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
- 1998-01-30 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 | $35.00 | $35.00 | 45,300 | — | — |
| 1999-12-30 | $33.31 | $33.31 | 154,800 | — | — |
| 1999-12-29 | $32.06 | $32.06 | 101,300 | — | — |
| 1999-12-28 | $31.50 | $31.50 | 248,400 | — | — |
| 1999-12-27 | $29.88 | $29.88 | 197,800 | — | — |
| 1999-12-23 | $28.69 | $28.69 | 255,000 | — | — |
| 1999-12-22 | $27.63 | $27.63 | 217,000 | — | — |
| 1999-12-21 | $25.56 | $25.56 | 428,700 | — | — |
| 1999-12-20 | $24.69 | $24.69 | 594,200 | — | — |
| 1999-12-17 | $27.63 | $27.63 | 289,200 | — | — |
| 1999-12-16 | $28.31 | $28.31 | 97,400 | — | — |
| 1999-12-15 | $28.66 | $28.66 | 324,400 | — | — |
| 1999-12-14 | $29.31 | $29.31 | 322,600 | — | — |
| 1999-12-13 | $29.13 | $29.13 | 473,600 | — | — |
| 1999-12-10 | $29.25 | $29.25 | 347,600 | — | — |
| 1999-12-09 | $28.94 | $28.94 | 161,200 | — | — |
| 1999-12-08 | $29.06 | $29.06 | 127,600 | — | — |
| 1999-12-07 | $29.31 | $29.31 | 232,600 | — | — |
| 1999-12-06 | $29.50 | $29.50 | 287,000 | — | — |
| 1999-12-03 | $29.53 | $29.53 | 360,400 | — | — |
| 1999-12-02 | $29.56 | $29.56 | 188,600 | — | — |
| 1999-12-01 | $29.19 | $29.19 | 274,600 | — | — |
| 1999-11-30 | $28.53 | $28.53 | 283,000 | — | — |
| 1999-11-29 | $29.66 | $29.66 | 345,600 | — | — |
| 1999-11-26 | $28.31 | $28.31 | 134,600 | — | — |
| 1999-11-24 | $26.97 | $26.97 | 255,800 | — | — |
| 1999-11-23 | $26.22 | $26.22 | 653,600 | — | — |
| 1999-11-22 | $26.00 | $26.00 | 686,600 | — | — |
| 1999-11-19 | $24.78 | $24.78 | 626,000 | — | — |
| 1999-11-18 | $24.25 | $24.25 | 285,000 | — | — |
| 1999-11-17 | $23.38 | $23.38 | 317,600 | — | — |
| 1999-11-16 | $22.06 | $22.06 | 322,000 | — | — |
| 1999-11-15 | $22.69 | $22.69 | 247,800 | — | — |
| 1999-11-12 | $24.25 | $24.25 | 130,800 | — | — |
| 1999-11-11 | $24.31 | $24.31 | 166,200 | — | — |
| 1999-11-10 | $23.88 | $23.88 | 247,400 | — | — |
| 1999-11-09 | $24.31 | $24.31 | 115,200 | — | — |
| 1999-11-08 | $25.16 | $25.16 | 370,600 | — | — |
| 1999-11-05 | $24.25 | $24.25 | 235,200 | — | — |
| 1999-11-04 | $24.50 | $24.50 | 458,200 | — | — |
| 1999-11-03 | $23.91 | $23.91 | 298,800 | — | — |
| 1999-11-02 | $23.44 | $23.44 | 496,800 | — | — |
| 1999-11-01 | $23.88 | $23.88 | 638,800 | — | — |
| 1999-10-29 | $22.44 | $22.44 | 965,200 | — | — |
| 1999-10-28 | $21.34 | $21.34 | 397,400 | — | — |
| 1999-10-27 | $21.16 | $21.16 | 182,800 | — | — |
| 1999-10-26 | $21.50 | $21.50 | 206,600 | — | — |
| 1999-10-25 | $22.38 | $22.38 | 227,600 | — | — |
