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
- 1997-09-25 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 | $28.63 | $28.63 | 56,725 | — | — |
| 1999-12-30 | $27.00 | $27.00 | 39,275 | — | — |
| 1999-12-29 | $25.88 | $25.88 | 20,925 | — | — |
| 1999-12-28 | $26.00 | $26.00 | 88,000 | — | — |
| 1999-12-27 | $23.00 | $23.00 | 27,375 | — | — |
| 1999-12-23 | $23.75 | $23.75 | 13,125 | — | — |
| 1999-12-22 | $24.50 | $24.50 | 11,200 | — | — |
| 1999-12-21 | $23.75 | $23.75 | 20,275 | — | — |
| 1999-12-20 | $23.00 | $23.00 | 31,450 | — | — |
| 1999-12-17 | $24.00 | $24.00 | 7,550 | — | — |
| 1999-12-16 | $25.50 | $25.50 | 15,450 | — | — |
| 1999-12-15 | $24.00 | $24.00 | 19,700 | — | — |
| 1999-12-14 | $25.75 | $25.75 | 24,350 | — | — |
| 1999-12-13 | $26.25 | $26.25 | 31,975 | — | — |
| 1999-12-10 | $25.25 | $25.25 | 65,000 | — | — |
| 1999-12-09 | $26.00 | $26.00 | 73,450 | — | — |
| 1999-12-08 | $25.00 | $25.00 | 22,925 | — | — |
| 1999-12-07 | $25.50 | $25.50 | 57,300 | — | — |
| 1999-12-06 | $25.00 | $25.00 | 32,400 | — | — |
| 1999-12-03 | $24.25 | $24.25 | 27,800 | — | — |
| 1999-12-02 | $27.25 | $27.25 | 64,175 | — | — |
| 1999-12-01 | $24.25 | $24.25 | 61,975 | — | — |
| 1999-11-30 | $24.50 | $24.50 | 27,225 | — | — |
| 1999-11-29 | $25.75 | $25.75 | 28,975 | — | — |
| 1999-11-26 | $27.00 | $27.00 | 24,325 | — | — |
| 1999-11-24 | $25.50 | $25.50 | 59,050 | — | — |
| 1999-11-23 | $28.00 | $28.00 | 65,125 | — | — |
| 1999-11-22 | $28.00 | $28.00 | 103,800 | — | — |
| 1999-11-19 | $30.25 | $30.25 | 380,000 | — | — |
| 1999-11-18 | $26.00 | $26.00 | 46,950 | — | — |
| 1999-11-17 | $26.50 | $26.50 | 85,975 | — | — |
| 1999-11-16 | $25.50 | $25.50 | 53,950 | — | — |
| 1999-11-15 | $26.50 | $26.50 | 127,425 | — | — |
| 1999-11-12 | $25.00 | $25.00 | 151,675 | — | — |
| 1999-11-11 | $25.25 | $25.25 | 568,325 | — | — |
| 1999-11-10 | $19.25 | $19.25 | 35,600 | — | — |
| 1999-11-09 | $16.75 | $16.75 | 25,275 | — | — |
| 1999-11-08 | $18.00 | $18.00 | 14,475 | — | — |
| 1999-11-05 | $18.75 | $18.75 | 23,625 | — | — |
| 1999-11-04 | $18.38 | $18.38 | 95,400 | — | — |
| 1999-11-03 | $20.50 | $20.50 | 505,975 | — | — |
| 1999-11-02 | $17.50 | $17.50 | 8,800 | — | — |
| 1999-11-01 | $16.75 | $16.75 | 2,375 | — | — |
| 1999-10-29 | $17.00 | $17.00 | 124,525 | — | — |
| 1999-10-28 | $17.00 | $17.00 | 8,000 | — | — |
| 1999-10-27 | $16.25 | $16.25 | 400 | — | — |
| 1999-10-26 | $16.25 | $16.25 | 1,075 | — | — |
