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
- 1997-10-10 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 | $15.44 | $15.44 | 8,000 | — | — |
| 1999-12-30 | $14.75 | $14.75 | 16,200 | — | — |
| 1999-12-29 | $14.88 | $14.88 | 1,700 | — | — |
| 1999-12-28 | $14.75 | $14.75 | 21,200 | — | — |
| 1999-12-27 | $16.31 | $16.31 | 5,200 | — | — |
| 1999-12-23 | $16.00 | $16.00 | 6,800 | — | — |
| 1999-12-22 | $16.00 | $16.00 | 7,600 | — | — |
| 1999-12-21 | $15.88 | $15.88 | 13,400 | — | — |
| 1999-12-20 | $15.38 | $15.38 | 17,300 | — | — |
| 1999-12-17 | $14.75 | $14.75 | 34,200 | — | — |
| 1999-12-16 | $13.81 | $13.81 | 10,600 | — | — |
| 1999-12-15 | $13.25 | $13.25 | 21,000 | — | — |
| 1999-12-14 | $13.75 | $13.75 | 28,900 | — | — |
| 1999-12-13 | $13.31 | $13.31 | 11,200 | — | — |
| 1999-12-10 | $13.25 | $13.25 | 7,400 | — | — |
| 1999-12-09 | $13.38 | $13.38 | 7,900 | — | — |
| 1999-12-08 | $13.38 | $13.38 | 8,700 | — | — |
| 1999-12-07 | $13.75 | $13.75 | 6,900 | — | — |
| 1999-12-06 | $13.63 | $13.63 | 6,200 | — | — |
| 1999-12-03 | $13.13 | $13.13 | 15,600 | — | — |
| 1999-12-02 | $12.00 | $12.00 | 32,700 | — | — |
| 1999-12-01 | $13.00 | $13.00 | 30,000 | — | — |
| 1999-11-30 | $13.50 | $13.50 | 42,200 | — | — |
| 1999-11-29 | $13.00 | $13.00 | 42,900 | — | — |
| 1999-11-26 | $13.25 | $13.25 | 9,100 | — | — |
| 1999-11-24 | $13.13 | $13.13 | 15,900 | — | — |
| 1999-11-23 | $13.75 | $13.75 | 13,000 | — | — |
| 1999-11-22 | $14.25 | $14.25 | 2,000 | — | — |
| 1999-11-19 | $14.63 | $14.63 | 4,300 | — | — |
| 1999-11-18 | $14.31 | $14.31 | 7,600 | — | — |
| 1999-11-17 | $14.50 | $14.50 | 6,100 | — | — |
| 1999-11-16 | $14.13 | $14.13 | 11,200 | — | — |
| 1999-11-15 | $14.13 | $14.13 | 78,500 | — | — |
| 1999-11-12 | $13.88 | $13.88 | 12,700 | — | — |
| 1999-11-11 | $14.00 | $14.00 | 7,400 | — | — |
| 1999-11-10 | $14.56 | $14.56 | 6,700 | — | — |
| 1999-11-09 | $15.19 | $15.19 | 2,600 | — | — |
| 1999-11-08 | $15.19 | $15.19 | 1,700 | — | — |
| 1999-11-05 | $15.06 | $15.06 | 7,400 | — | — |
| 1999-11-04 | $14.81 | $14.81 | 5,900 | — | — |
| 1999-11-03 | $15.19 | $15.19 | 5,300 | — | — |
| 1999-11-02 | $15.50 | $15.50 | 2,900 | — | — |
| 1999-11-01 | $15.75 | $15.75 | 4,200 | — | — |
| 1999-10-29 | $15.50 | $15.50 | 4,500 | — | — |
| 1999-10-28 | $15.25 | $15.25 | 23,100 | — | — |
| 1999-10-27 | $14.19 | $14.19 | 10,800 | — | — |
| 1999-10-26 | $14.50 | $14.50 | 18,700 | — | — |
| 1999-10-25 | $14.00 | $14.00 | 15,600 | — | — |
| 1999-10-22 | $14.00 | $14.00 | 9,700 | — | — |
