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
- 1997-12-12 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 | $23.97 | $23.97 | 170,400 | — | — |
| 1999-12-30 | $22.53 | $22.53 | 416,600 | — | — |
| 1999-12-29 | $23.25 | $23.25 | 157,200 | — | — |
| 1999-12-28 | $23.53 | $23.53 | 438,600 | — | — |
| 1999-12-27 | $23.00 | $23.00 | 309,800 | — | — |
| 1999-12-23 | $23.28 | $23.28 | 468,600 | — | — |
| 1999-12-22 | $23.63 | $23.62 | 656,000 | — | — |
| 1999-12-21 | $21.75 | $21.75 | 1,699,800 | — | — |
| 1999-12-20 | $21.50 | $21.50 | 461,000 | — | — |
| 1999-12-17 | $21.81 | $21.81 | 703,400 | — | — |
| 1999-12-16 | $22.09 | $22.09 | 1,074,000 | — | — |
| 1999-12-15 | $20.53 | $20.53 | 1,124,800 | — | — |
| 1999-12-14 | $21.50 | $21.50 | 679,600 | — | — |
| 1999-12-13 | $21.94 | $21.94 | 969,000 | — | — |
| 1999-12-10 | $22.50 | $22.50 | 634,600 | — | — |
| 1999-12-09 | $23.19 | $23.19 | 684,400 | — | — |
| 1999-12-08 | $25.44 | $25.44 | 387,600 | — | — |
| 1999-12-07 | $25.75 | $25.75 | 383,000 | — | — |
| 1999-12-06 | $26.25 | $26.25 | 701,000 | — | — |
| 1999-12-03 | $25.09 | $25.09 | 1,014,800 | — | — |
| 1999-12-02 | $24.97 | $24.97 | 1,031,800 | — | — |
| 1999-12-01 | $22.56 | $22.56 | 1,108,200 | — | — |
| 1999-11-30 | $19.94 | $19.94 | 1,019,200 | — | — |
| 1999-11-29 | $19.97 | $19.97 | 1,167,400 | — | — |
| 1999-11-26 | $22.66 | $22.66 | 225,800 | — | — |
| 1999-11-24 | $22.50 | $22.50 | 1,009,800 | — | — |
| 1999-11-23 | $21.75 | $21.75 | 1,600,600 | — | — |
| 1999-11-22 | $24.42 | $24.42 | 973,200 | — | — |
| 1999-11-19 | $25.77 | $25.77 | 658,000 | — | — |
| 1999-11-18 | $26.27 | $26.27 | 532,400 | — | — |
| 1999-11-17 | $25.75 | $25.75 | 550,800 | — | — |
| 1999-11-16 | $27.52 | $27.52 | 1,323,200 | — | — |
| 1999-11-15 | $28.34 | $28.34 | 546,400 | — | — |
| 1999-11-12 | $25.94 | $25.94 | 252,400 | — | — |
| 1999-11-11 | $26.67 | $26.67 | 316,800 | — | — |
| 1999-11-10 | $27.31 | $27.31 | 215,600 | — | — |
| 1999-11-09 | $27.25 | $27.25 | 740,800 | — | — |
| 1999-11-08 | $27.88 | $27.87 | 827,600 | — | — |
| 1999-11-05 | $25.72 | $25.72 | 790,800 | — | — |
| 1999-11-04 | $26.14 | $26.14 | 588,400 | — | — |
| 1999-11-03 | $26.78 | $26.78 | 1,047,600 | — | — |
| 1999-11-02 | $24.20 | $24.20 | 386,000 | — | — |
| 1999-11-01 | $24.73 | $24.73 | 1,019,600 | — | — |
| 1999-10-29 | $25.48 | $25.48 | 731,200 | — | — |
| 1999-10-28 | $24.83 | $24.83 | 1,474,000 | — | — |
| 1999-10-27 | $23.91 | $23.91 | 627,200 | — | — |
| 1999-10-26 | $24.28 | $24.28 | 2,056,800 | — | — |
| 1999-10-25 | $22.03 | $22.03 | 484,400 | — | — |
