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
- 1997-06-12 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 | $17.06 | $17.06 | 84,700 | — | — |
| 1999-12-30 | $17.31 | $17.31 | 172,900 | — | — |
| 1999-12-29 | $17.00 | $17.00 | 88,700 | — | — |
| 1999-12-28 | $17.00 | $17.00 | 171,500 | — | — |
| 1999-12-27 | $17.19 | $17.19 | 136,300 | — | — |
| 1999-12-23 | $17.25 | $17.25 | 141,400 | — | — |
| 1999-12-22 | $16.88 | $16.88 | 120,200 | — | — |
| 1999-12-21 | $16.63 | $16.63 | 187,500 | — | — |
| 1999-12-20 | $16.88 | $16.88 | 282,700 | — | — |
| 1999-12-17 | $16.44 | $16.44 | 220,400 | — | — |
| 1999-12-16 | $16.50 | $16.50 | 81,600 | — | — |
| 1999-12-15 | $16.50 | $16.50 | 134,100 | — | — |
| 1999-12-14 | $16.63 | $16.63 | 205,300 | — | — |
| 1999-12-13 | $16.44 | $16.44 | 580,000 | — | — |
| 1999-12-10 | $16.81 | $16.81 | 182,000 | — | — |
| 1999-12-09 | $16.75 | $16.75 | 276,100 | — | — |
| 1999-12-08 | $17.00 | $17.00 | 183,600 | — | — |
| 1999-12-07 | $17.44 | $17.44 | 182,400 | — | — |
| 1999-12-06 | $17.44 | $17.44 | 120,500 | — | — |
| 1999-12-03 | $17.50 | $17.50 | 182,800 | — | — |
| 1999-12-02 | $17.25 | $17.25 | 165,100 | — | — |
| 1999-12-01 | $17.88 | $17.87 | 128,200 | — | — |
| 1999-11-30 | $17.38 | $17.37 | 297,500 | — | — |
| 1999-11-29 | $17.50 | $17.50 | 111,900 | — | — |
| 1999-11-26 | $17.63 | $17.62 | 119,300 | — | — |
| 1999-11-24 | $16.75 | $16.75 | 54,900 | — | — |
| 1999-11-23 | $16.94 | $16.94 | 149,500 | — | — |
| 1999-11-22 | $17.25 | $17.25 | 115,700 | — | — |
| 1999-11-19 | $16.56 | $16.56 | 41,900 | — | — |
| 1999-11-18 | $16.88 | $16.88 | 61,300 | — | — |
| 1999-11-17 | $16.88 | $16.88 | 144,000 | — | — |
| 1999-11-16 | $17.00 | $17.00 | 106,000 | — | — |
| 1999-11-15 | $17.00 | $17.00 | 74,700 | — | — |
| 1999-11-12 | $16.94 | $16.94 | 175,200 | — | — |
| 1999-11-11 | $16.75 | $16.75 | 147,400 | — | — |
| 1999-11-10 | $16.38 | $16.37 | 188,600 | — | — |
| 1999-11-09 | $17.19 | $17.19 | 427,500 | — | — |
| 1999-11-08 | $17.25 | $17.25 | 111,600 | — | — |
| 1999-11-05 | $17.44 | $17.44 | 139,300 | — | — |
| 1999-11-04 | $17.19 | $17.19 | 246,800 | — | — |
| 1999-11-03 | $17.63 | $17.62 | 290,000 | — | — |
| 1999-11-02 | $18.13 | $18.12 | 118,600 | — | — |
| 1999-11-01 | $18.38 | $18.37 | 56,100 | — | — |
| 1999-10-29 | $18.50 | $18.50 | 245,400 | — | — |
| 1999-10-28 | $18.81 | $18.81 | 59,800 | — | — |
| 1999-10-27 | $18.56 | $18.56 | 45,300 | — | — |
| 1999-10-26 | $18.63 | $18.62 | 122,900 | — | — |
| 1999-10-25 | $20.25 | $20.25 | 173,300 | — | — |
| 1999-10-22 | $19.38 | $19.38 | 97,800 | — | — |
