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
- 1997-01-29 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 | $22.38 | $27.06 | 58,000 | — | — |
| 1999-12-30 | $21.00 | $25.40 | 94,300 | — | — |
| 1999-12-29 | $20.94 | $25.32 | 39,800 | — | — |
| 1999-12-28 | $21.06 | $24.97 | 131,500 | — | — |
| 1999-12-27 | $20.63 | $24.45 | 171,000 | — | — |
| 1999-12-23 | $20.81 | $24.67 | 79,800 | — | — |
| 1999-12-22 | $21.00 | $24.89 | 90,800 | — | — |
| 1999-12-21 | $21.00 | $24.89 | 82,700 | — | — |
| 1999-12-20 | $21.38 | $25.34 | 108,600 | — | — |
| 1999-12-17 | $21.25 | $25.19 | 170,300 | — | — |
| 1999-12-16 | $19.13 | $22.67 | 109,300 | — | — |
| 1999-12-15 | $19.19 | $22.74 | 268,000 | — | — |
| 1999-12-14 | $19.25 | $22.82 | 80,100 | — | — |
| 1999-12-13 | $19.31 | $22.89 | 71,400 | — | — |
| 1999-12-10 | $19.13 | $22.67 | 93,300 | — | — |
| 1999-12-09 | $19.00 | $22.52 | 218,900 | — | — |
| 1999-12-08 | $18.94 | $22.45 | 106,200 | — | — |
| 1999-12-07 | $18.88 | $22.37 | 84,900 | — | — |
| 1999-12-06 | $18.88 | $22.37 | 97,300 | — | — |
| 1999-12-03 | $19.00 | $22.52 | 238,500 | — | — |
| 1999-12-02 | $18.81 | $22.30 | 63,000 | — | — |
| 1999-12-01 | $19.00 | $22.52 | 51,900 | — | — |
| 1999-11-30 | $19.00 | $22.52 | 159,600 | — | — |
| 1999-11-29 | $18.81 | $22.30 | 72,400 | — | — |
| 1999-11-26 | $18.94 | $22.45 | 17,400 | — | — |
| 1999-11-24 | $18.56 | $22.00 | 116,400 | — | — |
| 1999-11-23 | $18.00 | $21.34 | 199,600 | — | — |
| 1999-11-22 | $18.75 | $22.22 | 79,100 | — | — |
| 1999-11-19 | $19.25 | $22.82 | 51,100 | — | — |
| 1999-11-18 | $19.31 | $22.89 | 65,900 | — | — |
| 1999-11-17 | $19.56 | $23.19 | 32,500 | — | — |
| 1999-11-16 | $19.25 | $22.82 | 50,800 | — | — |
| 1999-11-15 | $19.25 | $22.82 | 77,100 | — | — |
| 1999-11-12 | $19.31 | $22.89 | 35,500 | — | — |
| 1999-11-11 | $19.44 | $23.04 | 39,600 | — | — |
| 1999-11-10 | $19.81 | $23.48 | 168,300 | — | — |
| 1999-11-09 | $19.88 | $23.56 | 65,000 | — | — |
| 1999-11-08 | $19.94 | $23.63 | 39,200 | — | — |
| 1999-11-05 | $19.75 | $23.41 | 72,000 | — | — |
| 1999-11-04 | $20.00 | $23.71 | 26,000 | — | — |
| 1999-11-03 | $19.75 | $23.41 | 53,000 | — | — |
| 1999-11-02 | $19.44 | $23.04 | 110,300 | — | — |
| 1999-11-01 | $19.13 | $22.67 | 35,600 | — | — |
| 1999-10-29 | $19.19 | $22.74 | 28,200 | — | — |
| 1999-10-28 | $18.81 | $22.30 | 87,100 | — | — |
| 1999-10-27 | $18.50 | $21.93 | 106,900 | — | — |
| 1999-10-26 | $18.56 | $22.00 | 41,200 | — | — |
| 1999-10-25 | $18.63 | $22.08 | 71,600 | — | — |
| 1999-10-22 | $18.56 | $22.00 | 35,100 | — | — |