| 1999-10-25 | $16.00 | $16.00 | 3,325 | — | — |
| 1999-10-22 | $16.00 | $16.00 | 1,450 | — | — |
| 1999-10-21 | $16.38 | $16.38 | 2,650 | — | — |
| 1999-10-20 | $16.75 | $16.75 | 13,125 | — | — |
| 1999-10-19 | $16.00 | $16.00 | 1,850 | — | — |
| 1999-10-18 | $15.00 | $15.00 | 150 | — | — |
| 1999-10-15 | $15.00 | $15.00 | 250 | — | — |
| 1999-10-14 | $16.25 | $16.25 | 0 | — | — |
| 1999-10-13 | $16.25 | $16.25 | 750 | — | — |
| 1999-10-12 | $15.25 | $15.25 | 0 | — | — |
| 1999-10-11 | $15.25 | $15.25 | 250 | — | — |
| 1999-10-08 | $15.25 | $15.25 | 975 | — | — |
| 1999-10-07 | $16.00 | $16.00 | 2,400 | — | — |
| 1999-10-06 | $16.13 | $16.13 | 600 | — | — |
| 1999-10-05 | $16.75 | $16.75 | 325 | — | — |
| 1999-10-04 | $17.00 | $17.00 | 1,375 | — | — |
| 1999-10-01 | $17.00 | $17.00 | 500 | — | — |
| 1999-09-30 | $17.25 | $17.25 | 125 | — | — |
| 1999-09-29 | $17.50 | $17.50 | 0 | — | — |
| 1999-09-28 | $17.50 | $17.50 | 3,425 | — | — |
| 1999-09-27 | $18.00 | $18.00 | 4,800 | — | — |
| 1999-09-24 | $18.38 | $18.38 | 4,125 | — | — |
| 1999-09-23 | $18.38 | $18.38 | 425 | — | — |
| 1999-09-22 | $18.25 | $18.25 | 1,050 | — | — |
| 1999-09-21 | $18.00 | $18.00 | 50 | — | — |
| 1999-09-20 | $18.00 | $18.00 | 425 | — | — |
| 1999-09-17 | $18.13 | $18.13 | 0 | — | — |
| 1999-09-16 | $18.13 | $18.13 | 125 | — | — |
| 1999-09-15 | $17.50 | $17.50 | 1,650 | — | — |
| 1999-09-14 | $17.50 | $17.50 | 1,425 | — | — |
| 1999-09-13 | $19.50 | $19.50 | 1,175 | — | — |
| 1999-09-10 | $19.50 | $19.50 | 475 | — | — |
| 1999-09-09 | $20.00 | $20.00 | 19,025 | — | — |
| 1999-09-08 | $17.13 | $17.13 | 2,550 | — | — |
| 1999-09-07 | $17.00 | $17.00 | 1,900 | — | — |
| 1999-09-03 | $16.50 | $16.50 | 5,325 | — | — |
| 1999-09-02 | $15.75 | $15.75 | 225 | — | — |
| 1999-09-01 | $15.75 | $15.75 | 25 | — | — |
| 1999-08-31 | $16.00 | $16.00 | 3,950 | — | — |
| 1999-08-30 | $15.00 | $15.00 | 2,675 | — | — |
| 1999-08-27 | $16.00 | $16.00 | 1,075 | — | — |
| 1999-08-26 | $16.00 | $16.00 | 7,675 | — | — |
| 1999-08-25 | $15.75 | $15.75 | 1,625 | — | — |
| 1999-08-24 | $15.50 | $15.50 | 1,175 | — | — |
| 1999-08-23 | $15.00 | $15.00 | 1,425 | — | — |
| 1999-08-20 | $15.25 | $15.25 | 1,400 | — | — |
| 1999-08-19 | $15.25 | $15.25 | 350 | — | — |
| 1999-08-18 | $15.00 | $15.00 | 3,725 | — | — |
| 1999-08-17 | $15.50 | $15.50 | 2,275 | — | — |
| 1999-08-16 | $15.00 | $15.00 | 1,750 | — | — |
| 1999-08-13 | $16.00 | $16.00 | 1,650 | — | — |