| 1999-10-22 | $21.14 | $21.14 | 582,400 | — | — |
| 1999-10-21 | $20.97 | $20.97 | 317,200 | — | — |
| 1999-10-20 | $20.88 | $20.88 | 605,600 | — | — |
| 1999-10-19 | $19.63 | $19.62 | 866,400 | — | — |
| 1999-10-18 | $20.13 | $20.12 | 4,159,600 | — | — |
| 1999-10-15 | $18.25 | $18.25 | 332,800 | — | — |
| 1999-10-14 | $18.75 | $18.75 | 982,800 | — | — |
| 1999-10-13 | $17.44 | $17.44 | 566,800 | — | — |
| 1999-10-12 | $18.78 | $18.78 | 749,600 | — | — |
| 1999-10-11 | $19.03 | $19.03 | 255,200 | — | — |
| 1999-10-08 | $18.75 | $18.75 | 924,400 | — | — |
| 1999-10-07 | $19.38 | $19.38 | 663,200 | — | — |
| 1999-10-06 | $19.03 | $19.03 | 516,000 | — | — |
| 1999-10-05 | $18.94 | $18.94 | 510,800 | — | — |
| 1999-10-04 | $18.44 | $18.44 | 304,800 | — | — |
| 1999-10-01 | $17.75 | $17.75 | 383,200 | — | — |
| 1999-09-30 | $17.31 | $17.31 | 507,200 | — | — |
| 1999-09-29 | $17.31 | $17.31 | 284,000 | — | — |
| 1999-09-28 | $16.75 | $16.75 | 609,600 | — | — |
| 1999-09-27 | $16.75 | $16.75 | 978,400 | — | — |
| 1999-09-24 | $16.16 | $16.16 | 1,405,600 | — | — |
| 1999-09-23 | $16.19 | $16.19 | 596,400 | — | — |
| 1999-09-22 | $17.53 | $17.53 | 598,800 | — | — |
| 1999-09-21 | $16.64 | $16.64 | 791,200 | — | — |
| 1999-09-20 | $18.38 | $18.38 | 884,400 | — | — |
| 1999-09-17 | $19.25 | $19.25 | 471,600 | — | — |
| 1999-09-16 | $18.56 | $18.56 | 502,400 | — | — |
| 1999-09-15 | $17.78 | $17.78 | 696,400 | — | — |
| 1999-09-14 | $17.94 | $17.94 | 577,200 | — | — |
| 1999-09-13 | $18.02 | $18.02 | 419,200 | — | — |
| 1999-09-10 | $18.61 | $18.61 | 863,200 | — | — |
| 1999-09-09 | $18.56 | $18.56 | 408,800 | — | — |
| 1999-09-08 | $18.34 | $18.34 | 273,200 | — | — |
| 1999-09-07 | $17.86 | $17.86 | 236,400 | — | — |
| 1999-09-03 | $17.98 | $17.98 | 546,000 | — | — |
| 1999-09-02 | $17.91 | $17.91 | 461,200 | — | — |
| 1999-09-01 | $18.28 | $18.28 | 1,043,200 | — | — |
| 1999-08-31 | $16.98 | $16.98 | 2,036,400 | — | — |
| 1999-08-30 | $15.34 | $15.34 | 599,200 | — | — |
| 1999-08-27 | $16.00 | $16.00 | 529,200 | — | — |
| 1999-08-26 | $17.14 | $17.14 | 183,600 | — | — |
| 1999-08-25 | $17.56 | $17.56 | 420,800 | — | — |
| 1999-08-24 | $17.56 | $17.56 | 277,200 | — | — |
| 1999-08-23 | $17.97 | $17.97 | 398,400 | — | — |
| 1999-08-20 | $17.81 | $17.81 | 520,400 | — | — |
| 1999-08-19 | $17.25 | $17.25 | 644,800 | — | — |
| 1999-08-18 | $17.25 | $17.25 | 923,200 | — | — |
| 1999-08-17 | $16.22 | $16.22 | 607,200 | — | — |
| 1999-08-16 | $15.53 | $15.53 | 436,400 | — | — |
| 1999-08-13 | $15.20 | $15.20 | 758,000 | — | — |
| 1999-08-12 | $14.52 | $14.52 | 534,000 | — | — |
