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
- 1998-02-12 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 | $18.83 | $18.83 | 79,650 | — | — |
| 1999-12-30 | $18.67 | $18.67 | 52,350 | — | — |
| 1999-12-29 | $18.67 | $18.67 | 94,050 | — | — |
| 1999-12-28 | $18.71 | $18.71 | 201,150 | — | — |
| 1999-12-27 | $18.25 | $18.25 | 141,000 | — | — |
| 1999-12-23 | $17.00 | $17.00 | 275,400 | — | — |
| 1999-12-22 | $16.33 | $16.33 | 390,750 | — | — |
| 1999-12-21 | $16.88 | $16.88 | 407,250 | — | — |
| 1999-12-20 | $18.50 | $18.50 | 101,250 | — | — |
| 1999-12-17 | $19.08 | $19.08 | 120,600 | — | — |
| 1999-12-16 | $19.29 | $19.29 | 87,750 | — | — |
| 1999-12-15 | $19.79 | $19.79 | 64,950 | — | — |
| 1999-12-14 | $20.67 | $20.67 | 68,850 | — | — |
| 1999-12-13 | $21.04 | $21.04 | 147,000 | — | — |
| 1999-12-10 | $20.96 | $20.96 | 368,550 | — | — |
| 1999-12-09 | $20.67 | $20.67 | 644,400 | — | — |
| 1999-12-08 | $20.79 | $20.79 | 285,600 | — | — |
| 1999-12-07 | $19.00 | $19.00 | 152,700 | — | — |
| 1999-12-06 | $19.17 | $19.17 | 131,400 | — | — |
| 1999-12-03 | $18.13 | $18.13 | 139,500 | — | — |
| 1999-12-02 | $17.50 | $17.50 | 278,550 | — | — |
| 1999-12-01 | $17.63 | $17.63 | 350,100 | — | — |
| 1999-11-30 | $18.67 | $18.67 | 267,750 | — | — |
| 1999-11-29 | $19.17 | $19.17 | 62,250 | — | — |
| 1999-11-26 | $19.25 | $19.25 | 21,600 | — | — |
| 1999-11-24 | $19.17 | $19.17 | 118,650 | — | — |
| 1999-11-23 | $19.42 | $19.42 | 108,450 | — | — |
| 1999-11-22 | $20.58 | $20.58 | 135,900 | — | — |
| 1999-11-19 | $20.67 | $20.67 | 118,950 | — | — |
| 1999-11-18 | $20.67 | $20.67 | 153,300 | — | — |
| 1999-11-17 | $20.58 | $20.58 | 222,600 | — | — |
| 1999-11-16 | $19.83 | $19.83 | 196,650 | — | — |
| 1999-11-15 | $19.58 | $19.58 | 244,650 | — | — |
| 1999-11-12 | $20.58 | $20.58 | 150,150 | — | — |
| 1999-11-11 | $20.63 | $20.63 | 78,900 | — | — |
| 1999-11-10 | $20.83 | $20.83 | 220,350 | — | — |
| 1999-11-09 | $21.33 | $21.33 | 439,350 | — | — |
| 1999-11-08 | $21.38 | $21.37 | 229,200 | — | — |
| 1999-11-05 | $21.13 | $21.13 | 582,300 | — | — |
| 1999-11-04 | $21.25 | $21.25 | 1,190,550 | — | — |
| 1999-11-03 | $18.75 | $18.75 | 104,550 | — | — |
| 1999-11-02 | $18.25 | $18.25 | 25,500 | — | — |
| 1999-11-01 | $18.29 | $18.29 | 24,900 | — | — |
| 1999-10-29 | $18.58 | $18.58 | 146,100 | — | — |
| 1999-10-28 | $19.29 | $19.29 | 289,200 | — | — |
| 1999-10-27 | $18.88 | $18.88 | 226,650 | — | — |
| 1999-10-26 | $17.13 | $17.12 | 52,500 | — | — |
| 1999-10-25 | $16.71 | $16.71 | 228,300 | — | — |
| 1999-10-22 | $16.88 | $16.88 | 316,200 | — | — |