| 1999-10-21 | $18.44 | $21.85 | 50,800 | — | — |
| 1999-10-20 | $18.88 | $22.37 | 59,800 | — | — |
| 1999-10-19 | $19.31 | $22.89 | 43,000 | — | — |
| 1999-10-18 | $19.19 | $22.74 | 26,400 | — | — |
| 1999-10-15 | $19.25 | $22.82 | 53,300 | — | — |
| 1999-10-14 | $19.50 | $23.11 | 58,800 | — | — |
| 1999-10-13 | $19.75 | $23.41 | 29,300 | — | — |
| 1999-10-12 | $20.38 | $24.15 | 21,700 | — | — |
| 1999-10-11 | $20.50 | $24.30 | 53,200 | — | — |
| 1999-10-08 | $20.44 | $24.22 | 41,200 | — | — |
| 1999-10-07 | $20.63 | $24.45 | 37,500 | — | — |
| 1999-10-06 | $21.19 | $25.11 | 68,600 | — | — |
| 1999-10-05 | $21.38 | $25.34 | 46,600 | — | — |
| 1999-10-04 | $21.19 | $25.11 | 54,000 | — | — |
| 1999-10-01 | $21.13 | $25.04 | 28,400 | — | — |
| 1999-09-30 | $21.13 | $25.04 | 122,700 | — | — |
| 1999-09-29 | $20.44 | $24.22 | 75,300 | — | — |
| 1999-09-28 | $20.31 | $24.08 | 49,800 | — | — |
| 1999-09-27 | $20.44 | $23.73 | 64,100 | — | — |
| 1999-09-24 | $20.38 | $23.65 | 118,400 | — | — |
| 1999-09-23 | $20.94 | $24.31 | 84,900 | — | — |
| 1999-09-22 | $21.25 | $24.67 | 63,000 | — | — |
| 1999-09-21 | $21.56 | $25.03 | 46,800 | — | — |
| 1999-09-20 | $22.00 | $25.54 | 64,500 | — | — |
| 1999-09-17 | $22.38 | $25.98 | 92,000 | — | — |
| 1999-09-16 | $22.50 | $26.12 | 17,800 | — | — |
| 1999-09-15 | $22.56 | $26.19 | 43,900 | — | — |
| 1999-09-14 | $22.75 | $26.41 | 13,400 | — | — |
| 1999-09-13 | $22.88 | $26.56 | 28,700 | — | — |
| 1999-09-10 | $22.88 | $26.56 | 24,200 | — | — |
| 1999-09-09 | $23.00 | $26.70 | 49,900 | — | — |
| 1999-09-08 | $22.88 | $26.56 | 35,200 | — | — |
| 1999-09-07 | $23.00 | $26.70 | 45,000 | — | — |
| 1999-09-03 | $23.00 | $26.70 | 80,700 | — | — |
| 1999-09-02 | $22.50 | $26.12 | 48,000 | — | — |
| 1999-09-01 | $22.56 | $26.19 | 71,700 | — | — |
| 1999-08-31 | $22.94 | $26.63 | 50,100 | — | — |
| 1999-08-30 | $22.25 | $25.83 | 79,400 | — | — |
| 1999-08-27 | $22.38 | $25.98 | 47,700 | — | — |
| 1999-08-26 | $22.13 | $25.69 | 37,600 | — | — |
| 1999-08-25 | $22.25 | $25.83 | 30,400 | — | — |
| 1999-08-24 | $22.19 | $25.76 | 29,600 | — | — |
| 1999-08-23 | $22.81 | $26.48 | 34,900 | — | — |
| 1999-08-20 | $22.94 | $26.63 | 39,000 | — | — |
| 1999-08-19 | $22.75 | $26.41 | 30,900 | — | — |
| 1999-08-18 | $23.00 | $26.70 | 60,200 | — | — |
| 1999-08-17 | $22.19 | $25.76 | 109,100 | — | — |
| 1999-08-16 | $22.88 | $26.56 | 60,800 | — | — |
| 1999-08-13 | $22.44 | $26.05 | 34,300 | — | — |
| 1999-08-12 | $21.88 | $25.40 | 162,100 | — | — |
