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
- 1991-07-16 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 | $24.56 | $24.56 | 132,400 | — | — |
| 1999-12-30 | $24.31 | $24.31 | 778,000 | — | — |
| 1999-12-29 | $25.88 | $25.88 | 383,800 | — | — |
| 1999-12-28 | $25.88 | $25.88 | 461,800 | — | — |
| 1999-12-27 | $26.25 | $26.25 | 329,800 | — | — |
| 1999-12-23 | $26.81 | $26.81 | 2,114,000 | — | — |
| 1999-12-22 | $25.50 | $25.50 | 327,800 | — | — |
| 1999-12-21 | $25.63 | $25.63 | 792,600 | — | — |
| 1999-12-20 | $24.38 | $24.38 | 501,000 | — | — |
| 1999-12-17 | $24.00 | $24.00 | 717,400 | — | — |
| 1999-12-16 | $22.88 | $22.88 | 499,200 | — | — |
| 1999-12-15 | $20.56 | $20.56 | 589,400 | — | — |
| 1999-12-14 | $20.31 | $20.31 | 401,600 | — | — |
| 1999-12-13 | $20.00 | $20.00 | 346,400 | — | — |
| 1999-12-10 | $20.63 | $20.63 | 811,600 | — | — |
| 1999-12-09 | $21.44 | $21.44 | 1,851,000 | — | — |
| 1999-12-08 | $21.55 | $21.55 | 802,200 | — | — |
| 1999-12-07 | $21.91 | $21.91 | 655,400 | — | — |
| 1999-12-06 | $22.00 | $22.00 | 221,800 | — | — |
| 1999-12-03 | $22.16 | $22.16 | 221,400 | — | — |
| 1999-12-02 | $21.91 | $21.91 | 333,200 | — | — |
| 1999-12-01 | $21.69 | $21.69 | 198,400 | — | — |
| 1999-11-30 | $21.25 | $21.25 | 1,359,400 | — | — |
| 1999-11-29 | $22.38 | $22.38 | 351,400 | — | — |
| 1999-11-26 | $22.91 | $22.91 | 426,200 | — | — |
| 1999-11-24 | $22.31 | $22.31 | 412,200 | — | — |
| 1999-11-23 | $21.94 | $21.94 | 1,355,400 | — | — |
| 1999-11-22 | $22.50 | $22.50 | 1,244,200 | — | — |
| 1999-11-19 | $20.22 | $20.22 | 857,600 | — | — |
| 1999-11-18 | $20.72 | $20.72 | 214,000 | — | — |
| 1999-11-17 | $20.75 | $20.75 | 1,520,400 | — | — |
| 1999-11-16 | $20.81 | $20.81 | 1,262,800 | — | — |
| 1999-11-15 | $19.81 | $19.81 | 232,200 | — | — |
| 1999-11-12 | $20.50 | $20.50 | 93,400 | — | — |
| 1999-11-11 | $20.72 | $20.72 | 479,800 | — | — |
| 1999-11-10 | $20.06 | $20.06 | 235,600 | — | — |
| 1999-11-09 | $20.19 | $20.19 | 1,300,200 | — | — |
| 1999-11-08 | $20.00 | $20.00 | 653,800 | — | — |
| 1999-11-05 | $19.16 | $19.16 | 823,000 | — | — |
| 1999-11-04 | $18.16 | $18.16 | 210,400 | — | — |
| 1999-11-03 | $18.53 | $18.53 | 368,400 | — | — |
| 1999-11-02 | $18.63 | $18.63 | 509,800 | — | — |
| 1999-11-01 | $18.25 | $18.25 | 541,400 | — | — |
| 1999-10-29 | $17.66 | $17.66 | 307,800 | — | — |
| 1999-10-28 | $16.50 | $16.50 | 704,600 | — | — |
| 1999-10-27 | $16.75 | $16.75 | 198,600 | — | — |
| 1999-10-26 | $17.34 | $17.34 | 93,600 | — | — |
| 1999-10-25 | $17.53 | $17.53 | 307,800 | — | — |
| 1999-10-22 | $17.75 | $17.75 | 215,600 | — | — |
