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
- 1994-08-10 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 | $25.72 | $25.72 | 83,400 | — | — |
| 1999-12-30 | $26.03 | $26.03 | 348,400 | — | — |
| 1999-12-29 | $26.80 | $26.80 | 794,200 | — | — |
| 1999-12-28 | $26.47 | $26.47 | 715,400 | — | — |
| 1999-12-27 | $24.07 | $24.07 | 185,800 | — | — |
| 1999-12-23 | $24.58 | $24.58 | 199,200 | — | — |
| 1999-12-22 | $24.41 | $24.41 | 82,400 | — | — |
| 1999-12-21 | $24.47 | $24.47 | 350,600 | — | — |
| 1999-12-20 | $24.00 | $24.00 | 255,200 | — | — |
| 1999-12-17 | $24.25 | $24.25 | 463,800 | — | — |
| 1999-12-16 | $24.28 | $24.28 | 278,600 | — | — |
| 1999-12-15 | $24.50 | $24.50 | 540,800 | — | — |
| 1999-12-14 | $23.69 | $23.69 | 752,800 | — | — |
| 1999-12-13 | $24.31 | $24.31 | 837,600 | — | — |
| 1999-12-10 | $24.75 | $24.75 | 1,776,800 | — | — |
| 1999-12-09 | $25.75 | $25.75 | 1,459,800 | — | — |
| 1999-12-08 | $24.28 | $24.28 | 2,335,600 | — | — |
| 1999-12-07 | $22.13 | $22.12 | 1,114,000 | — | — |
| 1999-12-06 | $19.95 | $19.95 | 351,600 | — | — |
| 1999-12-03 | $19.59 | $19.59 | 242,400 | — | — |
| 1999-12-02 | $19.00 | $19.00 | 605,200 | — | — |
| 1999-12-01 | $18.88 | $18.88 | 237,400 | — | — |
| 1999-11-30 | $19.50 | $19.50 | 258,200 | — | — |
| 1999-11-29 | $20.25 | $20.25 | 225,000 | — | — |
| 1999-11-26 | $20.94 | $20.94 | 56,200 | — | — |
| 1999-11-24 | $20.38 | $20.37 | 134,400 | — | — |
| 1999-11-23 | $20.42 | $20.42 | 312,600 | — | — |
| 1999-11-22 | $20.69 | $20.69 | 221,000 | — | — |
| 1999-11-19 | $21.09 | $21.09 | 698,800 | — | — |
| 1999-11-18 | $20.48 | $20.48 | 548,200 | — | — |
| 1999-11-17 | $20.44 | $20.44 | 455,400 | — | — |
| 1999-11-16 | $20.56 | $20.56 | 957,600 | — | — |
| 1999-11-15 | $19.75 | $19.75 | 425,800 | — | — |
| 1999-11-12 | $19.63 | $19.62 | 505,600 | — | — |
| 1999-11-11 | $19.06 | $19.06 | 527,800 | — | — |
| 1999-11-10 | $18.91 | $18.91 | 449,800 | — | — |
| 1999-11-09 | $18.19 | $18.19 | 1,088,200 | — | — |
| 1999-11-08 | $18.72 | $18.72 | 1,125,600 | — | — |
| 1999-11-05 | $18.03 | $18.03 | 1,197,000 | — | — |
| 1999-11-04 | $17.50 | $17.50 | 1,476,200 | — | — |
| 1999-11-03 | $17.16 | $17.16 | 905,600 | — | — |
| 1999-11-02 | $16.72 | $16.72 | 1,353,800 | — | — |
| 1999-11-01 | $18.31 | $18.31 | 309,000 | — | — |
| 1999-10-29 | $18.56 | $18.56 | 332,200 | — | — |
| 1999-10-28 | $18.28 | $18.28 | 532,800 | — | — |
| 1999-10-27 | $17.94 | $17.94 | 234,200 | — | — |
| 1999-10-26 | $18.11 | $18.11 | 887,000 | — | — |
| 1999-10-25 | $17.94 | $17.94 | 180,200 | — | — |