| 1999-08-11 | $21.44 | $24.89 | 183,400 | — | — |
| 1999-08-10 | $21.81 | $25.32 | 60,800 | — | — |
| 1999-08-09 | $22.13 | $25.69 | 30,200 | — | — |
| 1999-08-06 | $22.38 | $25.98 | 29,500 | — | — |
| 1999-08-05 | $22.56 | $26.19 | 27,100 | — | — |
| 1999-08-04 | $22.25 | $25.83 | 62,600 | — | — |
| 1999-08-03 | $22.06 | $25.61 | 58,400 | — | — |
| 1999-08-02 | $22.44 | $26.05 | 52,000 | — | — |
| 1999-07-30 | $22.50 | $26.12 | 36,500 | — | — |
| 1999-07-29 | $21.75 | $25.25 | 63,900 | — | — |
| 1999-07-28 | $22.06 | $25.61 | 17,100 | — | — |
| 1999-07-27 | $21.94 | $25.47 | 47,300 | — | — |
| 1999-07-26 | $22.13 | $25.69 | 25,700 | — | — |
| 1999-07-23 | $22.13 | $25.69 | 46,500 | — | — |
| 1999-07-22 | $22.69 | $26.34 | 52,900 | — | — |
| 1999-07-21 | $22.75 | $26.41 | 27,900 | — | — |
| 1999-07-20 | $22.75 | $26.41 | 91,900 | — | — |
| 1999-07-19 | $22.94 | $26.63 | 42,000 | — | — |
| 1999-07-16 | $23.00 | $26.70 | 37,700 | — | — |
| 1999-07-15 | $22.94 | $26.63 | 73,900 | — | — |
| 1999-07-14 | $23.38 | $27.14 | 68,100 | — | — |
| 1999-07-13 | $23.50 | $27.28 | 31,500 | — | — |
| 1999-07-12 | $23.63 | $27.43 | 66,500 | — | — |
| 1999-07-09 | $23.63 | $27.43 | 53,500 | — | — |
| 1999-07-08 | $23.69 | $27.50 | 55,600 | — | — |
| 1999-07-07 | $23.88 | $27.72 | 44,600 | — | — |
| 1999-07-06 | $24.13 | $28.01 | 34,700 | — | — |
| 1999-07-02 | $24.31 | $28.23 | 41,800 | — | — |
| 1999-07-01 | $24.25 | $28.15 | 64,900 | — | — |
| 1999-06-30 | $24.38 | $28.30 | 131,000 | — | — |
| 1999-06-29 | $23.63 | $27.43 | 87,900 | — | — |
| 1999-06-28 | $23.25 | $26.99 | 113,400 | — | — |
| 1999-06-25 | $24.25 | $27.66 | 97,000 | — | — |
| 1999-06-24 | $24.13 | $27.52 | 50,200 | — | — |
| 1999-06-23 | $23.75 | $27.09 | 59,700 | — | — |
| 1999-06-22 | $24.44 | $27.88 | 109,500 | — | — |
| 1999-06-21 | $24.50 | $27.95 | 99,000 | — | — |
| 1999-06-18 | $25.38 | $28.95 | 83,100 | — | — |
| 1999-06-17 | $25.25 | $28.81 | 37,400 | — | — |
| 1999-06-16 | $24.88 | $28.38 | 53,200 | — | — |
| 1999-06-15 | $24.75 | $28.24 | 183,900 | — | — |
| 1999-06-14 | $24.56 | $28.02 | 18,000 | — | — |
| 1999-06-11 | $24.69 | $28.16 | 84,700 | — | — |
| 1999-06-10 | $24.75 | $28.24 | 72,000 | — | — |
| 1999-06-09 | $24.88 | $28.38 | 21,200 | — | — |
| 1999-06-08 | $24.94 | $28.45 | 24,200 | — | — |
| 1999-06-07 | $24.94 | $28.45 | 27,800 | — | — |
| 1999-06-04 | $24.63 | $28.09 | 41,200 | — | — |
| 1999-06-03 | $24.63 | $28.09 | 84,300 | — | — |
| 1999-06-02 | $24.63 | $28.09 | 109,900 | — | — |
| 1999-06-01 | $24.88 | $28.38 | 28,100 | — | — |