| 1999-10-21 | $14.13 | $14.13 | 43,200 | — | — |
| 1999-10-20 | $14.25 | $14.25 | 48,000 | — | — |
| 1999-10-19 | $15.25 | $15.25 | 5,500 | — | — |
| 1999-10-18 | $15.69 | $15.69 | 6,100 | — | — |
| 1999-10-15 | $15.38 | $15.38 | 12,900 | — | — |
| 1999-10-14 | $15.81 | $15.81 | 5,700 | — | — |
| 1999-10-13 | $15.75 | $15.75 | 14,500 | — | — |
| 1999-10-12 | $15.69 | $15.69 | 6,000 | — | — |
| 1999-10-11 | $16.19 | $16.19 | 2,900 | — | — |
| 1999-10-08 | $16.25 | $16.25 | 31,500 | — | — |
| 1999-10-07 | $16.50 | $16.50 | 6,600 | — | — |
| 1999-10-06 | $16.50 | $16.50 | 6,100 | — | — |
| 1999-10-05 | $16.94 | $16.94 | 1,700 | — | — |
| 1999-10-04 | $16.69 | $16.69 | 1,600 | — | — |
| 1999-10-01 | $16.94 | $16.94 | 8,500 | — | — |
| 1999-09-30 | $17.38 | $17.38 | 26,200 | — | — |
| 1999-09-29 | $17.63 | $17.63 | 48,200 | — | — |
| 1999-09-28 | $17.25 | $17.25 | 3,000 | — | — |
| 1999-09-27 | $17.25 | $17.25 | 7,300 | — | — |
| 1999-09-24 | $17.44 | $17.44 | 36,900 | — | — |
| 1999-09-23 | $17.94 | $17.94 | 30,500 | — | — |
| 1999-09-22 | $17.88 | $17.88 | 1,600 | — | — |
| 1999-09-21 | $18.00 | $18.00 | 45,300 | — | — |
| 1999-09-20 | $18.00 | $18.00 | 4,000 | — | — |
| 1999-09-17 | $17.94 | $17.94 | 18,100 | — | — |
| 1999-09-16 | $17.88 | $17.88 | 16,900 | — | — |
| 1999-09-15 | $18.38 | $18.38 | 25,000 | — | — |
| 1999-09-14 | $18.19 | $18.19 | 13,400 | — | — |
| 1999-09-13 | $17.81 | $17.81 | 33,300 | — | — |
| 1999-09-10 | $18.75 | $18.75 | 82,500 | — | — |
| 1999-09-09 | $18.44 | $18.44 | 35,900 | — | — |
| 1999-09-08 | $18.38 | $18.38 | 43,200 | — | — |
| 1999-09-07 | $18.00 | $18.00 | 3,600 | — | — |
| 1999-09-03 | $18.06 | $18.06 | 42,500 | — | — |
| 1999-09-02 | $17.75 | $17.75 | 18,100 | — | — |
| 1999-09-01 | $17.88 | $17.88 | 17,200 | — | — |
| 1999-08-31 | $18.00 | $18.00 | 85,500 | — | — |
| 1999-08-30 | $18.50 | $18.50 | 82,700 | — | — |
| 1999-08-27 | $17.88 | $17.88 | 8,600 | — | — |
| 1999-08-26 | $17.69 | $17.69 | 15,000 | — | — |
| 1999-08-25 | $17.13 | $17.13 | 22,500 | — | — |
| 1999-08-24 | $16.88 | $16.88 | 33,800 | — | — |
| 1999-08-23 | $16.38 | $16.38 | 3,600 | — | — |
| 1999-08-20 | $16.44 | $16.44 | 14,200 | — | — |
| 1999-08-19 | $16.50 | $16.50 | 23,600 | — | — |
| 1999-08-18 | $16.44 | $16.44 | 38,400 | — | — |
| 1999-08-17 | $16.75 | $16.75 | 15,100 | — | — |
| 1999-08-16 | $17.00 | $17.00 | 4,300 | — | — |
| 1999-08-13 | $17.38 | $17.38 | 12,300 | — | — |
| 1999-08-12 | $16.75 | $16.75 | 5,000 | — | — |
| 1999-08-11 | $17.25 | $17.25 | 9,600 | — | — |
