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
- 1997-04-28 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 | $21.07 | $21.75 | 19,154 | — | — |
| 1999-12-30 | $21.07 | $21.75 | 33,312 | — | — |
| 1999-12-29 | $21.03 | $21.70 | 51,911 | — | — |
| 1999-12-28 | $21.07 | $21.75 | 31,508 | — | — |
| 1999-12-27 | $20.98 | $21.66 | 12,492 | — | — |
| 1999-12-23 | $21.03 | $21.70 | 46,914 | — | — |
| 1999-12-22 | $20.71 | $21.38 | 70,372 | — | — |
| 1999-12-21 | $20.35 | $21.00 | 49,829 | — | — |
| 1999-12-20 | $20.49 | $21.14 | 76,201 | — | — |
| 1999-12-17 | $21.12 | $21.79 | 63,015 | — | — |
| 1999-12-16 | $21.61 | $22.31 | 79,671 | — | — |
| 1999-12-15 | $20.53 | $21.19 | 25,678 | — | — |
| 1999-12-14 | $20.04 | $20.68 | 55,381 | — | — |
| 1999-12-13 | $20.35 | $21.00 | 52,883 | — | — |
| 1999-12-10 | $20.49 | $21.14 | 30,952 | — | — |
| 1999-12-09 | $21.16 | $21.84 | 71,482 | — | — |
| 1999-12-08 | $21.30 | $21.98 | 35,533 | — | — |
| 1999-12-07 | $21.57 | $22.26 | 58,157 | — | — |
| 1999-12-06 | $21.52 | $22.21 | 23,874 | — | — |
| 1999-12-03 | $21.61 | $22.31 | 25,956 | — | — |
| 1999-12-02 | $21.88 | $22.58 | 40,807 | — | — |
| 1999-12-01 | $21.75 | $22.45 | 20,542 | — | — |
| 1999-11-30 | $21.93 | $22.63 | 23,318 | — | — |
| 1999-11-29 | $22.20 | $22.91 | 22,486 | — | — |
| 1999-11-26 | $22.60 | $23.33 | 20,404 | — | — |
| 1999-11-24 | $22.60 | $23.33 | 35,533 | — | — |
| 1999-11-23 | $22.60 | $23.33 | 22,208 | — | — |
| 1999-11-22 | $22.69 | $23.42 | 45,249 | — | — |
| 1999-11-19 | $22.92 | $23.65 | 23,874 | — | — |
| 1999-11-18 | $23.28 | $24.03 | 38,586 | — | — |
| 1999-11-17 | $23.32 | $24.07 | 94,245 | — | — |
| 1999-11-16 | $22.56 | $23.28 | 17,905 | — | — |
| 1999-11-15 | $23.32 | $24.07 | 20,126 | — | — |
| 1999-11-12 | $23.14 | $23.89 | 14,158 | — | — |
| 1999-11-11 | $23.01 | $23.75 | 12,770 | — | — |
| 1999-11-10 | $23.14 | $23.89 | 34,145 | — | — |
| 1999-11-09 | $22.96 | $23.70 | 31,369 | — | — |
| 1999-11-08 | $23.01 | $23.75 | 10,688 | — | — |
| 1999-11-05 | $23.10 | $23.84 | 18,877 | — | — |
| 1999-11-04 | $23.23 | $23.98 | 22,208 | — | — |
| 1999-11-03 | $23.64 | $24.40 | 22,624 | — | — |
| 1999-11-02 | $23.51 | $24.26 | 20,126 | — | — |
| 1999-11-01 | $23.05 | $23.71 | 17,489 | — | — |
| 1999-10-29 | $23.01 | $23.66 | 38,448 | — | — |
| 1999-10-28 | $23.51 | $24.17 | 39,836 | — | — |
| 1999-10-27 | $23.41 | $24.08 | 6,246 | — | — |
| 1999-10-26 | $23.60 | $24.27 | 26,511 | — | — |
| 1999-10-25 | $23.96 | $24.64 | 20,820 | — | — |
| 1999-10-22 | $24.23 | $24.92 | 29,148 | — | — |