| 1999-10-21 | $18.94 | $18.94 | 126,600 | — | — |
| 1999-10-20 | $18.38 | $18.37 | 107,700 | — | — |
| 1999-10-19 | $18.00 | $18.00 | 44,600 | — | — |
| 1999-10-18 | $18.44 | $18.44 | 73,200 | — | — |
| 1999-10-15 | $17.56 | $17.56 | 103,700 | — | — |
| 1999-10-14 | $17.88 | $17.87 | 129,800 | — | — |
| 1999-10-13 | $17.63 | $17.62 | 162,200 | — | — |
| 1999-10-12 | $17.75 | $17.75 | 158,100 | — | — |
| 1999-10-11 | $18.44 | $18.44 | 204,200 | — | — |
| 1999-10-08 | $18.75 | $18.75 | 123,700 | — | — |
| 1999-10-07 | $18.69 | $18.69 | 101,400 | — | — |
| 1999-10-06 | $19.06 | $19.06 | 91,600 | — | — |
| 1999-10-05 | $19.38 | $19.38 | 131,500 | — | — |
| 1999-10-04 | $19.00 | $19.00 | 236,900 | — | — |
| 1999-10-01 | $17.50 | $17.50 | 159,300 | — | — |
| 1999-09-30 | $17.94 | $17.94 | 123,000 | — | — |
| 1999-09-29 | $17.81 | $17.81 | 127,500 | — | — |
| 1999-09-28 | $18.00 | $18.00 | 108,700 | — | — |
| 1999-09-27 | $18.13 | $18.12 | 117,900 | — | — |
| 1999-09-24 | $17.63 | $17.62 | 65,500 | — | — |
| 1999-09-23 | $17.75 | $17.75 | 157,900 | — | — |
| 1999-09-22 | $18.13 | $18.12 | 146,100 | — | — |
| 1999-09-21 | $18.00 | $18.00 | 265,900 | — | — |
| 1999-09-20 | $18.56 | $18.56 | 40,400 | — | — |
| 1999-09-17 | $18.75 | $18.75 | 66,100 | — | — |
| 1999-09-16 | $18.63 | $18.62 | 65,500 | — | — |
| 1999-09-15 | $18.56 | $18.56 | 125,300 | — | — |
| 1999-09-14 | $19.25 | $19.25 | 98,400 | — | — |
| 1999-09-13 | $19.69 | $19.69 | 49,100 | — | — |
| 1999-09-10 | $20.25 | $20.25 | 255,000 | — | — |
| 1999-09-09 | $18.94 | $18.94 | 133,900 | — | — |
| 1999-09-08 | $18.94 | $18.94 | 232,400 | — | — |
| 1999-09-07 | $19.38 | $19.38 | 55,200 | — | — |
| 1999-09-03 | $19.50 | $19.50 | 41,300 | — | — |
| 1999-09-02 | $19.00 | $19.00 | 94,600 | — | — |
| 1999-09-01 | $19.13 | $19.13 | 92,800 | — | — |
| 1999-08-31 | $19.38 | $19.38 | 70,000 | — | — |
| 1999-08-30 | $19.88 | $19.87 | 148,500 | — | — |
| 1999-08-27 | $19.94 | $19.94 | 59,800 | — | — |
| 1999-08-26 | $19.63 | $19.62 | 58,200 | — | — |
| 1999-08-25 | $20.00 | $20.00 | 81,600 | — | — |
| 1999-08-24 | $20.56 | $20.56 | 184,000 | — | — |
| 1999-08-23 | $20.56 | $20.56 | 200,200 | — | — |
| 1999-08-20 | $19.81 | $19.81 | 85,500 | — | — |
| 1999-08-19 | $19.06 | $19.06 | 60,500 | — | — |
| 1999-08-18 | $19.31 | $19.31 | 133,600 | — | — |
| 1999-08-17 | $18.88 | $18.87 | 62,400 | — | — |
| 1999-08-16 | $19.25 | $19.25 | 62,100 | — | — |
| 1999-08-13 | $19.13 | $19.13 | 188,500 | — | — |
| 1999-08-12 | $19.56 | $19.56 | 208,600 | — | — |
| 1999-08-11 | $19.50 | $19.50 | 301,500 | — | — |