| 1999-08-10 | $17.00 | $17.00 | 16,600 | — | — |
| 1999-08-09 | $16.75 | $16.75 | 60,800 | — | — |
| 1999-08-06 | $17.25 | $17.25 | 34,800 | — | — |
| 1999-08-05 | $16.88 | $16.88 | 41,900 | — | — |
| 1999-08-04 | $17.25 | $17.25 | 31,400 | — | — |
| 1999-08-03 | $16.75 | $16.75 | 35,700 | — | — |
| 1999-08-02 | $16.69 | $16.69 | 22,000 | — | — |
| 1999-07-30 | $16.63 | $16.63 | 27,800 | — | — |
| 1999-07-29 | $16.13 | $16.13 | 44,400 | — | — |
| 1999-07-28 | $16.00 | $16.00 | 77,600 | — | — |
| 1999-07-27 | $15.63 | $15.63 | 93,700 | — | — |
| 1999-07-26 | $15.88 | $15.88 | 71,300 | — | — |
| 1999-07-23 | $14.94 | $14.94 | 13,100 | — | — |
| 1999-07-22 | $15.00 | $15.00 | 44,800 | — | — |
| 1999-07-21 | $14.63 | $14.63 | 22,600 | — | — |
| 1999-07-20 | $14.13 | $14.13 | 17,700 | — | — |
| 1999-07-19 | $14.63 | $14.63 | 18,900 | — | — |
| 1999-07-16 | $14.81 | $14.81 | 78,300 | — | — |
| 1999-07-15 | $14.50 | $14.50 | 87,400 | — | — |
| 1999-07-14 | $15.00 | $15.00 | 31,600 | — | — |
| 1999-07-13 | $15.38 | $15.38 | 17,000 | — | — |
| 1999-07-12 | $15.31 | $15.31 | 32,700 | — | — |
| 1999-07-09 | $15.31 | $15.31 | 11,000 | — | — |
| 1999-07-08 | $15.44 | $15.44 | 16,300 | — | — |
| 1999-07-07 | $15.81 | $15.81 | 9,700 | — | — |
| 1999-07-06 | $15.88 | $15.88 | 59,000 | — | — |
| 1999-07-02 | $15.38 | $15.38 | 55,700 | — | — |
| 1999-07-01 | $14.94 | $14.94 | 39,700 | — | — |
| 1999-06-30 | $14.00 | $14.00 | 44,000 | — | — |
| 1999-06-29 | $14.63 | $14.63 | 10,800 | — | — |
| 1999-06-28 | $14.63 | $14.63 | 4,200 | — | — |
| 1999-06-25 | $14.56 | $14.56 | 8,400 | — | — |
| 1999-06-24 | $14.63 | $14.63 | 12,600 | — | — |
| 1999-06-23 | $14.63 | $14.63 | 39,400 | — | — |
| 1999-06-22 | $14.69 | $14.69 | 5,100 | — | — |
| 1999-06-21 | $14.63 | $14.63 | 18,700 | — | — |
| 1999-06-18 | $14.75 | $14.75 | 16,000 | — | — |
| 1999-06-17 | $14.63 | $14.63 | 14,600 | — | — |
| 1999-06-16 | $14.75 | $14.75 | 12,600 | — | — |
| 1999-06-15 | $14.63 | $14.63 | 17,600 | — | — |
| 1999-06-14 | $14.75 | $14.75 | 22,100 | — | — |
| 1999-06-11 | $14.56 | $14.56 | 23,000 | — | — |
| 1999-06-10 | $14.63 | $14.63 | 17,000 | — | — |
| 1999-06-09 | $14.69 | $14.69 | 27,800 | — | — |
| 1999-06-08 | $14.94 | $14.94 | 11,700 | — | — |
| 1999-06-07 | $15.06 | $15.06 | 12,100 | — | — |
| 1999-06-04 | $15.38 | $15.38 | 9,500 | — | — |
| 1999-06-03 | $14.94 | $14.94 | 12,000 | — | — |
| 1999-06-02 | $14.75 | $14.75 | 27,800 | — | — |
| 1999-06-01 | $14.94 | $14.94 | 39,000 | — | — |