| 1999-10-21 | $24.81 | $25.52 | 79,255 | — | — |
| 1999-10-20 | $25.80 | $26.54 | 29,287 | — | — |
| 1999-10-19 | $26.03 | $26.77 | 42,473 | — | — |
| 1999-10-18 | $25.53 | $26.26 | 47,470 | — | — |
| 1999-10-15 | $26.16 | $26.91 | 50,523 | — | — |
| 1999-10-14 | $26.61 | $27.37 | 33,728 | — | — |
| 1999-10-13 | $26.79 | $27.55 | 18,183 | — | — |
| 1999-10-12 | $26.97 | $27.74 | 24,706 | — | — |
| 1999-10-11 | $26.79 | $27.55 | 41,918 | — | — |
| 1999-10-08 | $26.88 | $27.65 | 14,990 | — | — |
| 1999-10-07 | $26.88 | $27.65 | 49,552 | — | — |
| 1999-10-06 | $26.52 | $27.28 | 35,116 | — | — |
| 1999-10-05 | $26.52 | $27.28 | 13,464 | — | — |
| 1999-10-04 | $27.02 | $27.79 | 50,801 | — | — |
| 1999-10-01 | $26.75 | $27.51 | 32,063 | — | — |
| 1999-09-30 | $27.11 | $27.88 | 83,835 | — | — |
| 1999-09-29 | $27.38 | $28.16 | 54,132 | — | — |
| 1999-09-28 | $26.88 | $27.65 | 35,672 | — | — |
| 1999-09-27 | $26.84 | $27.60 | 52,744 | — | — |
| 1999-09-24 | $26.21 | $26.95 | 24,429 | — | — |
| 1999-09-23 | $25.85 | $26.58 | 66,069 | — | — |
| 1999-09-22 | $26.12 | $26.86 | 13,464 | — | — |
| 1999-09-21 | $26.12 | $26.86 | 15,268 | — | — |
| 1999-09-20 | $26.43 | $27.18 | 31,646 | — | — |
| 1999-09-17 | $26.07 | $26.81 | 39,003 | — | — |
| 1999-09-16 | $25.85 | $26.58 | 13,602 | — | — |
| 1999-09-15 | $25.85 | $26.58 | 46,776 | — | — |
| 1999-09-14 | $26.52 | $27.28 | 7,495 | — | — |
| 1999-09-13 | $26.57 | $27.32 | 44,971 | — | — |
| 1999-09-10 | $26.79 | $27.55 | 15,407 | — | — |
| 1999-09-09 | $26.66 | $27.42 | 27,482 | — | — |
| 1999-09-08 | $26.48 | $27.23 | 30,120 | — | — |
| 1999-09-07 | $26.21 | $26.95 | 93,274 | — | — |
| 1999-09-03 | $25.53 | $26.26 | 26,927 | — | — |
| 1999-09-02 | $25.44 | $26.17 | 24,845 | — | — |
| 1999-09-01 | $25.62 | $26.35 | 79,810 | — | — |
| 1999-08-31 | $24.99 | $25.70 | 26,372 | — | — |
| 1999-08-30 | $24.81 | $25.52 | 35,810 | — | — |
| 1999-08-27 | $25.31 | $26.03 | 34,839 | — | — |
| 1999-08-26 | $25.04 | $25.75 | 49,413 | — | — |
| 1999-08-25 | $25.17 | $25.89 | 86,334 | — | — |
| 1999-08-24 | $25.04 | $25.75 | 21,514 | — | — |
| 1999-08-23 | $25.22 | $25.93 | 36,227 | — | — |
| 1999-08-20 | $25.31 | $26.03 | 32,202 | — | — |
| 1999-08-19 | $24.68 | $25.38 | 88,138 | — | — |
| 1999-08-18 | $24.68 | $25.38 | 215,556 | — | — |
| 1999-08-17 | $24.23 | $24.92 | 53,438 | — | — |
| 1999-08-16 | $23.87 | $24.54 | 38,448 | — | — |
| 1999-08-13 | $23.78 | $24.45 | 27,899 | — | — |
| 1999-08-12 | $24.36 | $25.05 | 33,590 | — | — |
| 1999-08-11 | $24.23 | $24.92 | 102,990 | — | — |
