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
- 1998-08-05 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 | $25.69 | $27.28 | 112,400 | — | — |
| 1999-12-30 | $25.38 | $26.95 | 90,900 | — | — |
| 1999-12-29 | $25.31 | $26.88 | 150,300 | — | — |
| 1999-12-28 | $25.38 | $26.95 | 129,500 | — | — |
| 1999-12-27 | $25.81 | $27.41 | 111,200 | — | — |
| 1999-12-23 | $25.69 | $27.28 | 183,300 | — | — |
| 1999-12-22 | $25.50 | $27.08 | 117,800 | — | — |
| 1999-12-21 | $25.88 | $27.48 | 266,700 | — | — |
| 1999-12-20 | $24.88 | $26.42 | 234,400 | — | — |
| 1999-12-17 | $25.31 | $26.88 | 296,100 | — | — |
| 1999-12-16 | $24.13 | $25.62 | 225,600 | — | — |
| 1999-12-15 | $24.31 | $25.82 | 342,600 | — | — |
| 1999-12-14 | $23.75 | $25.22 | 69,400 | — | — |
| 1999-12-13 | $23.81 | $25.29 | 257,000 | — | — |
| 1999-12-10 | $23.75 | $25.22 | 201,400 | — | — |
| 1999-12-09 | $23.88 | $25.36 | 348,800 | — | — |
| 1999-12-08 | $24.75 | $26.29 | 193,600 | — | — |
| 1999-12-07 | $25.00 | $26.55 | 310,200 | — | — |
| 1999-12-06 | $24.56 | $26.09 | 310,800 | — | — |
| 1999-12-03 | $25.19 | $26.75 | 201,600 | — | — |
| 1999-12-02 | $24.81 | $26.35 | 349,900 | — | — |
| 1999-12-01 | $25.25 | $26.82 | 286,800 | — | — |
| 1999-11-30 | $25.69 | $27.28 | 166,000 | — | — |
| 1999-11-29 | $26.25 | $27.88 | 440,500 | — | — |
| 1999-11-26 | $27.63 | $29.34 | 209,800 | — | — |
| 1999-11-24 | $27.94 | $29.67 | 370,000 | — | — |
| 1999-11-23 | $27.56 | $29.27 | 342,300 | — | — |
| 1999-11-22 | $26.75 | $28.41 | 396,400 | — | — |
| 1999-11-19 | $27.63 | $29.34 | 151,100 | — | — |
| 1999-11-18 | $28.00 | $29.74 | 223,200 | — | — |
| 1999-11-17 | $28.38 | $30.14 | 292,600 | — | — |
| 1999-11-16 | $28.44 | $30.20 | 280,800 | — | — |
| 1999-11-15 | $28.63 | $30.40 | 140,600 | — | — |
| 1999-11-12 | $28.63 | $30.40 | 121,700 | — | — |
| 1999-11-11 | $28.75 | $30.53 | 155,600 | — | — |
| 1999-11-10 | $29.13 | $30.93 | 426,400 | — | — |
| 1999-11-09 | $28.63 | $30.40 | 267,600 | — | — |
| 1999-11-08 | $28.38 | $30.14 | 224,600 | — | — |
| 1999-11-05 | $28.63 | $30.40 | 328,100 | — | — |
| 1999-11-04 | $28.25 | $30.00 | 133,300 | — | — |
| 1999-11-03 | $27.56 | $29.27 | 190,600 | — | — |
| 1999-11-02 | $27.31 | $29.01 | 420,700 | — | — |
| 1999-11-01 | $27.00 | $28.67 | 247,600 | — | — |
| 1999-10-29 | $28.06 | $29.80 | 515,300 | — | — |
| 1999-10-28 | $27.00 | $28.67 | 475,100 | — | — |
| 1999-10-27 | $25.63 | $27.21 | 396,300 | — | — |
| 1999-10-26 | $24.81 | $26.35 | 530,100 | — | — |
| 1999-10-25 | $25.88 | $27.48 | 430,400 | — | — |