| 1999-08-10 | $19.00 | $19.00 | 967,100 | — | — |
| 1999-08-09 | $18.25 | $18.25 | 357,400 | — | — |
| 1999-08-06 | $19.00 | $19.00 | 109,600 | — | — |
| 1999-08-05 | $19.00 | $19.00 | 99,500 | — | — |
| 1999-08-04 | $19.06 | $19.06 | 114,400 | — | — |
| 1999-08-03 | $19.56 | $19.56 | 37,100 | — | — |
| 1999-08-02 | $19.50 | $19.50 | 37,100 | — | — |
| 1999-07-30 | $19.50 | $19.50 | 104,800 | — | — |
| 1999-07-29 | $19.56 | $19.56 | 156,000 | — | — |
| 1999-07-28 | $20.19 | $20.19 | 94,600 | — | — |
| 1999-07-27 | $19.94 | $19.94 | 47,300 | — | — |
| 1999-07-26 | $19.75 | $19.75 | 51,400 | — | — |
| 1999-07-23 | $20.00 | $20.00 | 109,600 | — | — |
| 1999-07-22 | $19.50 | $19.50 | 164,500 | — | — |
| 1999-07-21 | $19.88 | $19.87 | 208,400 | — | — |
| 1999-07-20 | $19.88 | $19.87 | 307,800 | — | — |
| 1999-07-19 | $20.25 | $20.25 | 244,300 | — | — |
| 1999-07-16 | $20.00 | $20.00 | 173,800 | — | — |
| 1999-07-15 | $20.13 | $20.13 | 292,600 | — | — |
| 1999-07-14 | $19.00 | $19.00 | 256,200 | — | — |
| 1999-07-13 | $18.81 | $18.81 | 150,700 | — | — |
| 1999-07-12 | $18.88 | $18.87 | 684,600 | — | — |
| 1999-07-09 | $18.00 | $18.00 | 845,700 | — | — |
| 1999-07-08 | $18.00 | $18.00 | 660,200 | — | — |
| 1999-07-07 | $18.25 | $18.25 | 455,500 | — | — |
| 1999-07-06 | $18.88 | $18.87 | 136,600 | — | — |
| 1999-07-02 | $18.81 | $18.81 | 112,700 | — | — |
| 1999-07-01 | $18.88 | $18.87 | 61,100 | — | — |
| 1999-06-30 | $19.00 | $19.00 | 196,700 | — | — |
| 1999-06-29 | $18.50 | $18.50 | 314,900 | — | — |
| 1999-06-28 | $18.75 | $18.75 | 265,800 | — | — |
| 1999-06-25 | $19.00 | $19.00 | 147,200 | — | — |
| 1999-06-24 | $18.94 | $18.94 | 322,000 | — | — |
| 1999-06-23 | $18.63 | $18.62 | 200,300 | — | — |
| 1999-06-22 | $19.31 | $19.31 | 75,900 | — | — |
| 1999-06-21 | $19.44 | $19.44 | 105,200 | — | — |
| 1999-06-18 | $19.25 | $19.25 | 114,100 | — | — |
| 1999-06-17 | $19.50 | $19.50 | 153,700 | — | — |
| 1999-06-16 | $19.44 | $19.44 | 335,300 | — | — |
| 1999-06-15 | $18.94 | $18.94 | 133,800 | — | — |
| 1999-06-14 | $19.38 | $19.38 | 156,600 | — | — |
| 1999-06-11 | $19.00 | $19.00 | 193,600 | — | — |
| 1999-06-10 | $19.56 | $19.56 | 111,800 | — | — |
| 1999-06-09 | $19.13 | $19.13 | 232,600 | — | — |
| 1999-06-08 | $18.75 | $18.75 | 347,000 | — | — |
| 1999-06-07 | $18.88 | $18.87 | 331,000 | — | — |
| 1999-06-04 | $19.38 | $19.38 | 138,600 | — | — |
| 1999-06-03 | $19.25 | $19.25 | 204,300 | — | — |
| 1999-06-02 | $19.75 | $19.75 | 363,700 | — | — |
| 1999-06-01 | $19.94 | $19.94 | 371,000 | — | — |