| 1999-08-12 | $16.00 | $16.00 | 25 | — | — |
| 1999-08-11 | $14.75 | $14.75 | 25 | — | — |
| 1999-08-10 | $15.50 | $15.50 | 75 | — | — |
| 1999-08-09 | $15.50 | $15.50 | 175 | — | — |
| 1999-08-06 | $15.50 | $15.50 | 1,150 | — | — |
| 1999-08-05 | $16.00 | $16.00 | 4,350 | — | — |
| 1999-08-04 | $16.00 | $16.00 | 12,425 | — | — |
| 1999-08-03 | $15.75 | $15.75 | 3,150 | — | — |
| 1999-08-02 | $16.00 | $16.00 | 325 | — | — |
| 1999-07-30 | $16.00 | $16.00 | 2,750 | — | — |
| 1999-07-29 | $15.75 | $15.75 | 4,200 | — | — |
| 1999-07-28 | $16.00 | $16.00 | 1,625 | — | — |
| 1999-07-27 | $16.25 | $16.25 | 275 | — | — |
| 1999-07-26 | $16.00 | $16.00 | 3,325 | — | — |
| 1999-07-23 | $17.25 | $17.25 | 500 | — | — |
| 1999-07-22 | $18.50 | $18.50 | 1,325 | — | — |
| 1999-07-21 | $19.50 | $19.50 | 300 | — | — |
| 1999-07-20 | $19.25 | $19.25 | 2,400 | — | — |
| 1999-07-19 | $20.25 | $20.25 | 925 | — | — |
| 1999-07-16 | $20.75 | $20.75 | 4,375 | — | — |
| 1999-07-15 | $20.25 | $20.25 | 6,575 | — | — |
| 1999-07-14 | $20.25 | $20.25 | 42,825 | — | — |
| 1999-07-13 | $22.25 | $22.25 | 7,225 | — | — |
| 1999-07-12 | $22.75 | $22.75 | 3,575 | — | — |
| 1999-07-09 | $22.50 | $22.50 | 17,650 | — | — |
| 1999-07-08 | $22.00 | $22.00 | 16,950 | — | — |
| 1999-07-07 | $21.25 | $21.25 | 58,450 | — | — |
| 1999-07-06 | $21.50 | $21.50 | 8,150 | — | — |
| 1999-07-02 | $21.75 | $21.75 | 7,625 | — | — |
| 1999-07-01 | $20.00 | $20.00 | 14,025 | — | — |
| 1999-06-30 | $19.50 | $19.50 | 5,950 | — | — |
| 1999-06-29 | $17.00 | $17.00 | 3,150 | — | — |
| 1999-06-28 | $16.25 | $16.25 | 23,675 | — | — |
| 1999-06-25 | $16.00 | $16.00 | 7,125 | — | — |
| 1999-06-24 | $16.00 | $16.00 | 24,200 | — | — |
| 1999-06-23 | $14.50 | $14.50 | 2,050 | — | — |
| 1999-06-22 | $14.50 | $14.50 | 10,225 | — | — |
| 1999-06-21 | $15.00 | $15.00 | 7,450 | — | — |
| 1999-06-18 | $15.50 | $15.50 | 8,175 | — | — |
| 1999-06-17 | $15.50 | $15.50 | 14,250 | — | — |
| 1999-06-16 | $14.25 | $14.25 | 10,300 | — | — |
| 1999-06-15 | $14.25 | $14.25 | 6,075 | — | — |
| 1999-06-14 | $14.25 | $14.25 | 1,175 | — | — |
| 1999-06-11 | $14.50 | $14.50 | 9,200 | — | — |
| 1999-06-10 | $14.75 | $14.75 | 5,200 | — | — |
| 1999-06-09 | $14.50 | $14.50 | 7,950 | — | — |
| 1999-06-08 | $14.25 | $14.25 | 12,700 | — | — |
| 1999-06-07 | $15.00 | $15.00 | 50,575 | — | — |
| 1999-06-04 | $13.00 | $13.00 | 6,100 | — | — |
| 1999-06-03 | $12.00 | $12.00 | 122,100 | — | — |
| 1999-06-02 | $11.75 | $11.75 | 8,325 | — | — |