| 1999-10-22 | $22.34 | $22.34 | 398,400 | — | — |
| 1999-10-21 | $21.25 | $21.25 | 1,217,800 | — | — |
| 1999-10-20 | $17.50 | $17.50 | 108,200 | — | — |
| 1999-10-19 | $16.59 | $16.59 | 123,600 | — | — |
| 1999-10-18 | $17.25 | $17.25 | 77,600 | — | — |
| 1999-10-15 | $17.63 | $17.63 | 260,400 | — | — |
| 1999-10-14 | $17.44 | $17.44 | 101,800 | — | — |
| 1999-10-13 | $18.16 | $18.16 | 324,800 | — | — |
| 1999-10-12 | $19.13 | $19.13 | 170,800 | — | — |
| 1999-10-11 | $18.50 | $18.50 | 15,600 | — | — |
| 1999-10-08 | $17.84 | $17.84 | 75,800 | — | — |
| 1999-10-07 | $18.06 | $18.06 | 274,400 | — | — |
| 1999-10-06 | $17.63 | $17.63 | 108,800 | — | — |
| 1999-10-05 | $16.69 | $16.69 | 89,000 | — | — |
| 1999-10-04 | $16.19 | $16.19 | 101,400 | — | — |
| 1999-10-01 | $16.94 | $16.94 | 246,200 | — | — |
| 1999-09-30 | $17.00 | $17.00 | 295,600 | — | — |
| 1999-09-29 | $16.13 | $16.13 | 213,600 | — | — |
| 1999-09-28 | $15.34 | $15.34 | 116,000 | — | — |
| 1999-09-27 | $15.50 | $15.50 | 120,600 | — | — |
| 1999-09-24 | $14.28 | $14.28 | 136,200 | — | — |
| 1999-09-23 | $14.94 | $14.94 | 197,800 | — | — |
| 1999-09-22 | $15.13 | $15.13 | 253,400 | — | — |
| 1999-09-21 | $16.00 | $16.00 | 248,600 | — | — |
| 1999-09-20 | $17.06 | $17.06 | 255,000 | — | — |
| 1999-09-17 | $15.81 | $15.81 | 395,400 | — | — |
| 1999-09-16 | $14.66 | $14.66 | 675,000 | — | — |
| 1999-09-15 | $14.63 | $14.63 | 264,800 | — | — |
| 1999-09-14 | $14.50 | $14.50 | 214,400 | — | — |
| 1999-09-13 | $14.50 | $14.50 | 257,600 | — | — |
| 1999-09-10 | $14.59 | $14.59 | 379,800 | — | — |
| 1999-09-09 | $14.38 | $14.38 | 27,200 | — | — |
| 1999-09-08 | $14.41 | $14.41 | 48,400 | — | — |
| 1999-09-07 | $14.38 | $14.38 | 62,000 | — | — |
| 1999-09-03 | $14.38 | $14.38 | 93,000 | — | — |
| 1999-09-02 | $14.13 | $14.13 | 80,800 | — | — |
| 1999-09-01 | $14.09 | $14.09 | 305,800 | — | — |
| 1999-08-31 | $13.00 | $13.00 | 422,800 | — | — |
| 1999-08-30 | $13.28 | $13.28 | 382,200 | — | — |
| 1999-08-27 | $13.50 | $13.50 | 37,200 | — | — |
| 1999-08-26 | $13.63 | $13.63 | 27,600 | — | — |
| 1999-08-25 | $13.63 | $13.63 | 40,000 | — | — |
| 1999-08-24 | $13.69 | $13.69 | 40,800 | — | — |
| 1999-08-23 | $13.81 | $13.81 | 144,000 | — | — |
| 1999-08-20 | $13.84 | $13.84 | 140,400 | — | — |
| 1999-08-19 | $13.81 | $13.81 | 78,000 | — | — |
| 1999-08-18 | $13.75 | $13.75 | 111,000 | — | — |
| 1999-08-17 | $13.75 | $13.75 | 51,600 | — | — |
| 1999-08-16 | $13.81 | $13.81 | 49,800 | — | — |
| 1999-08-13 | $13.72 | $13.72 | 68,800 | — | — |