| 1999-08-10 | $23.73 | $24.41 | 36,227 | — | — |
| 1999-08-09 | $23.78 | $24.45 | 36,088 | — | — |
| 1999-08-06 | $23.64 | $24.31 | 3,748 | — | — |
| 1999-08-05 | $23.91 | $24.59 | 94,662 | — | — |
| 1999-08-04 | $24.14 | $24.82 | 27,482 | — | — |
| 1999-08-03 | $24.27 | $24.96 | 62,182 | — | — |
| 1999-08-02 | $24.77 | $25.39 | 20,681 | — | — |
| 1999-07-30 | $25.58 | $26.22 | 35,394 | — | — |
| 1999-07-29 | $24.72 | $25.34 | 31,230 | — | — |
| 1999-07-28 | $24.95 | $25.57 | 68,012 | — | — |
| 1999-07-27 | $24.59 | $25.20 | 29,148 | — | — |
| 1999-07-26 | $24.32 | $24.93 | 17,350 | — | — |
| 1999-07-23 | $24.45 | $25.07 | 64,126 | — | — |
| 1999-07-22 | $24.14 | $24.74 | 377,675 | — | — |
| 1999-07-21 | $23.41 | $24.00 | 37,337 | — | — |
| 1999-07-20 | $22.78 | $23.36 | 97,854 | — | — |
| 1999-07-19 | $22.83 | $23.40 | 54,687 | — | — |
| 1999-07-16 | $22.47 | $23.04 | 28,870 | — | — |
| 1999-07-15 | $22.69 | $23.27 | 54,687 | — | — |
| 1999-07-14 | $21.79 | $22.34 | 38,031 | — | — |
| 1999-07-13 | $21.34 | $21.88 | 78,283 | — | — |
| 1999-07-12 | $21.07 | $21.60 | 87,999 | — | — |
| 1999-07-09 | $21.34 | $21.88 | 34,145 | — | — |
| 1999-07-08 | $21.34 | $21.88 | 16,517 | — | — |
| 1999-07-07 | $21.75 | $22.30 | 39,974 | — | — |
| 1999-07-06 | $21.79 | $22.34 | 37,337 | — | — |
| 1999-07-02 | $21.84 | $22.39 | 67,179 | — | — |
| 1999-07-01 | $21.66 | $22.20 | 58,157 | — | — |
| 1999-06-30 | $21.79 | $22.34 | 167,670 | — | — |
| 1999-06-29 | $21.93 | $22.48 | 28,732 | — | — |
| 1999-06-28 | $22.11 | $22.67 | 17,350 | — | — |
| 1999-06-25 | $22.33 | $22.90 | 29,426 | — | — |
| 1999-06-24 | $22.06 | $22.62 | 23,041 | — | — |
| 1999-06-23 | $22.24 | $22.80 | 121,311 | — | — |
| 1999-06-22 | $22.47 | $23.04 | 14,296 | — | — |
| 1999-06-21 | $22.65 | $23.22 | 9,855 | — | — |
| 1999-06-18 | $22.47 | $23.04 | 15,129 | — | — |
| 1999-06-17 | $22.96 | $23.54 | 30,397 | — | — |
| 1999-06-16 | $22.51 | $23.08 | 15,823 | — | — |
| 1999-06-15 | $22.38 | $22.94 | 79,255 | — | — |
| 1999-06-14 | $22.29 | $22.85 | 38,170 | — | — |
| 1999-06-11 | $22.33 | $22.90 | 82,864 | — | — |
| 1999-06-10 | $22.02 | $22.57 | 13,741 | — | — |
| 1999-06-09 | $22.47 | $23.04 | 39,003 | — | — |
| 1999-06-08 | $22.74 | $23.31 | 53,854 | — | — |
| 1999-06-07 | $22.83 | $23.40 | 46,776 | — | — |
| 1999-06-04 | $22.24 | $22.80 | 96,188 | — | — |
| 1999-06-03 | $22.51 | $23.08 | 79,810 | — | — |
| 1999-06-02 | $22.92 | $23.50 | 28,870 | — | — |
| 1999-06-01 | $23.32 | $23.91 | 28,732 | — | — |