| 1999-06-01 | $12.25 | $12.25 | 13,375 | — | — |
| 1999-05-28 | $11.75 | $11.75 | 600 | — | — |
| 1999-05-27 | $11.50 | $11.50 | 0 | — | — |
| 1999-05-26 | $11.50 | $11.50 | 13,300 | — | — |
| 1999-05-25 | $11.44 | $11.44 | 11,025 | — | — |
| 1999-05-24 | $10.75 | $10.75 | 7,825 | — | — |
| 1999-05-21 | $10.50 | $10.50 | 1,675 | — | — |
| 1999-05-20 | $10.00 | $10.00 | 675 | — | — |
| 1999-05-19 | $10.25 | $10.25 | 25 | — | — |
| 1999-05-18 | $9.75 | $9.75 | 450 | — | — |
| 1999-05-17 | $10.50 | $10.50 | 1,175 | — | — |
| 1999-05-14 | $9.25 | $9.25 | 0 | — | — |
| 1999-05-13 | $9.25 | $9.25 | 275 | — | — |
| 1999-05-12 | $9.00 | $9.00 | 4,750 | — | — |
| 1999-05-11 | $9.25 | $9.25 | 3,275 | — | — |
| 1999-05-10 | $10.00 | $10.00 | 5,250 | — | — |
| 1999-05-07 | $9.25 | $9.25 | 0 | — | — |
| 1999-05-06 | $9.25 | $9.25 | 675 | — | — |
| 1999-05-05 | $9.50 | $9.50 | 1,325 | — | — |
| 1999-05-04 | $11.00 | $11.00 | 7,300 | — | — |
| 1999-05-03 | $10.75 | $10.75 | 525 | — | — |
| 1999-04-30 | $11.00 | $11.00 | 5,675 | — | — |
| 1999-04-29 | $10.00 | $10.00 | 0 | — | — |
| 1999-04-28 | $10.00 | $10.00 | 2,575 | — | — |
| 1999-04-27 | $10.00 | $10.00 | 125 | — | — |
| 1999-04-26 | $10.00 | $10.00 | 4,950 | — | — |
| 1999-04-23 | $10.50 | $10.50 | 275 | — | — |
| 1999-04-22 | $10.50 | $10.50 | 125 | — | — |
| 1999-04-21 | $10.25 | $10.25 | 18,900 | — | — |
| 1999-04-20 | $10.50 | $10.50 | 250 | — | — |
| 1999-04-19 | $10.50 | $10.50 | 6,300 | — | — |
| 1999-04-16 | $10.50 | $10.50 | 2,250 | — | — |
| 1999-04-15 | $10.00 | $10.00 | 2,475 | — | — |
| 1999-04-14 | $10.25 | $10.25 | 2,125 | — | — |
| 1999-04-13 | $10.50 | $10.50 | 0 | — | — |
| 1999-04-12 | $10.50 | $10.50 | 2,625 | — | — |
| 1999-04-09 | $10.00 | $10.00 | 725 | — | — |
| 1999-04-08 | $10.25 | $10.25 | 3,675 | — | — |
| 1999-04-07 | $10.50 | $10.50 | 7,100 | — | — |
| 1999-04-06 | $11.00 | $11.00 | 9,125 | — | — |
| 1999-04-05 | $10.50 | $10.50 | 5,775 | — | — |
| 1999-04-01 | $9.00 | $9.00 | 7,650 | — | — |
| 1999-03-31 | $11.00 | $11.00 | 4,300 | — | — |
| 1999-03-30 | $12.00 | $12.00 | 0 | — | — |
| 1999-03-29 | $12.00 | $12.00 | 1,075 | — | — |
| 1999-03-26 | $12.00 | $12.00 | 3,775 | — | — |
| 1999-03-25 | $10.50 | $10.50 | 900 | — | — |
| 1999-03-24 | $11.00 | $11.00 | 0 | — | — |
| 1999-03-23 | $11.00 | $11.00 | 150 | — | — |
| 1999-03-22 | $10.75 | $10.75 | 15,050 | — | — |
| 1999-03-19 | $11.00 | $11.00 | 625 | — | — |
| 1999-03-18 | $10.00 | $10.00 | 725 | — | — |
