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
- 1997-12-18 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 | $17.13 | $17.13 | 245,300 | — | — |
| 1999-12-30 | $17.00 | $17.00 | 196,200 | — | — |
| 1999-12-29 | $17.13 | $17.13 | 165,900 | — | — |
| 1999-12-28 | $17.13 | $17.13 | 224,400 | — | — |
| 1999-12-27 | $18.00 | $18.00 | 285,900 | — | — |
| 1999-12-23 | $18.00 | $18.00 | 241,500 | — | — |
| 1999-12-22 | $17.06 | $17.06 | 467,200 | — | — |
| 1999-12-21 | $15.94 | $15.94 | 908,300 | — | — |
| 1999-12-20 | $16.50 | $16.50 | 316,200 | — | — |
| 1999-12-17 | $16.94 | $16.94 | 417,800 | — | — |
| 1999-12-16 | $17.69 | $17.69 | 312,500 | — | — |
| 1999-12-15 | $18.38 | $18.38 | 281,000 | — | — |
| 1999-12-14 | $18.38 | $18.38 | 702,500 | — | — |
| 1999-12-13 | $18.69 | $18.69 | 412,200 | — | — |
| 1999-12-10 | $19.06 | $19.06 | 192,700 | — | — |
| 1999-12-09 | $18.19 | $18.19 | 106,200 | — | — |
| 1999-12-08 | $19.00 | $19.00 | 265,800 | — | — |
| 1999-12-07 | $19.00 | $19.00 | 249,200 | — | — |
| 1999-12-06 | $19.13 | $19.12 | 650,300 | — | — |
| 1999-12-03 | $19.50 | $19.50 | 632,600 | — | — |
| 1999-12-02 | $19.06 | $19.06 | 473,300 | — | — |
| 1999-12-01 | $18.81 | $18.81 | 653,900 | — | — |
| 1999-11-30 | $17.25 | $17.25 | 523,700 | — | — |
| 1999-11-29 | $16.19 | $16.19 | 429,300 | — | — |
| 1999-11-26 | $15.69 | $15.69 | 83,000 | — | — |
| 1999-11-24 | $15.81 | $15.81 | 735,100 | — | — |
| 1999-11-23 | $14.69 | $14.69 | 534,600 | — | — |
| 1999-11-22 | $15.25 | $15.25 | 411,400 | — | — |
| 1999-11-19 | $15.56 | $15.56 | 289,900 | — | — |
| 1999-11-18 | $15.63 | $15.63 | 732,600 | — | — |
| 1999-11-17 | $15.06 | $15.06 | 625,100 | — | — |
| 1999-11-16 | $15.13 | $15.13 | 483,200 | — | — |
| 1999-11-15 | $16.00 | $16.00 | 448,400 | — | — |
| 1999-11-12 | $16.25 | $16.25 | 221,800 | — | — |
| 1999-11-11 | $16.50 | $16.50 | 277,600 | — | — |
| 1999-11-10 | $16.69 | $16.69 | 351,800 | — | — |
| 1999-11-09 | $16.50 | $16.50 | 393,200 | — | — |
| 1999-11-08 | $16.94 | $16.94 | 565,200 | — | — |
| 1999-11-05 | $17.56 | $17.56 | 724,900 | — | — |
| 1999-11-04 | $18.13 | $18.13 | 373,500 | — | — |
| 1999-11-03 | $18.38 | $18.38 | 455,100 | — | — |
| 1999-11-02 | $18.56 | $18.56 | 445,900 | — | — |
| 1999-11-01 | $19.75 | $19.75 | 382,200 | — | — |
| 1999-10-29 | $18.63 | $18.63 | 332,300 | — | — |
| 1999-10-28 | $18.50 | $18.50 | 527,900 | — | — |
| 1999-10-27 | $17.44 | $17.44 | 388,700 | — | — |
| 1999-10-26 | $17.94 | $17.94 | 226,400 | — | — |
| 1999-10-25 | $18.13 | $18.13 | 145,400 | — | — |
| 1999-10-22 | $18.13 | $18.13 | 265,100 | — | — |
