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
- 1992-04-07 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 | $21.88 | $21.88 | 33,225 | — | — |
| 1999-12-30 | $21.04 | $21.04 | 49,545 | — | — |
| 1999-12-29 | $21.88 | $21.88 | 57,495 | — | — |
| 1999-12-28 | $20.42 | $20.42 | 64,170 | — | — |
| 1999-12-27 | $20.83 | $20.83 | 51,195 | — | — |
| 1999-12-23 | $21.46 | $21.46 | 25,200 | — | — |
| 1999-12-22 | $21.67 | $21.67 | 36,225 | — | — |
| 1999-12-21 | $23.33 | $23.33 | 34,020 | — | — |
| 1999-12-20 | $23.33 | $23.33 | 26,820 | — | — |
| 1999-12-17 | $24.17 | $24.17 | 30,195 | — | — |
| 1999-12-16 | $23.13 | $23.13 | 42,120 | — | — |
| 1999-12-15 | $24.17 | $24.17 | 20,415 | — | — |
| 1999-12-14 | $22.71 | $22.71 | 31,920 | — | — |
| 1999-12-13 | $24.17 | $24.17 | 25,515 | — | — |
| 1999-12-10 | $24.79 | $24.79 | 34,125 | — | — |
| 1999-12-09 | $25.00 | $25.00 | 51,585 | — | — |
| 1999-12-08 | $23.33 | $23.33 | 28,515 | — | — |
| 1999-12-07 | $23.33 | $23.33 | 63,945 | — | — |
| 1999-12-06 | $22.08 | $22.08 | 13,335 | — | — |
| 1999-12-03 | $21.67 | $21.67 | 24,495 | — | — |
| 1999-12-02 | $22.08 | $22.08 | 10,425 | — | — |
| 1999-12-01 | $23.33 | $23.33 | 39,240 | — | — |
| 1999-11-30 | $24.17 | $24.17 | 70,215 | — | — |
| 1999-11-29 | $21.25 | $21.25 | 34,995 | — | — |
| 1999-11-26 | $21.67 | $21.67 | 12,990 | — | — |
| 1999-11-24 | $21.25 | $21.25 | 41,400 | — | — |
| 1999-11-23 | $21.25 | $21.25 | 43,965 | — | — |
| 1999-11-22 | $21.25 | $21.25 | 68,520 | — | — |
| 1999-11-19 | $21.46 | $21.46 | 66,015 | — | — |
| 1999-11-18 | $19.38 | $19.38 | 73,065 | — | — |
| 1999-11-17 | $17.50 | $17.50 | 175,005 | — | — |
| 1999-11-16 | $21.04 | $21.04 | 31,935 | — | — |
| 1999-11-15 | $21.67 | $21.67 | 35,820 | — | — |
| 1999-11-12 | $20.00 | $20.00 | 31,815 | — | — |
| 1999-11-11 | $20.63 | $20.63 | 40,290 | — | — |
| 1999-11-10 | $20.83 | $20.83 | 20,865 | — | — |
| 1999-11-09 | $20.83 | $20.83 | 28,470 | — | — |
| 1999-11-08 | $21.67 | $21.67 | 18,675 | — | — |
| 1999-11-05 | $22.50 | $22.50 | 13,650 | — | — |
| 1999-11-04 | $22.92 | $22.92 | 22,725 | — | — |
| 1999-11-03 | $24.17 | $24.17 | 46,530 | — | — |
| 1999-11-02 | $20.83 | $20.83 | 20,925 | — | — |
| 1999-11-01 | $21.67 | $21.67 | 18,750 | — | — |
| 1999-10-29 | $20.42 | $20.42 | 15,900 | — | — |
| 1999-10-28 | $20.83 | $20.83 | 23,250 | — | — |
| 1999-10-27 | $21.67 | $21.67 | 4,215 | — | — |
| 1999-10-26 | $21.67 | $21.67 | 9,690 | — | — |
| 1999-10-25 | $23.13 | $23.13 | 15,555 | — | — |
| 1999-10-22 | $20.83 | $20.83 | 11,985 | — | — |
