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
- 1981-12-31 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 | $22.25 | $35.44 | 50,000 | — | — |
| 1999-12-30 | $22.50 | $35.84 | 151,200 | — | — |
| 1999-12-29 | $22.69 | $36.14 | 150,400 | — | — |
| 1999-12-28 | $22.25 | $35.44 | 155,900 | — | — |
| 1999-12-27 | $21.94 | $34.94 | 153,000 | — | — |
| 1999-12-23 | $21.75 | $34.64 | 200,600 | — | — |
| 1999-12-22 | $21.50 | $34.25 | 223,400 | — | — |
| 1999-12-21 | $20.69 | $32.95 | 248,700 | — | — |
| 1999-12-20 | $21.38 | $34.05 | 207,300 | — | — |
| 1999-12-17 | $20.69 | $32.95 | 566,600 | — | — |
| 1999-12-16 | $21.63 | $34.44 | 192,700 | — | — |
| 1999-12-15 | $21.06 | $33.55 | 168,900 | — | — |
| 1999-12-14 | $21.81 | $34.74 | 394,600 | — | — |
| 1999-12-13 | $20.88 | $33.25 | 335,700 | — | — |
| 1999-12-10 | $20.00 | $31.86 | 102,700 | — | — |
| 1999-12-09 | $20.38 | $32.45 | 134,200 | — | — |
| 1999-12-08 | $20.69 | $32.95 | 167,000 | — | — |
| 1999-12-07 | $20.88 | $33.25 | 261,100 | — | — |
| 1999-12-06 | $21.44 | $34.15 | 265,000 | — | — |
| 1999-12-03 | $21.50 | $34.25 | 150,900 | — | — |
| 1999-12-02 | $21.63 | $34.44 | 191,300 | — | — |
| 1999-12-01 | $21.56 | $34.35 | 154,000 | — | — |
| 1999-11-30 | $21.81 | $34.74 | 240,400 | — | — |
| 1999-11-29 | $21.75 | $34.64 | 66,000 | — | — |
| 1999-11-26 | $22.19 | $35.34 | 35,600 | — | — |
| 1999-11-24 | $22.38 | $35.64 | 194,300 | — | — |
| 1999-11-23 | $22.38 | $35.64 | 341,700 | — | — |
| 1999-11-22 | $21.94 | $34.94 | 339,400 | — | — |
| 1999-11-19 | $22.44 | $35.54 | 232,400 | — | — |
| 1999-11-18 | $23.50 | $37.22 | 255,600 | — | — |
| 1999-11-17 | $23.63 | $37.42 | 149,000 | — | — |
| 1999-11-16 | $23.81 | $37.72 | 263,800 | — | — |
| 1999-11-15 | $23.38 | $37.02 | 157,400 | — | — |
| 1999-11-12 | $23.38 | $37.02 | 372,000 | — | — |
| 1999-11-11 | $22.56 | $35.74 | 266,600 | — | — |
| 1999-11-10 | $22.63 | $35.84 | 139,100 | — | — |
| 1999-11-09 | $22.50 | $35.64 | 318,100 | — | — |
| 1999-11-08 | $23.63 | $37.42 | 128,600 | — | — |
| 1999-11-05 | $23.88 | $37.82 | 122,200 | — | — |
| 1999-11-04 | $23.94 | $37.92 | 185,800 | — | — |
| 1999-11-03 | $24.44 | $38.71 | 547,500 | — | — |
| 1999-11-02 | $22.88 | $36.23 | 298,000 | — | — |
| 1999-11-01 | $22.63 | $35.84 | 208,700 | — | — |
| 1999-10-29 | $22.63 | $35.84 | 239,800 | — | — |
| 1999-10-28 | $22.94 | $36.33 | 244,700 | — | — |
| 1999-10-27 | $22.88 | $36.23 | 201,000 | — | — |
| 1999-10-26 | $23.00 | $36.43 | 366,400 | — | — |
| 1999-10-25 | $23.06 | $36.53 | 137,900 | — | — |
| 1999-10-22 | $23.31 | $36.93 | 181,200 | — | — |