| 1999-10-22 | $25.69 | $27.28 | 145,200 | — | — |
| 1999-10-21 | $27.00 | $28.67 | 282,500 | — | — |
| 1999-10-20 | $27.94 | $29.67 | 121,200 | — | — |
| 1999-10-19 | $28.19 | $29.94 | 301,600 | — | — |
| 1999-10-18 | $29.06 | $30.87 | 142,800 | — | — |
| 1999-10-15 | $28.75 | $30.53 | 197,500 | — | — |
| 1999-10-14 | $28.75 | $30.53 | 248,700 | — | — |
| 1999-10-13 | $29.94 | $31.79 | 211,500 | — | — |
| 1999-10-12 | $29.50 | $31.33 | 191,800 | — | — |
| 1999-10-11 | $29.69 | $31.53 | 323,200 | — | — |
| 1999-10-08 | $30.00 | $31.86 | 337,600 | — | — |
| 1999-10-07 | $31.06 | $32.99 | 144,200 | — | — |
| 1999-10-06 | $31.81 | $33.79 | 153,800 | — | — |
| 1999-10-05 | $32.94 | $34.98 | 589,400 | — | — |
| 1999-10-04 | $33.50 | $35.58 | 373,900 | — | — |
| 1999-10-01 | $31.94 | $33.92 | 230,300 | — | — |
| 1999-09-30 | $31.44 | $33.39 | 432,000 | — | — |
| 1999-09-29 | $33.56 | $35.64 | 638,500 | — | — |
| 1999-09-28 | $34.50 | $36.64 | 1,382,600 | — | — |
| 1999-09-27 | $34.38 | $36.51 | 877,400 | — | — |
| 1999-09-24 | $28.94 | $30.73 | 343,000 | — | — |
| 1999-09-23 | $26.94 | $28.61 | 86,700 | — | — |
| 1999-09-22 | $27.38 | $29.07 | 259,300 | — | — |
| 1999-09-21 | $26.56 | $28.21 | 275,100 | — | — |
| 1999-09-20 | $25.06 | $26.62 | 112,100 | — | — |
| 1999-09-17 | $25.00 | $26.55 | 276,500 | — | — |
| 1999-09-16 | $26.00 | $27.61 | 92,600 | — | — |
| 1999-09-15 | $26.44 | $28.08 | 114,600 | — | — |
| 1999-09-14 | $27.44 | $29.14 | 150,100 | — | — |
| 1999-09-13 | $27.19 | $28.87 | 99,300 | — | — |
| 1999-09-10 | $27.13 | $28.81 | 172,200 | — | — |
| 1999-09-09 | $27.38 | $29.07 | 65,300 | — | — |
| 1999-09-08 | $26.88 | $28.54 | 162,500 | — | — |
| 1999-09-07 | $26.88 | $28.54 | 141,500 | — | — |
| 1999-09-03 | $26.06 | $27.68 | 111,400 | — | — |
| 1999-09-02 | $26.06 | $27.68 | 79,200 | — | — |
| 1999-09-01 | $25.69 | $27.28 | 85,500 | — | — |
| 1999-08-31 | $25.88 | $27.48 | 192,100 | — | — |
| 1999-08-30 | $25.31 | $26.88 | 122,800 | — | — |
| 1999-08-27 | $25.00 | $26.55 | 32,100 | — | — |
| 1999-08-26 | $24.56 | $26.09 | 113,900 | — | — |
| 1999-08-25 | $24.25 | $25.75 | 82,900 | — | — |
| 1999-08-24 | $24.88 | $26.42 | 143,600 | — | — |
| 1999-08-23 | $24.63 | $26.15 | 73,100 | — | — |
| 1999-08-20 | $25.00 | $26.55 | 234,200 | — | — |
| 1999-08-19 | $24.88 | $26.42 | 304,200 | — | — |
| 1999-08-18 | $25.75 | $27.35 | 253,000 | — | — |
| 1999-08-17 | $26.56 | $27.51 | 146,700 | — | — |
| 1999-08-16 | $25.50 | $26.41 | 101,400 | — | — |
| 1999-08-13 | $26.00 | $26.93 | 118,100 | — | — |
| 1999-08-12 | $26.25 | $27.18 | 209,900 | — | — |
