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
- 1997-02-04 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 | $17.94 | $17.94 | 121,200 | — | — |
| 1999-12-30 | $19.13 | $19.12 | 17,900 | — | — |
| 1999-12-29 | $19.13 | $19.12 | 17,500 | — | — |
| 1999-12-28 | $19.25 | $19.25 | 30,400 | — | — |
| 1999-12-27 | $20.44 | $20.44 | 29,600 | — | — |
| 1999-12-23 | $20.38 | $20.37 | 49,800 | — | — |
| 1999-12-22 | $20.75 | $20.75 | 121,300 | — | — |
| 1999-12-21 | $21.00 | $21.00 | 237,600 | — | — |
| 1999-12-20 | $18.63 | $18.63 | 71,700 | — | — |
| 1999-12-17 | $18.69 | $18.69 | 41,000 | — | — |
| 1999-12-16 | $18.75 | $18.75 | 20,600 | — | — |
| 1999-12-15 | $19.00 | $19.00 | 31,800 | — | — |
| 1999-12-14 | $19.00 | $19.00 | 45,000 | — | — |
| 1999-12-13 | $19.06 | $19.06 | 54,600 | — | — |
| 1999-12-10 | $19.13 | $19.12 | 88,000 | — | — |
| 1999-12-09 | $19.00 | $19.00 | 74,600 | — | — |
| 1999-12-08 | $19.06 | $19.06 | 151,200 | — | — |
| 1999-12-07 | $18.75 | $18.75 | 142,000 | — | — |
| 1999-12-06 | $18.69 | $18.69 | 139,800 | — | — |
| 1999-12-03 | $17.63 | $17.63 | 238,100 | — | — |
| 1999-12-02 | $15.94 | $15.94 | 71,600 | — | — |
| 1999-12-01 | $16.50 | $16.50 | 140,100 | — | — |
| 1999-11-30 | $17.19 | $17.19 | 96,000 | — | — |
| 1999-11-29 | $18.25 | $18.25 | 42,600 | — | — |
| 1999-11-26 | $18.56 | $18.56 | 12,800 | — | — |
| 1999-11-24 | $18.38 | $18.37 | 19,400 | — | — |
| 1999-11-23 | $18.88 | $18.87 | 65,100 | — | — |
| 1999-11-22 | $18.44 | $18.44 | 163,200 | — | — |
| 1999-11-19 | $19.38 | $19.37 | 36,200 | — | — |
| 1999-11-18 | $19.50 | $19.50 | 39,400 | — | — |
| 1999-11-17 | $20.25 | $20.25 | 88,200 | — | — |
| 1999-11-16 | $21.44 | $21.44 | 30,700 | — | — |
| 1999-11-15 | $20.88 | $20.88 | 33,600 | — | — |
| 1999-11-12 | $20.00 | $20.00 | 42,300 | — | — |
| 1999-11-11 | $19.56 | $19.56 | 71,000 | — | — |
| 1999-11-10 | $19.88 | $19.88 | 220,200 | — | — |
| 1999-11-09 | $22.56 | $22.56 | 29,800 | — | — |
| 1999-11-08 | $22.50 | $22.50 | 22,900 | — | — |
| 1999-11-05 | $23.00 | $23.00 | 5,500 | — | — |
| 1999-11-04 | $23.00 | $23.00 | 28,300 | — | — |
| 1999-11-03 | $23.00 | $23.00 | 15,500 | — | — |
| 1999-11-02 | $22.88 | $22.88 | 11,500 | — | — |
| 1999-11-01 | $22.00 | $22.00 | 13,400 | — | — |
| 1999-10-29 | $22.25 | $22.25 | 13,400 | — | — |
| 1999-10-28 | $21.06 | $21.06 | 37,800 | — | — |
| 1999-10-27 | $22.06 | $22.06 | 17,800 | — | — |
| 1999-10-26 | $22.50 | $22.50 | 25,800 | — | — |
| 1999-10-25 | $22.50 | $22.50 | 14,200 | — | — |
| 1999-10-22 | $21.75 | $21.75 | 12,400 | — | — |