| 1999-10-22 | $18.06 | $18.06 | 660,200 | — | — |
| 1999-10-21 | $18.69 | $18.69 | 1,113,000 | — | — |
| 1999-10-20 | $18.55 | $18.55 | 1,888,400 | — | — |
| 1999-10-19 | $19.75 | $19.75 | 210,200 | — | — |
| 1999-10-18 | $19.09 | $19.09 | 340,800 | — | — |
| 1999-10-15 | $19.50 | $19.50 | 499,800 | — | — |
| 1999-10-14 | $19.84 | $19.84 | 1,726,000 | — | — |
| 1999-10-13 | $19.27 | $19.27 | 1,066,400 | — | — |
| 1999-10-12 | $19.52 | $19.52 | 2,002,200 | — | — |
| 1999-10-11 | $18.34 | $18.34 | 372,600 | — | — |
| 1999-10-08 | $17.81 | $17.81 | 306,600 | — | — |
| 1999-10-07 | $17.67 | $17.67 | 145,800 | — | — |
| 1999-10-06 | $18.19 | $18.19 | 174,800 | — | — |
| 1999-10-05 | $18.03 | $18.03 | 270,000 | — | — |
| 1999-10-04 | $18.03 | $18.03 | 357,000 | — | — |
| 1999-10-01 | $17.47 | $17.47 | 609,800 | — | — |
| 1999-09-30 | $19.16 | $19.16 | 1,141,000 | — | — |
| 1999-09-29 | $19.94 | $19.94 | 528,600 | — | — |
| 1999-09-28 | $18.84 | $18.84 | 355,800 | — | — |
| 1999-09-27 | $19.53 | $19.53 | 138,200 | — | — |
| 1999-09-24 | $18.66 | $18.66 | 238,200 | — | — |
| 1999-09-23 | $18.83 | $18.83 | 200,000 | — | — |
| 1999-09-22 | $19.00 | $19.00 | 235,000 | — | — |
| 1999-09-21 | $19.06 | $19.06 | 293,200 | — | — |
| 1999-09-20 | $19.84 | $19.84 | 163,600 | — | — |
| 1999-09-17 | $20.03 | $20.03 | 926,200 | — | — |
| 1999-09-16 | $18.95 | $18.95 | 523,800 | — | — |
| 1999-09-15 | $19.50 | $19.50 | 183,600 | — | — |
| 1999-09-14 | $19.63 | $19.62 | 192,800 | — | — |
| 1999-09-13 | $19.25 | $19.25 | 120,800 | — | — |
| 1999-09-10 | $19.47 | $19.47 | 94,000 | — | — |
| 1999-09-09 | $19.59 | $19.59 | 156,800 | — | — |
| 1999-09-08 | $19.25 | $19.25 | 569,000 | — | — |
| 1999-09-07 | $19.34 | $19.34 | 168,200 | — | — |
| 1999-09-03 | $20.00 | $20.00 | 250,400 | — | — |
| 1999-09-02 | $19.31 | $19.31 | 404,800 | — | — |
| 1999-09-01 | $19.66 | $19.66 | 484,000 | — | — |
| 1999-08-31 | $19.06 | $19.06 | 584,200 | — | — |
| 1999-08-30 | $19.48 | $19.48 | 709,200 | — | — |
| 1999-08-27 | $19.91 | $19.91 | 632,400 | — | — |
| 1999-08-26 | $20.56 | $20.56 | 484,400 | — | — |
| 1999-08-25 | $21.28 | $21.28 | 1,005,400 | — | — |
| 1999-08-24 | $19.84 | $19.84 | 812,400 | — | — |
| 1999-08-23 | $20.22 | $20.22 | 939,400 | — | — |
| 1999-08-20 | $19.94 | $19.94 | 186,800 | — | — |
| 1999-08-19 | $19.69 | $19.69 | 1,017,200 | — | — |
| 1999-08-18 | $19.56 | $19.56 | 233,400 | — | — |
| 1999-08-17 | $19.75 | $19.75 | 457,400 | — | — |
| 1999-08-16 | $20.16 | $20.16 | 379,600 | — | — |
| 1999-08-13 | $20.00 | $20.00 | 311,200 | — | — |
| 1999-08-12 | $20.00 | $20.00 | 299,000 | — | — |
