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
- 1994-02-10 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 | $20.19 | $20.19 | 12,700 | — | — |
| 1999-12-30 | $19.13 | $19.12 | 15,100 | — | — |
| 1999-12-29 | $19.00 | $19.00 | 6,200 | — | — |
| 1999-12-28 | $18.88 | $18.87 | 40,100 | — | — |
| 1999-12-27 | $19.44 | $19.44 | 42,300 | — | — |
| 1999-12-23 | $18.94 | $18.94 | 21,500 | — | — |
| 1999-12-22 | $19.38 | $19.38 | 12,500 | — | — |
| 1999-12-21 | $19.44 | $19.44 | 9,100 | — | — |
| 1999-12-20 | $20.00 | $20.00 | 4,300 | — | — |
| 1999-12-17 | $19.94 | $19.94 | 7,500 | — | — |
| 1999-12-16 | $20.31 | $20.31 | 10,200 | — | — |
| 1999-12-15 | $21.13 | $21.13 | 6,200 | — | — |
| 1999-12-14 | $21.38 | $21.38 | 800 | — | — |
| 1999-12-13 | $21.75 | $21.75 | 31,300 | — | — |
| 1999-12-10 | $22.50 | $22.50 | 3,500 | — | — |
| 1999-12-09 | $22.63 | $22.63 | 84,800 | — | — |
| 1999-12-08 | $22.50 | $22.50 | 36,400 | — | — |
| 1999-12-07 | $20.00 | $20.00 | 17,000 | — | — |
| 1999-12-06 | $19.75 | $19.75 | 4,600 | — | — |
| 1999-12-03 | $19.56 | $19.56 | 10,400 | — | — |
| 1999-12-02 | $19.50 | $19.50 | 4,200 | — | — |
| 1999-12-01 | $19.31 | $19.31 | 40,800 | — | — |
| 1999-11-30 | $19.38 | $19.38 | 10,900 | — | — |
| 1999-11-29 | $19.38 | $19.38 | 9,200 | — | — |
| 1999-11-26 | $19.75 | $19.75 | 4,500 | — | — |
| 1999-11-24 | $19.19 | $19.19 | 23,600 | — | — |
| 1999-11-23 | $19.25 | $19.25 | 32,400 | — | — |
| 1999-11-22 | $17.75 | $17.75 | 67,000 | — | — |
| 1999-11-19 | $16.25 | $16.25 | 7,500 | — | — |
| 1999-11-18 | $16.25 | $16.25 | 11,500 | — | — |
| 1999-11-17 | $16.13 | $16.13 | 17,600 | — | — |
| 1999-11-16 | $16.25 | $16.25 | 69,900 | — | — |
| 1999-11-15 | $16.38 | $16.38 | 5,100 | — | — |
| 1999-11-12 | $16.00 | $16.00 | 7,700 | — | — |
| 1999-11-11 | $15.88 | $15.88 | 19,100 | — | — |
| 1999-11-10 | $15.63 | $15.63 | 17,800 | — | — |
| 1999-11-09 | $16.38 | $16.38 | 7,600 | — | — |
| 1999-11-08 | $16.63 | $16.63 | 6,200 | — | — |
| 1999-11-05 | $17.19 | $17.19 | 9,800 | — | — |
| 1999-11-04 | $17.38 | $17.37 | 12,200 | — | — |
| 1999-11-03 | $17.88 | $17.87 | 8,400 | — | — |
| 1999-11-02 | $18.19 | $18.19 | 26,200 | — | — |
| 1999-11-01 | $18.63 | $18.63 | 5,100 | — | — |
| 1999-10-29 | $18.38 | $18.37 | 5,800 | — | — |
| 1999-10-28 | $18.25 | $18.25 | 8,600 | — | — |
| 1999-10-27 | $17.38 | $17.37 | 3,700 | — | — |
| 1999-10-26 | $17.38 | $17.37 | 2,800 | — | — |
| 1999-10-25 | $17.50 | $17.50 | 2,500 | — | — |
| 1999-10-22 | $17.69 | $17.69 | 6,900 | — | — |