| 1999-10-21 | $17.56 | $17.56 | 517,500 | — | — |
| 1999-10-20 | $18.13 | $18.13 | 491,900 | — | — |
| 1999-10-19 | $16.06 | $16.06 | 541,600 | — | — |
| 1999-10-18 | $16.00 | $16.00 | 685,300 | — | — |
| 1999-10-15 | $16.44 | $16.44 | 336,200 | — | — |
| 1999-10-14 | $18.13 | $18.13 | 136,500 | — | — |
| 1999-10-13 | $18.69 | $18.69 | 378,800 | — | — |
| 1999-10-12 | $18.75 | $18.75 | 492,600 | — | — |
| 1999-10-11 | $20.06 | $20.06 | 229,200 | — | — |
| 1999-10-08 | $19.81 | $19.81 | 492,100 | — | — |
| 1999-10-07 | $19.31 | $19.31 | 643,400 | — | — |
| 1999-10-06 | $21.25 | $21.25 | 286,400 | — | — |
| 1999-10-05 | $21.50 | $21.50 | 92,600 | — | — |
| 1999-10-04 | $21.44 | $21.44 | 299,100 | — | — |
| 1999-10-01 | $21.81 | $21.81 | 113,500 | — | — |
| 1999-09-30 | $21.75 | $21.75 | 305,500 | — | — |
| 1999-09-29 | $22.50 | $22.50 | 58,300 | — | — |
| 1999-09-28 | $22.94 | $22.94 | 87,500 | — | — |
| 1999-09-27 | $23.00 | $23.00 | 122,000 | — | — |
| 1999-09-24 | $22.25 | $22.25 | 127,700 | — | — |
| 1999-09-23 | $22.38 | $22.38 | 99,300 | — | — |
| 1999-09-22 | $22.56 | $22.56 | 197,500 | — | — |
| 1999-09-21 | $23.06 | $23.06 | 365,500 | — | — |
| 1999-09-20 | $23.75 | $23.75 | 71,000 | — | — |
| 1999-09-17 | $24.63 | $24.63 | 142,300 | — | — |
| 1999-09-16 | $24.50 | $24.50 | 86,500 | — | — |
| 1999-09-15 | $25.25 | $25.25 | 38,600 | — | — |
| 1999-09-14 | $25.50 | $25.50 | 293,400 | — | — |
| 1999-09-13 | $25.13 | $25.13 | 194,400 | — | — |
| 1999-09-10 | $24.50 | $24.50 | 202,500 | — | — |
| 1999-09-09 | $24.25 | $24.25 | 41,500 | — | — |
| 1999-09-08 | $25.00 | $25.00 | 114,500 | — | — |
| 1999-09-07 | $25.19 | $25.19 | 132,500 | — | — |
| 1999-09-03 | $24.38 | $24.38 | 49,500 | — | — |
| 1999-09-02 | $24.75 | $24.75 | 69,100 | — | — |
| 1999-09-01 | $24.31 | $24.31 | 290,700 | — | — |
| 1999-08-31 | $24.44 | $24.44 | 161,000 | — | — |
| 1999-08-30 | $25.06 | $25.06 | 144,100 | — | — |
| 1999-08-27 | $26.69 | $26.69 | 163,400 | — | — |
| 1999-08-26 | $27.56 | $27.56 | 188,100 | — | — |
| 1999-08-25 | $28.06 | $28.06 | 166,100 | — | — |
| 1999-08-24 | $27.94 | $27.94 | 340,900 | — | — |
| 1999-08-23 | $26.25 | $26.25 | 598,200 | — | — |
| 1999-08-20 | $24.06 | $24.06 | 276,100 | — | — |
| 1999-08-19 | $23.63 | $23.63 | 242,200 | — | — |
| 1999-08-18 | $24.63 | $24.63 | 126,300 | — | — |
| 1999-08-17 | $24.13 | $24.13 | 66,600 | — | — |
| 1999-08-16 | $24.50 | $24.50 | 569,900 | — | — |
| 1999-08-13 | $24.88 | $24.88 | 143,400 | — | — |
| 1999-08-12 | $24.31 | $24.31 | 357,800 | — | — |