| 1999-10-21 | $21.50 | $21.50 | 8,200 | — | — |
| 1999-10-20 | $21.44 | $21.44 | 8,000 | — | — |
| 1999-10-19 | $21.38 | $21.38 | 11,800 | — | — |
| 1999-10-18 | $21.13 | $21.12 | 61,900 | — | — |
| 1999-10-15 | $20.50 | $20.50 | 13,800 | — | — |
| 1999-10-14 | $20.75 | $20.75 | 8,200 | — | — |
| 1999-10-13 | $21.50 | $21.50 | 10,900 | — | — |
| 1999-10-12 | $22.25 | $22.25 | 43,400 | — | — |
| 1999-10-11 | $22.75 | $22.75 | 18,800 | — | — |
| 1999-10-08 | $22.06 | $22.06 | 22,900 | — | — |
| 1999-10-07 | $21.50 | $21.50 | 6,700 | — | — |
| 1999-10-06 | $21.25 | $21.25 | 6,300 | — | — |
| 1999-10-05 | $21.13 | $21.12 | 8,700 | — | — |
| 1999-10-04 | $21.69 | $21.69 | 15,600 | — | — |
| 1999-10-01 | $22.50 | $22.50 | 10,200 | — | — |
| 1999-09-30 | $23.19 | $23.19 | 160,100 | — | — |
| 1999-09-29 | $21.56 | $21.56 | 99,600 | — | — |
| 1999-09-28 | $21.13 | $21.12 | 30,600 | — | — |
| 1999-09-27 | $21.13 | $21.12 | 52,800 | — | — |
| 1999-09-24 | $21.56 | $21.56 | 492,800 | — | — |
| 1999-09-23 | $20.38 | $20.37 | 42,400 | — | — |
| 1999-09-22 | $19.88 | $19.88 | 56,500 | — | — |
| 1999-09-21 | $19.50 | $19.50 | 5,800 | — | — |
| 1999-09-20 | $19.50 | $19.50 | 21,300 | — | — |
| 1999-09-17 | $19.50 | $19.50 | 29,900 | — | — |
| 1999-09-16 | $19.13 | $19.12 | 6,300 | — | — |
| 1999-09-15 | $19.06 | $19.06 | 6,700 | — | — |
| 1999-09-14 | $19.06 | $19.06 | 7,300 | — | — |
| 1999-09-13 | $19.06 | $19.06 | 3,100 | — | — |
| 1999-09-10 | $19.13 | $19.12 | 98,400 | — | — |
| 1999-09-09 | $19.00 | $19.00 | 62,000 | — | — |
| 1999-09-08 | $18.38 | $18.37 | 19,400 | — | — |
| 1999-09-07 | $18.38 | $18.37 | 28,600 | — | — |
| 1999-09-03 | $17.94 | $17.94 | 11,000 | — | — |
| 1999-09-02 | $17.69 | $17.69 | 17,400 | — | — |
| 1999-09-01 | $18.06 | $18.06 | 34,600 | — | — |
| 1999-08-31 | $17.69 | $17.69 | 12,600 | — | — |
| 1999-08-30 | $17.63 | $17.63 | 8,100 | — | — |
| 1999-08-27 | $17.63 | $17.63 | 9,400 | — | — |
| 1999-08-26 | $17.44 | $17.44 | 5,000 | — | — |
| 1999-08-25 | $17.38 | $17.37 | 18,400 | — | — |
| 1999-08-24 | $17.25 | $17.25 | 10,400 | — | — |
| 1999-08-23 | $17.63 | $17.63 | 8,000 | — | — |
| 1999-08-20 | $17.56 | $17.56 | 10,000 | — | — |
| 1999-08-19 | $17.50 | $17.50 | 8,400 | — | — |
| 1999-08-18 | $17.69 | $17.69 | 5,300 | — | — |
| 1999-08-17 | $17.94 | $17.94 | 5,400 | — | — |
| 1999-08-16 | $17.94 | $17.94 | 23,000 | — | — |
| 1999-08-13 | $17.81 | $17.81 | 14,800 | — | — |
| 1999-08-12 | $17.63 | $17.63 | 18,400 | — | — |
| 1999-08-11 | $17.50 | $17.50 | 27,900 | — | — |