| 1999-08-12 | $13.81 | $13.81 | 111,200 | — | — |
| 1999-08-11 | $13.69 | $13.69 | 90,000 | — | — |
| 1999-08-10 | $13.50 | $13.50 | 188,400 | — | — |
| 1999-08-09 | $13.94 | $13.94 | 47,600 | — | — |
| 1999-08-06 | $13.88 | $13.88 | 38,800 | — | — |
| 1999-08-05 | $13.84 | $13.84 | 82,200 | — | — |
| 1999-08-04 | $13.81 | $13.81 | 128,200 | — | — |
| 1999-08-03 | $14.94 | $14.94 | 210,600 | — | — |
| 1999-08-02 | $14.94 | $14.94 | 362,600 | — | — |
| 1999-07-30 | $14.31 | $14.31 | 910,800 | — | — |
| 1999-07-29 | $12.00 | $12.00 | 52,800 | — | — |
| 1999-07-28 | $12.91 | $12.91 | 214,600 | — | — |
| 1999-07-27 | $12.00 | $12.00 | 68,400 | — | — |
| 1999-07-26 | $11.94 | $11.94 | 253,600 | — | — |
| 1999-07-23 | $12.00 | $12.00 | 266,600 | — | — |
| 1999-07-22 | $11.81 | $11.81 | 354,400 | — | — |
| 1999-07-21 | $12.50 | $12.50 | 424,600 | — | — |
| 1999-07-20 | $13.75 | $13.75 | 141,000 | — | — |
| 1999-07-19 | $15.00 | $15.00 | 91,400 | — | — |
| 1999-07-16 | $14.72 | $14.72 | 45,400 | — | — |
| 1999-07-15 | $14.94 | $14.94 | 77,600 | — | — |
| 1999-07-14 | $14.69 | $14.69 | 93,200 | — | — |
| 1999-07-13 | $14.66 | $14.66 | 191,200 | — | — |
| 1999-07-12 | $15.06 | $15.06 | 407,200 | — | — |
| 1999-07-09 | $14.75 | $14.75 | 56,000 | — | — |
| 1999-07-08 | $14.72 | $14.72 | 88,600 | — | — |
| 1999-07-07 | $14.50 | $14.50 | 233,400 | — | — |
| 1999-07-06 | $15.47 | $15.47 | 61,200 | — | — |
| 1999-07-02 | $16.00 | $16.00 | 107,200 | — | — |
| 1999-07-01 | $15.75 | $15.75 | 246,000 | — | — |
| 1999-06-30 | $16.13 | $16.13 | 810,200 | — | — |
| 1999-06-29 | $14.56 | $14.56 | 390,800 | — | — |
| 1999-06-28 | $13.56 | $13.56 | 225,000 | — | — |
| 1999-06-25 | $13.00 | $13.00 | 24,000 | — | — |
| 1999-06-24 | $13.00 | $13.00 | 72,800 | — | — |
| 1999-06-23 | $12.75 | $12.75 | 196,400 | — | — |
| 1999-06-22 | $12.50 | $12.50 | 36,400 | — | — |
| 1999-06-21 | $13.47 | $13.47 | 174,800 | — | — |
| 1999-06-18 | $13.00 | $13.00 | 211,800 | — | — |
| 1999-06-17 | $12.69 | $12.69 | 157,000 | — | — |
| 1999-06-16 | $11.88 | $11.88 | 69,200 | — | — |
| 1999-06-15 | $11.97 | $11.97 | 67,800 | — | — |
| 1999-06-14 | $11.94 | $11.94 | 64,800 | — | — |
| 1999-06-11 | $12.00 | $12.00 | 108,600 | — | — |
| 1999-06-10 | $11.75 | $11.75 | 41,000 | — | — |
| 1999-06-09 | $11.56 | $11.56 | 36,000 | — | — |
| 1999-06-08 | $11.56 | $11.56 | 35,600 | — | — |
| 1999-06-07 | $11.25 | $11.25 | 78,400 | — | — |
| 1999-06-04 | $10.72 | $10.72 | 16,800 | — | — |
| 1999-06-03 | $9.97 | $9.97 | 180,600 | — | — |
| 1999-06-02 | $9.88 | $9.88 | 169,400 | — | — |