| 1999-08-11 | $27.06 | $28.03 | 495,800 | — | — |
| 1999-08-10 | $24.88 | $25.76 | 288,400 | — | — |
| 1999-08-09 | $23.69 | $24.53 | 137,300 | — | — |
| 1999-08-06 | $22.88 | $23.69 | 53,600 | — | — |
| 1999-08-05 | $22.75 | $23.56 | 449,400 | — | — |
| 1999-08-04 | $22.81 | $23.62 | 328,400 | — | — |
| 1999-08-03 | $22.00 | $22.78 | 163,600 | — | — |
| 1999-08-02 | $21.00 | $21.75 | 38,400 | — | — |
| 1999-07-30 | $21.13 | $21.88 | 53,400 | — | — |
| 1999-07-29 | $21.38 | $22.14 | 181,500 | — | — |
| 1999-07-28 | $20.56 | $21.29 | 26,000 | — | — |
| 1999-07-27 | $20.31 | $21.04 | 41,800 | — | — |
| 1999-07-26 | $20.25 | $20.97 | 75,700 | — | — |
| 1999-07-23 | $20.56 | $21.29 | 29,800 | — | — |
| 1999-07-22 | $20.94 | $21.68 | 155,600 | — | — |
| 1999-07-21 | $20.31 | $21.04 | 87,100 | — | — |
| 1999-07-20 | $20.00 | $20.71 | 82,100 | — | — |
| 1999-07-19 | $19.19 | $19.87 | 62,600 | — | — |
| 1999-07-16 | $19.38 | $20.06 | 93,100 | — | — |
| 1999-07-15 | $19.19 | $19.87 | 32,000 | — | — |
| 1999-07-14 | $19.31 | $20.00 | 72,400 | — | — |
| 1999-07-13 | $19.75 | $20.45 | 134,600 | — | — |
| 1999-07-12 | $20.31 | $21.04 | 88,900 | — | — |
| 1999-07-09 | $20.81 | $21.55 | 124,700 | — | — |
| 1999-07-08 | $20.75 | $21.49 | 97,800 | — | — |
| 1999-07-07 | $20.50 | $21.23 | 114,200 | — | — |
| 1999-07-06 | $20.38 | $21.10 | 227,900 | — | — |
| 1999-07-02 | $22.00 | $22.78 | 49,600 | — | — |
| 1999-07-01 | $21.88 | $22.65 | 64,200 | — | — |
| 1999-06-30 | $21.50 | $22.27 | 93,200 | — | — |
| 1999-06-29 | $21.38 | $22.14 | 102,600 | — | — |
| 1999-06-28 | $21.06 | $21.81 | 86,100 | — | — |
| 1999-06-25 | $20.06 | $20.78 | 56,400 | — | — |
| 1999-06-24 | $20.00 | $20.71 | 113,500 | — | — |
| 1999-06-23 | $19.88 | $20.58 | 79,900 | — | — |
| 1999-06-22 | $19.00 | $19.68 | 57,000 | — | — |
| 1999-06-21 | $18.88 | $19.55 | 36,900 | — | — |
| 1999-06-18 | $19.19 | $19.87 | 88,000 | — | — |
| 1999-06-17 | $19.13 | $19.81 | 31,600 | — | — |
| 1999-06-16 | $18.81 | $19.48 | 53,600 | — | — |
| 1999-06-15 | $18.63 | $19.29 | 59,900 | — | — |
| 1999-06-14 | $19.25 | $19.94 | 45,100 | — | — |
| 1999-06-11 | $19.50 | $20.19 | 47,200 | — | — |
| 1999-06-10 | $19.00 | $19.68 | 117,900 | — | — |
| 1999-06-09 | $18.81 | $19.48 | 84,100 | — | — |
| 1999-06-08 | $18.81 | $19.48 | 127,100 | — | — |
| 1999-06-07 | $19.56 | $20.26 | 48,800 | — | — |
| 1999-06-04 | $19.50 | $20.19 | 32,500 | — | — |
| 1999-06-03 | $19.69 | $20.39 | 60,000 | — | — |
| 1999-06-02 | $19.69 | $20.39 | 41,700 | — | — |
| 1999-06-01 | $19.75 | $20.45 | 74,100 | — | — |