| 1999-05-28 | $20.63 | $20.62 | 104,000 | — | — |
| 1999-05-27 | $21.00 | $21.00 | 113,200 | — | — |
| 1999-05-26 | $21.06 | $21.06 | 296,000 | — | — |
| 1999-05-25 | $21.38 | $21.37 | 609,400 | — | — |
| 1999-05-24 | $23.88 | $23.87 | 367,400 | — | — |
| 1999-05-21 | $24.63 | $24.63 | 168,100 | — | — |
| 1999-05-20 | $23.81 | $23.81 | 107,500 | — | — |
| 1999-05-19 | $23.88 | $23.87 | 212,500 | — | — |
| 1999-05-18 | $22.88 | $22.88 | 43,500 | — | — |
| 1999-05-17 | $22.81 | $22.81 | 117,000 | — | — |
| 1999-05-14 | $23.13 | $23.12 | 98,500 | — | — |
| 1999-05-13 | $23.38 | $23.37 | 107,600 | — | — |
| 1999-05-12 | $22.75 | $22.75 | 69,000 | — | — |
| 1999-05-11 | $22.94 | $22.94 | 83,400 | — | — |
| 1999-05-10 | $23.25 | $23.25 | 47,500 | — | — |
| 1999-05-07 | $22.69 | $22.69 | 59,200 | — | — |
| 1999-05-06 | $23.13 | $23.12 | 71,400 | — | — |
| 1999-05-05 | $23.00 | $23.00 | 159,300 | — | — |
| 1999-05-04 | $23.88 | $23.87 | 438,800 | — | — |
| 1999-05-03 | $21.63 | $21.63 | 183,600 | — | — |
| 1999-04-30 | $22.25 | $22.25 | 144,900 | — | — |
| 1999-04-29 | $22.19 | $22.19 | 140,100 | — | — |
| 1999-04-28 | $23.38 | $23.37 | 166,900 | — | — |
| 1999-04-27 | $23.63 | $23.63 | 178,600 | — | — |
| 1999-04-26 | $22.63 | $22.63 | 60,400 | — | — |
| 1999-04-23 | $22.25 | $22.25 | 46,700 | — | — |
| 1999-04-22 | $21.75 | $21.75 | 135,000 | — | — |
| 1999-04-21 | $22.25 | $22.25 | 100,100 | — | — |
| 1999-04-20 | $22.63 | $22.63 | 116,000 | — | — |
| 1999-04-19 | $23.00 | $23.00 | 96,100 | — | — |
| 1999-04-16 | $23.50 | $23.50 | 227,100 | — | — |
| 1999-04-15 | $23.00 | $23.00 | 582,800 | — | — |
| 1999-04-14 | $23.06 | $23.06 | 161,400 | — | — |
| 1999-04-13 | $23.06 | $23.06 | 135,000 | — | — |
| 1999-04-12 | $23.38 | $23.37 | 256,700 | — | — |
| 1999-04-09 | $23.56 | $23.56 | 345,700 | — | — |
| 1999-04-08 | $22.88 | $22.88 | 298,800 | — | — |
| 1999-04-07 | $20.94 | $20.94 | 109,300 | — | — |
| 1999-04-06 | $20.44 | $20.44 | 179,800 | — | — |
| 1999-04-05 | $21.13 | $21.13 | 261,500 | — | — |
| 1999-04-01 | $19.56 | $19.56 | 80,400 | — | — |
| 1999-03-31 | $19.88 | $19.87 | 141,300 | — | — |
| 1999-03-30 | $19.63 | $19.62 | 78,500 | — | — |
| 1999-03-29 | $19.81 | $19.81 | 122,300 | — | — |
| 1999-03-26 | $19.88 | $19.87 | 42,500 | — | — |
| 1999-03-25 | $20.00 | $20.00 | 111,000 | — | — |
| 1999-03-24 | $19.75 | $19.75 | 70,000 | — | — |
| 1999-03-23 | $19.81 | $19.81 | 106,200 | — | — |
| 1999-03-22 | $19.50 | $19.50 | 108,400 | — | — |
| 1999-03-19 | $19.75 | $19.75 | 206,500 | — | — |
| 1999-03-18 | $20.25 | $20.25 | 136,400 | — | — |