| 1999-05-28 | $23.14 | $23.73 | 56,492 | — | — |
| 1999-05-27 | $23.28 | $23.87 | 39,142 | — | — |
| 1999-05-26 | $23.46 | $24.05 | 51,217 | — | — |
| 1999-05-25 | $23.37 | $23.96 | 68,845 | — | — |
| 1999-05-24 | $23.37 | $23.96 | 48,302 | — | — |
| 1999-05-21 | $23.91 | $24.51 | 28,870 | — | — |
| 1999-05-20 | $24.14 | $24.74 | 36,643 | — | — |
| 1999-05-19 | $23.82 | $24.42 | 58,851 | — | — |
| 1999-05-18 | $22.96 | $23.54 | 32,896 | — | — |
| 1999-05-17 | $23.32 | $23.91 | 38,031 | — | — |
| 1999-05-14 | $23.73 | $24.33 | 105,210 | — | — |
| 1999-05-13 | $23.91 | $24.51 | 111,179 | — | — |
| 1999-05-12 | $24.14 | $24.74 | 7,773 | — | — |
| 1999-05-11 | $24.59 | $25.20 | 98,270 | — | — |
| 1999-05-10 | $24.81 | $25.44 | 45,110 | — | — |
| 1999-05-07 | $24.23 | $24.84 | 59,823 | — | — |
| 1999-05-06 | $24.59 | $25.20 | 36,921 | — | — |
| 1999-05-05 | $25.31 | $25.94 | 55,104 | — | — |
| 1999-05-04 | $24.90 | $25.53 | 49,274 | — | — |
| 1999-05-03 | $25.31 | $25.86 | 21,514 | — | — |
| 1999-04-30 | $24.86 | $25.40 | 48,719 | — | — |
| 1999-04-29 | $24.81 | $25.36 | 40,530 | — | — |
| 1999-04-28 | $25.17 | $25.72 | 48,996 | — | — |
| 1999-04-27 | $25.08 | $25.63 | 112,150 | — | — |
| 1999-04-26 | $24.50 | $25.03 | 111,595 | — | — |
| 1999-04-23 | $25.04 | $25.59 | 187,519 | — | — |
| 1999-04-22 | $26.30 | $26.87 | 47,608 | — | — |
| 1999-04-21 | $28.73 | $29.36 | 31,646 | — | — |
| 1999-04-20 | $28.64 | $29.27 | 61,627 | — | — |
| 1999-04-19 | $28.14 | $28.76 | 33,867 | — | — |
| 1999-04-16 | $28.10 | $28.72 | 36,504 | — | — |
| 1999-04-15 | $27.92 | $28.53 | 82,864 | — | — |
| 1999-04-14 | $28.50 | $29.13 | 32,340 | — | — |
| 1999-04-13 | $28.86 | $29.50 | 105,072 | — | — |
| 1999-04-12 | $28.23 | $28.85 | 80,504 | — | — |
| 1999-04-09 | $28.46 | $29.08 | 52,189 | — | — |
| 1999-04-08 | $29.00 | $29.64 | 218,610 | — | — |
| 1999-04-07 | $28.32 | $28.95 | 176,692 | — | — |
| 1999-04-06 | $27.60 | $28.21 | 91,330 | — | — |
| 1999-04-05 | $26.84 | $27.43 | 93,690 | — | — |
| 1999-04-01 | $26.93 | $27.52 | 24,151 | — | — |
| 1999-03-31 | $27.06 | $27.66 | 104,933 | — | — |
| 1999-03-30 | $26.43 | $27.01 | 73,980 | — | — |
| 1999-03-29 | $26.30 | $26.87 | 146,850 | — | — |
| 1999-03-26 | $26.39 | $26.97 | 30,536 | — | — |
| 1999-03-25 | $27.33 | $27.93 | 14,158 | — | — |
| 1999-03-24 | $26.39 | $26.97 | 15,407 | — | — |
| 1999-03-23 | $26.88 | $27.47 | 24,012 | — | — |
| 1999-03-22 | $27.69 | $28.30 | 22,347 | — | — |
| 1999-03-19 | $28.01 | $28.62 | 45,388 | — | — |
| 1999-03-18 | $28.28 | $28.90 | 17,905 | — | — |