| 1999-10-21 | $17.66 | $17.66 | 185,200 | — | — |
| 1999-10-20 | $17.84 | $17.84 | 466,000 | — | — |
| 1999-10-19 | $17.56 | $17.56 | 487,600 | — | — |
| 1999-10-18 | $16.78 | $16.78 | 1,283,200 | — | — |
| 1999-10-15 | $17.81 | $17.81 | 369,800 | — | — |
| 1999-10-14 | $18.13 | $18.13 | 621,000 | — | — |
| 1999-10-13 | $18.34 | $18.34 | 520,800 | — | — |
| 1999-10-12 | $18.13 | $18.13 | 490,400 | — | — |
| 1999-10-11 | $18.38 | $18.38 | 508,400 | — | — |
| 1999-10-08 | $18.63 | $18.63 | 1,517,400 | — | — |
| 1999-10-07 | $16.13 | $16.13 | 383,600 | — | — |
| 1999-10-06 | $16.53 | $16.53 | 365,200 | — | — |
| 1999-10-05 | $15.59 | $15.59 | 691,600 | — | — |
| 1999-10-04 | $15.38 | $15.38 | 554,600 | — | — |
| 1999-10-01 | $14.75 | $14.75 | 246,800 | — | — |
| 1999-09-30 | $14.41 | $14.41 | 449,000 | — | — |
| 1999-09-29 | $14.34 | $14.34 | 915,600 | — | — |
| 1999-09-28 | $14.00 | $14.00 | 659,400 | — | — |
| 1999-09-27 | $15.44 | $15.44 | 939,800 | — | — |
| 1999-09-24 | $15.66 | $15.66 | 1,320,800 | — | — |
| 1999-09-23 | $16.50 | $16.50 | 694,400 | — | — |
| 1999-09-22 | $16.66 | $16.66 | 316,400 | — | — |
| 1999-09-21 | $16.44 | $16.44 | 641,400 | — | — |
| 1999-09-20 | $16.66 | $16.66 | 302,800 | — | — |
| 1999-09-17 | $16.56 | $16.56 | 944,800 | — | — |
| 1999-09-16 | $15.47 | $15.47 | 1,470,400 | — | — |
| 1999-09-15 | $16.44 | $16.44 | 1,845,400 | — | — |
| 1999-09-14 | $17.95 | $17.95 | 481,800 | — | — |
| 1999-09-13 | $18.69 | $18.69 | 609,200 | — | — |
| 1999-09-10 | $18.17 | $18.17 | 399,800 | — | — |
| 1999-09-09 | $18.50 | $18.50 | 722,200 | — | — |
| 1999-09-08 | $18.94 | $18.94 | 1,825,600 | — | — |
| 1999-09-07 | $18.44 | $18.44 | 881,400 | — | — |
| 1999-09-03 | $17.56 | $17.56 | 768,000 | — | — |
| 1999-09-02 | $17.13 | $17.13 | 2,610,000 | — | — |
| 1999-09-01 | $16.63 | $16.63 | 4,110,000 | — | — |
| 1999-08-31 | $18.56 | $18.56 | 352,200 | — | — |
| 1999-08-30 | $18.03 | $18.03 | 673,600 | — | — |
| 1999-08-27 | $18.19 | $18.19 | 707,800 | — | — |
| 1999-08-26 | $18.22 | $18.22 | 721,600 | — | — |
| 1999-08-25 | $18.50 | $18.50 | 858,400 | — | — |
| 1999-08-24 | $18.19 | $18.19 | 964,400 | — | — |
| 1999-08-23 | $17.47 | $17.47 | 752,400 | — | — |
| 1999-08-20 | $16.75 | $16.75 | 467,000 | — | — |
| 1999-08-19 | $16.78 | $16.78 | 1,021,800 | — | — |
| 1999-08-18 | $17.25 | $17.25 | 410,600 | — | — |
| 1999-08-17 | $17.63 | $17.63 | 1,843,800 | — | — |
| 1999-08-16 | $17.94 | $17.94 | 2,269,200 | — | — |
| 1999-08-13 | $17.56 | $17.56 | 2,273,800 | — | — |
| 1999-08-12 | $15.69 | $15.69 | 844,000 | — | — |
| 1999-08-11 | $15.88 | $15.88 | 1,151,600 | — | — |