| 1999-10-21 | $20.21 | $20.21 | 15,900 | — | — |
| 1999-10-20 | $22.08 | $22.08 | 7,920 | — | — |
| 1999-10-19 | $22.71 | $22.71 | 21,390 | — | — |
| 1999-10-18 | $22.92 | $22.92 | 26,760 | — | — |
| 1999-10-15 | $22.92 | $22.92 | 11,010 | — | — |
| 1999-10-14 | $22.50 | $22.50 | 6,285 | — | — |
| 1999-10-13 | $22.08 | $22.08 | 11,055 | — | — |
| 1999-10-12 | $23.13 | $23.13 | 11,145 | — | — |
| 1999-10-11 | $23.33 | $23.33 | 7,365 | — | — |
| 1999-10-08 | $23.33 | $23.33 | 16,740 | — | — |
| 1999-10-07 | $24.58 | $24.58 | 16,950 | — | — |
| 1999-10-06 | $23.33 | $23.33 | 24,645 | — | — |
| 1999-10-05 | $24.38 | $24.38 | 21,795 | — | — |
| 1999-10-04 | $25.21 | $25.21 | 26,535 | — | — |
| 1999-10-01 | $26.25 | $26.25 | 26,535 | — | — |
| 1999-09-30 | $24.58 | $24.58 | 18,285 | — | — |
| 1999-09-29 | $26.25 | $26.25 | 50,085 | — | — |
| 1999-09-28 | $28.33 | $28.33 | 28,125 | — | — |
| 1999-09-27 | $25.42 | $25.42 | 20,595 | — | — |
| 1999-09-24 | $25.83 | $25.83 | 23,550 | — | — |
| 1999-09-23 | $26.25 | $26.25 | 18,120 | — | — |
| 1999-09-22 | $26.25 | $26.25 | 41,460 | — | — |
| 1999-09-21 | $25.00 | $25.00 | 14,220 | — | — |
| 1999-09-20 | $25.63 | $25.63 | 9,015 | — | — |
| 1999-09-17 | $25.83 | $25.83 | 22,980 | — | — |
| 1999-09-16 | $25.42 | $25.42 | 16,800 | — | — |
| 1999-09-15 | $27.08 | $27.08 | 22,755 | — | — |
| 1999-09-14 | $28.33 | $28.33 | 73,590 | — | — |
| 1999-09-13 | $26.25 | $26.25 | 49,320 | — | — |
| 1999-09-10 | $23.33 | $23.33 | 37,605 | — | — |
| 1999-09-09 | $25.42 | $25.42 | 21,090 | — | — |
| 1999-09-08 | $23.33 | $23.33 | 19,845 | — | — |
| 1999-09-07 | $23.33 | $23.33 | 22,530 | — | — |
| 1999-09-03 | $25.00 | $25.00 | 5,505 | — | — |
| 1999-09-02 | $24.17 | $24.17 | 9,300 | — | — |
| 1999-09-01 | $25.00 | $25.00 | 9,120 | — | — |
| 1999-08-31 | $26.67 | $26.67 | 29,460 | — | — |
| 1999-08-30 | $24.58 | $24.58 | 15,210 | — | — |
| 1999-08-27 | $23.33 | $23.33 | 14,595 | — | — |
| 1999-08-26 | $24.17 | $24.17 | 16,350 | — | — |
| 1999-08-25 | $25.42 | $25.42 | 23,865 | — | — |
| 1999-08-24 | $25.42 | $25.42 | 19,845 | — | — |
| 1999-08-23 | $23.33 | $23.33 | 16,410 | — | — |
| 1999-08-20 | $25.00 | $25.00 | 5,715 | — | — |
| 1999-08-19 | $25.00 | $25.00 | 8,925 | — | — |
| 1999-08-18 | $25.00 | $25.00 | 47,295 | — | — |
| 1999-08-17 | $22.08 | $22.08 | 26,970 | — | — |
| 1999-08-16 | $21.67 | $21.67 | 24,750 | — | — |
| 1999-08-13 | $22.50 | $22.50 | 24,660 | — | — |
| 1999-08-12 | $24.17 | $24.17 | 15,180 | — | — |
| 1999-08-11 | $24.17 | $24.17 | 14,565 | — | — |