| 1999-08-10 | $18.06 | $18.06 | 13,800 | — | — |
| 1999-08-09 | $18.44 | $18.44 | 3,800 | — | — |
| 1999-08-06 | $18.13 | $18.13 | 33,000 | — | — |
| 1999-08-05 | $18.75 | $18.75 | 42,800 | — | — |
| 1999-08-04 | $18.69 | $18.69 | 94,200 | — | — |
| 1999-08-03 | $19.06 | $19.06 | 32,800 | — | — |
| 1999-08-02 | $18.88 | $18.87 | 38,200 | — | — |
| 1999-07-30 | $18.31 | $18.31 | 18,000 | — | — |
| 1999-07-29 | $18.44 | $18.44 | 16,200 | — | — |
| 1999-07-28 | $18.50 | $18.50 | 41,200 | — | — |
| 1999-07-27 | $18.69 | $18.69 | 14,200 | — | — |
| 1999-07-26 | $18.38 | $18.37 | 5,600 | — | — |
| 1999-07-23 | $18.50 | $18.50 | 8,400 | — | — |
| 1999-07-22 | $18.56 | $18.56 | 9,600 | — | — |
| 1999-07-21 | $19.13 | $19.12 | 9,000 | — | — |
| 1999-07-20 | $19.69 | $19.69 | 15,700 | — | — |
| 1999-07-19 | $19.63 | $19.62 | 86,700 | — | — |
| 1999-07-16 | $19.00 | $19.00 | 100,500 | — | — |
| 1999-07-15 | $18.81 | $18.81 | 3,900 | — | — |
| 1999-07-14 | $18.75 | $18.75 | 22,100 | — | — |
| 1999-07-13 | $18.75 | $18.75 | 26,900 | — | — |
| 1999-07-12 | $18.13 | $18.13 | 15,600 | — | — |
| 1999-07-09 | $18.31 | $18.31 | 7,900 | — | — |
| 1999-07-08 | $18.25 | $18.25 | 40,200 | — | — |
| 1999-07-07 | $18.38 | $18.37 | 8,400 | — | — |
| 1999-07-06 | $18.88 | $18.87 | 11,400 | — | — |
| 1999-07-02 | $19.25 | $19.25 | 44,900 | — | — |
| 1999-07-01 | $18.00 | $18.00 | 40,000 | — | — |
| 1999-06-30 | $18.00 | $18.00 | 91,000 | — | — |
| 1999-06-29 | $18.50 | $18.50 | 72,800 | — | — |
| 1999-06-28 | $19.25 | $19.25 | 159,600 | — | — |
| 1999-06-25 | $19.13 | $19.12 | 22,900 | — | — |
| 1999-06-24 | $19.13 | $19.12 | 16,500 | — | — |
| 1999-06-23 | $19.13 | $19.12 | 20,800 | — | — |
| 1999-06-22 | $19.13 | $19.12 | 20,100 | — | — |
| 1999-06-21 | $19.25 | $19.25 | 21,400 | — | — |
| 1999-06-18 | $19.06 | $19.06 | 59,000 | — | — |
| 1999-06-17 | $18.25 | $18.25 | 11,200 | — | — |
| 1999-06-16 | $18.31 | $18.31 | 15,100 | — | — |
| 1999-06-15 | $18.25 | $18.25 | 23,600 | — | — |
| 1999-06-14 | $18.81 | $18.81 | 32,700 | — | — |
| 1999-06-11 | $19.19 | $19.19 | 10,800 | — | — |
| 1999-06-10 | $18.94 | $18.94 | 20,800 | — | — |
| 1999-06-09 | $18.94 | $18.94 | 22,000 | — | — |
| 1999-06-08 | $18.94 | $18.94 | 43,000 | — | — |
| 1999-06-07 | $19.38 | $19.37 | 52,100 | — | — |
| 1999-06-04 | $20.06 | $20.06 | 20,800 | — | — |
| 1999-06-03 | $20.13 | $20.12 | 24,900 | — | — |
| 1999-06-02 | $20.56 | $20.56 | 11,600 | — | — |
| 1999-06-01 | $20.75 | $20.75 | 28,200 | — | — |
| 1999-05-28 | $20.63 | $20.63 | 16,700 | — | — |