| 1999-05-28 | $20.13 | $20.84 | 119,100 | — | — |
| 1999-05-27 | $19.88 | $20.58 | 219,100 | — | — |
| 1999-05-26 | $19.13 | $19.81 | 153,700 | — | — |
| 1999-05-25 | $19.06 | $19.74 | 139,500 | — | — |
| 1999-05-24 | $19.56 | $20.26 | 226,100 | — | — |
| 1999-05-21 | $20.19 | $20.91 | 130,600 | — | — |
| 1999-05-20 | $20.69 | $21.42 | 107,100 | — | — |
| 1999-05-19 | $20.31 | $21.04 | 101,600 | — | — |
| 1999-05-18 | $20.81 | $21.55 | 118,200 | — | — |
| 1999-05-17 | $21.38 | $22.14 | 58,000 | — | — |
| 1999-05-14 | $21.63 | $22.39 | 113,200 | — | — |
| 1999-05-13 | $21.50 | $22.27 | 79,800 | — | — |
| 1999-05-12 | $21.56 | $22.33 | 38,900 | — | — |
| 1999-05-11 | $21.56 | $22.33 | 146,300 | — | — |
| 1999-05-10 | $21.19 | $21.94 | 220,400 | — | — |
| 1999-05-07 | $22.94 | $23.75 | 285,200 | — | — |
| 1999-05-06 | $24.13 | $24.98 | 286,400 | — | — |
| 1999-05-05 | $24.25 | $25.11 | 288,600 | — | — |
| 1999-05-04 | $23.31 | $24.14 | 79,100 | — | — |
| 1999-05-03 | $24.44 | $25.31 | 85,400 | — | — |
| 1999-04-30 | $23.88 | $24.73 | 207,200 | — | — |
| 1999-04-29 | $23.44 | $24.27 | 280,000 | — | — |
| 1999-04-28 | $22.75 | $23.56 | 142,600 | — | — |
| 1999-04-27 | $21.44 | $22.20 | 162,200 | — | — |
| 1999-04-26 | $21.06 | $21.81 | 59,900 | — | — |
| 1999-04-23 | $21.63 | $22.39 | 36,100 | — | — |
| 1999-04-22 | $21.88 | $22.65 | 76,000 | — | — |
| 1999-04-21 | $22.00 | $22.78 | 63,000 | — | — |
| 1999-04-20 | $22.81 | $23.62 | 81,400 | — | — |
| 1999-04-19 | $23.06 | $23.88 | 232,300 | — | — |
| 1999-04-16 | $23.19 | $24.01 | 201,700 | — | — |
| 1999-04-15 | $21.69 | $22.46 | 290,900 | — | — |
| 1999-04-14 | $20.00 | $20.71 | 77,900 | — | — |
| 1999-04-13 | $20.31 | $21.04 | 119,700 | — | — |
| 1999-04-12 | $19.94 | $20.65 | 43,200 | — | — |
| 1999-04-09 | $19.69 | $20.39 | 40,300 | — | — |
| 1999-04-08 | $19.88 | $20.58 | 28,900 | — | — |
| 1999-04-07 | $19.88 | $20.58 | 81,900 | — | — |
| 1999-04-06 | $20.00 | $20.71 | 55,500 | — | — |
| 1999-04-05 | $19.88 | $20.58 | 65,200 | — | — |
| 1999-04-01 | $20.13 | $20.84 | 81,400 | — | — |
| 1999-03-31 | $20.13 | $20.84 | 79,100 | — | — |
| 1999-03-30 | $19.50 | $20.19 | 115,100 | — | — |
| 1999-03-29 | $19.13 | $19.81 | 96,800 | — | — |
| 1999-03-26 | $19.00 | $19.68 | 82,200 | — | — |
| 1999-03-25 | $19.56 | $20.26 | 74,000 | — | — |
| 1999-03-24 | $19.38 | $20.06 | 38,100 | — | — |
| 1999-03-23 | $19.25 | $19.94 | 48,400 | — | — |
| 1999-03-22 | $19.25 | $19.94 | 46,400 | — | — |
| 1999-03-19 | $19.31 | $20.00 | 32,200 | — | — |
| 1999-03-18 | $19.38 | $20.06 | 65,200 | — | — |