| 1999-08-11 | $23.75 | $23.75 | 445,900 | — | — |
| 1999-08-10 | $24.56 | $24.56 | 260,600 | — | — |
| 1999-08-09 | $24.94 | $24.94 | 89,700 | — | — |
| 1999-08-06 | $24.25 | $24.25 | 427,900 | — | — |
| 1999-08-05 | $26.00 | $26.00 | 150,700 | — | — |
| 1999-08-04 | $26.69 | $26.69 | 131,600 | — | — |
| 1999-08-03 | $27.25 | $27.25 | 147,400 | — | — |
| 1999-08-02 | $27.25 | $27.25 | 321,400 | — | — |
| 1999-07-30 | $28.94 | $28.94 | 152,100 | — | — |
| 1999-07-29 | $28.88 | $28.88 | 332,100 | — | — |
| 1999-07-28 | $30.06 | $30.06 | 258,200 | — | — |
| 1999-07-27 | $29.88 | $29.88 | 203,900 | — | — |
| 1999-07-26 | $29.44 | $29.44 | 173,700 | — | — |
| 1999-07-23 | $30.63 | $30.63 | 124,800 | — | — |
| 1999-07-22 | $30.63 | $30.63 | 129,100 | — | — |
| 1999-07-21 | $29.94 | $29.94 | 116,000 | — | — |
| 1999-07-20 | $30.44 | $30.44 | 149,100 | — | — |
| 1999-07-19 | $30.69 | $30.69 | 453,800 | — | — |
| 1999-07-16 | $30.19 | $30.19 | 591,000 | — | — |
| 1999-07-15 | $29.13 | $29.13 | 58,200 | — | — |
| 1999-07-14 | $29.25 | $29.25 | 85,800 | — | — |
| 1999-07-13 | $29.63 | $29.63 | 83,500 | — | — |
| 1999-07-12 | $29.06 | $29.06 | 95,800 | — | — |
| 1999-07-09 | $29.56 | $29.56 | 93,800 | — | — |
| 1999-07-08 | $28.94 | $28.94 | 112,400 | — | — |
| 1999-07-07 | $29.50 | $29.50 | 135,200 | — | — |
| 1999-07-06 | $29.50 | $29.50 | 198,500 | — | — |
| 1999-07-02 | $29.88 | $29.88 | 170,700 | — | — |
| 1999-07-01 | $29.06 | $29.06 | 79,500 | — | — |
| 1999-06-30 | $29.50 | $29.50 | 529,800 | — | — |
| 1999-06-29 | $29.19 | $29.19 | 319,100 | — | — |
| 1999-06-28 | $27.06 | $27.06 | 515,300 | — | — |
| 1999-06-25 | $26.13 | $26.13 | 199,300 | — | — |
| 1999-06-24 | $26.25 | $26.25 | 125,800 | — | — |
| 1999-06-23 | $26.81 | $26.81 | 73,400 | — | — |
| 1999-06-22 | $27.19 | $27.19 | 99,300 | — | — |
| 1999-06-21 | $27.00 | $27.00 | 181,500 | — | — |
| 1999-06-18 | $26.88 | $26.87 | 118,700 | — | — |
| 1999-06-17 | $26.88 | $26.87 | 248,600 | — | — |
| 1999-06-16 | $27.00 | $27.00 | 668,800 | — | — |
| 1999-06-15 | $25.75 | $25.75 | 217,700 | — | — |
| 1999-06-14 | $25.50 | $25.50 | 76,700 | — | — |
| 1999-06-11 | $25.81 | $25.81 | 257,700 | — | — |
| 1999-06-10 | $25.94 | $25.94 | 145,400 | — | — |
| 1999-06-09 | $25.81 | $25.81 | 403,500 | — | — |
| 1999-06-08 | $26.25 | $26.25 | 361,200 | — | — |
| 1999-06-07 | $27.06 | $27.06 | 276,700 | — | — |
| 1999-06-04 | $28.00 | $28.00 | 132,500 | — | — |
| 1999-06-03 | $28.06 | $28.06 | 432,900 | — | — |
| 1999-06-02 | $27.75 | $27.75 | 315,200 | — | — |
| 1999-06-01 | $29.88 | $29.88 | 86,200 | — | — |