| 1999-03-17 | $10.00 | $10.00 | 8,850 | — | — |
| 1999-03-16 | $11.50 | $11.50 | 50 | — | — |
| 1999-03-15 | $10.50 | $10.50 | 5,775 | — | — |
| 1999-03-12 | $9.75 | $9.75 | 550 | — | — |
| 1999-03-11 | $9.75 | $9.75 | 1,725 | — | — |
| 1999-03-10 | $10.00 | $10.00 | 750 | — | — |
| 1999-03-09 | $9.50 | $9.50 | 975 | — | — |
| 1999-03-08 | $9.75 | $9.75 | 125 | — | — |
| 1999-03-05 | $9.25 | $9.25 | 1,100 | — | — |
| 1999-03-04 | $10.25 | $10.25 | 0 | — | — |
| 1999-03-03 | $10.25 | $10.25 | 0 | — | — |
| 1999-03-02 | $10.25 | $10.25 | 200 | — | — |
| 1999-03-01 | $10.25 | $10.25 | 3,950 | — | — |
| 1999-02-26 | $11.00 | $11.00 | 1,650 | — | — |
| 1999-02-25 | $12.00 | $12.00 | 4,325 | — | — |
| 1999-02-24 | $12.00 | $12.00 | 175 | — | — |
| 1999-02-23 | $12.00 | $12.00 | 1,275 | — | — |
| 1999-02-22 | $12.00 | $12.00 | 750 | — | — |
| 1999-02-19 | $12.50 | $12.50 | 150 | — | — |
| 1999-02-18 | $12.50 | $12.50 | 0 | — | — |
| 1999-02-17 | $12.50 | $12.50 | 1,500 | — | — |
| 1999-02-16 | $12.75 | $12.75 | 1,075 | — | — |
| 1999-02-12 | $12.00 | $12.00 | 750 | — | — |
| 1999-02-11 | $12.50 | $12.50 | 0 | — | — |
| 1999-02-10 | $12.50 | $12.50 | 1,475 | — | — |
| 1999-02-09 | $12.50 | $12.50 | 2,575 | — | — |
| 1999-02-08 | $13.50 | $13.50 | 3,925 | — | — |
| 1999-02-05 | $13.75 | $13.75 | 725 | — | — |
| 1999-02-04 | $14.00 | $14.00 | 4,125 | — | — |
| 1999-02-03 | $14.00 | $14.00 | 0 | — | — |
| 1999-02-02 | $14.00 | $14.00 | 100 | — | — |
| 1999-02-01 | $14.00 | $14.00 | 4,150 | — | — |
| 1999-01-29 | $14.00 | $14.00 | 14,650 | — | — |
| 1999-01-28 | $14.25 | $14.25 | 19,300 | — | — |
| 1999-01-27 | $14.00 | $14.00 | 16,375 | — | — |
| 1999-01-26 | $13.75 | $13.75 | 9,800 | — | — |
| 1999-01-25 | $13.00 | $13.00 | 8,275 | — | — |
| 1999-01-22 | $14.00 | $14.00 | 1,325 | — | — |
| 1999-01-21 | $14.00 | $14.00 | 55,600 | — | — |
| 1999-01-20 | $14.25 | $14.25 | 26,450 | — | — |
| 1999-01-19 | $13.50 | $13.50 | 775 | — | — |
| 1999-01-15 | $13.50 | $13.50 | 1,450 | — | — |
| 1999-01-14 | $14.00 | $14.00 | 19,825 | — | — |
| 1999-01-13 | $13.50 | $13.50 | 5,225 | — | — |
| 1999-01-12 | $12.50 | $12.50 | 4,750 | — | — |
| 1999-01-11 | $13.25 | $13.25 | 4,600 | — | — |
| 1999-01-08 | $13.25 | $13.25 | 1,050 | — | — |
| 1999-01-07 | $12.75 | $12.75 | 7,525 | — | — |
| 1999-01-06 | $12.75 | $12.75 | 7,775 | — | — |
| 1999-01-05 | $13.75 | $13.75 | 1,525 | — | — |
| 1999-01-04 | $13.00 | $13.00 | 8,450 | — | — |