| 1999-10-21 | $16.38 | $16.38 | 60,300 | — | — |
| 1999-10-20 | $16.67 | $16.67 | 276,750 | — | — |
| 1999-10-19 | $16.04 | $16.04 | 262,200 | — | — |
| 1999-10-18 | $16.00 | $16.00 | 583,500 | — | — |
| 1999-10-15 | $17.71 | $17.71 | 174,150 | — | — |
| 1999-10-14 | $17.75 | $17.75 | 129,900 | — | — |
| 1999-10-13 | $17.67 | $17.67 | 83,100 | — | — |
| 1999-10-12 | $17.75 | $17.75 | 108,300 | — | — |
| 1999-10-11 | $17.71 | $17.71 | 64,500 | — | — |
| 1999-10-08 | $17.75 | $17.75 | 32,250 | — | — |
| 1999-10-07 | $17.83 | $17.83 | 78,900 | — | — |
| 1999-10-06 | $17.75 | $17.75 | 591,750 | — | — |
| 1999-10-05 | $17.46 | $17.46 | 141,450 | — | — |
| 1999-10-04 | $18.38 | $18.37 | 66,750 | — | — |
| 1999-10-01 | $18.50 | $18.50 | 124,650 | — | — |
| 1999-09-30 | $19.54 | $19.54 | 349,800 | — | — |
| 1999-09-29 | $18.33 | $18.33 | 103,200 | — | — |
| 1999-09-28 | $17.92 | $17.92 | 95,250 | — | — |
| 1999-09-27 | $17.96 | $17.96 | 66,300 | — | — |
| 1999-09-24 | $17.71 | $17.71 | 103,800 | — | — |
| 1999-09-23 | $18.17 | $18.17 | 50,400 | — | — |
| 1999-09-22 | $17.96 | $17.96 | 154,500 | — | — |
| 1999-09-21 | $17.63 | $17.63 | 657,000 | — | — |
| 1999-09-20 | $18.92 | $18.92 | 196,800 | — | — |
| 1999-09-17 | $17.46 | $17.46 | 97,200 | — | — |
| 1999-09-16 | $16.92 | $16.92 | 162,600 | — | — |
| 1999-09-15 | $17.21 | $17.21 | 389,250 | — | — |
| 1999-09-14 | $17.75 | $17.75 | 214,350 | — | — |
| 1999-09-13 | $18.79 | $18.79 | 136,050 | — | — |
| 1999-09-10 | $18.67 | $18.67 | 393,900 | — | — |
| 1999-09-09 | $18.00 | $18.00 | 426,450 | — | — |
| 1999-09-08 | $18.00 | $18.00 | 342,750 | — | — |
| 1999-09-07 | $17.08 | $17.08 | 229,050 | — | — |
| 1999-09-03 | $16.71 | $16.71 | 492,750 | — | — |
| 1999-09-02 | $16.08 | $16.08 | 457,350 | — | — |
| 1999-09-01 | $15.25 | $15.25 | 181,800 | — | — |
| 1999-08-31 | $14.96 | $14.96 | 615,000 | — | — |
| 1999-08-30 | $15.17 | $15.17 | 848,700 | — | — |
| 1999-08-27 | $14.17 | $14.17 | 938,250 | — | — |
| 1999-08-26 | $14.00 | $14.00 | 1,469,850 | — | — |
| 1999-08-25 | $15.67 | $15.67 | 955,650 | — | — |
| 1999-08-24 | $15.96 | $15.96 | 2,658,000 | — | — |
| 1999-08-23 | $17.42 | $17.42 | 744,000 | — | — |
| 1999-08-20 | $20.00 | $20.00 | 128,400 | — | — |
| 1999-08-19 | $21.13 | $21.13 | 72,300 | — | — |
| 1999-08-18 | $21.13 | $21.13 | 100,350 | — | — |
| 1999-08-17 | $21.17 | $21.17 | 234,750 | — | — |
| 1999-08-16 | $21.08 | $21.08 | 137,550 | — | — |
| 1999-08-13 | $21.50 | $21.50 | 31,350 | — | — |
| 1999-08-12 | $21.75 | $21.75 | 178,050 | — | — |