| 1999-10-21 | $16.88 | $16.88 | 7,900 | — | — |
| 1999-10-20 | $16.25 | $16.25 | 200 | — | — |
| 1999-10-19 | $16.06 | $16.06 | 3,500 | — | — |
| 1999-10-18 | $16.19 | $16.19 | 7,700 | — | — |
| 1999-10-15 | $16.50 | $16.50 | 8,300 | — | — |
| 1999-10-14 | $16.19 | $16.19 | 19,600 | — | — |
| 1999-10-13 | $16.31 | $16.31 | 13,800 | — | — |
| 1999-10-12 | $16.63 | $16.63 | 7,500 | — | — |
| 1999-10-11 | $16.56 | $16.56 | 4,200 | — | — |
| 1999-10-08 | $16.75 | $16.75 | 4,700 | — | — |
| 1999-10-07 | $17.00 | $17.00 | 12,600 | — | — |
| 1999-10-06 | $17.94 | $17.94 | 5,400 | — | — |
| 1999-10-05 | $18.50 | $18.50 | 2,300 | — | — |
| 1999-10-04 | $18.69 | $18.69 | 10,000 | — | — |
| 1999-10-01 | $19.06 | $19.06 | 22,600 | — | — |
| 1999-09-30 | $19.94 | $19.94 | 69,900 | — | — |
| 1999-09-29 | $18.38 | $18.37 | 23,000 | — | — |
| 1999-09-28 | $17.50 | $17.50 | 6,700 | — | — |
| 1999-09-27 | $17.88 | $17.87 | 6,600 | — | — |
| 1999-09-24 | $18.44 | $18.44 | 4,700 | — | — |
| 1999-09-23 | $18.69 | $18.69 | 29,200 | — | — |
| 1999-09-22 | $18.75 | $18.75 | 2,500 | — | — |
| 1999-09-21 | $18.88 | $18.87 | 6,400 | — | — |
| 1999-09-20 | $19.00 | $19.00 | 9,900 | — | — |
| 1999-09-17 | $19.25 | $19.25 | 11,300 | — | — |
| 1999-09-16 | $19.38 | $19.38 | 3,900 | — | — |
| 1999-09-15 | $19.50 | $19.50 | 1,000 | — | — |
| 1999-09-14 | $19.38 | $19.38 | 8,100 | — | — |
| 1999-09-13 | $19.50 | $19.50 | 18,900 | — | — |
| 1999-09-10 | $19.38 | $19.38 | 2,000 | — | — |
| 1999-09-09 | $19.44 | $19.44 | 26,800 | — | — |
| 1999-09-08 | $19.38 | $19.38 | 13,100 | — | — |
| 1999-09-07 | $19.50 | $19.50 | 10,600 | — | — |
| 1999-09-03 | $19.75 | $19.75 | 14,400 | — | — |
| 1999-09-02 | $19.94 | $19.94 | 3,200 | — | — |
| 1999-09-01 | $19.94 | $19.94 | 6,900 | — | — |
| 1999-08-31 | $19.81 | $19.81 | 7,800 | — | — |
| 1999-08-30 | $19.94 | $19.94 | 3,700 | — | — |
| 1999-08-27 | $20.00 | $20.00 | 2,900 | — | — |
| 1999-08-26 | $20.13 | $20.13 | 9,300 | — | — |
| 1999-08-25 | $20.19 | $20.19 | 8,800 | — | — |
| 1999-08-24 | $20.19 | $20.19 | 15,000 | — | — |
| 1999-08-23 | $20.00 | $20.00 | 10,400 | — | — |
| 1999-08-20 | $20.25 | $20.25 | 7,300 | — | — |
| 1999-08-19 | $20.00 | $20.00 | 11,600 | — | — |
| 1999-08-18 | $20.00 | $20.00 | 5,200 | — | — |
| 1999-08-17 | $20.13 | $20.13 | 7,200 | — | — |
| 1999-08-16 | $20.25 | $20.25 | 1,700 | — | — |
| 1999-08-13 | $20.13 | $20.13 | 8,000 | — | — |
| 1999-08-12 | $20.00 | $20.00 | 32,300 | — | — |
| 1999-08-11 | $20.75 | $20.75 | 11,800 | — | — |