| 1999-03-17 | $28.23 | $28.85 | 49,552 | — | — |
| 1999-03-16 | $28.05 | $28.67 | 37,476 | — | — |
| 1999-03-15 | $26.93 | $27.52 | 56,769 | — | — |
| 1999-03-12 | $27.69 | $28.30 | 39,419 | — | — |
| 1999-03-11 | $28.28 | $28.90 | 31,785 | — | — |
| 1999-03-10 | $27.92 | $28.53 | 65,236 | — | — |
| 1999-03-09 | $28.10 | $28.72 | 93,274 | — | — |
| 1999-03-08 | $27.87 | $28.49 | 20,126 | — | — |
| 1999-03-05 | $28.41 | $29.04 | 47,192 | — | — |
| 1999-03-04 | $27.33 | $27.93 | 45,388 | — | — |
| 1999-03-03 | $27.11 | $27.70 | 41,501 | — | — |
| 1999-03-02 | $27.65 | $28.25 | 56,908 | — | — |
| 1999-03-01 | $27.24 | $27.84 | 31,091 | — | — |
| 1999-02-26 | $27.38 | $27.98 | 24,012 | — | — |
| 1999-02-25 | $27.65 | $28.25 | 48,025 | — | — |
| 1999-02-24 | $27.83 | $28.44 | 31,924 | — | — |
| 1999-02-23 | $28.59 | $29.22 | 36,088 | — | — |
| 1999-02-22 | $29.13 | $29.77 | 57,880 | — | — |
| 1999-02-19 | $28.19 | $28.81 | 43,028 | — | — |
| 1999-02-18 | $28.32 | $28.95 | 40,807 | — | — |
| 1999-02-17 | $27.92 | $28.53 | 42,056 | — | — |
| 1999-02-16 | $28.28 | $28.90 | 35,672 | — | — |
| 1999-02-12 | $28.41 | $29.04 | 26,788 | — | — |
| 1999-02-11 | $28.82 | $29.45 | 47,192 | — | — |
| 1999-02-10 | $28.68 | $29.31 | 46,082 | — | — |
| 1999-02-09 | $28.59 | $29.22 | 26,927 | — | — |
| 1999-02-08 | $28.82 | $29.45 | 24,151 | — | — |
| 1999-02-05 | $29.31 | $29.96 | 27,760 | — | — |
| 1999-02-04 | $29.90 | $30.56 | 40,946 | — | — |
| 1999-02-03 | $29.54 | $30.19 | 85,362 | — | — |
| 1999-02-02 | $29.18 | $29.82 | 76,062 | — | — |
| 1999-02-01 | $29.27 | $29.83 | 20,404 | — | — |
| 1999-01-29 | $28.86 | $29.42 | 91,469 | — | — |
| 1999-01-28 | $29.18 | $29.74 | 122,422 | — | — |
| 1999-01-27 | $26.16 | $26.66 | 37,754 | — | — |
| 1999-01-26 | $26.75 | $27.26 | 11,243 | — | — |
| 1999-01-25 | $27.20 | $27.72 | 34,561 | — | — |
| 1999-01-22 | $27.29 | $27.81 | 18,877 | — | — |
| 1999-01-21 | $28.14 | $28.68 | 37,337 | — | — |
| 1999-01-20 | $28.19 | $28.73 | 81,337 | — | — |
| 1999-01-19 | $28.14 | $28.68 | 52,466 | — | — |
| 1999-01-15 | $27.56 | $28.09 | 86,611 | — | — |
| 1999-01-14 | $26.57 | $27.08 | 59,823 | — | — |
| 1999-01-13 | $26.93 | $27.44 | 50,940 | — | — |
| 1999-01-12 | $27.47 | $27.99 | 40,252 | — | — |
| 1999-01-11 | $28.01 | $28.55 | 36,643 | — | — |
| 1999-01-08 | $28.19 | $28.73 | 123,393 | — | — |
| 1999-01-07 | $27.74 | $28.27 | 37,615 | — | — |
| 1999-01-06 | $28.41 | $28.96 | 76,201 | — | — |
| 1999-01-05 | $27.83 | $28.36 | 54,965 | — | — |
| 1999-01-04 | $27.60 | $28.13 | 127,418 | — | — |