| 1999-05-28 | $14.31 | $14.31 | 11,300 | — | — |
| 1999-05-27 | $14.63 | $14.63 | 134,200 | — | — |
| 1999-05-26 | $15.00 | $15.00 | 4,400 | — | — |
| 1999-05-25 | $15.00 | $15.00 | 18,100 | — | — |
| 1999-05-24 | $15.06 | $15.06 | 9,600 | — | — |
| 1999-05-21 | $15.25 | $15.25 | 13,800 | — | — |
| 1999-05-20 | $15.19 | $15.19 | 10,000 | — | — |
| 1999-05-19 | $15.13 | $15.13 | 3,100 | — | — |
| 1999-05-18 | $15.25 | $15.25 | 9,800 | — | — |
| 1999-05-17 | $15.13 | $15.13 | 8,600 | — | — |
| 1999-05-14 | $15.31 | $15.31 | 3,700 | — | — |
| 1999-05-13 | $15.75 | $15.75 | 12,400 | — | — |
| 1999-05-12 | $15.94 | $15.94 | 9,000 | — | — |
| 1999-05-11 | $15.75 | $15.75 | 9,200 | — | — |
| 1999-05-10 | $15.94 | $15.94 | 26,600 | — | — |
| 1999-05-07 | $15.88 | $15.88 | 17,500 | — | — |
| 1999-05-06 | $16.00 | $16.00 | 8,300 | — | — |
| 1999-05-05 | $16.50 | $16.50 | 28,600 | — | — |
| 1999-05-04 | $16.44 | $16.44 | 7,300 | — | — |
| 1999-05-03 | $16.50 | $16.50 | 17,000 | — | — |
| 1999-04-30 | $16.75 | $16.75 | 18,400 | — | — |
| 1999-04-29 | $16.50 | $16.50 | 9,100 | — | — |
| 1999-04-28 | $16.50 | $16.50 | 12,300 | — | — |
| 1999-04-27 | $16.69 | $16.69 | 9,200 | — | — |
| 1999-04-26 | $16.75 | $16.75 | 50,400 | — | — |
| 1999-04-23 | $16.81 | $16.81 | 11,400 | — | — |
| 1999-04-22 | $16.06 | $16.06 | 40,300 | — | — |
| 1999-04-21 | $16.13 | $16.13 | 178,500 | — | — |
| 1999-04-20 | $15.88 | $15.88 | 75,200 | — | — |
| 1999-04-19 | $16.75 | $16.75 | 26,100 | — | — |
| 1999-04-16 | $15.94 | $15.94 | 16,800 | — | — |
| 1999-04-15 | $15.25 | $15.25 | 139,400 | — | — |
| 1999-04-14 | $14.19 | $14.19 | 58,300 | — | — |
| 1999-04-13 | $14.00 | $14.00 | 67,700 | — | — |
| 1999-04-12 | $13.75 | $13.75 | 32,100 | — | — |
| 1999-04-09 | $13.94 | $13.94 | 38,400 | — | — |
| 1999-04-08 | $13.69 | $13.69 | 15,700 | — | — |
| 1999-04-07 | $13.94 | $13.94 | 3,400 | — | — |
| 1999-04-06 | $13.88 | $13.88 | 9,400 | — | — |
| 1999-04-05 | $13.88 | $13.88 | 2,400 | — | — |
| 1999-04-01 | $13.88 | $13.88 | 5,000 | — | — |
| 1999-03-31 | $14.00 | $14.00 | 65,300 | — | — |
| 1999-03-30 | $13.88 | $13.88 | 32,400 | — | — |
| 1999-03-29 | $13.94 | $13.94 | 36,200 | — | — |
| 1999-03-26 | $13.75 | $13.75 | 64,700 | — | — |
| 1999-03-25 | $13.94 | $13.94 | 35,000 | — | — |
| 1999-03-24 | $13.94 | $13.94 | 38,200 | — | — |
| 1999-03-23 | $13.63 | $13.63 | 31,000 | — | — |
| 1999-03-22 | $13.38 | $13.38 | 59,200 | — | — |
| 1999-03-19 | $12.94 | $12.94 | 38,500 | — | — |
| 1999-03-18 | $14.44 | $14.44 | 24,800 | — | — |