| 1999-08-10 | $20.75 | $20.75 | 20,600 | — | — |
| 1999-08-09 | $20.88 | $20.87 | 3,600 | — | — |
| 1999-08-06 | $20.63 | $20.63 | 9,500 | — | — |
| 1999-08-05 | $20.81 | $20.81 | 27,700 | — | — |
| 1999-08-04 | $21.38 | $21.38 | 9,600 | — | — |
| 1999-08-03 | $21.94 | $21.94 | 7,100 | — | — |
| 1999-08-02 | $22.94 | $22.94 | 6,100 | — | — |
| 1999-07-30 | $22.38 | $22.38 | 9,600 | — | — |
| 1999-07-29 | $22.40 | $22.40 | 2,400 | — | — |
| 1999-07-28 | $22.46 | $22.46 | 5,400 | — | — |
| 1999-07-27 | $22.67 | $22.67 | 16,200 | — | — |
| 1999-07-26 | $22.67 | $22.67 | 7,800 | — | — |
| 1999-07-23 | $22.75 | $22.75 | 4,200 | — | — |
| 1999-07-22 | $22.71 | $22.71 | 4,200 | — | — |
| 1999-07-21 | $22.67 | $22.67 | 18,900 | — | — |
| 1999-07-20 | $22.71 | $22.71 | 5,700 | — | — |
| 1999-07-19 | $22.63 | $22.63 | 33,900 | — | — |
| 1999-07-16 | $22.79 | $22.79 | 19,200 | — | — |
| 1999-07-15 | $22.83 | $22.83 | 13,500 | — | — |
| 1999-07-14 | $22.79 | $22.79 | 4,200 | — | — |
| 1999-07-13 | $22.83 | $22.83 | 90,300 | — | — |
| 1999-07-12 | $22.83 | $22.83 | 2,400 | — | — |
| 1999-07-09 | $22.88 | $22.88 | 16,800 | — | — |
| 1999-07-08 | $22.96 | $22.96 | 33,000 | — | — |
| 1999-07-07 | $23.06 | $23.06 | 9,600 | — | — |
| 1999-07-06 | $23.13 | $23.13 | 12,000 | — | — |
| 1999-07-02 | $23.13 | $23.13 | 7,500 | — | — |
| 1999-07-01 | $22.85 | $22.85 | 8,700 | — | — |
| 1999-06-30 | $22.88 | $22.88 | 37,200 | — | — |
| 1999-06-29 | $22.33 | $22.33 | 56,700 | — | — |
| 1999-06-28 | $22.17 | $22.17 | 6,600 | — | — |
| 1999-06-25 | $22.13 | $22.12 | 1,800 | — | — |
| 1999-06-24 | $22.17 | $22.17 | 23,700 | — | — |
| 1999-06-23 | $22.33 | $22.33 | 9,600 | — | — |
| 1999-06-22 | $22.46 | $22.46 | 10,500 | — | — |
| 1999-06-21 | $22.50 | $22.50 | 3,000 | — | — |
| 1999-06-18 | $22.38 | $22.38 | 3,300 | — | — |
| 1999-06-17 | $22.33 | $22.33 | 6,900 | — | — |
| 1999-06-16 | $22.25 | $22.25 | 74,100 | — | — |
| 1999-06-15 | $21.67 | $21.67 | 6,900 | — | — |
| 1999-06-14 | $20.33 | $20.33 | 600 | — | — |
| 1999-06-11 | $20.67 | $20.67 | 11,400 | — | — |
| 1999-06-10 | $21.83 | $21.83 | 16,200 | — | — |
| 1999-06-09 | $22.04 | $22.04 | 33,600 | — | — |
| 1999-06-08 | $22.19 | $22.19 | 35,400 | — | — |
| 1999-06-07 | $22.33 | $22.33 | 25,200 | — | — |
| 1999-06-04 | $21.71 | $21.71 | 16,500 | — | — |
| 1999-06-03 | $22.08 | $22.08 | 8,700 | — | — |
| 1999-06-02 | $22.33 | $22.33 | 14,400 | — | — |
| 1999-06-01 | $21.84 | $21.84 | 15,600 | — | — |
| 1999-05-28 | $22.67 | $22.67 | 2,700 | — | — |
