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
- 1983-10-07 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 | $20.31 | $20.31 | 21,528 | — | — |
| 1999-12-30 | $20.31 | $20.31 | 24,572 | — | — |
| 1999-12-29 | $20.31 | $20.31 | 19,012 | — | — |
| 1999-12-28 | $19.53 | $19.53 | 21,096 | — | — |
| 1999-12-27 | $22.66 | $22.66 | 11,524 | — | — |
| 1999-12-23 | $21.88 | $21.88 | 16,760 | — | — |
| 1999-12-22 | $21.09 | $21.09 | 12,256 | — | — |
| 1999-12-21 | $24.22 | $24.22 | 10,588 | — | — |
| 1999-12-20 | $24.22 | $24.22 | 12,352 | — | — |
| 1999-12-17 | $24.22 | $24.22 | 13,556 | — | — |
| 1999-12-16 | $24.22 | $24.22 | 37,900 | — | — |
| 1999-12-15 | $29.69 | $29.69 | 48,364 | — | — |
| 1999-12-14 | $20.31 | $20.31 | 17,124 | — | — |
| 1999-12-13 | $19.53 | $19.53 | 16,408 | — | — |
| 1999-12-10 | $21.09 | $21.09 | 8,120 | — | — |
| 1999-12-09 | $21.09 | $21.09 | 11,084 | — | — |
| 1999-12-08 | $23.44 | $23.44 | 10,604 | — | — |
| 1999-12-07 | $23.44 | $23.44 | 19,028 | — | — |
| 1999-12-06 | $21.09 | $21.09 | 12,208 | — | — |
| 1999-12-03 | $23.44 | $23.44 | 17,956 | — | — |
| 1999-12-02 | $24.22 | $24.22 | 4,896 | — | — |
| 1999-12-01 | $25.00 | $25.00 | 2,284 | — | — |
| 1999-11-30 | $25.00 | $25.00 | 9,716 | — | — |
| 1999-11-29 | $23.44 | $23.44 | 7,080 | — | — |
| 1999-11-26 | $25.00 | $25.00 | 2,524 | — | — |
| 1999-11-24 | $25.00 | $25.00 | 7,768 | — | — |
| 1999-11-23 | $25.00 | $25.00 | 6,340 | — | — |
| 1999-11-22 | $25.78 | $25.78 | 8,032 | — | — |
| 1999-11-19 | $25.78 | $25.78 | 13,156 | — | — |
| 1999-11-18 | $25.78 | $25.78 | 8,372 | — | — |
| 1999-11-17 | $25.00 | $25.00 | 7,716 | — | — |
| 1999-11-16 | $25.00 | $25.00 | 7,744 | — | — |
| 1999-11-15 | $25.00 | $25.00 | 6,224 | — | — |
| 1999-11-12 | $26.56 | $26.56 | 2,352 | — | — |
| 1999-11-11 | $27.34 | $27.34 | 3,600 | — | — |
| 1999-11-10 | $26.56 | $26.56 | 5,140 | — | — |
| 1999-11-09 | $27.34 | $27.34 | 1,872 | — | — |
| 1999-11-08 | $29.69 | $29.69 | 1,652 | — | — |
| 1999-11-05 | $29.69 | $29.69 | 5,940 | — | — |
| 1999-11-04 | $28.13 | $28.13 | 4,900 | — | — |
| 1999-11-03 | $31.25 | $31.25 | 6,784 | — | — |
| 1999-11-02 | $26.56 | $26.56 | 5,116 | — | — |
| 1999-11-01 | $25.78 | $25.78 | 2,432 | — | — |
| 1999-10-29 | $25.78 | $25.78 | 10,544 | — | — |
| 1999-10-28 | $26.56 | $26.56 | 7,328 | — | — |
| 1999-10-27 | $25.78 | $25.78 | 5,352 | — | — |
| 1999-10-26 | $24.22 | $24.22 | 6,156 | — | — |
| 1999-10-25 | $24.22 | $24.22 | 3,704 | — | — |