| 1999-08-10 | $24.58 | $24.58 | 33,945 | — | — |
| 1999-08-09 | $25.00 | $25.00 | 8,985 | — | — |
| 1999-08-06 | $26.25 | $26.25 | 11,970 | — | — |
| 1999-08-05 | $26.67 | $26.67 | 61,365 | — | — |
| 1999-08-04 | $27.92 | $27.92 | 16,785 | — | — |
| 1999-08-03 | $27.92 | $27.92 | 23,610 | — | — |
| 1999-08-02 | $29.17 | $29.17 | 17,235 | — | — |
| 1999-07-30 | $30.00 | $30.00 | 19,185 | — | — |
| 1999-07-29 | $30.83 | $30.83 | 31,470 | — | — |
| 1999-07-28 | $29.17 | $29.17 | 25,590 | — | — |
| 1999-07-27 | $29.58 | $29.58 | 17,835 | — | — |
| 1999-07-26 | $30.00 | $30.00 | 23,535 | — | — |
| 1999-07-23 | $30.42 | $30.42 | 20,640 | — | — |
| 1999-07-22 | $32.08 | $32.08 | 31,545 | — | — |
| 1999-07-21 | $32.92 | $32.92 | 13,005 | — | — |
| 1999-07-20 | $33.75 | $33.75 | 29,025 | — | — |
| 1999-07-19 | $35.00 | $35.00 | 25,230 | — | — |
| 1999-07-16 | $35.00 | $35.00 | 29,655 | — | — |
| 1999-07-15 | $35.42 | $35.42 | 38,850 | — | — |
| 1999-07-14 | $36.25 | $36.25 | 40,920 | — | — |
| 1999-07-13 | $35.00 | $35.00 | 27,990 | — | — |
| 1999-07-12 | $33.33 | $33.33 | 28,380 | — | — |
| 1999-07-09 | $34.17 | $34.17 | 45,795 | — | — |
| 1999-07-08 | $34.79 | $34.79 | 102,585 | — | — |
| 1999-07-07 | $37.50 | $37.50 | 487,905 | — | — |
| 1999-07-06 | $32.50 | $32.50 | 31,680 | — | — |
| 1999-07-02 | $30.00 | $30.00 | 21,945 | — | — |
| 1999-07-01 | $29.58 | $29.58 | 38,550 | — | — |
| 1999-06-30 | $28.33 | $28.33 | 28,785 | — | — |
| 1999-06-29 | $28.75 | $28.75 | 26,520 | — | — |
| 1999-06-28 | $29.58 | $29.58 | 14,460 | — | — |
| 1999-06-25 | $30.00 | $30.00 | 38,265 | — | — |
| 1999-06-24 | $30.42 | $30.42 | 18,375 | — | — |
| 1999-06-23 | $30.83 | $30.83 | 12,960 | — | — |
| 1999-06-22 | $31.67 | $31.67 | 22,815 | — | — |
| 1999-06-21 | $29.17 | $29.17 | 23,475 | — | — |
| 1999-06-18 | $31.25 | $31.25 | 16,755 | — | — |
| 1999-06-17 | $31.67 | $31.67 | 12,645 | — | — |
| 1999-06-16 | $32.08 | $32.08 | 19,245 | — | — |
| 1999-06-15 | $30.42 | $30.42 | 24,030 | — | — |
| 1999-06-14 | $32.08 | $32.08 | 20,685 | — | — |
| 1999-06-11 | $31.67 | $31.67 | 57,105 | — | — |
| 1999-06-10 | $33.33 | $33.33 | 14,700 | — | — |
| 1999-06-09 | $34.58 | $34.58 | 23,955 | — | — |
| 1999-06-08 | $33.75 | $33.75 | 34,155 | — | — |
| 1999-06-07 | $32.50 | $32.50 | 24,045 | — | — |
| 1999-06-04 | $33.33 | $33.33 | 40,110 | — | — |
| 1999-06-03 | $32.29 | $32.29 | 13,725 | — | — |
| 1999-06-02 | $32.08 | $32.08 | 34,005 | — | — |
| 1999-06-01 | $32.08 | $32.08 | 12,510 | — | — |
| 1999-05-28 | $32.92 | $32.92 | 29,025 | — | — |