| 1999-03-17 | $15.19 | $15.19 | 25,400 | — | — |
| 1999-03-16 | $15.25 | $15.25 | 34,600 | — | — |
| 1999-03-15 | $15.94 | $15.94 | 62,200 | — | — |
| 1999-03-12 | $16.75 | $16.75 | 12,000 | — | — |
| 1999-03-11 | $17.00 | $17.00 | 59,400 | — | — |
| 1999-03-10 | $16.88 | $16.88 | 36,000 | — | — |
| 1999-03-09 | $17.50 | $17.50 | 12,100 | — | — |
| 1999-03-08 | $17.19 | $17.19 | 19,200 | — | — |
| 1999-03-05 | $17.50 | $17.50 | 22,900 | — | — |
| 1999-03-04 | $17.00 | $17.00 | 6,900 | — | — |
| 1999-03-03 | $16.56 | $16.56 | 84,400 | — | — |
| 1999-03-02 | $16.94 | $16.94 | 9,600 | — | — |
| 1999-03-01 | $16.31 | $16.31 | 19,500 | — | — |
| 1999-02-26 | $16.94 | $16.94 | 7,600 | — | — |
| 1999-02-25 | $16.81 | $16.81 | 6,700 | — | — |
| 1999-02-24 | $16.75 | $16.75 | 5,000 | — | — |
| 1999-02-23 | $17.00 | $17.00 | 19,100 | — | — |
| 1999-02-22 | $16.69 | $16.69 | 3,400 | — | — |
| 1999-02-19 | $16.88 | $16.88 | 2,600 | — | — |
| 1999-02-18 | $17.13 | $17.13 | 93,100 | — | — |
| 1999-02-17 | $16.75 | $16.75 | 10,800 | — | — |
| 1999-02-16 | $17.25 | $17.25 | 174,000 | — | — |
| 1999-02-12 | $16.38 | $16.38 | 21,600 | — | — |
| 1999-02-11 | $17.75 | $17.75 | 47,700 | — | — |
| 1999-02-10 | $16.75 | $16.75 | 54,000 | — | — |
| 1999-02-09 | $17.69 | $17.69 | 1,300 | — | — |
| 1999-02-08 | $17.88 | $17.88 | 19,300 | — | — |
| 1999-02-05 | $17.94 | $17.94 | 10,100 | — | — |
| 1999-02-04 | $18.00 | $18.00 | 236,200 | — | — |
| 1999-02-03 | $18.00 | $18.00 | 35,500 | — | — |
| 1999-02-02 | $18.44 | $18.44 | 44,200 | — | — |
| 1999-02-01 | $18.38 | $18.38 | 15,300 | — | — |
| 1999-01-29 | $18.25 | $18.25 | 7,000 | — | — |
| 1999-01-28 | $18.50 | $18.50 | 9,900 | — | — |
| 1999-01-27 | $18.13 | $18.13 | 21,400 | — | — |
| 1999-01-26 | $19.00 | $19.00 | 62,700 | — | — |
| 1999-01-25 | $19.19 | $19.19 | 15,800 | — | — |
| 1999-01-22 | $19.63 | $19.63 | 8,000 | — | — |
| 1999-01-21 | $20.00 | $20.00 | 12,200 | — | — |
| 1999-01-20 | $20.25 | $20.25 | 5,200 | — | — |
| 1999-01-19 | $20.63 | $20.63 | 2,900 | — | — |
| 1999-01-15 | $20.44 | $20.44 | 28,400 | — | — |
| 1999-01-14 | $20.25 | $20.25 | 6,600 | — | — |
| 1999-01-13 | $20.69 | $20.69 | 10,400 | — | — |
| 1999-01-12 | $21.00 | $21.00 | 9,600 | — | — |
| 1999-01-11 | $21.00 | $21.00 | 17,900 | — | — |
| 1999-01-08 | $21.56 | $21.56 | 39,800 | — | — |
| 1999-01-07 | $21.25 | $21.25 | 15,800 | — | — |
| 1999-01-06 | $21.50 | $21.50 | 335,100 | — | — |
| 1999-01-05 | $22.44 | $22.44 | 213,200 | — | — |
| 1999-01-04 | $22.50 | $22.50 | 89,100 | — | — |