| 1999-05-27 | $22.21 | $22.21 | 11,400 | — | — |
| 1999-05-26 | $23.17 | $23.17 | 41,100 | — | — |
| 1999-05-25 | $22.44 | $22.44 | 73,200 | — | — |
| 1999-05-24 | $22.38 | $22.38 | 20,700 | — | — |
| 1999-05-21 | $22.00 | $22.00 | 12,000 | — | — |
| 1999-05-20 | $23.33 | $23.33 | 72,900 | — | — |
| 1999-05-19 | $23.08 | $23.08 | 50,100 | — | — |
| 1999-05-18 | $22.90 | $22.90 | 3,300 | — | — |
| 1999-05-17 | $22.69 | $22.69 | 73,500 | — | — |
| 1999-05-14 | $24.00 | $24.00 | 39,000 | — | — |
| 1999-05-13 | $24.83 | $24.83 | 73,200 | — | — |
| 1999-05-12 | $24.67 | $24.67 | 9,300 | — | — |
| 1999-05-11 | $23.83 | $23.83 | 96,300 | — | — |
| 1999-05-10 | $23.33 | $23.33 | 76,200 | — | — |
| 1999-05-07 | $21.79 | $21.79 | 78,900 | — | — |
| 1999-05-06 | $21.33 | $21.33 | 27,000 | — | — |
| 1999-05-05 | $20.33 | $20.33 | 24,300 | — | — |
| 1999-05-04 | $19.00 | $19.00 | 29,100 | — | — |
| 1999-05-03 | $18.71 | $18.71 | 4,500 | — | — |
| 1999-04-30 | $18.98 | $18.98 | 7,500 | — | — |
| 1999-04-29 | $18.50 | $18.50 | 6,600 | — | — |
| 1999-04-28 | $18.83 | $18.83 | 15,900 | — | — |
| 1999-04-27 | $18.33 | $18.33 | 21,900 | — | — |
| 1999-04-26 | $18.00 | $18.00 | 27,600 | — | — |
| 1999-04-23 | $17.71 | $17.71 | 148,500 | — | — |
| 1999-04-22 | $17.08 | $17.08 | 23,100 | — | — |
| 1999-04-21 | $17.25 | $17.25 | 282,000 | — | — |
| 1999-04-20 | $15.46 | $15.46 | 249,000 | — | — |
| 1999-04-19 | $15.33 | $15.33 | 42,600 | — | — |
| 1999-04-16 | $15.06 | $15.06 | 9,600 | — | — |
| 1999-04-15 | $15.67 | $15.67 | 10,800 | — | — |
| 1999-04-14 | $16.33 | $16.33 | 25,200 | — | — |
| 1999-04-13 | $16.75 | $16.75 | 19,200 | — | — |
| 1999-04-12 | $17.38 | $17.37 | 6,000 | — | — |
| 1999-04-09 | $17.50 | $17.50 | 21,000 | — | — |
| 1999-04-08 | $17.33 | $17.33 | 2,700 | — | — |
| 1999-04-07 | $17.67 | $17.67 | 2,700 | — | — |
| 1999-04-06 | $17.67 | $17.67 | 4,500 | — | — |
| 1999-04-05 | $17.67 | $17.67 | 151,200 | — | — |
| 1999-04-01 | $17.33 | $17.33 | 9,600 | — | — |
| 1999-03-31 | $17.54 | $17.54 | 10,200 | — | — |
| 1999-03-30 | $18.00 | $18.00 | 3,300 | — | — |
| 1999-03-29 | $17.18 | $17.18 | 11,700 | — | — |
| 1999-03-26 | $17.04 | $17.04 | 45,900 | — | — |
| 1999-03-25 | $16.50 | $16.50 | 12,900 | — | — |
| 1999-03-24 | $16.29 | $16.29 | 60,000 | — | — |
| 1999-03-23 | $16.52 | $16.52 | 14,700 | — | — |
| 1999-03-22 | $16.83 | $16.83 | 18,300 | — | — |
| 1999-03-19 | $17.33 | $17.33 | 10,500 | — | — |
| 1999-03-18 | $17.00 | $17.00 | 6,300 | — | — |