| 1999-10-21 | $22.75 | $36.03 | 166,700 | — | — |
| 1999-10-20 | $23.81 | $37.72 | 145,700 | — | — |
| 1999-10-19 | $24.06 | $38.11 | 179,000 | — | — |
| 1999-10-18 | $23.63 | $37.42 | 151,300 | — | — |
| 1999-10-15 | $23.81 | $37.72 | 209,500 | — | — |
| 1999-10-14 | $24.13 | $38.21 | 162,200 | — | — |
| 1999-10-13 | $24.06 | $38.11 | 266,000 | — | — |
| 1999-10-12 | $24.31 | $38.51 | 233,700 | — | — |
| 1999-10-11 | $24.00 | $38.01 | 119,300 | — | — |
| 1999-10-08 | $23.88 | $37.82 | 149,700 | — | — |
| 1999-10-07 | $24.25 | $38.41 | 141,100 | — | — |
| 1999-10-06 | $24.63 | $39.00 | 155,800 | — | — |
| 1999-10-05 | $24.69 | $39.10 | 168,900 | — | — |
| 1999-10-04 | $24.94 | $39.50 | 183,200 | — | — |
| 1999-10-01 | $24.50 | $38.81 | 240,300 | — | — |
| 1999-09-30 | $24.88 | $39.40 | 250,500 | — | — |
| 1999-09-29 | $24.75 | $39.20 | 171,000 | — | — |
| 1999-09-28 | $24.75 | $39.20 | 266,400 | — | — |
| 1999-09-27 | $24.75 | $39.20 | 127,400 | — | — |
| 1999-09-24 | $25.00 | $39.60 | 114,200 | — | — |
| 1999-09-23 | $25.00 | $39.60 | 295,300 | — | — |
| 1999-09-22 | $24.38 | $38.61 | 166,800 | — | — |
| 1999-09-21 | $24.94 | $39.50 | 187,800 | — | — |
| 1999-09-20 | $25.63 | $40.59 | 141,100 | — | — |
| 1999-09-17 | $25.63 | $40.59 | 93,100 | — | — |
| 1999-09-16 | $25.19 | $39.90 | 77,300 | — | — |
| 1999-09-15 | $26.06 | $41.28 | 188,900 | — | — |
| 1999-09-14 | $25.75 | $40.79 | 124,000 | — | — |
| 1999-09-13 | $26.06 | $41.28 | 109,200 | — | — |
| 1999-09-10 | $26.25 | $41.58 | 106,200 | — | — |
| 1999-09-09 | $26.44 | $41.88 | 221,900 | — | — |
| 1999-09-08 | $26.31 | $41.68 | 179,700 | — | — |
| 1999-09-07 | $26.19 | $41.48 | 98,900 | — | — |
| 1999-09-03 | $26.56 | $42.07 | 137,000 | — | — |
| 1999-09-02 | $26.88 | $42.57 | 225,400 | — | — |
| 1999-09-01 | $26.06 | $41.28 | 365,400 | — | — |
| 1999-08-31 | $25.56 | $40.49 | 186,500 | — | — |
| 1999-08-30 | $26.88 | $42.57 | 155,700 | — | — |
| 1999-08-27 | $26.88 | $42.57 | 168,700 | — | — |
| 1999-08-26 | $27.25 | $43.16 | 99,200 | — | — |
| 1999-08-25 | $27.44 | $43.46 | 109,700 | — | — |
| 1999-08-24 | $27.56 | $43.66 | 81,900 | — | — |
| 1999-08-23 | $27.63 | $43.76 | 63,900 | — | — |
| 1999-08-20 | $27.63 | $43.56 | 171,600 | — | — |
| 1999-08-19 | $28.06 | $44.25 | 101,300 | — | — |
| 1999-08-18 | $28.25 | $44.54 | 275,300 | — | — |
| 1999-08-17 | $27.88 | $43.95 | 112,700 | — | — |
| 1999-08-16 | $27.94 | $44.05 | 359,600 | — | — |
| 1999-08-13 | $27.38 | $43.16 | 157,200 | — | — |
| 1999-08-12 | $27.06 | $42.67 | 226,700 | — | — |