| 1999-08-10 | $16.56 | $16.56 | 2,209,400 | — | — |
| 1999-08-09 | $15.00 | $15.00 | 822,000 | — | — |
| 1999-08-06 | $15.19 | $15.19 | 1,302,000 | — | — |
| 1999-08-05 | $15.03 | $15.03 | 1,942,000 | — | — |
| 1999-08-04 | $14.94 | $14.94 | 5,591,200 | — | — |
| 1999-08-03 | $13.00 | $13.00 | 2,716,600 | — | — |
| 1999-08-02 | $13.44 | $13.44 | 2,552,600 | — | — |
| 1999-07-30 | $13.06 | $13.06 | 1,054,400 | — | — |
| 1999-07-29 | $12.63 | $12.63 | 107,600 | — | — |
| 1999-07-28 | $12.75 | $12.75 | 215,200 | — | — |
| 1999-07-27 | $12.63 | $12.63 | 345,200 | — | — |
| 1999-07-26 | $12.50 | $12.50 | 256,400 | — | — |
| 1999-07-23 | $12.75 | $12.75 | 86,400 | — | — |
| 1999-07-22 | $12.63 | $12.63 | 462,400 | — | — |
| 1999-07-21 | $12.56 | $12.56 | 559,400 | — | — |
| 1999-07-20 | $12.34 | $12.34 | 333,800 | — | — |
| 1999-07-19 | $12.50 | $12.50 | 245,200 | — | — |
| 1999-07-16 | $12.88 | $12.88 | 151,600 | — | — |
| 1999-07-15 | $13.06 | $13.06 | 1,939,200 | — | — |
| 1999-07-14 | $13.06 | $13.06 | 242,600 | — | — |
| 1999-07-13 | $12.94 | $12.94 | 420,600 | — | — |
| 1999-07-12 | $12.69 | $12.69 | 122,800 | — | — |
| 1999-07-09 | $12.88 | $12.88 | 542,600 | — | — |
| 1999-07-08 | $12.56 | $12.56 | 1,097,400 | — | — |
| 1999-07-07 | $12.03 | $12.03 | 291,000 | — | — |
| 1999-07-06 | $12.31 | $12.31 | 463,000 | — | — |
| 1999-07-02 | $12.25 | $12.25 | 129,200 | — | — |
| 1999-07-01 | $12.13 | $12.13 | 566,200 | — | — |
| 1999-06-30 | $11.56 | $11.56 | 490,200 | — | — |
| 1999-06-29 | $12.38 | $12.38 | 1,012,600 | — | — |
| 1999-06-28 | $12.00 | $12.00 | 445,000 | — | — |
| 1999-06-25 | $12.56 | $12.56 | 198,400 | — | — |
| 1999-06-24 | $13.00 | $13.00 | 454,200 | — | — |
| 1999-06-23 | $13.00 | $13.00 | 210,600 | — | — |
| 1999-06-22 | $13.06 | $13.06 | 484,800 | — | — |
| 1999-06-21 | $12.78 | $12.78 | 114,600 | — | — |
| 1999-06-18 | $12.63 | $12.63 | 272,000 | — | — |
| 1999-06-17 | $12.50 | $12.50 | 638,200 | — | — |
| 1999-06-16 | $12.00 | $12.00 | 153,400 | — | — |
| 1999-06-15 | $11.50 | $11.50 | 432,800 | — | — |
| 1999-06-14 | $11.50 | $11.50 | 1,015,600 | — | — |
| 1999-06-11 | $12.69 | $12.69 | 518,000 | — | — |
| 1999-06-10 | $12.97 | $12.97 | 329,600 | — | — |
| 1999-06-09 | $13.03 | $13.03 | 232,200 | — | — |
| 1999-06-08 | $12.94 | $12.94 | 348,600 | — | — |
| 1999-06-07 | $13.63 | $13.63 | 475,400 | — | — |
| 1999-06-04 | $12.88 | $12.88 | 383,000 | — | — |
| 1999-06-03 | $12.44 | $12.44 | 118,800 | — | — |
| 1999-06-02 | $12.50 | $12.50 | 384,800 | — | — |
| 1999-06-01 | $13.00 | $13.00 | 468,000 | — | — |
