | 15,600 | — | — |
| 1999-02-04 | $31.56 | $31.56 | 13,000 | — | — |
| 1999-02-03 | $31.19 | $31.19 | 9,200 | — | — |
| 1999-02-02 | $32.44 | $32.44 | 2,000 | — | — |
| 1999-02-01 | $32.88 | $32.88 | 22,500 | — | — |
| 1999-01-29 | $31.50 | $31.50 | 264,500 | — | — |
| 1999-01-28 | $31.75 | $31.75 | 15,700 | — | — |
| 1999-01-27 | $32.00 | $32.00 | 8,800 | — | — |
| 1999-01-26 | $33.31 | $33.31 | 13,100 | — | — |
| 1999-01-25 | $32.56 | $32.56 | 8,200 | — | — |
| 1999-01-22 | $32.81 | $32.81 | 35,500 | — | — |
| 1999-01-21 | $32.38 | $32.38 | 14,200 | — | — |
| 1999-01-20 | $33.50 | $33.50 | 2,500 | — | — |
| 1999-01-19 | $33.25 | $33.25 | 10,400 | — | — |
| 1999-01-15 | $33.50 | $33.50 | 61,400 | — | — |
| 1999-01-14 | $31.50 | $31.50 | 19,500 | — | — |
| 1999-01-13 | $30.50 | $30.50 | 22,400 | — | — |
| 1999-01-12 | $30.19 | $30.19 | 49,100 | — | — |
| 1999-01-11 | $30.44 | $30.44 | 4,300 | — | — |
| 1999-01-08 | $30.94 | $30.94 | 57,000 | — | — |
| 1999-01-07 | $29.69 | $29.69 | 38,300 | — | — |
| 1999-01-06 | $28.50 | $28.50 | 21,400 | — | — |
| 1999-01-05 | $29.31 | $29.31 | 91,800 | — | — |
| 1999-01-04 | $28.69 | $28.69 | 24,800 | — | — |