| 1999-08-11 | $20.28 | $20.28 | 259,400 | — | — |
| 1999-08-10 | $19.88 | $19.88 | 591,000 | — | — |
| 1999-08-09 | $20.13 | $20.12 | 558,800 | — | — |
| 1999-08-06 | $19.91 | $19.91 | 885,000 | — | — |
| 1999-08-05 | $20.00 | $20.00 | 6,017,600 | — | — |
| 1999-08-04 | $19.75 | $19.75 | 1,192,200 | — | — |
| 1999-08-03 | $19.78 | $19.78 | 1,150,400 | — | — |
| 1999-08-02 | $19.41 | $19.41 | 862,400 | — | — |
| 1999-07-30 | $18.91 | $18.91 | 2,011,800 | — | — |
| 1999-07-29 | $18.00 | $18.00 | 300,400 | — | — |
| 1999-07-28 | $18.00 | $18.00 | 160,400 | — | — |
| 1999-07-27 | $18.00 | $18.00 | 665,200 | — | — |
| 1999-07-26 | $17.23 | $17.23 | 187,600 | — | — |
| 1999-07-23 | $17.91 | $17.91 | 491,000 | — | — |
| 1999-07-22 | $17.33 | $17.33 | 363,200 | — | — |
| 1999-07-21 | $17.13 | $17.12 | 703,600 | — | — |
| 1999-07-20 | $17.69 | $17.69 | 439,800 | — | — |
| 1999-07-19 | $18.41 | $18.41 | 683,000 | — | — |
| 1999-07-16 | $18.28 | $18.28 | 514,200 | — | — |
| 1999-07-15 | $18.03 | $18.03 | 1,165,400 | — | — |
| 1999-07-14 | $18.22 | $18.22 | 3,847,200 | — | — |
| 1999-07-13 | $17.53 | $17.53 | 600,400 | — | — |
| 1999-07-12 | $18.75 | $18.75 | 252,400 | — | — |
| 1999-07-09 | $18.56 | $18.56 | 209,600 | — | — |
| 1999-07-08 | $18.16 | $18.16 | 319,600 | — | — |
| 1999-07-07 | $18.09 | $18.09 | 361,800 | — | — |
| 1999-07-06 | $18.19 | $18.19 | 739,800 | — | — |
| 1999-07-02 | $19.00 | $19.00 | 614,000 | — | — |
| 1999-07-01 | $18.50 | $18.50 | 726,600 | — | — |
| 1999-06-30 | $18.19 | $18.19 | 806,200 | — | — |
| 1999-06-29 | $17.63 | $17.62 | 675,200 | — | — |
| 1999-06-28 | $17.19 | $17.19 | 356,200 | — | — |
| 1999-06-25 | $16.94 | $16.94 | 668,800 | — | — |
| 1999-06-24 | $16.31 | $16.31 | 533,800 | — | — |
| 1999-06-23 | $16.53 | $16.53 | 394,000 | — | — |
| 1999-06-22 | $16.50 | $16.50 | 429,000 | — | — |
| 1999-06-21 | $16.91 | $16.91 | 527,200 | — | — |
| 1999-06-18 | $16.28 | $16.28 | 351,400 | — | — |
| 1999-06-17 | $16.75 | $16.75 | 2,824,400 | — | — |
| 1999-06-16 | $16.94 | $16.94 | 927,800 | — | — |
| 1999-06-15 | $17.50 | $17.50 | 1,524,600 | — | — |
| 1999-06-14 | $16.38 | $16.37 | 604,600 | — | — |
| 1999-06-11 | $16.50 | $16.50 | 423,200 | — | — |
| 1999-06-10 | $16.41 | $16.41 | 863,600 | — | — |
| 1999-06-09 | $16.31 | $16.31 | 674,400 | — | — |
| 1999-06-08 | $16.13 | $16.12 | 2,188,000 | — | — |
| 1999-06-07 | $15.84 | $15.84 | 4,272,000 | — | — |
| 1999-06-04 | $13.94 | $13.94 | 521,800 | — | — |
| 1999-06-03 | $13.50 | $13.50 | 682,200 | — | — |
| 1999-06-02 | $13.41 | $13.41 | 630,800 | — | — |