| 1999-06-01 | $9.91 | $9.91 | 83,400 | — | — |
| 1999-05-28 | $9.91 | $9.91 | 55,000 | — | — |
| 1999-05-27 | $9.91 | $9.91 | 198,400 | — | — |
| 1999-05-26 | $9.97 | $9.97 | 32,400 | — | — |
| 1999-05-25 | $10.13 | $10.13 | 84,800 | — | — |
| 1999-05-24 | $9.94 | $9.94 | 43,600 | — | — |
| 1999-05-21 | $10.59 | $10.59 | 22,800 | — | — |
| 1999-05-20 | $10.75 | $10.75 | 45,200 | — | — |
| 1999-05-19 | $10.81 | $10.81 | 13,200 | — | — |
| 1999-05-18 | $10.81 | $10.81 | 100,000 | — | — |
| 1999-05-17 | $10.88 | $10.88 | 68,600 | — | — |
| 1999-05-14 | $10.91 | $10.91 | 33,800 | — | — |
| 1999-05-13 | $11.22 | $11.22 | 50,200 | — | — |
| 1999-05-12 | $12.00 | $12.00 | 34,000 | — | — |
| 1999-05-11 | $12.03 | $12.03 | 143,200 | — | — |
| 1999-05-10 | $11.69 | $11.69 | 68,600 | — | — |
| 1999-05-07 | $11.13 | $11.13 | 53,800 | — | — |
| 1999-05-06 | $11.25 | $11.25 | 58,400 | — | — |
| 1999-05-05 | $11.13 | $11.13 | 48,600 | — | — |
| 1999-05-04 | $11.06 | $11.06 | 19,400 | — | — |
| 1999-05-03 | $11.06 | $11.06 | 107,000 | — | — |
| 1999-04-30 | $10.94 | $10.94 | 47,400 | — | — |
| 1999-04-29 | $10.50 | $10.50 | 46,600 | — | — |
| 1999-04-28 | $10.38 | $10.38 | 70,800 | — | — |
| 1999-04-27 | $10.44 | $10.44 | 22,800 | — | — |
| 1999-04-26 | $10.28 | $10.28 | 61,200 | — | — |
| 1999-04-23 | $10.06 | $10.06 | 64,600 | — | — |
| 1999-04-22 | $10.06 | $10.06 | 87,600 | — | — |
| 1999-04-21 | $10.81 | $10.81 | 185,600 | — | — |
| 1999-04-20 | $9.88 | $9.88 | 351,400 | — | — |
| 1999-04-19 | $9.56 | $9.56 | 286,400 | — | — |
| 1999-04-16 | $8.50 | $8.50 | 29,800 | — | — |
| 1999-04-15 | $8.31 | $8.31 | 190,800 | — | — |
| 1999-04-14 | $8.13 | $8.13 | 324,200 | — | — |
| 1999-04-13 | $8.13 | $8.13 | 107,000 | — | — |
| 1999-04-12 | $8.25 | $8.25 | 42,000 | — | — |
| 1999-04-09 | $8.50 | $8.50 | 609,600 | — | — |
| 1999-04-08 | $8.25 | $8.25 | 53,200 | — | — |
| 1999-04-07 | $8.81 | $8.81 | 31,400 | — | — |
| 1999-04-06 | $9.00 | $9.00 | 74,800 | — | — |
| 1999-04-05 | $9.06 | $9.06 | 32,000 | — | — |
| 1999-04-01 | $8.97 | $8.97 | 103,200 | — | — |
| 1999-03-31 | $9.00 | $9.00 | 227,400 | — | — |
| 1999-03-30 | $9.28 | $9.28 | 129,600 | — | — |
| 1999-03-29 | $9.03 | $9.03 | 216,000 | — | — |
| 1999-03-26 | $9.13 | $9.13 | 40,200 | — | — |
| 1999-03-25 | $9.38 | $9.38 | 137,200 | — | — |
| 1999-03-24 | $9.38 | $9.38 | 16,400 | — | — |
| 1999-03-23 | $9.56 | $9.56 | 39,800 | — | — |
| 1999-03-22 | $10.00 | $10.00 | 17,000 | — | — |
| 1999-03-19 | $10.38 | $10.38 | 139,600 | — | — |
| 1999-03-18 | $9.88 | $9.88 | 54,800 | — | — |