| 1999-03-17 | $19.81 | $20.52 | 45,000 | — | — |
| 1999-03-16 | $19.94 | $20.65 | 147,200 | — | — |
| 1999-03-15 | $20.13 | $20.84 | 37,800 | — | — |
| 1999-03-12 | $21.44 | $22.20 | 66,800 | — | — |
| 1999-03-11 | $22.69 | $23.50 | 121,600 | — | — |
| 1999-03-10 | $21.63 | $22.39 | 35,100 | — | — |
| 1999-03-09 | $21.69 | $22.46 | 221,600 | — | — |
| 1999-03-08 | $21.13 | $21.88 | 69,000 | — | — |
| 1999-03-05 | $20.19 | $20.91 | 29,400 | — | — |
| 1999-03-04 | $20.31 | $21.04 | 52,900 | — | — |
| 1999-03-03 | $19.44 | $20.13 | 63,200 | — | — |
| 1999-03-02 | $19.00 | $19.68 | 75,000 | — | — |
| 1999-03-01 | $18.44 | $19.09 | 69,000 | — | — |
| 1999-02-26 | $18.13 | $18.77 | 27,400 | — | — |
| 1999-02-25 | $18.56 | $19.22 | 75,400 | — | — |
| 1999-02-24 | $18.06 | $18.71 | 63,600 | — | — |
| 1999-02-23 | $18.44 | $19.09 | 54,100 | — | — |
| 1999-02-22 | $18.56 | $19.22 | 37,000 | — | — |
| 1999-02-19 | $19.25 | $19.94 | 70,500 | — | — |
| 1999-02-18 | $19.38 | $20.06 | 17,900 | — | — |
| 1999-02-17 | $19.00 | $19.68 | 190,600 | — | — |
| 1999-02-16 | $19.31 | $19.31 | 100,200 | — | — |
| 1999-02-12 | $19.56 | $19.56 | 65,000 | — | — |
| 1999-02-11 | $19.69 | $19.69 | 114,300 | — | — |
| 1999-02-10 | $19.25 | $19.25 | 91,500 | — | — |
| 1999-02-09 | $20.00 | $20.00 | 50,900 | — | — |
| 1999-02-08 | $20.75 | $20.75 | 98,700 | — | — |
| 1999-02-05 | $20.38 | $20.38 | 70,400 | — | — |
| 1999-02-04 | $20.38 | $20.38 | 164,000 | — | — |
| 1999-02-03 | $19.94 | $19.94 | 35,700 | — | — |
| 1999-02-02 | $20.44 | $20.44 | 86,100 | — | — |
| 1999-02-01 | $20.38 | $20.38 | 152,800 | — | — |
| 1999-01-29 | $20.00 | $20.00 | 207,500 | — | — |
| 1999-01-28 | $19.88 | $19.88 | 98,600 | — | — |
| 1999-01-27 | $19.88 | $19.88 | 116,000 | — | — |
| 1999-01-26 | $20.13 | $20.13 | 147,300 | — | — |
| 1999-01-25 | $20.38 | $20.38 | 212,900 | — | — |
| 1999-01-22 | $20.38 | $20.38 | 156,800 | — | — |
| 1999-01-21 | $21.00 | $21.00 | 146,700 | — | — |
| 1999-01-20 | $21.00 | $21.00 | 156,100 | — | — |
| 1999-01-19 | $21.50 | $21.50 | 106,100 | — | — |
| 1999-01-15 | $21.88 | $21.88 | 84,400 | — | — |
| 1999-01-14 | $20.94 | $20.94 | 83,200 | — | — |
| 1999-01-13 | $21.31 | $21.31 | 61,100 | — | — |
| 1999-01-12 | $21.75 | $21.75 | 171,600 | — | — |
| 1999-01-11 | $22.14 | $22.14 | 251,100 | — | — |
| 1999-01-08 | $21.75 | $21.75 | 171,400 | — | — |
| 1999-01-07 | $22.31 | $22.31 | 134,100 | — | — |
| 1999-01-06 | $21.63 | $21.63 | 101,500 | — | — |
| 1999-01-05 | $20.13 | $20.13 | 29,300 | — | — |
| 1999-01-04 | $19.56 | $19.56 | 83,800 | — | — |