| 1999-08-11 | $14.52 | $14.52 | 712,800 | — | — |
| 1999-08-10 | $14.50 | $14.50 | 679,200 | — | — |
| 1999-08-09 | $13.69 | $13.69 | 363,600 | — | — |
| 1999-08-06 | $13.80 | $13.80 | 274,800 | — | — |
| 1999-08-05 | $14.11 | $14.11 | 483,600 | — | — |
| 1999-08-04 | $13.44 | $13.44 | 513,200 | — | — |
| 1999-08-03 | $13.81 | $13.81 | 1,293,600 | — | — |
| 1999-08-02 | $14.36 | $14.36 | 1,131,600 | — | — |
| 1999-07-30 | $14.41 | $14.41 | 642,000 | — | — |
| 1999-07-29 | $13.63 | $13.62 | 1,636,800 | — | — |
| 1999-07-28 | $13.53 | $13.53 | 532,400 | — | — |
| 1999-07-27 | $13.47 | $13.47 | 1,871,200 | — | — |
| 1999-07-26 | $13.25 | $13.25 | 2,412,000 | — | — |
| 1999-07-23 | $12.98 | $12.98 | 5,526,000 | — | — |
| 1999-07-22 | $15.56 | $15.56 | 691,200 | — | — |
| 1999-07-21 | $16.50 | $16.50 | 2,308,800 | — | — |
| 1999-07-20 | $17.69 | $17.69 | 878,400 | — | — |
| 1999-07-19 | $19.31 | $19.31 | 1,025,200 | — | — |
| 1999-07-16 | $18.41 | $18.41 | 414,800 | — | — |
| 1999-07-15 | $17.94 | $17.94 | 379,600 | — | — |
| 1999-07-14 | $18.39 | $18.39 | 608,400 | — | — |
| 1999-07-13 | $17.06 | $17.06 | 491,600 | — | — |
| 1999-07-12 | $17.09 | $17.09 | 481,600 | — | — |
| 1999-07-09 | $16.92 | $16.92 | 650,800 | — | — |
| 1999-07-08 | $17.47 | $17.47 | 985,200 | — | — |
| 1999-07-07 | $16.38 | $16.37 | 907,200 | — | — |
| 1999-07-06 | $16.50 | $16.50 | 1,362,800 | — | — |
| 1999-07-02 | $17.38 | $17.38 | 527,200 | — | — |
| 1999-07-01 | $18.25 | $18.25 | 1,312,400 | — | — |
| 1999-06-30 | $18.28 | $18.28 | 1,762,400 | — | — |
| 1999-06-29 | $15.75 | $15.75 | 907,600 | — | — |
| 1999-06-28 | $14.59 | $14.59 | 1,081,200 | — | — |
| 1999-06-25 | $15.31 | $15.31 | 887,200 | — | — |
| 1999-06-24 | $15.53 | $15.53 | 828,800 | — | — |
| 1999-06-23 | $16.06 | $16.06 | 926,000 | — | — |
| 1999-06-22 | $16.16 | $16.16 | 1,045,200 | — | — |
| 1999-06-21 | $16.75 | $16.75 | 708,800 | — | — |
| 1999-06-18 | $16.14 | $16.14 | 349,200 | — | — |
| 1999-06-17 | $15.31 | $15.31 | 209,200 | — | — |
| 1999-06-16 | $15.25 | $15.25 | 453,200 | — | — |
| 1999-06-15 | $14.56 | $14.56 | 1,554,400 | — | — |
| 1999-06-14 | $13.58 | $13.58 | 1,642,400 | — | — |
| 1999-06-11 | $13.19 | $13.19 | 865,200 | — | — |
| 1999-06-10 | $13.75 | $13.75 | 500,800 | — | — |
| 1999-06-09 | $14.09 | $14.09 | 600,000 | — | — |
| 1999-06-08 | $14.02 | $14.02 | 1,050,800 | — | — |
| 1999-06-07 | $13.75 | $13.75 | 1,172,800 | — | — |
| 1999-06-04 | $13.22 | $13.22 | 788,400 | — | — |
| 1999-06-03 | $12.63 | $12.62 | 2,762,800 | — | — |
| 1999-06-02 | $12.97 | $12.97 | 1,208,800 | — | — |