| 1999-06-01 | $13.28 | $13.28 | 759,800 | — | — |
| 1999-05-28 | $12.88 | $12.87 | 350,800 | — | — |
| 1999-05-27 | $12.69 | $12.69 | 276,400 | — | — |
| 1999-05-26 | $12.38 | $12.37 | 349,200 | — | — |
| 1999-05-25 | $12.25 | $12.25 | 231,400 | — | — |
| 1999-05-24 | $12.22 | $12.22 | 605,200 | — | — |
| 1999-05-21 | $12.38 | $12.37 | 455,800 | — | — |
| 1999-05-20 | $12.56 | $12.56 | 1,147,200 | — | — |
| 1999-05-19 | $12.13 | $12.13 | 685,200 | — | — |
| 1999-05-18 | $12.44 | $12.44 | 357,400 | — | — |
| 1999-05-17 | $12.34 | $12.34 | 1,641,200 | — | — |
| 1999-05-14 | $12.75 | $12.75 | 3,705,800 | — | — |
| 1999-05-13 | $10.63 | $10.62 | 2,269,000 | — | — |
| 1999-05-12 | $10.28 | $10.28 | 394,000 | — | — |
| 1999-05-11 | $10.06 | $10.06 | 419,400 | — | — |
| 1999-05-10 | $9.72 | $9.72 | 114,000 | — | — |
| 1999-05-07 | $9.63 | $9.63 | 74,200 | — | — |
| 1999-05-06 | $9.50 | $9.50 | 129,600 | — | — |
| 1999-05-05 | $9.50 | $9.50 | 494,800 | — | — |
| 1999-05-04 | $8.72 | $8.72 | 274,800 | — | — |
| 1999-05-03 | $8.69 | $8.69 | 401,800 | — | — |
| 1999-04-30 | $8.69 | $8.69 | 402,200 | — | — |
| 1999-04-29 | $9.00 | $9.00 | 254,600 | — | — |
| 1999-04-28 | $9.44 | $9.44 | 358,800 | — | — |
| 1999-04-27 | $9.44 | $9.44 | 162,800 | — | — |
| 1999-04-26 | $9.31 | $9.31 | 183,000 | — | — |
| 1999-04-23 | $9.50 | $9.50 | 224,800 | — | — |
| 1999-04-22 | $9.81 | $9.81 | 56,800 | — | — |
| 1999-04-21 | $9.81 | $9.81 | 91,200 | — | — |
| 1999-04-20 | $9.44 | $9.44 | 259,400 | — | — |
| 1999-04-19 | $10.00 | $10.00 | 239,600 | — | — |
| 1999-04-16 | $10.41 | $10.41 | 106,400 | — | — |
| 1999-04-15 | $10.75 | $10.75 | 301,000 | — | — |
| 1999-04-14 | $10.97 | $10.97 | 1,437,000 | — | — |
| 1999-04-13 | $10.31 | $10.31 | 653,800 | — | — |
| 1999-04-12 | $10.22 | $10.22 | 1,096,000 | — | — |
| 1999-04-09 | $9.06 | $9.06 | 292,400 | — | — |
| 1999-04-08 | $8.88 | $8.87 | 293,800 | — | — |
| 1999-04-07 | $9.53 | $9.53 | 604,200 | — | — |
| 1999-04-06 | $8.78 | $8.78 | 166,000 | — | — |
| 1999-04-05 | $8.69 | $8.69 | 218,600 | — | — |
| 1999-04-01 | $8.50 | $8.50 | 329,600 | — | — |
| 1999-03-31 | $8.22 | $8.22 | 153,600 | — | — |
| 1999-03-30 | $8.38 | $8.38 | 112,600 | — | — |
| 1999-03-29 | $8.44 | $8.44 | 93,200 | — | — |
| 1999-03-26 | $8.16 | $8.16 | 481,400 | — | — |
| 1999-03-25 | $8.13 | $8.13 | 410,200 | — | — |
| 1999-03-24 | $8.13 | $8.13 | 359,200 | — | — |
| 1999-03-23 | $8.13 | $8.13 | 364,000 | — | — |
| 1999-03-22 | $8.50 | $8.50 | 197,400 | — | — |
| 1999-03-19 | $8.38 | $8.38 | 378,800 | — | — |
| 1999-03-18 | $8.44 | $8.44 | 322,800 | — | — |