| 1999-10-22 | $25.00 | $25.00 | 2,656 | — | — |
| 1999-10-21 | $25.00 | $25.00 | 6,092 | — | — |
| 1999-10-20 | $25.00 | $25.00 | 976 | — | — |
| 1999-10-19 | $25.78 | $25.78 | 1,956 | — | — |
| 1999-10-18 | $25.78 | $25.78 | 4,452 | — | — |
| 1999-10-15 | $26.56 | $26.56 | 2,680 | — | — |
| 1999-10-14 | $26.56 | $26.56 | 1,988 | — | — |
| 1999-10-13 | $26.56 | $26.56 | 3,588 | — | — |
| 1999-10-12 | $26.56 | $26.56 | 4,008 | — | — |
| 1999-10-11 | $28.91 | $28.91 | 2,500 | — | — |
| 1999-10-08 | $29.69 | $29.69 | 8,252 | — | — |
| 1999-10-07 | $28.13 | $28.13 | 2,696 | — | — |
| 1999-10-06 | $29.69 | $29.69 | 5,704 | — | — |
| 1999-10-05 | $31.25 | $31.25 | 788 | — | — |
| 1999-10-04 | $32.03 | $32.03 | 1,808 | — | — |
| 1999-10-01 | $32.03 | $32.03 | 7,648 | — | — |
| 1999-09-30 | $29.69 | $29.69 | 4,748 | — | — |
| 1999-09-29 | $31.25 | $31.25 | 5,768 | — | — |
| 1999-09-28 | $35.94 | $35.94 | 11,456 | — | — |
| 1999-09-27 | $33.59 | $33.59 | 17,172 | — | — |
| 1999-09-24 | $30.47 | $30.47 | 18,928 | — | — |
| 1999-09-23 | $28.13 | $28.13 | 49,528 | — | — |
| 1999-09-22 | $25.78 | $25.78 | 9,608 | — | — |
| 1999-09-21 | $25.00 | $25.00 | 3,476 | — | — |
| 1999-09-20 | $25.00 | $25.00 | 4,428 | — | — |
| 1999-09-17 | $25.00 | $25.00 | 12,500 | — | — |
| 1999-09-16 | $25.00 | $25.00 | 2,192 | — | — |
| 1999-09-15 | $25.00 | $25.00 | 7,728 | — | — |
| 1999-09-14 | $25.00 | $25.00 | 8,696 | — | — |
| 1999-09-13 | $25.00 | $25.00 | 8,344 | — | — |
| 1999-09-10 | $25.78 | $25.78 | 9,520 | — | — |
| 1999-09-09 | $25.00 | $25.00 | 2,000 | — | — |
| 1999-09-08 | $25.78 | $25.78 | 2,296 | — | — |
| 1999-09-07 | $25.78 | $25.78 | 5,900 | — | — |
| 1999-09-03 | $25.78 | $25.78 | 1,652 | — | — |
| 1999-09-02 | $25.78 | $25.78 | 452 | — | — |
| 1999-09-01 | $25.78 | $25.78 | 1,780 | — | — |
| 1999-08-31 | $25.78 | $25.78 | 984 | — | — |
| 1999-08-30 | $25.00 | $25.00 | 1,504 | — | — |
| 1999-08-27 | $25.78 | $25.78 | 3,712 | — | — |
| 1999-08-26 | $25.78 | $25.78 | 5,016 | — | — |
| 1999-08-25 | $25.00 | $25.00 | 6,248 | — | — |
| 1999-08-24 | $24.22 | $24.22 | 3,660 | — | — |
| 1999-08-23 | $25.00 | $25.00 | 4,312 | — | — |
| 1999-08-20 | $25.78 | $25.78 | 4,556 | — | — |
| 1999-08-19 | $25.78 | $25.78 | 5,568 | — | — |
| 1999-08-18 | $25.78 | $25.78 | 4,096 | — | — |
| 1999-08-17 | $25.78 | $25.78 | 4,724 | — | — |
| 1999-08-16 | $25.78 | $25.78 | 5,076 | — | — |
| 1999-08-13 | $25.78 | $25.78 | 7,376 | — | — |
| 1999-08-12 | $25.78 | $25.78 | 10,536 | — | — |