| 1999-05-27 | $31.25 | $31.25 | 34,230 | — | — |
| 1999-05-26 | $33.33 | $33.33 | 32,040 | — | — |
| 1999-05-25 | $33.75 | $33.75 | 44,145 | — | — |
| 1999-05-24 | $33.33 | $33.33 | 44,070 | — | — |
| 1999-05-21 | $35.42 | $35.42 | 39,570 | — | — |
| 1999-05-20 | $34.17 | $34.17 | 131,400 | — | — |
| 1999-05-19 | $40.00 | $40.00 | 75,795 | — | — |
| 1999-05-18 | $37.08 | $37.08 | 51,795 | — | — |
| 1999-05-17 | $37.50 | $37.50 | 45,120 | — | — |
| 1999-05-14 | $35.00 | $35.00 | 27,645 | — | — |
| 1999-05-13 | $35.83 | $35.83 | 53,040 | — | — |
| 1999-05-12 | $36.46 | $36.46 | 60,720 | — | — |
| 1999-05-11 | $34.58 | $34.58 | 80,235 | — | — |
| 1999-05-10 | $31.67 | $31.67 | 35,940 | — | — |
| 1999-05-07 | $27.92 | $27.92 | 23,850 | — | — |
| 1999-05-06 | $27.50 | $27.50 | 61,110 | — | — |
| 1999-05-05 | $28.75 | $28.75 | 51,855 | — | — |
| 1999-05-04 | $29.58 | $29.58 | 49,575 | — | — |
| 1999-05-03 | $32.08 | $32.08 | 49,785 | — | — |
| 1999-04-30 | $34.17 | $34.17 | 62,325 | — | — |
| 1999-04-29 | $35.00 | $35.00 | 139,740 | — | — |
| 1999-04-28 | $30.63 | $30.63 | 25,365 | — | — |
| 1999-04-27 | $31.67 | $31.67 | 64,410 | — | — |
| 1999-04-26 | $29.79 | $29.79 | 42,795 | — | — |
| 1999-04-23 | $30.63 | $30.63 | 74,190 | — | — |
| 1999-04-22 | $30.83 | $30.83 | 71,085 | — | — |
| 1999-04-21 | $30.83 | $30.83 | 100,095 | — | — |
| 1999-04-20 | $32.71 | $32.71 | 86,955 | — | — |
| 1999-04-19 | $32.08 | $32.08 | 146,415 | — | — |
| 1999-04-16 | $39.58 | $39.58 | 113,910 | — | — |
| 1999-04-15 | $40.00 | $40.00 | 239,910 | — | — |
| 1999-04-14 | $43.33 | $43.33 | 476,595 | — | — |
| 1999-04-13 | $46.67 | $46.67 | 343,635 | — | — |
| 1999-04-12 | $33.33 | $33.33 | 455,100 | — | — |
| 1999-04-09 | $30.83 | $30.83 | 208,500 | — | — |
| 1999-04-08 | $23.75 | $23.75 | 44,025 | — | — |
| 1999-04-07 | $20.42 | $20.42 | 30,000 | — | — |
| 1999-04-06 | $22.08 | $22.08 | 30,015 | — | — |
| 1999-04-05 | $23.33 | $23.33 | 20,130 | — | — |
| 1999-04-01 | $22.92 | $22.92 | 13,875 | — | — |
| 1999-03-31 | $22.92 | $22.92 | 31,950 | — | — |
| 1999-03-30 | $25.00 | $25.00 | 32,580 | — | — |
| 1999-03-29 | $24.58 | $24.58 | 98,940 | — | — |
| 1999-03-26 | $22.92 | $22.92 | 37,710 | — | — |
| 1999-03-25 | $23.33 | $23.33 | 30,360 | — | — |
| 1999-03-24 | $24.58 | $24.58 | 41,535 | — | — |
| 1999-03-23 | $24.58 | $24.58 | 62,670 | — | — |
| 1999-03-22 | $25.83 | $25.83 | 250,875 | — | — |
| 1999-03-19 | $22.50 | $22.50 | 94,455 | — | — |
| 1999-03-18 | $20.83 | $20.83 | 59,835 | — | — |