| 1999-05-28 | $12.38 | $12.38 | 721,000 | — | — |
| 1999-05-27 | $11.44 | $11.44 | 779,000 | — | — |
| 1999-05-26 | $11.72 | $11.72 | 585,600 | — | — |
| 1999-05-25 | $11.81 | $11.81 | 439,800 | — | — |
| 1999-05-24 | $11.97 | $11.97 | 1,002,000 | — | — |
| 1999-05-21 | $11.66 | $11.66 | 363,400 | — | — |
| 1999-05-20 | $11.81 | $11.81 | 798,400 | — | — |
| 1999-05-19 | $11.44 | $11.44 | 396,400 | — | — |
| 1999-05-18 | $11.69 | $11.69 | 132,800 | — | — |
| 1999-05-17 | $12.13 | $12.13 | 87,800 | — | — |
| 1999-05-14 | $12.00 | $12.00 | 653,600 | — | — |
| 1999-05-13 | $12.44 | $12.44 | 778,200 | — | — |
| 1999-05-12 | $12.09 | $12.09 | 1,050,600 | — | — |
| 1999-05-11 | $12.03 | $12.03 | 686,600 | — | — |
| 1999-05-10 | $12.00 | $12.00 | 244,200 | — | — |
| 1999-05-07 | $12.22 | $12.22 | 213,600 | — | — |
| 1999-05-06 | $12.31 | $12.31 | 752,200 | — | — |
| 1999-05-05 | $12.63 | $12.63 | 324,800 | — | — |
| 1999-05-04 | $13.22 | $13.22 | 207,400 | — | — |
| 1999-05-03 | $12.94 | $12.94 | 272,400 | — | — |
| 1999-04-30 | $13.38 | $13.38 | 522,600 | — | — |
| 1999-04-29 | $12.81 | $12.81 | 406,600 | — | — |
| 1999-04-28 | $12.38 | $12.38 | 605,400 | — | — |
| 1999-04-27 | $13.63 | $13.63 | 171,600 | — | — |
| 1999-04-26 | $14.06 | $14.06 | 245,200 | — | — |
| 1999-04-23 | $14.44 | $14.44 | 149,600 | — | — |
| 1999-04-22 | $14.13 | $14.13 | 187,800 | — | — |
| 1999-04-21 | $14.50 | $14.50 | 261,200 | — | — |
| 1999-04-20 | $14.31 | $14.31 | 647,000 | — | — |
| 1999-04-19 | $14.38 | $14.38 | 872,400 | — | — |
| 1999-04-16 | $15.03 | $15.03 | 377,800 | — | — |
| 1999-04-15 | $14.78 | $14.78 | 922,800 | — | — |
| 1999-04-14 | $14.56 | $14.56 | 353,400 | — | — |
| 1999-04-13 | $14.56 | $14.56 | 398,400 | — | — |
| 1999-04-12 | $14.28 | $14.28 | 342,600 | — | — |
| 1999-04-09 | $14.00 | $14.00 | 235,600 | — | — |
| 1999-04-08 | $14.06 | $14.06 | 1,161,000 | — | — |
| 1999-04-07 | $13.25 | $13.25 | 1,270,400 | — | — |
| 1999-04-06 | $14.19 | $14.19 | 792,000 | — | — |
| 1999-04-05 | $15.06 | $15.06 | 1,216,200 | — | — |
| 1999-04-01 | $14.50 | $14.50 | 571,400 | — | — |
| 1999-03-31 | $13.63 | $13.63 | 593,200 | — | — |
| 1999-03-30 | $13.31 | $13.31 | 862,800 | — | — |
| 1999-03-29 | $13.44 | $13.44 | 1,728,400 | — | — |
| 1999-03-26 | $14.56 | $14.56 | 723,200 | — | — |
| 1999-03-25 | $15.44 | $15.44 | 283,600 | — | — |
| 1999-03-24 | $15.31 | $15.31 | 649,800 | — | — |
| 1999-03-23 | $15.81 | $15.81 | 291,000 | — | — |
| 1999-03-22 | $15.75 | $15.75 | 242,400 | — | — |
| 1999-03-19 | $16.00 | $16.00 | 630,600 | — | — |
| 1999-03-18 | $15.94 | $15.94 | 969,600 | — | — |