| 1999-08-11 | $25.00 | $25.00 | 27,008 | — | — |
| 1999-08-10 | $28.13 | $28.13 | 6,020 | — | — |
| 1999-08-09 | $31.25 | $31.25 | 4,116 | — | — |
| 1999-08-06 | $32.81 | $32.81 | 2,300 | — | — |
| 1999-08-05 | $32.81 | $32.81 | 1,432 | — | — |
| 1999-08-04 | $34.38 | $34.38 | 1,828 | — | — |
| 1999-08-03 | $34.38 | $34.38 | 8,084 | — | — |
| 1999-08-02 | $34.38 | $34.38 | 5,704 | — | — |
| 1999-07-30 | $37.50 | $37.50 | 4,480 | — | — |
| 1999-07-29 | $39.84 | $39.84 | 6,800 | — | — |
| 1999-07-28 | $39.84 | $39.84 | 3,688 | — | — |
| 1999-07-27 | $40.63 | $40.63 | 3,832 | — | — |
| 1999-07-26 | $37.50 | $37.50 | 1,920 | — | — |
| 1999-07-23 | $41.41 | $41.41 | 5,416 | — | — |
| 1999-07-22 | $41.41 | $41.41 | 9,000 | — | — |
| 1999-07-21 | $40.63 | $40.63 | 6,208 | — | — |
| 1999-07-20 | $34.38 | $34.38 | 5,492 | — | — |
| 1999-07-19 | $40.63 | $40.63 | 5,136 | — | — |
| 1999-07-16 | $41.41 | $41.41 | 8,180 | — | — |
| 1999-07-15 | $37.50 | $37.50 | 3,156 | — | — |
| 1999-07-14 | $40.63 | $40.63 | 4,892 | — | — |
| 1999-07-13 | $40.63 | $40.63 | 2,280 | — | — |
| 1999-07-12 | $40.63 | $40.63 | 1,716 | — | — |
| 1999-07-09 | $41.41 | $41.41 | 4,116 | — | — |
| 1999-07-08 | $41.41 | $41.41 | 1,836 | — | — |
| 1999-07-07 | $40.63 | $40.63 | 4,344 | — | — |
| 1999-07-06 | $40.63 | $40.63 | 3,868 | — | — |
| 1999-07-02 | $40.63 | $40.63 | 5,960 | — | — |
| 1999-07-01 | $40.63 | $40.63 | 8,076 | — | — |
| 1999-06-30 | $42.97 | $42.97 | 6,576 | — | — |
| 1999-06-29 | $46.88 | $46.88 | 5,948 | — | — |
| 1999-06-28 | $47.66 | $47.66 | 2,752 | — | — |
| 1999-06-25 | $47.66 | $47.66 | 2,816 | — | — |
| 1999-06-24 | $47.66 | $47.66 | 3,136 | — | — |
| 1999-06-23 | $48.44 | $48.44 | 6,908 | — | — |
| 1999-06-22 | $48.44 | $48.44 | 6,060 | — | — |
| 1999-06-21 | $53.13 | $53.13 | 4,856 | — | — |
| 1999-06-18 | $53.13 | $53.13 | 2,640 | — | — |
| 1999-06-17 | $54.69 | $54.69 | 4,128 | — | — |
| 1999-06-16 | $56.25 | $56.25 | 3,808 | — | — |
| 1999-06-15 | $54.69 | $54.69 | 7,456 | — | — |
| 1999-06-14 | $48.44 | $48.44 | 7,216 | — | — |
| 1999-06-11 | $50.78 | $50.78 | 6,676 | — | — |
| 1999-06-10 | $53.13 | $53.13 | 5,012 | — | — |
| 1999-06-09 | $56.25 | $56.25 | 8,128 | — | — |
| 1999-06-08 | $61.72 | $61.72 | 7,268 | — | — |
| 1999-06-07 | $63.28 | $63.28 | 12,172 | — | — |
| 1999-06-04 | $62.50 | $62.50 | 35,796 | — | — |
| 1999-06-03 | $53.13 | $53.13 | 11,028 | — | — |
| 1999-06-02 | $50.00 | $50.00 | 10,936 | — | — |
| 1999-06-01 | $59.38 | $59.38 | 6,408 | — | — |