| 1999-08-11 | $21.29 | $21.29 | 195,900 | — | — |
| 1999-08-10 | $20.58 | $20.58 | 141,600 | — | — |
| 1999-08-09 | $20.42 | $20.42 | 140,850 | — | — |
| 1999-08-06 | $19.83 | $19.83 | 216,600 | — | — |
| 1999-08-05 | $20.00 | $20.00 | 716,100 | — | — |
| 1999-08-04 | $20.04 | $20.04 | 241,050 | — | — |
| 1999-08-03 | $20.88 | $20.88 | 220,500 | — | — |
| 1999-08-02 | $21.58 | $21.58 | 100,350 | — | — |
| 1999-07-30 | $20.71 | $20.71 | 162,300 | — | — |
| 1999-07-29 | $21.42 | $21.42 | 222,750 | — | — |
| 1999-07-28 | $22.58 | $22.58 | 158,100 | — | — |
| 1999-07-27 | $24.00 | $24.00 | 233,700 | — | — |
| 1999-07-26 | $22.83 | $22.83 | 183,300 | — | — |
| 1999-07-23 | $23.58 | $23.58 | 266,400 | — | — |
| 1999-07-22 | $24.63 | $24.63 | 423,900 | — | — |
| 1999-07-21 | $25.17 | $25.17 | 33,600 | — | — |
| 1999-07-20 | $25.13 | $25.13 | 31,950 | — | — |
| 1999-07-19 | $25.38 | $25.38 | 60,450 | — | — |
| 1999-07-16 | $26.33 | $26.33 | 123,450 | — | — |
| 1999-07-15 | $26.46 | $26.46 | 52,050 | — | — |
| 1999-07-14 | $25.96 | $25.96 | 193,950 | — | — |
| 1999-07-13 | $26.92 | $26.92 | 303,000 | — | — |
| 1999-07-12 | $26.58 | $26.58 | 92,250 | — | — |
| 1999-07-09 | $26.21 | $26.21 | 89,250 | — | — |
| 1999-07-08 | $25.92 | $25.92 | 75,450 | — | — |
| 1999-07-07 | $26.33 | $26.33 | 43,350 | — | — |
| 1999-07-06 | $26.58 | $26.58 | 130,350 | — | — |
| 1999-07-02 | $26.63 | $26.63 | 74,850 | — | — |
| 1999-07-01 | $26.54 | $26.54 | 317,850 | — | — |
| 1999-06-30 | $29.33 | $29.33 | 766,650 | — | — |
| 1999-06-29 | $25.42 | $25.42 | 246,000 | — | — |
| 1999-06-28 | $25.50 | $25.50 | 313,800 | — | — |
| 1999-06-25 | $24.38 | $24.38 | 113,850 | — | — |
| 1999-06-24 | $24.13 | $24.13 | 7,500 | — | — |
| 1999-06-23 | $24.38 | $24.38 | 95,400 | — | — |
| 1999-06-22 | $25.33 | $25.33 | 78,450 | — | — |
| 1999-06-21 | $25.88 | $25.88 | 324,900 | — | — |
| 1999-06-18 | $24.67 | $24.67 | 330,750 | — | — |
| 1999-06-17 | $23.42 | $23.42 | 206,850 | — | — |
| 1999-06-16 | $23.21 | $23.21 | 51,450 | — | — |
| 1999-06-15 | $22.75 | $22.75 | 178,500 | — | — |
| 1999-06-14 | $22.50 | $22.50 | 61,950 | — | — |
| 1999-06-11 | $22.92 | $22.92 | 66,000 | — | — |
| 1999-06-10 | $23.25 | $23.25 | 58,200 | — | — |
| 1999-06-09 | $23.33 | $23.33 | 90,000 | — | — |
| 1999-06-08 | $23.52 | $23.52 | 144,300 | — | — |
| 1999-06-07 | $22.67 | $22.67 | 89,550 | — | — |
| 1999-06-04 | $22.29 | $22.29 | 17,250 | — | — |
| 1999-06-03 | $22.17 | $22.17 | 109,950 | — | — |
| 1999-06-02 | $22.00 | $22.00 | 99,750 | — | — |
| 1999-06-01 | $22.71 | $22.71 | 54,450 | — | — |