| 1999-06-01 | $12.50 | $12.50 | 756,000 | — | — |
| 1999-05-28 | $12.14 | $12.14 | 446,400 | — | — |
| 1999-05-27 | $11.09 | $11.09 | 454,400 | — | — |
| 1999-05-26 | $11.45 | $11.45 | 2,284,000 | — | — |
| 1999-05-25 | $12.50 | $12.50 | 968,000 | — | — |
| 1999-05-24 | $12.53 | $12.53 | 660,000 | — | — |
| 1999-05-21 | $13.16 | $13.16 | 475,200 | — | — |
| 1999-05-20 | $13.00 | $13.00 | 1,110,400 | — | — |
| 1999-05-19 | $12.78 | $12.78 | 448,400 | — | — |
| 1999-05-18 | $12.50 | $12.50 | 752,400 | — | — |
| 1999-05-17 | $11.80 | $11.80 | 397,200 | — | — |
| 1999-05-14 | $11.56 | $11.56 | 281,600 | — | — |
| 1999-05-13 | $12.00 | $12.00 | 566,000 | — | — |
| 1999-05-12 | $11.94 | $11.94 | 229,600 | — | — |
| 1999-05-11 | $11.22 | $11.22 | 804,400 | — | — |
| 1999-05-10 | $11.13 | $11.13 | 421,600 | — | — |
| 1999-05-07 | $11.25 | $11.25 | 632,400 | — | — |
| 1999-05-06 | $11.16 | $11.16 | 1,762,800 | — | — |
| 1999-05-05 | $11.98 | $11.98 | 2,193,600 | — | — |
| 1999-05-04 | $11.03 | $11.03 | 1,589,600 | — | — |
| 1999-05-03 | $10.48 | $10.48 | 2,129,200 | — | — |
| 1999-04-30 | $9.81 | $9.81 | 1,346,400 | — | — |
| 1999-04-29 | $9.03 | $9.03 | 622,400 | — | — |
| 1999-04-28 | $9.22 | $9.22 | 1,192,000 | — | — |
| 1999-04-27 | $9.78 | $9.78 | 1,443,600 | — | — |
| 1999-04-26 | $10.05 | $10.05 | 1,831,200 | — | — |
| 1999-04-23 | $9.88 | $9.87 | 4,321,200 | — | — |
| 1999-04-22 | $9.06 | $9.06 | 3,043,600 | — | — |
| 1999-04-21 | $8.05 | $8.05 | 342,000 | — | — |
| 1999-04-20 | $7.11 | $7.11 | 476,000 | — | — |
| 1999-04-19 | $7.22 | $7.22 | 642,800 | — | — |
| 1999-04-16 | $7.91 | $7.91 | 233,600 | — | — |
| 1999-04-15 | $8.25 | $8.25 | 2,041,200 | — | — |
| 1999-04-14 | $8.41 | $8.41 | 1,089,200 | — | — |
| 1999-04-13 | $8.13 | $8.12 | 723,200 | — | — |
| 1999-04-12 | $7.42 | $7.42 | 330,800 | — | — |
| 1999-04-09 | $7.75 | $7.75 | 339,200 | — | — |
| 1999-04-08 | $7.84 | $7.84 | 654,000 | — | — |
| 1999-04-07 | $8.06 | $8.06 | 920,800 | — | — |
| 1999-04-06 | $7.97 | $7.97 | 699,600 | — | — |
| 1999-04-05 | $7.84 | $7.84 | 139,200 | — | — |
| 1999-04-01 | $7.88 | $7.87 | 362,800 | — | — |
| 1999-03-31 | $7.94 | $7.94 | 510,800 | — | — |
| 1999-03-30 | $7.25 | $7.25 | 155,600 | — | — |
| 1999-03-29 | $7.69 | $7.69 | 1,000,000 | — | — |
| 1999-03-26 | $7.53 | $7.53 | 588,000 | — | — |
| 1999-03-25 | $7.33 | $7.33 | 389,200 | — | — |
| 1999-03-24 | $7.33 | $7.33 | 811,200 | — | — |
| 1999-03-23 | $6.80 | $6.80 | 820,400 | — | — |
| 1999-03-22 | $7.50 | $7.50 | 1,265,600 | — | — |
| 1999-03-19 | $7.88 | $7.87 | 2,736,800 | — | — |