| 1999-03-17 | $16.92 | $16.92 | 5,100 | — | — |
| 1999-03-16 | $17.04 | $17.04 | 13,200 | — | — |
| 1999-03-15 | $16.83 | $16.83 | 14,100 | — | — |
| 1999-03-12 | $17.00 | $17.00 | 93,900 | — | — |
| 1999-03-11 | $16.58 | $16.58 | 25,500 | — | — |
| 1999-03-10 | $17.33 | $17.33 | 42,000 | — | — |
| 1999-03-09 | $16.38 | $16.38 | 45,300 | — | — |
| 1999-03-08 | $15.17 | $15.17 | 5,400 | — | — |
| 1999-03-05 | $14.83 | $14.83 | 8,100 | — | — |
| 1999-03-04 | $14.00 | $14.00 | 19,200 | — | — |
| 1999-03-03 | $13.92 | $13.92 | 11,700 | — | — |
| 1999-03-02 | $13.83 | $13.83 | 3,600 | — | — |
| 1999-03-01 | $13.75 | $13.75 | 300 | — | — |
| 1999-02-26 | $14.17 | $14.17 | 3,000 | — | — |
| 1999-02-25 | $14.00 | $14.00 | 38,700 | — | — |
| 1999-02-24 | $14.02 | $14.02 | 22,500 | — | — |
| 1999-02-23 | $13.67 | $13.67 | 16,800 | — | — |
| 1999-02-22 | $13.63 | $13.62 | 90,000 | — | — |
| 1999-02-19 | $13.92 | $13.92 | 16,800 | — | — |
| 1999-02-18 | $14.08 | $14.08 | 24,300 | — | — |
| 1999-02-17 | $13.69 | $13.69 | 19,200 | — | — |
| 1999-02-16 | $14.15 | $14.15 | 13,200 | — | — |
| 1999-02-12 | $14.25 | $14.25 | 50,400 | — | — |
| 1999-02-11 | $14.25 | $14.25 | 44,700 | — | — |
| 1999-02-10 | $15.21 | $15.21 | 24,900 | — | — |
| 1999-02-09 | $15.52 | $15.52 | 7,200 | — | — |
| 1999-02-08 | $15.25 | $15.25 | 86,400 | — | — |
| 1999-02-05 | $15.58 | $15.58 | 23,100 | — | — |
| 1999-02-04 | $14.75 | $14.75 | 13,500 | — | — |
| 1999-02-03 | $15.00 | $15.00 | 9,300 | — | — |
| 1999-02-02 | $14.79 | $14.79 | 1,500 | — | — |
| 1999-02-01 | $15.00 | $15.00 | 5,400 | — | — |
| 1999-01-29 | $14.54 | $14.54 | 9,600 | — | — |
| 1999-01-28 | $13.79 | $13.79 | 6,300 | — | — |
| 1999-01-27 | $14.00 | $14.00 | 150,900 | — | — |
| 1999-01-26 | $14.17 | $14.17 | 37,500 | — | — |
| 1999-01-25 | $14.50 | $14.50 | 111,300 | — | — |
| 1999-01-22 | $14.00 | $14.00 | 18,300 | — | — |
| 1999-01-21 | $14.50 | $14.50 | 40,800 | — | — |
| 1999-01-20 | $14.00 | $14.00 | 45,300 | — | — |
| 1999-01-19 | $14.00 | $14.00 | 12,000 | — | — |
| 1999-01-15 | $13.79 | $13.79 | 31,800 | — | — |
| 1999-01-14 | $13.65 | $13.65 | 24,000 | — | — |
| 1999-01-13 | $13.38 | $13.38 | 23,700 | — | — |
| 1999-01-12 | $13.83 | $13.83 | 3,900 | — | — |
| 1999-01-11 | $14.67 | $14.67 | 27,600 | — | — |
| 1999-01-08 | $13.83 | $13.83 | 13,200 | — | — |
| 1999-01-07 | $13.58 | $13.58 | 15,900 | — | — |
| 1999-01-06 | $13.67 | $13.67 | 44,700 | — | — |
| 1999-01-05 | $13.42 | $13.42 | 47,700 | — | — |
| 1999-01-04 | $13.08 | $13.08 | 24,300 | — | — |