| 1999-03-17 | $8.38 | $8.38 | 358,600 | — | — |
| 1999-03-16 | $8.50 | $8.50 | 434,400 | — | — |
| 1999-03-15 | $8.44 | $8.44 | 788,400 | — | — |
| 1999-03-12 | $8.19 | $8.19 | 794,000 | — | — |
| 1999-03-11 | $8.31 | $8.31 | 932,600 | — | — |
| 1999-03-10 | $8.53 | $8.53 | 1,774,400 | — | — |
| 1999-03-09 | $9.66 | $9.66 | 181,000 | — | — |
| 1999-03-08 | $9.84 | $9.84 | 496,200 | — | — |
| 1999-03-05 | $9.97 | $9.97 | 57,400 | — | — |
| 1999-03-04 | $9.91 | $9.91 | 80,400 | — | — |
| 1999-03-03 | $9.97 | $9.97 | 312,600 | — | — |
| 1999-03-02 | $9.88 | $9.88 | 496,000 | — | — |
| 1999-03-01 | $9.88 | $9.88 | 314,800 | — | — |
| 1999-02-26 | $10.25 | $10.25 | 103,200 | — | — |
| 1999-02-25 | $10.13 | $10.12 | 132,600 | — | — |
| 1999-02-24 | $10.28 | $10.28 | 145,600 | — | — |
| 1999-02-23 | $10.22 | $10.22 | 327,200 | — | — |
| 1999-02-22 | $10.19 | $10.19 | 380,000 | — | — |
| 1999-02-19 | $10.44 | $10.44 | 49,000 | — | — |
| 1999-02-18 | $10.47 | $10.47 | 227,400 | — | — |
| 1999-02-17 | $10.06 | $10.06 | 206,000 | — | — |
| 1999-02-16 | $10.47 | $10.47 | 327,000 | — | — |
| 1999-02-12 | $10.59 | $10.59 | 244,800 | — | — |
| 1999-02-11 | $11.16 | $11.16 | 131,200 | — | — |
| 1999-02-10 | $11.00 | $11.00 | 229,400 | — | — |
| 1999-02-09 | $11.13 | $11.12 | 194,600 | — | — |
| 1999-02-08 | $11.97 | $11.97 | 541,200 | — | — |
| 1999-02-05 | $11.84 | $11.84 | 537,000 | — | — |
| 1999-02-04 | $11.81 | $11.81 | 543,600 | — | — |
| 1999-02-03 | $12.38 | $12.37 | 864,000 | — | — |
| 1999-02-02 | $11.66 | $11.66 | 963,600 | — | — |
| 1999-02-01 | $10.75 | $10.75 | 83,000 | — | — |
| 1999-01-29 | $10.81 | $10.81 | 303,600 | — | — |
| 1999-01-28 | $10.84 | $10.84 | 277,200 | — | — |
| 1999-01-27 | $11.31 | $11.31 | 508,800 | — | — |
| 1999-01-26 | $11.84 | $11.84 | 537,800 | — | — |
| 1999-01-25 | $11.47 | $11.47 | 503,200 | — | — |
| 1999-01-22 | $11.56 | $11.56 | 1,446,800 | — | — |
| 1999-01-21 | $11.44 | $11.44 | 452,600 | — | — |
| 1999-01-20 | $11.00 | $11.00 | 439,800 | — | — |
| 1999-01-19 | $10.91 | $10.91 | 384,200 | — | — |
| 1999-01-15 | $10.63 | $10.62 | 323,000 | — | — |
| 1999-01-14 | $10.25 | $10.25 | 324,800 | — | — |
| 1999-01-13 | $10.19 | $10.19 | 583,400 | — | — |
| 1999-01-12 | $10.05 | $10.05 | 151,000 | — | — |
| 1999-01-11 | $10.19 | $10.19 | 289,800 | — | — |
| 1999-01-08 | $10.00 | $10.00 | 220,800 | — | — |
| 1999-01-07 | $9.63 | $9.63 | 251,600 | — | — |
| 1999-01-06 | $9.94 | $9.94 | 246,600 | — | — |
| 1999-01-05 | $9.88 | $9.88 | 382,200 | — | — |
| 1999-01-04 | $9.72 | $9.72 | 740,800 | — | — |