| 1999-05-28 | $30.00 | $30.00 | 129,800 | — | — |
| 1999-05-27 | $30.50 | $30.50 | 76,300 | — | — |
| 1999-05-26 | $29.44 | $29.44 | 54,600 | — | — |
| 1999-05-25 | $30.25 | $30.25 | 196,500 | — | — |
| 1999-05-24 | $30.31 | $30.31 | 199,900 | — | — |
| 1999-05-21 | $30.06 | $30.06 | 143,800 | — | — |
| 1999-05-20 | $28.63 | $28.63 | 607,100 | — | — |
| 1999-05-19 | $29.19 | $29.19 | 191,700 | — | — |
| 1999-05-18 | $29.00 | $29.00 | 112,100 | — | — |
| 1999-05-17 | $28.56 | $28.56 | 71,400 | — | — |
| 1999-05-14 | $28.56 | $28.56 | 144,800 | — | — |
| 1999-05-13 | $28.69 | $28.69 | 200,000 | — | — |
| 1999-05-12 | $28.88 | $28.88 | 280,200 | — | — |
| 1999-05-11 | $29.69 | $29.69 | 44,700 | — | — |
| 1999-05-10 | $30.06 | $30.06 | 91,000 | — | — |
| 1999-05-07 | $30.50 | $30.50 | 136,100 | — | — |
| 1999-05-06 | $29.88 | $29.88 | 91,600 | — | — |
| 1999-05-05 | $30.13 | $30.13 | 99,100 | — | — |
| 1999-05-04 | $29.75 | $29.75 | 414,800 | — | — |
| 1999-05-03 | $29.00 | $29.00 | 205,500 | — | — |
| 1999-04-30 | $29.81 | $29.81 | 240,600 | — | — |
| 1999-04-29 | $30.69 | $30.69 | 119,700 | — | — |
| 1999-04-28 | $30.75 | $30.75 | 533,600 | — | — |
| 1999-04-27 | $29.94 | $29.94 | 331,600 | — | — |
| 1999-04-26 | $29.88 | $29.88 | 68,500 | — | — |
| 1999-04-23 | $30.13 | $30.13 | 209,500 | — | — |
| 1999-04-22 | $30.00 | $30.00 | 57,700 | — | — |
| 1999-04-21 | $31.75 | $31.75 | 115,900 | — | — |
| 1999-04-20 | $32.00 | $32.00 | 175,700 | — | — |
| 1999-04-19 | $32.06 | $32.06 | 452,800 | — | — |
| 1999-04-16 | $30.81 | $30.81 | 294,300 | — | — |
| 1999-04-15 | $30.50 | $30.50 | 412,600 | — | — |
| 1999-04-14 | $29.81 | $29.81 | 344,500 | — | — |
| 1999-04-13 | $27.38 | $27.38 | 203,400 | — | — |
| 1999-04-12 | $26.50 | $26.50 | 137,400 | — | — |
| 1999-04-09 | $26.63 | $26.62 | 216,700 | — | — |
| 1999-04-08 | $26.88 | $26.87 | 304,400 | — | — |
| 1999-04-07 | $26.13 | $26.13 | 493,300 | — | — |
| 1999-04-06 | $26.81 | $26.81 | 545,300 | — | — |
| 1999-04-05 | $27.81 | $27.81 | 162,700 | — | — |
| 1999-04-01 | $28.75 | $28.75 | 176,700 | — | — |
| 1999-03-31 | $28.50 | $28.50 | 209,200 | — | — |
| 1999-03-30 | $30.00 | $30.00 | 848,800 | — | — |
| 1999-03-29 | $31.13 | $31.13 | 458,900 | — | — |
| 1999-03-26 | $28.50 | $28.50 | 219,700 | — | — |
| 1999-03-25 | $26.31 | $26.31 | 105,500 | — | — |
| 1999-03-24 | $26.50 | $26.50 | 170,600 | — | — |
| 1999-03-23 | $26.63 | $26.62 | 126,000 | — | — |
| 1999-03-22 | $27.13 | $27.13 | 327,800 | — | — |
| 1999-03-19 | $27.75 | $27.75 | 255,700 | — | — |
| 1999-03-18 | $26.44 | $26.44 | 450,400 | — | — |