| 1999-08-11 | $27.13 | $42.77 | 435,900 | — | — |
| 1999-08-10 | $26.63 | $41.98 | 559,000 | — | — |
| 1999-08-09 | $26.50 | $41.78 | 409,200 | — | — |
| 1999-08-06 | $27.63 | $43.56 | 453,700 | — | — |
| 1999-08-05 | $27.69 | $43.66 | 159,000 | — | — |
| 1999-08-04 | $27.63 | $43.56 | 811,600 | — | — |
| 1999-08-03 | $28.13 | $44.35 | 413,300 | — | — |
| 1999-08-02 | $27.75 | $43.76 | 215,800 | — | — |
| 1999-07-30 | $27.38 | $43.16 | 191,200 | — | — |
| 1999-07-29 | $27.00 | $42.57 | 128,600 | — | — |
| 1999-07-28 | $28.00 | $44.15 | 184,300 | — | — |
| 1999-07-27 | $27.94 | $44.05 | 300,900 | — | — |
| 1999-07-26 | $27.81 | $43.85 | 201,500 | — | — |
| 1999-07-23 | $28.25 | $44.54 | 227,300 | — | — |
| 1999-07-22 | $28.50 | $44.94 | 285,000 | — | — |
| 1999-07-21 | $28.56 | $45.04 | 199,400 | — | — |
| 1999-07-20 | $28.50 | $44.94 | 305,900 | — | — |
| 1999-07-19 | $29.50 | $46.51 | 154,800 | — | — |
| 1999-07-16 | $30.00 | $47.30 | 307,500 | — | — |
| 1999-07-15 | $29.31 | $46.22 | 301,800 | — | — |
| 1999-07-14 | $29.63 | $46.71 | 210,500 | — | — |
| 1999-07-13 | $29.44 | $46.42 | 461,200 | — | — |
| 1999-07-12 | $29.25 | $46.12 | 176,900 | — | — |
| 1999-07-09 | $29.63 | $46.71 | 283,100 | — | — |
| 1999-07-08 | $28.94 | $45.63 | 389,000 | — | — |
| 1999-07-07 | $28.75 | $45.33 | 284,200 | — | — |
| 1999-07-06 | $28.63 | $45.14 | 190,100 | — | — |
| 1999-07-02 | $28.63 | $45.14 | 284,800 | — | — |
| 1999-07-01 | $28.19 | $44.45 | 482,800 | — | — |
| 1999-06-30 | $27.88 | $43.95 | 563,400 | — | — |
| 1999-06-29 | $26.75 | $42.18 | 189,300 | — | — |
| 1999-06-28 | $27.00 | $42.57 | 364,300 | — | — |
| 1999-06-25 | $26.94 | $42.47 | 194,400 | — | — |
| 1999-06-24 | $27.06 | $42.67 | 459,800 | — | — |
| 1999-06-23 | $27.13 | $42.77 | 564,200 | — | — |
| 1999-06-22 | $27.19 | $42.87 | 647,500 | — | — |
| 1999-06-21 | $25.88 | $40.80 | 200,800 | — | — |
| 1999-06-18 | $25.13 | $39.62 | 211,600 | — | — |
| 1999-06-17 | $25.31 | $39.91 | 186,500 | — | — |
| 1999-06-16 | $25.06 | $39.52 | 343,700 | — | — |
| 1999-06-15 | $24.44 | $38.53 | 482,400 | — | — |
| 1999-06-14 | $23.63 | $37.25 | 140,000 | — | — |
| 1999-06-11 | $23.81 | $37.55 | 162,900 | — | — |
| 1999-06-10 | $24.25 | $38.24 | 266,600 | — | — |
| 1999-06-09 | $24.06 | $37.94 | 108,600 | — | — |
| 1999-06-08 | $24.06 | $37.94 | 127,700 | — | — |
| 1999-06-07 | $24.56 | $38.73 | 113,200 | — | — |
| 1999-06-04 | $24.25 | $38.24 | 136,900 | — | — |
| 1999-06-03 | $23.69 | $37.35 | 83,700 | — | — |
| 1999-06-02 | $23.38 | $36.86 | 131,100 | — | — |
| 1999-06-01 | $23.81 | $37.55 | 146,100 | — | — |