| 1999-05-28 | $22.63 | $22.63 | 18,450 | — | — |
| 1999-05-27 | $22.75 | $22.75 | 66,600 | — | — |
| 1999-05-26 | $22.79 | $22.79 | 142,500 | — | — |
| 1999-05-25 | $23.08 | $23.08 | 136,050 | — | — |
| 1999-05-24 | $23.00 | $23.00 | 230,400 | — | — |
| 1999-05-21 | $22.67 | $22.67 | 168,300 | — | — |
| 1999-05-20 | $22.08 | $22.08 | 300,450 | — | — |
| 1999-05-19 | $21.71 | $21.71 | 340,950 | — | — |
| 1999-05-18 | $22.00 | $22.00 | 385,950 | — | — |
| 1999-05-17 | $21.08 | $21.08 | 49,800 | — | — |
| 1999-05-14 | $21.17 | $21.17 | 130,650 | — | — |
| 1999-05-13 | $21.46 | $21.46 | 367,350 | — | — |
| 1999-05-12 | $20.29 | $20.29 | 219,000 | — | — |
| 1999-05-11 | $20.17 | $20.17 | 201,300 | — | — |
| 1999-05-10 | $21.96 | $21.96 | 241,350 | — | — |
| 1999-05-07 | $21.92 | $21.92 | 38,250 | — | — |
| 1999-05-06 | $21.92 | $21.92 | 69,000 | — | — |
| 1999-05-05 | $22.17 | $22.17 | 130,500 | — | — |
| 1999-05-04 | $22.33 | $22.33 | 594,450 | — | — |
| 1999-05-03 | $20.75 | $20.75 | 610,950 | — | — |
| 1999-04-30 | $19.21 | $19.21 | 158,850 | — | — |
| 1999-04-29 | $18.96 | $18.96 | 101,100 | — | — |
| 1999-04-28 | $17.88 | $17.88 | 61,050 | — | — |
| 1999-04-27 | $17.29 | $17.29 | 78,150 | — | — |
| 1999-04-26 | $18.58 | $18.58 | 48,600 | — | — |
| 1999-04-23 | $19.25 | $19.25 | 142,050 | — | — |
| 1999-04-22 | $19.63 | $19.63 | 244,050 | — | — |
| 1999-04-21 | $19.83 | $19.83 | 180,150 | — | — |
| 1999-04-20 | $19.75 | $19.75 | 394,800 | — | — |
| 1999-04-19 | $17.92 | $17.92 | 33,300 | — | — |
| 1999-04-16 | $18.75 | $18.75 | 52,950 | — | — |
| 1999-04-15 | $17.88 | $17.88 | 73,800 | — | — |
| 1999-04-14 | $16.79 | $16.79 | 19,800 | — | — |
| 1999-04-13 | $16.50 | $16.50 | 12,450 | — | — |
| 1999-04-12 | $16.13 | $16.13 | 17,700 | — | — |
| 1999-04-09 | $16.25 | $16.25 | 102,000 | — | — |
| 1999-04-08 | $15.92 | $15.92 | 33,000 | — | — |
| 1999-04-07 | $16.17 | $16.17 | 79,500 | — | — |
| 1999-04-06 | $16.38 | $16.38 | 11,850 | — | — |
| 1999-04-05 | $16.42 | $16.42 | 64,200 | — | — |
| 1999-04-01 | $16.75 | $16.75 | 36,450 | — | — |
| 1999-03-31 | $16.96 | $16.96 | 148,500 | — | — |
| 1999-03-30 | $15.71 | $15.71 | 27,150 | — | — |
| 1999-03-29 | $15.75 | $15.75 | 41,700 | — | — |
| 1999-03-26 | $15.33 | $15.33 | 122,250 | — | — |
| 1999-03-25 | $15.29 | $15.29 | 191,700 | — | — |
| 1999-03-24 | $16.25 | $16.25 | 37,200 | — | — |
| 1999-03-23 | $16.75 | $16.75 | 11,400 | — | — |
| 1999-03-22 | $17.17 | $17.17 | 7,500 | — | — |
| 1999-03-19 | $17.21 | $17.21 | 34,050 | — | — |
| 1999-03-18 | $17.08 | $17.08 | 4,950 | — | — |