| 1999-05-28 | $62.50 | $62.50 | 8,048 | — | — |
| 1999-05-27 | $53.13 | $53.13 | 8,784 | — | — |
| 1999-05-26 | $45.31 | $45.31 | 6,440 | — | — |
| 1999-05-25 | $50.78 | $50.78 | 9,644 | — | — |
| 1999-05-24 | $53.91 | $53.91 | 6,876 | — | — |
| 1999-05-21 | $56.25 | $56.25 | 5,956 | — | — |
| 1999-05-20 | $62.50 | $62.50 | 13,576 | — | — |
| 1999-05-19 | $68.75 | $68.75 | 6,120 | — | — |
| 1999-05-18 | $70.31 | $70.31 | 13,092 | — | — |
| 1999-05-17 | $75.00 | $75.00 | 17,720 | — | — |
| 1999-05-14 | $72.66 | $72.66 | 35,192 | — | — |
| 1999-05-13 | $70.31 | $70.31 | 37,348 | — | — |
| 1999-05-12 | $54.69 | $54.69 | 14,208 | — | — |
| 1999-05-11 | $49.22 | $49.22 | 4,132 | — | — |
| 1999-05-10 | $50.00 | $50.00 | 10,064 | — | — |
| 1999-05-07 | $46.88 | $46.88 | 3,704 | — | — |
| 1999-05-06 | $45.31 | $45.31 | 6,264 | — | — |
| 1999-05-05 | $44.53 | $44.53 | 6,148 | — | — |
| 1999-05-04 | $47.66 | $47.66 | 12,860 | — | — |
| 1999-05-03 | $50.00 | $50.00 | 33,996 | — | — |
| 1999-04-30 | $42.19 | $42.19 | 15,564 | — | — |
| 1999-04-29 | $39.06 | $39.06 | 11,260 | — | — |
| 1999-04-28 | $37.50 | $37.50 | 3,312 | — | — |
| 1999-04-27 | $37.50 | $37.50 | 9,136 | — | — |
| 1999-04-26 | $35.94 | $35.94 | 6,496 | — | — |
| 1999-04-23 | $40.63 | $40.63 | 5,340 | — | — |
| 1999-04-22 | $39.06 | $39.06 | 2,228 | — | — |
| 1999-04-21 | $39.06 | $39.06 | 2,776 | — | — |
| 1999-04-20 | $37.50 | $37.50 | 2,500 | — | — |
| 1999-04-19 | $37.50 | $37.50 | 5,748 | — | — |
| 1999-04-16 | $40.63 | $40.63 | 6,564 | — | — |
| 1999-04-15 | $42.19 | $42.19 | 8,132 | — | — |
| 1999-04-14 | $37.50 | $37.50 | 6,208 | — | — |
| 1999-04-13 | $33.59 | $33.59 | 5,732 | — | — |
| 1999-04-12 | $32.81 | $32.81 | 7,524 | — | — |
| 1999-04-09 | $32.81 | $32.81 | 4,468 | — | — |
| 1999-04-08 | $33.59 | $33.59 | 3,712 | — | — |
| 1999-04-07 | $34.38 | $34.38 | 4,384 | — | — |
| 1999-04-06 | $35.94 | $35.94 | 2,692 | — | — |
| 1999-04-05 | $37.50 | $37.50 | 6,136 | — | — |
| 1999-04-01 | $42.19 | $42.19 | 5,472 | — | — |
| 1999-03-31 | $39.84 | $39.84 | 9,516 | — | — |
| 1999-03-30 | $31.25 | $31.25 | 3,164 | — | — |
| 1999-03-29 | $31.25 | $31.25 | 3,608 | — | — |
| 1999-03-26 | $30.47 | $30.47 | 3,916 | — | — |
| 1999-03-25 | $29.69 | $29.69 | 3,028 | — | — |
| 1999-03-24 | $28.13 | $28.13 | 6,300 | — | — |
| 1999-03-23 | $26.56 | $26.56 | 8,340 | — | — |
| 1999-03-22 | $27.34 | $27.34 | 4,804 | — | — |
| 1999-03-19 | $30.47 | $30.47 | 3,144 | — | — |
| 1999-03-18 | $31.25 | $31.25 | 1,664 | — | — |