| 1999-03-18 | $7.47 | $7.47 | 3,384,400 | — | — |
| 1999-03-17 | $6.41 | $6.41 | 1,492,000 | — | — |
| 1999-03-16 | $5.64 | $5.64 | 1,088,400 | — | — |
| 1999-03-15 | $5.53 | $5.53 | 1,605,200 | — | — |
| 1999-03-12 | $5.38 | $5.38 | 712,800 | — | — |
| 1999-03-11 | $5.72 | $5.72 | 673,200 | — | — |
| 1999-03-10 | $6.03 | $6.03 | 817,600 | — | — |
| 1999-03-09 | $6.13 | $6.12 | 426,800 | — | — |
| 1999-03-08 | $6.38 | $6.37 | 720,400 | — | — |
| 1999-03-05 | $6.59 | $6.59 | 425,600 | — | — |
| 1999-03-04 | $6.44 | $6.44 | 980,000 | — | — |
| 1999-03-03 | $6.39 | $6.39 | 680,800 | — | — |
| 1999-03-02 | $6.38 | $6.37 | 1,409,200 | — | — |
| 1999-03-01 | $6.06 | $6.06 | 227,600 | — | — |
| 1999-02-26 | $6.03 | $6.03 | 1,796,800 | — | — |
| 1999-02-25 | $6.00 | $6.00 | 972,800 | — | — |
| 1999-02-24 | $6.14 | $6.14 | 972,400 | — | — |
| 1999-02-23 | $5.83 | $5.83 | 525,600 | — | — |
| 1999-02-22 | $5.69 | $5.69 | 801,600 | — | — |
| 1999-02-19 | $5.53 | $5.53 | 542,400 | — | — |
| 1999-02-18 | $5.75 | $5.75 | 416,000 | — | — |
| 1999-02-17 | $5.59 | $5.59 | 1,596,800 | — | — |
| 1999-02-16 | $5.66 | $5.66 | 1,592,400 | — | — |
| 1999-02-12 | $6.28 | $6.28 | 1,258,000 | — | — |
| 1999-02-11 | $6.41 | $6.41 | 4,571,600 | — | — |
| 1999-02-10 | $6.41 | $6.41 | 3,642,800 | — | — |
| 1999-02-09 | $5.88 | $5.87 | 2,673,200 | — | — |
| 1999-02-08 | $6.69 | $6.69 | 1,153,200 | — | — |
| 1999-02-05 | $6.88 | $6.87 | 619,200 | — | — |
| 1999-02-04 | $7.41 | $7.41 | 1,120,800 | — | — |
| 1999-02-03 | $7.59 | $7.59 | 2,853,200 | — | — |
| 1999-02-02 | $7.13 | $7.12 | 1,029,600 | — | — |
| 1999-02-01 | $7.59 | $7.59 | 1,449,600 | — | — |
| 1999-01-29 | $7.97 | $7.97 | 1,820,000 | — | — |
| 1999-01-28 | $7.38 | $7.37 | 2,103,600 | — | — |
| 1999-01-27 | $7.59 | $7.59 | 1,614,000 | — | — |
| 1999-01-26 | $7.97 | $7.97 | 1,434,400 | — | — |
| 1999-01-25 | $8.00 | $8.00 | 1,496,000 | — | — |
| 1999-01-22 | $7.84 | $7.84 | 2,238,800 | — | — |
| 1999-01-21 | $8.59 | $8.59 | 2,774,800 | — | — |
| 1999-01-20 | $8.25 | $8.25 | 3,030,800 | — | — |
| 1999-01-19 | $7.53 | $7.53 | 1,095,600 | — | — |
| 1999-01-15 | $7.00 | $7.00 | 1,123,600 | — | — |
| 1999-01-14 | $6.97 | $6.97 | 515,200 | — | — |
| 1999-01-13 | $7.38 | $7.37 | 762,400 | — | — |
| 1999-01-12 | $7.50 | $7.50 | 1,054,000 | — | — |
| 1999-01-11 | $7.36 | $7.36 | 472,800 | — | — |
| 1999-01-08 | $7.38 | $7.37 | 1,391,600 | — | — |
| 1999-01-07 | $7.41 | $7.41 | 2,370,400 | — | — |
| 1999-01-06 | $7.25 | $7.25 | 3,051,600 | — | — |
| 1999-01-05 | $6.39 | $6.39 | 964,400 | — | — |
| 1999-01-04 | $6.13 | $6.12 | 842,800 | — | — |