| 1999-03-17 | $9.81 | $9.81 | 29,400 | — | — |
| 1999-03-16 | $9.63 | $9.63 | 42,400 | — | — |
| 1999-03-15 | $9.31 | $9.31 | 129,200 | — | — |
| 1999-03-12 | $8.88 | $8.88 | 129,800 | — | — |
| 1999-03-11 | $9.31 | $9.31 | 85,800 | — | — |
| 1999-03-10 | $9.50 | $9.50 | 42,000 | — | — |
| 1999-03-09 | $9.69 | $9.69 | 39,600 | — | — |
| 1999-03-08 | $9.63 | $9.63 | 45,000 | — | — |
| 1999-03-05 | $9.38 | $9.38 | 140,000 | — | — |
| 1999-03-04 | $9.19 | $9.19 | 126,600 | — | — |
| 1999-03-03 | $9.06 | $9.06 | 93,400 | — | — |
| 1999-03-02 | $9.25 | $9.25 | 125,000 | — | — |
| 1999-03-01 | $9.38 | $9.38 | 74,800 | — | — |
| 1999-02-26 | $9.88 | $9.88 | 141,800 | — | — |
| 1999-02-25 | $10.13 | $10.13 | 125,000 | — | — |
| 1999-02-24 | $11.56 | $11.56 | 17,600 | — | — |
| 1999-02-23 | $11.63 | $11.63 | 151,000 | — | — |
| 1999-02-22 | $11.69 | $11.69 | 38,400 | — | — |
| 1999-02-19 | $11.63 | $11.63 | 28,600 | — | — |
| 1999-02-18 | $11.50 | $11.50 | 65,200 | — | — |
| 1999-02-17 | $11.53 | $11.53 | 35,200 | — | — |
| 1999-02-16 | $11.81 | $11.81 | 46,600 | — | — |
| 1999-02-12 | $11.38 | $11.38 | 100,400 | — | — |
| 1999-02-11 | $10.38 | $10.38 | 44,800 | — | — |
| 1999-02-10 | $10.38 | $10.38 | 83,600 | — | — |
| 1999-02-09 | $10.19 | $10.19 | 283,200 | — | — |
| 1999-02-08 | $10.63 | $10.63 | 214,600 | — | — |
| 1999-02-05 | $11.13 | $11.13 | 34,200 | — | — |
| 1999-02-04 | $11.25 | $11.25 | 273,600 | — | — |
| 1999-02-03 | $12.25 | $12.25 | 43,600 | — | — |
| 1999-02-02 | $12.25 | $12.25 | 37,400 | — | — |
| 1999-02-01 | $12.38 | $12.38 | 65,000 | — | — |
| 1999-01-29 | $12.31 | $12.31 | 99,000 | — | — |
| 1999-01-28 | $12.06 | $12.06 | 67,200 | — | — |
| 1999-01-27 | $11.75 | $11.75 | 83,000 | — | — |
| 1999-01-26 | $11.63 | $11.63 | 91,400 | — | — |
| 1999-01-25 | $11.50 | $11.50 | 59,800 | — | — |
| 1999-01-22 | $11.63 | $11.63 | 226,400 | — | — |
| 1999-01-21 | $11.94 | $11.94 | 58,200 | — | — |
| 1999-01-20 | $12.66 | $12.66 | 180,200 | — | — |
| 1999-01-19 | $12.50 | $12.50 | 71,000 | — | — |
| 1999-01-15 | $13.00 | $13.00 | 134,600 | — | — |
| 1999-01-14 | $12.06 | $12.06 | 61,400 | — | — |
| 1999-01-13 | $12.88 | $12.88 | 122,200 | — | — |
| 1999-01-12 | $13.28 | $13.28 | 111,400 | — | — |
| 1999-01-11 | $13.19 | $13.19 | 144,000 | — | — |
| 1999-01-08 | $13.22 | $13.22 | 86,000 | — | — |
| 1999-01-07 | $13.25 | $13.25 | 220,400 | — | — |
| 1999-01-06 | $13.31 | $13.31 | 82,200 | — | — |
| 1999-01-05 | $13.44 | $13.44 | 315,600 | — | — |
| 1999-01-04 | $13.50 | $13.50 | 345,200 | — | — |