| 1999-05-28 | $24.75 | $28.24 | 32,900 | — | — |
| 1999-05-27 | $24.56 | $28.02 | 72,000 | — | — |
| 1999-05-26 | $24.06 | $27.45 | 63,500 | — | — |
| 1999-05-25 | $25.13 | $28.66 | 57,700 | — | — |
| 1999-05-24 | $25.13 | $28.66 | 59,800 | — | — |
| 1999-05-21 | $26.19 | $29.88 | 65,100 | — | — |
| 1999-05-20 | $25.63 | $29.23 | 112,400 | — | — |
| 1999-05-19 | $25.13 | $28.66 | 87,400 | — | — |
| 1999-05-18 | $25.19 | $28.73 | 38,300 | — | — |
| 1999-05-17 | $25.06 | $28.59 | 84,300 | — | — |
| 1999-05-14 | $25.81 | $29.45 | 75,200 | — | — |
| 1999-05-13 | $25.63 | $29.23 | 153,100 | — | — |
| 1999-05-12 | $25.69 | $29.30 | 84,900 | — | — |
| 1999-05-11 | $25.00 | $28.52 | 120,500 | — | — |
| 1999-05-10 | $24.25 | $27.66 | 77,900 | — | — |
| 1999-05-07 | $23.69 | $27.02 | 16,200 | — | — |
| 1999-05-06 | $23.56 | $26.88 | 30,500 | — | — |
| 1999-05-05 | $23.50 | $26.81 | 106,700 | — | — |
| 1999-05-04 | $23.69 | $27.02 | 43,700 | — | — |
| 1999-05-03 | $23.56 | $26.88 | 103,100 | — | — |
| 1999-04-30 | $23.56 | $26.88 | 50,300 | — | — |
| 1999-04-29 | $22.88 | $26.10 | 11,800 | — | — |
| 1999-04-28 | $22.88 | $26.10 | 35,600 | — | — |
| 1999-04-27 | $22.81 | $26.03 | 26,200 | — | — |
| 1999-04-26 | $22.50 | $25.67 | 31,000 | — | — |
| 1999-04-23 | $23.00 | $26.24 | 59,600 | — | — |
| 1999-04-22 | $22.56 | $25.74 | 137,600 | — | — |
| 1999-04-21 | $22.44 | $25.60 | 100,800 | — | — |
| 1999-04-20 | $22.50 | $25.67 | 36,900 | — | — |
| 1999-04-19 | $22.88 | $26.10 | 96,700 | — | — |
| 1999-04-16 | $22.50 | $25.67 | 61,500 | — | — |
| 1999-04-15 | $21.00 | $23.96 | 48,000 | — | — |
| 1999-04-14 | $20.88 | $23.81 | 34,800 | — | — |
| 1999-04-13 | $20.50 | $23.39 | 36,300 | — | — |
| 1999-04-12 | $20.00 | $22.82 | 79,800 | — | — |
| 1999-04-09 | $19.81 | $22.60 | 79,200 | — | — |
| 1999-04-08 | $19.69 | $22.46 | 60,400 | — | — |
| 1999-04-07 | $20.00 | $22.82 | 56,800 | — | — |
| 1999-04-06 | $20.06 | $22.89 | 84,800 | — | — |
| 1999-04-05 | $20.31 | $23.17 | 77,300 | — | — |
| 1999-04-01 | $20.13 | $22.96 | 33,300 | — | — |
| 1999-03-31 | $20.50 | $23.39 | 95,400 | — | — |
| 1999-03-30 | $20.38 | $23.24 | 99,500 | — | — |
| 1999-03-29 | $20.25 | $23.10 | 76,700 | — | — |
| 1999-03-26 | $19.94 | $22.27 | 149,500 | — | — |
| 1999-03-25 | $20.19 | $22.55 | 83,900 | — | — |
| 1999-03-24 | $20.25 | $22.61 | 97,600 | — | — |
| 1999-03-23 | $20.50 | $22.89 | 44,700 | — | — |
| 1999-03-22 | $20.69 | $23.10 | 43,900 | — | — |
| 1999-03-19 | $20.75 | $23.17 | 77,000 | — | — |
| 1999-03-18 | $20.44 | $22.82 | 73,200 | — | — |