| 1999-03-17 | $27.50 | $27.50 | 816,000 | — | — |
| 1999-03-16 | $30.00 | $30.00 | 225,400 | — | — |
| 1999-03-15 | $30.06 | $30.06 | 248,200 | — | — |
| 1999-03-12 | $30.00 | $30.00 | 168,700 | — | — |
| 1999-03-11 | $30.06 | $30.06 | 287,600 | — | — |
| 1999-03-10 | $30.00 | $30.00 | 291,000 | — | — |
| 1999-03-09 | $30.06 | $30.06 | 280,800 | — | — |
| 1999-03-08 | $30.31 | $30.31 | 306,100 | — | — |
| 1999-03-05 | $30.19 | $30.19 | 586,600 | — | — |
| 1999-03-04 | $30.38 | $30.38 | 3,074,700 | — | — |
| 1999-03-03 | $31.69 | $31.69 | 59,700 | — | — |
| 1999-03-02 | $33.00 | $33.00 | 207,500 | — | — |
| 1999-03-01 | $32.50 | $32.50 | 110,600 | — | — |
| 1999-02-26 | $32.19 | $32.19 | 30,700 | — | — |
| 1999-02-25 | $32.56 | $32.56 | 12,700 | — | — |
| 1999-02-24 | $33.50 | $33.50 | 72,200 | — | — |
| 1999-02-23 | $33.25 | $33.25 | 146,800 | — | — |
| 1999-02-22 | $32.94 | $32.94 | 123,300 | — | — |
| 1999-02-19 | $31.00 | $31.00 | 74,900 | — | — |
| 1999-02-18 | $32.44 | $32.44 | 199,600 | — | — |
| 1999-02-17 | $32.13 | $32.13 | 137,100 | — | — |
| 1999-02-16 | $32.38 | $32.38 | 62,100 | — | — |
| 1999-02-12 | $32.19 | $32.19 | 190,300 | — | — |
| 1999-02-11 | $32.94 | $32.94 | 141,400 | — | — |
| 1999-02-10 | $30.50 | $30.50 | 140,600 | — | — |
| 1999-02-09 | $31.38 | $31.38 | 149,600 | — | — |
| 1999-02-08 | $31.81 | $31.81 | 151,500 | — | — |
| 1999-02-05 | $32.88 | $32.88 | 457,400 | — | — |
| 1999-02-04 | $33.88 | $33.88 | 195,000 | — | — |
| 1999-02-03 | $34.31 | $34.31 | 210,100 | — | — |
| 1999-02-02 | $34.94 | $34.94 | 52,400 | — | — |
| 1999-02-01 | $35.06 | $35.06 | 112,900 | — | — |
| 1999-01-29 | $35.25 | $35.25 | 150,500 | — | — |
| 1999-01-28 | $34.25 | $34.25 | 452,800 | — | — |
| 1999-01-27 | $33.00 | $33.00 | 544,200 | — | — |
| 1999-01-26 | $34.63 | $34.62 | 364,700 | — | — |
| 1999-01-25 | $35.06 | $35.06 | 335,200 | — | — |
| 1999-01-22 | $34.69 | $34.69 | 62,000 | — | — |
| 1999-01-21 | $34.38 | $34.38 | 132,000 | — | — |
| 1999-01-20 | $34.38 | $34.38 | 180,600 | — | — |
| 1999-01-19 | $34.06 | $34.06 | 578,400 | — | — |
| 1999-01-15 | $34.50 | $34.50 | 587,300 | — | — |
| 1999-01-14 | $33.13 | $33.12 | 566,400 | — | — |
| 1999-01-13 | $31.69 | $31.69 | 228,200 | — | — |
| 1999-01-12 | $30.75 | $30.75 | 133,800 | — | — |
| 1999-01-11 | $31.25 | $31.25 | 54,300 | — | — |
| 1999-01-08 | $32.00 | $32.00 | 196,300 | — | — |
| 1999-01-07 | $31.63 | $31.63 | 232,300 | — | — |
| 1999-01-06 | $31.81 | $31.81 | 109,100 | — | — |
| 1999-01-05 | $30.94 | $30.94 | 172,400 | — | — |
| 1999-01-04 | $31.19 | $31.19 | 246,300 | — | — |