| 1999-05-27 | $20.13 | $20.12 | 46,200 | — | — |
| 1999-05-26 | $20.63 | $20.63 | 35,500 | — | — |
| 1999-05-25 | $20.63 | $20.63 | 60,900 | — | — |
| 1999-05-24 | $20.25 | $20.25 | 34,100 | — | — |
| 1999-05-21 | $20.25 | $20.25 | 118,400 | — | — |
| 1999-05-20 | $19.25 | $19.25 | 102,000 | — | — |
| 1999-05-19 | $18.69 | $18.69 | 20,300 | — | — |
| 1999-05-18 | $18.63 | $18.63 | 10,000 | — | — |
| 1999-05-17 | $18.50 | $18.50 | 109,400 | — | — |
| 1999-05-14 | $18.63 | $18.63 | 27,600 | — | — |
| 1999-05-13 | $18.69 | $18.69 | 27,200 | — | — |
| 1999-05-12 | $18.38 | $18.37 | 19,900 | — | — |
| 1999-05-11 | $18.69 | $18.69 | 38,900 | — | — |
| 1999-05-10 | $18.75 | $18.75 | 30,100 | — | — |
| 1999-05-07 | $18.31 | $18.31 | 39,300 | — | — |
| 1999-05-06 | $18.56 | $18.56 | 27,100 | — | — |
| 1999-05-05 | $18.75 | $18.75 | 33,200 | — | — |
| 1999-05-04 | $18.94 | $18.94 | 15,600 | — | — |
| 1999-05-03 | $19.25 | $19.25 | 39,800 | — | — |
| 1999-04-30 | $19.38 | $19.37 | 29,200 | — | — |
| 1999-04-29 | $18.94 | $18.94 | 45,000 | — | — |
| 1999-04-28 | $18.94 | $18.94 | 125,400 | — | — |
| 1999-04-27 | $17.88 | $17.87 | 70,200 | — | — |
| 1999-04-26 | $17.44 | $17.44 | 42,300 | — | — |
| 1999-04-23 | $17.25 | $17.25 | 48,100 | — | — |
| 1999-04-22 | $17.56 | $17.56 | 20,700 | — | — |
| 1999-04-21 | $17.31 | $17.31 | 11,100 | — | — |
| 1999-04-20 | $17.38 | $17.37 | 122,200 | — | — |
| 1999-04-19 | $16.25 | $16.25 | 58,800 | — | — |
| 1999-04-16 | $17.00 | $17.00 | 39,700 | — | — |
| 1999-04-15 | $17.00 | $17.00 | 50,000 | — | — |
| 1999-04-14 | $17.38 | $17.37 | 15,000 | — | — |
| 1999-04-13 | $16.88 | $16.88 | 15,000 | — | — |
| 1999-04-12 | $17.50 | $17.50 | 21,800 | — | — |
| 1999-04-09 | $17.19 | $17.19 | 49,700 | — | — |
| 1999-04-08 | $16.94 | $16.94 | 41,400 | — | — |
| 1999-04-07 | $16.88 | $16.88 | 56,200 | — | — |
| 1999-04-06 | $17.50 | $17.50 | 37,000 | — | — |
| 1999-04-05 | $17.13 | $17.13 | 56,800 | — | — |
| 1999-04-01 | $16.25 | $16.25 | 314,300 | — | — |
| 1999-03-31 | $15.88 | $15.87 | 44,500 | — | — |
| 1999-03-30 | $17.13 | $17.13 | 113,900 | — | — |
| 1999-03-29 | $16.63 | $16.63 | 35,400 | — | — |
| 1999-03-26 | $16.38 | $16.37 | 177,800 | — | — |
| 1999-03-25 | $15.50 | $15.50 | 98,300 | — | — |
| 1999-03-24 | $14.56 | $14.56 | 40,900 | — | — |
| 1999-03-23 | $14.44 | $14.44 | 49,200 | — | — |
| 1999-03-22 | $14.31 | $14.31 | 100,800 | — | — |
| 1999-03-19 | $14.69 | $14.69 | 211,400 | — | — |
| 1999-03-18 | $15.19 | $15.19 | 41,600 | — | — |