| 1999-03-17 | $15.13 | $15.13 | 178,200 | — | — |
| 1999-03-16 | $15.03 | $15.03 | 265,000 | — | — |
| 1999-03-15 | $14.94 | $14.94 | 410,600 | — | — |
| 1999-03-12 | $15.19 | $15.19 | 218,200 | — | — |
| 1999-03-11 | $15.16 | $15.16 | 637,600 | — | — |
| 1999-03-10 | $15.03 | $15.03 | 931,000 | — | — |
| 1999-03-09 | $15.03 | $15.03 | 471,400 | — | — |
| 1999-03-08 | $15.28 | $15.28 | 1,443,000 | — | — |
| 1999-03-05 | $15.00 | $15.00 | 652,800 | — | — |
| 1999-03-04 | $14.25 | $14.25 | 859,400 | — | — |
| 1999-03-03 | $13.69 | $13.69 | 625,400 | — | — |
| 1999-03-02 | $14.00 | $14.00 | 391,600 | — | — |
| 1999-03-01 | $14.34 | $14.34 | 580,200 | — | — |
| 1999-02-26 | $14.03 | $14.03 | 442,800 | — | — |
| 1999-02-25 | $13.81 | $13.81 | 606,000 | — | — |
| 1999-02-24 | $13.50 | $13.50 | 999,200 | — | — |
| 1999-02-23 | $13.97 | $13.97 | 1,122,400 | — | — |
| 1999-02-22 | $12.06 | $12.06 | 600,400 | — | — |
| 1999-02-19 | $12.38 | $12.38 | 1,486,400 | — | — |
| 1999-02-18 | $13.34 | $13.34 | 355,000 | — | — |
| 1999-02-17 | $13.69 | $13.69 | 88,800 | — | — |
| 1999-02-16 | $13.83 | $13.83 | 651,800 | — | — |
| 1999-02-12 | $13.88 | $13.88 | 1,345,400 | — | — |
| 1999-02-11 | $14.25 | $14.25 | 1,870,400 | — | — |
| 1999-02-10 | $14.81 | $14.81 | 990,400 | — | — |
| 1999-02-09 | $15.19 | $15.19 | 621,200 | — | — |
| 1999-02-08 | $15.22 | $15.22 | 459,600 | — | — |
| 1999-02-05 | $15.06 | $15.06 | 1,196,800 | — | — |
| 1999-02-04 | $15.25 | $15.25 | 955,200 | — | — |
| 1999-02-03 | $15.25 | $15.25 | 681,200 | — | — |
| 1999-02-02 | $15.81 | $15.81 | 680,200 | — | — |
| 1999-02-01 | $15.50 | $15.50 | 1,940,800 | — | — |
| 1999-01-29 | $15.56 | $15.56 | 372,000 | — | — |
| 1999-01-28 | $15.81 | $15.81 | 1,039,200 | — | — |
| 1999-01-27 | $15.44 | $15.44 | 1,692,800 | — | — |
| 1999-01-26 | $15.25 | $15.25 | 1,548,600 | — | — |
| 1999-01-25 | $13.94 | $13.94 | 299,800 | — | — |
| 1999-01-22 | $14.13 | $14.13 | 550,800 | — | — |
| 1999-01-21 | $14.19 | $14.19 | 936,000 | — | — |
| 1999-01-20 | $14.06 | $14.06 | 1,283,400 | — | — |
| 1999-01-19 | $13.44 | $13.44 | 207,600 | — | — |
| 1999-01-15 | $12.53 | $12.53 | 314,200 | — | — |
| 1999-01-14 | $12.19 | $12.19 | 536,200 | — | — |
| 1999-01-13 | $13.00 | $13.00 | 890,800 | — | — |
| 1999-01-12 | $13.94 | $13.94 | 1,339,800 | — | — |
| 1999-01-11 | $13.94 | $13.94 | 1,166,200 | — | — |
| 1999-01-08 | $13.94 | $13.94 | 1,547,000 | — | — |
| 1999-01-07 | $12.75 | $12.75 | 1,924,400 | — | — |
| 1999-01-06 | $12.25 | $12.25 | 1,051,600 | — | — |
| 1999-01-05 | $11.44 | $11.44 | 371,800 | — | — |
| 1999-01-04 | $11.69 | $11.69 | 887,800 | — | — |