| 1999-03-17 | $20.56 | $22.96 | 36,100 | — | — |
| 1999-03-16 | $20.56 | $22.96 | 51,000 | — | — |
| 1999-03-15 | $21.25 | $23.73 | 22,300 | — | — |
| 1999-03-12 | $21.19 | $23.66 | 64,200 | — | — |
| 1999-03-11 | $21.00 | $23.45 | 120,900 | — | — |
| 1999-03-10 | $21.06 | $23.52 | 106,900 | — | — |
| 1999-03-09 | $21.13 | $23.59 | 59,300 | — | — |
| 1999-03-08 | $21.25 | $23.73 | 26,500 | — | — |
| 1999-03-05 | $21.38 | $23.87 | 79,500 | — | — |
| 1999-03-04 | $21.56 | $24.08 | 43,700 | — | — |
| 1999-03-03 | $21.75 | $24.29 | 164,900 | — | — |
| 1999-03-02 | $21.63 | $24.15 | 132,700 | — | — |
| 1999-03-01 | $21.69 | $24.22 | 70,600 | — | — |
| 1999-02-26 | $21.56 | $24.08 | 40,400 | — | — |
| 1999-02-25 | $21.31 | $23.80 | 23,000 | — | — |
| 1999-02-24 | $21.25 | $23.73 | 65,500 | — | — |
| 1999-02-23 | $21.13 | $23.59 | 82,200 | — | — |
| 1999-02-22 | $21.13 | $23.59 | 24,300 | — | — |
| 1999-02-19 | $20.81 | $23.24 | 69,000 | — | — |
| 1999-02-18 | $20.38 | $22.75 | 61,600 | — | — |
| 1999-02-17 | $20.38 | $22.75 | 46,500 | — | — |
| 1999-02-16 | $20.56 | $22.96 | 17,200 | — | — |
| 1999-02-12 | $20.75 | $23.17 | 50,200 | — | — |
| 1999-02-11 | $21.00 | $23.45 | 45,400 | — | — |
| 1999-02-10 | $21.38 | $23.87 | 100,100 | — | — |
| 1999-02-09 | $22.00 | $24.57 | 27,600 | — | — |
| 1999-02-08 | $21.75 | $24.29 | 34,700 | — | — |
| 1999-02-05 | $21.75 | $24.29 | 109,000 | — | — |
| 1999-02-04 | $21.75 | $24.29 | 93,100 | — | — |
| 1999-02-03 | $21.81 | $24.36 | 30,300 | — | — |
| 1999-02-02 | $22.25 | $24.85 | 39,600 | — | — |
| 1999-02-01 | $21.56 | $24.08 | 55,200 | — | — |
| 1999-01-29 | $21.81 | $24.36 | 57,700 | — | — |
| 1999-01-28 | $22.38 | $24.99 | 173,200 | — | — |
| 1999-01-27 | $22.88 | $25.55 | 34,100 | — | — |
| 1999-01-26 | $22.81 | $25.48 | 18,600 | — | — |
| 1999-01-25 | $22.88 | $25.55 | 28,100 | — | — |
| 1999-01-22 | $22.81 | $25.48 | 44,900 | — | — |
| 1999-01-21 | $22.94 | $25.62 | 70,300 | — | — |
| 1999-01-20 | $23.13 | $25.83 | 27,700 | — | — |
| 1999-01-19 | $23.19 | $25.90 | 44,400 | — | — |
| 1999-01-15 | $23.06 | $25.76 | 68,200 | — | — |
| 1999-01-14 | $23.13 | $25.83 | 36,900 | — | — |
| 1999-01-13 | $22.94 | $25.62 | 34,400 | — | — |
| 1999-01-12 | $22.75 | $25.41 | 17,800 | — | — |
| 1999-01-11 | $23.25 | $25.97 | 74,200 | — | — |
| 1999-01-08 | $22.69 | $25.34 | 50,400 | — | — |
| 1999-01-07 | $23.38 | $26.10 | 35,000 | — | — |
| 1999-01-06 | $23.19 | $25.90 | 182,400 | — | — |
| 1999-01-05 | $23.13 | $25.83 | 57,000 | — | — |
| 1999-01-04 | $23.25 | $25.97 | 154,300 | — | — |