| 1999-03-17 | $15.13 | $15.13 | 241,300 | — | — |
| 1999-03-16 | $15.75 | $15.75 | 69,000 | — | — |
| 1999-03-15 | $16.00 | $16.00 | 126,700 | — | — |
| 1999-03-12 | $16.19 | $16.19 | 73,800 | — | — |
| 1999-03-11 | $16.50 | $16.50 | 40,800 | — | — |
| 1999-03-10 | $16.75 | $16.75 | 92,900 | — | — |
| 1999-03-09 | $16.88 | $16.88 | 82,700 | — | — |
| 1999-03-08 | $17.13 | $17.13 | 103,800 | — | — |
| 1999-03-05 | $17.38 | $17.37 | 20,800 | — | — |
| 1999-03-04 | $17.13 | $17.13 | 44,500 | — | — |
| 1999-03-03 | $17.19 | $17.19 | 35,000 | — | — |
| 1999-03-02 | $17.19 | $17.19 | 44,000 | — | — |
| 1999-03-01 | $17.19 | $17.19 | 19,000 | — | — |
| 1999-02-26 | $17.25 | $17.25 | 38,600 | — | — |
| 1999-02-25 | $17.13 | $17.13 | 114,500 | — | — |
| 1999-02-24 | $17.13 | $17.13 | 194,400 | — | — |
| 1999-02-23 | $17.63 | $17.63 | 135,300 | — | — |
| 1999-02-22 | $17.25 | $17.25 | 105,300 | — | — |
| 1999-02-19 | $16.94 | $16.94 | 229,900 | — | — |
| 1999-02-18 | $17.81 | $17.81 | 26,600 | — | — |
| 1999-02-17 | $18.13 | $18.13 | 42,700 | — | — |
| 1999-02-16 | $18.56 | $18.56 | 17,600 | — | — |
| 1999-02-12 | $18.88 | $18.87 | 49,500 | — | — |
| 1999-02-11 | $19.44 | $19.44 | 82,800 | — | — |
| 1999-02-10 | $19.75 | $19.75 | 18,100 | — | — |
| 1999-02-09 | $20.00 | $20.00 | 20,500 | — | — |
| 1999-02-08 | $20.31 | $20.31 | 32,700 | — | — |
| 1999-02-05 | $20.13 | $20.12 | 39,300 | — | — |
| 1999-02-04 | $20.06 | $20.06 | 19,800 | — | — |
| 1999-02-03 | $20.50 | $20.50 | 136,400 | — | — |
| 1999-02-02 | $20.19 | $20.19 | 63,700 | — | — |
| 1999-02-01 | $20.56 | $20.56 | 23,100 | — | — |
| 1999-01-29 | $21.25 | $21.25 | 33,400 | — | — |
| 1999-01-28 | $21.19 | $21.19 | 92,200 | — | — |
| 1999-01-27 | $22.00 | $22.00 | 31,500 | — | — |
| 1999-01-26 | $22.25 | $22.25 | 16,300 | — | — |
| 1999-01-25 | $22.44 | $22.44 | 40,900 | — | — |
| 1999-01-22 | $22.50 | $22.50 | 53,900 | — | — |
| 1999-01-21 | $23.13 | $23.13 | 28,600 | — | — |
| 1999-01-20 | $23.25 | $23.25 | 65,300 | — | — |
| 1999-01-19 | $21.31 | $21.31 | 111,700 | — | — |
| 1999-01-15 | $20.75 | $20.75 | 22,100 | — | — |
| 1999-01-14 | $20.25 | $20.25 | 53,100 | — | — |
| 1999-01-13 | $20.94 | $20.94 | 93,700 | — | — |
| 1999-01-12 | $21.00 | $21.00 | 235,300 | — | — |
| 1999-01-11 | $20.00 | $20.00 | 49,100 | — | — |
| 1999-01-08 | $20.75 | $20.75 | 61,200 | — | — |
| 1999-01-07 | $20.75 | $20.75 | 68,100 | — | — |
| 1999-01-06 | $20.81 | $20.81 | 110,900 | — | — |
| 1999-01-05 | $21.25 | $21.25 | 60,700 | — | — |
| 1999-01-04 | $22.25 | $22.25 | 68,000 | — | — |