| 1999-03-17 | $32.81 | $32.81 | 1,540 | — | — |
| 1999-03-16 | $32.81 | $32.81 | 3,656 | — | — |
| 1999-03-15 | $33.59 | $33.59 | 2,452 | — | — |
| 1999-03-12 | $34.38 | $34.38 | 1,256 | — | — |
| 1999-03-11 | $34.38 | $34.38 | 6,632 | — | — |
| 1999-03-10 | $32.81 | $32.81 | 2,764 | — | — |
| 1999-03-09 | $32.81 | $32.81 | 2,904 | — | — |
| 1999-03-08 | $35.94 | $35.94 | 1,872 | — | — |
| 1999-03-05 | $35.94 | $35.94 | 1,696 | — | — |
| 1999-03-04 | $36.72 | $36.72 | 10,352 | — | — |
| 1999-03-03 | $37.50 | $37.50 | 3,128 | — | — |
| 1999-03-02 | $37.50 | $37.50 | 2,948 | — | — |
| 1999-03-01 | $38.28 | $38.28 | 6,724 | — | — |
| 1999-02-26 | $38.28 | $38.28 | 4,984 | — | — |
| 1999-02-25 | $37.50 | $37.50 | 4,636 | — | — |
| 1999-02-24 | $38.28 | $38.28 | 16,680 | — | — |
| 1999-02-23 | $39.84 | $39.84 | 5,540 | — | — |
| 1999-02-22 | $41.41 | $41.41 | 1,832 | — | — |
| 1999-02-19 | $40.63 | $40.63 | 2,664 | — | — |
| 1999-02-18 | $40.63 | $40.63 | 6,208 | — | — |
| 1999-02-17 | $44.53 | $44.53 | 5,000 | — | — |
| 1999-02-16 | $42.97 | $42.97 | 3,056 | — | — |
| 1999-02-12 | $43.75 | $43.75 | 11,920 | — | — |
| 1999-02-11 | $43.75 | $43.75 | 4,232 | — | — |
| 1999-02-10 | $43.75 | $43.75 | 2,200 | — | — |
| 1999-02-09 | $44.53 | $44.53 | 6,412 | — | — |
| 1999-02-08 | $43.75 | $43.75 | 1,572 | — | — |
| 1999-02-05 | $41.41 | $41.41 | 5,920 | — | — |
| 1999-02-04 | $43.75 | $43.75 | 2,504 | — | — |
| 1999-02-03 | $45.31 | $45.31 | 3,180 | — | — |
| 1999-02-02 | $45.31 | $45.31 | 9,480 | — | — |
| 1999-02-01 | $45.31 | $45.31 | 7,404 | — | — |
| 1999-01-29 | $46.09 | $46.09 | 15,276 | — | — |
| 1999-01-28 | $40.63 | $40.63 | 8,956 | — | — |
| 1999-01-27 | $43.75 | $43.75 | 5,928 | — | — |
| 1999-01-26 | $42.19 | $42.19 | 15,376 | — | — |
| 1999-01-25 | $45.31 | $45.31 | 15,796 | — | — |
| 1999-01-22 | $47.66 | $47.66 | 15,948 | — | — |
| 1999-01-21 | $42.19 | $42.19 | 7,984 | — | — |
| 1999-01-20 | $43.75 | $43.75 | 14,332 | — | — |
| 1999-01-19 | $47.66 | $47.66 | 24,692 | — | — |
| 1999-01-15 | $40.63 | $40.63 | 19,704 | — | — |
| 1999-01-14 | $32.81 | $32.81 | 3,976 | — | — |
| 1999-01-13 | $32.81 | $32.81 | 5,416 | — | — |
| 1999-01-12 | $34.38 | $34.38 | 4,624 | — | — |
| 1999-01-11 | $35.94 | $35.94 | 5,796 | — | — |
| 1999-01-08 | $35.16 | $35.16 | 10,388 | — | — |
| 1999-01-07 | $35.94 | $35.94 | 2,084 | — | — |
| 1999-01-06 | $36.72 | $36.72 | 3,608 | — | — |
| 1999-01-05 | $35.94 | $35.94 | 3,828 | — | — |
| 1999-01-04 | $34.38 | $34.38 | 7,184 | — | — |