| 1999-03-17 | $20.88 | $20.88 | 191,200 | — | — |
| 1999-03-16 | $20.88 | $20.88 | 91,000 | — | — |
| 1999-03-15 | $20.69 | $20.69 | 184,300 | — | — |
| 1999-03-12 | $20.88 | $20.88 | 319,200 | — | — |
| 1999-03-11 | $21.00 | $21.00 | 328,500 | — | — |
| 1999-03-10 | $21.13 | $21.13 | 183,000 | — | — |
| 1999-03-09 | $21.25 | $21.25 | 337,600 | — | — |
| 1999-03-08 | $21.50 | $21.50 | 317,100 | — | — |
| 1999-03-05 | $21.13 | $21.13 | 272,900 | — | — |
| 1999-03-04 | $20.69 | $20.69 | 278,500 | — | — |
| 1999-03-03 | $19.63 | $19.62 | 41,900 | — | — |
| 1999-03-02 | $20.06 | $20.06 | 123,700 | — | — |
| 1999-03-01 | $19.50 | $19.50 | 134,200 | — | — |
| 1999-02-26 | $19.94 | $19.94 | 100,800 | — | — |
| 1999-02-25 | $19.88 | $19.87 | 185,100 | — | — |
| 1999-02-24 | $20.69 | $20.69 | 145,000 | — | — |
| 1999-02-23 | $20.75 | $20.75 | 122,500 | — | — |
| 1999-02-22 | $20.38 | $20.37 | 96,100 | — | — |
| 1999-02-19 | $20.31 | $20.31 | 132,000 | — | — |
| 1999-02-18 | $20.31 | $20.31 | 143,600 | — | — |
| 1999-02-17 | $20.44 | $20.44 | 178,300 | — | — |
| 1999-02-16 | $21.00 | $21.00 | 121,500 | — | — |
| 1999-02-12 | $20.13 | $20.13 | 124,200 | — | — |
| 1999-02-11 | $20.13 | $20.13 | 139,300 | — | — |
| 1999-02-10 | $20.13 | $20.13 | 70,900 | — | — |
| 1999-02-09 | $20.13 | $20.13 | 298,200 | — | — |
| 1999-02-08 | $20.44 | $20.44 | 147,800 | — | — |
| 1999-02-05 | $20.25 | $20.25 | 222,200 | — | — |
| 1999-02-04 | $20.75 | $20.75 | 377,300 | — | — |
| 1999-02-03 | $21.75 | $21.75 | 546,400 | — | — |
| 1999-02-02 | $23.25 | $23.25 | 574,700 | — | — |
| 1999-02-01 | $24.56 | $24.56 | 647,700 | — | — |
| 1999-01-29 | $24.88 | $24.87 | 357,600 | — | — |
| 1999-01-28 | $23.75 | $23.75 | 350,100 | — | — |
| 1999-01-27 | $22.50 | $22.50 | 247,200 | — | — |
| 1999-01-26 | $22.75 | $22.75 | 186,300 | — | — |
| 1999-01-25 | $23.31 | $23.31 | 752,400 | — | — |
| 1999-01-22 | $23.25 | $23.25 | 376,900 | — | — |
| 1999-01-21 | $22.63 | $22.63 | 231,500 | — | — |
| 1999-01-20 | $23.00 | $23.00 | 673,800 | — | — |
| 1999-01-19 | $21.94 | $21.94 | 551,400 | — | — |
| 1999-01-15 | $21.00 | $21.00 | 167,500 | — | — |
| 1999-01-14 | $20.19 | $20.19 | 167,600 | — | — |
| 1999-01-13 | $20.38 | $20.37 | 177,600 | — | — |
| 1999-01-12 | $21.06 | $21.06 | 200,900 | — | — |
| 1999-01-11 | $21.75 | $21.75 | 303,800 | — | — |
| 1999-01-08 | $22.44 | $22.44 | 719,900 | — | — |
| 1999-01-07 | $22.38 | $22.37 | 1,727,500 | — | — |
| 1999-01-06 | $20.25 | $20.25 | 586,200 | — | — |
| 1999-01-05 | $18.44 | $18.44 | 272,600 | — | — |
| 1999-01-04 | $18.81 | $18.81 | 436,000 | — | — |