| 1999-03-17 | $20.42 | $20.42 | 73,635 | — | — |
| 1999-03-16 | $20.83 | $20.83 | 63,630 | — | — |
| 1999-03-15 | $18.75 | $18.75 | 88,410 | — | — |
| 1999-03-12 | $18.13 | $18.13 | 25,320 | — | — |
| 1999-03-11 | $19.17 | $19.17 | 74,340 | — | — |
| 1999-03-10 | $20.42 | $20.42 | 256,965 | — | — |
| 1999-03-09 | $15.21 | $15.21 | 27,225 | — | — |
| 1999-03-08 | $14.17 | $14.17 | 20,175 | — | — |
| 1999-03-05 | $14.58 | $14.58 | 21,450 | — | — |
| 1999-03-04 | $13.54 | $13.54 | 25,365 | — | — |
| 1999-03-03 | $13.33 | $13.33 | 23,970 | — | — |
| 1999-03-02 | $13.75 | $13.75 | 23,265 | — | — |
| 1999-03-01 | $14.79 | $14.79 | 18,120 | — | — |
| 1999-02-26 | $15.42 | $15.42 | 18,795 | — | — |
| 1999-02-25 | $15.00 | $15.00 | 16,485 | — | — |
| 1999-02-24 | $15.42 | $15.42 | 35,400 | — | — |
| 1999-02-23 | $15.42 | $15.42 | 22,365 | — | — |
| 1999-02-22 | $17.08 | $17.08 | 41,970 | — | — |
| 1999-02-19 | $17.08 | $17.08 | 18,315 | — | — |
| 1999-02-18 | $16.88 | $16.88 | 42,795 | — | — |
| 1999-02-17 | $18.33 | $18.33 | 15,975 | — | — |
| 1999-02-16 | $18.75 | $18.75 | 15,465 | — | — |
| 1999-02-12 | $19.58 | $19.58 | 15,240 | — | — |
| 1999-02-11 | $19.17 | $19.17 | 25,875 | — | — |
| 1999-02-10 | $19.58 | $19.58 | 14,550 | — | — |
| 1999-02-09 | $18.96 | $18.96 | 26,415 | — | — |
| 1999-02-08 | $20.83 | $20.83 | 60,255 | — | — |
| 1999-02-05 | $20.63 | $20.63 | 154,290 | — | — |
| 1999-02-04 | $19.58 | $19.58 | 189,645 | — | — |
| 1999-02-03 | $18.13 | $18.13 | 251,025 | — | — |
| 1999-02-02 | $17.50 | $17.50 | 25,650 | — | — |
| 1999-02-01 | $17.50 | $17.50 | 21,930 | — | — |
| 1999-01-29 | $18.75 | $18.75 | 37,830 | — | — |
| 1999-01-28 | $17.08 | $17.08 | 20,010 | — | — |
| 1999-01-27 | $17.08 | $17.08 | 41,205 | — | — |
| 1999-01-26 | $18.33 | $18.33 | 16,020 | — | — |
| 1999-01-25 | $17.92 | $17.92 | 10,500 | — | — |
| 1999-01-22 | $18.75 | $18.75 | 15,090 | — | — |
| 1999-01-21 | $19.58 | $19.58 | 13,305 | — | — |
| 1999-01-20 | $19.17 | $19.17 | 30,225 | — | — |
| 1999-01-19 | $20.00 | $20.00 | 32,805 | — | — |
| 1999-01-15 | $19.79 | $19.79 | 21,915 | — | — |
| 1999-01-14 | $19.38 | $19.38 | 38,970 | — | — |
| 1999-01-13 | $18.33 | $18.33 | 30,420 | — | — |
| 1999-01-12 | $20.42 | $20.42 | 50,550 | — | — |
| 1999-01-11 | $20.83 | $20.83 | 45,690 | — | — |
| 1999-01-08 | $19.38 | $19.38 | 51,150 | — | — |
| 1999-01-07 | $20.63 | $20.63 | 68,085 | — | — |
| 1999-01-06 | $18.33 | $18.33 | 28,680 | — | — |
| 1999-01-05 | $17.92 | $17.92 | 12,000 | — | — |
| 1999-01-04 | $17.92 | $17.92 | 32,910 | — | — |