| 1999-03-17 | $17.29 | $17.29 | 65,550 | — | — |
| 1999-03-16 | $17.04 | $17.04 | 230,400 | — | — |
| 1999-03-15 | $16.96 | $16.96 | 22,800 | — | — |
| 1999-03-12 | $16.54 | $16.54 | 26,550 | — | — |
| 1999-03-11 | $16.83 | $16.83 | 55,200 | — | — |
| 1999-03-10 | $17.08 | $17.08 | 40,950 | — | — |
| 1999-03-09 | $17.33 | $17.33 | 217,800 | — | — |
| 1999-03-08 | $17.50 | $17.50 | 176,250 | — | — |
| 1999-03-05 | $17.92 | $17.92 | 85,950 | — | — |
| 1999-03-04 | $18.00 | $18.00 | 106,050 | — | — |
| 1999-03-03 | $18.17 | $18.17 | 57,000 | — | — |
| 1999-03-02 | $18.00 | $18.00 | 54,900 | — | — |
| 1999-03-01 | $18.00 | $18.00 | 143,550 | — | — |
| 1999-02-26 | $18.00 | $18.00 | 121,200 | — | — |
| 1999-02-25 | $17.92 | $17.92 | 256,800 | — | — |
| 1999-02-24 | $18.54 | $18.54 | 229,200 | — | — |
| 1999-02-23 | $18.08 | $18.08 | 189,450 | — | — |
| 1999-02-22 | $18.17 | $18.17 | 65,700 | — | — |
| 1999-02-19 | $17.92 | $17.92 | 48,000 | — | — |
| 1999-02-18 | $17.42 | $17.42 | 33,150 | — | — |
| 1999-02-17 | $17.50 | $17.50 | 78,150 | — | — |
| 1999-02-16 | $17.17 | $17.17 | 47,850 | — | — |
| 1999-02-12 | $17.92 | $17.92 | 133,500 | — | — |
| 1999-02-11 | $18.33 | $18.33 | 171,000 | — | — |
| 1999-02-10 | $17.92 | $17.92 | 103,050 | — | — |
| 1999-02-09 | $17.50 | $17.50 | 141,600 | — | — |
| 1999-02-08 | $19.29 | $19.29 | 90,600 | — | — |
| 1999-02-05 | $19.33 | $19.33 | 246,150 | — | — |
| 1999-02-04 | $19.00 | $19.00 | 116,100 | — | — |
| 1999-02-03 | $19.17 | $19.17 | 132,450 | — | — |
| 1999-02-02 | $18.17 | $18.17 | 378,900 | — | — |
| 1999-02-01 | $18.71 | $18.71 | 272,850 | — | — |
| 1999-01-29 | $18.75 | $18.75 | 283,500 | — | — |
| 1999-01-28 | $17.88 | $17.88 | 319,950 | — | — |
| 1999-01-27 | $16.96 | $16.96 | 3,580,950 | — | — |
| 1999-01-26 | $15.50 | $15.50 | 203,850 | — | — |
| 1999-01-25 | $15.92 | $15.92 | 27,150 | — | — |
| 1999-01-22 | $16.46 | $16.46 | 18,450 | — | — |
| 1999-01-21 | $16.42 | $16.42 | 19,950 | — | — |
| 1999-01-20 | $16.42 | $16.42 | 77,700 | — | — |
| 1999-01-19 | $15.96 | $15.96 | 59,100 | — | — |
| 1999-01-15 | $15.08 | $15.08 | 52,050 | — | — |
| 1999-01-14 | $14.71 | $14.71 | 9,300 | — | — |
| 1999-01-13 | $14.75 | $14.75 | 6,000 | — | — |
| 1999-01-12 | $14.83 | $14.83 | 58,650 | — | — |
| 1999-01-11 | $14.83 | $14.83 | 16,050 | — | — |
| 1999-01-08 | $14.75 | $14.75 | 49,050 | — | — |
| 1999-01-07 | $14.92 | $14.92 | 21,750 | — | — |
| 1999-01-06 | $14.83 | $14.83 | 70,350 | — | — |
| 1999-01-05 | $14.50 | $14.50 | 40,800 | — | — |
| 1999-01-04 | $14.71 | $14.71 | 61,650 | — | — |