| 1999-05-28 | $24.00 | $37.84 | 190,500 | — | — |
| 1999-05-27 | $22.75 | $35.87 | 164,300 | — | — |
| 1999-05-26 | $22.88 | $36.07 | 173,400 | — | — |
| 1999-05-25 | $23.63 | $37.25 | 303,300 | — | — |
| 1999-05-24 | $23.81 | $37.55 | 167,900 | — | — |
| 1999-05-21 | $22.75 | $35.87 | 172,000 | — | — |
| 1999-05-20 | $23.56 | $36.96 | 285,000 | — | — |
| 1999-05-19 | $22.69 | $35.58 | 531,100 | — | — |
| 1999-05-18 | $21.50 | $33.72 | 259,400 | — | — |
| 1999-05-17 | $22.06 | $34.60 | 176,000 | — | — |
| 1999-05-14 | $22.25 | $34.90 | 134,600 | — | — |
| 1999-05-13 | $23.31 | $36.56 | 143,200 | — | — |
| 1999-05-12 | $23.00 | $36.07 | 177,200 | — | — |
| 1999-05-11 | $23.06 | $36.17 | 234,000 | — | — |
| 1999-05-10 | $23.75 | $37.25 | 143,100 | — | — |
| 1999-05-07 | $23.56 | $36.96 | 168,200 | — | — |
| 1999-05-06 | $23.75 | $37.25 | 136,100 | — | — |
| 1999-05-05 | $24.50 | $38.43 | 333,500 | — | — |
| 1999-05-04 | $23.94 | $37.54 | 207,900 | — | — |
| 1999-05-03 | $23.75 | $37.25 | 303,100 | — | — |
| 1999-04-30 | $24.00 | $37.64 | 240,800 | — | — |
| 1999-04-29 | $23.19 | $36.37 | 125,600 | — | — |
| 1999-04-28 | $23.44 | $36.76 | 198,000 | — | — |
| 1999-04-27 | $23.38 | $36.66 | 305,400 | — | — |
| 1999-04-26 | $23.25 | $36.47 | 229,800 | — | — |
| 1999-04-23 | $22.50 | $35.29 | 150,100 | — | — |
| 1999-04-22 | $21.88 | $34.31 | 172,100 | — | — |
| 1999-04-21 | $22.88 | $35.88 | 472,300 | — | — |
| 1999-04-20 | $22.56 | $35.39 | 255,300 | — | — |
| 1999-04-19 | $22.63 | $35.49 | 445,100 | — | — |
| 1999-04-16 | $21.06 | $33.03 | 352,600 | — | — |
| 1999-04-15 | $21.25 | $33.33 | 301,200 | — | — |
| 1999-04-14 | $18.88 | $29.60 | 240,800 | — | — |
| 1999-04-13 | $18.38 | $28.82 | 292,100 | — | — |
| 1999-04-12 | $18.31 | $28.72 | 249,800 | — | — |
| 1999-04-09 | $19.00 | $29.80 | 76,300 | — | — |
| 1999-04-08 | $19.13 | $30.00 | 159,200 | — | — |
| 1999-04-07 | $18.69 | $29.31 | 377,300 | — | — |
| 1999-04-06 | $18.25 | $28.62 | 226,500 | — | — |
| 1999-04-05 | $19.19 | $30.09 | 243,600 | — | — |
| 1999-04-01 | $19.63 | $30.78 | 231,100 | — | — |
| 1999-03-31 | $19.06 | $29.90 | 291,100 | — | — |
| 1999-03-30 | $19.88 | $31.17 | 198,300 | — | — |
| 1999-03-29 | $19.75 | $30.98 | 216,300 | — | — |
| 1999-03-26 | $19.00 | $29.80 | 208,100 | — | — |
| 1999-03-25 | $19.19 | $30.09 | 157,100 | — | — |
| 1999-03-24 | $18.25 | $28.62 | 358,900 | — | — |
| 1999-03-23 | $19.25 | $30.19 | 270,300 | — | — |
| 1999-03-22 | $19.81 | $31.07 | 141,000 | — | — |
| 1999-03-19 | $20.31 | $31.86 | 357,900 | — | — |
| 1999-03-18 | $20.13 | $31.56 | 316,500 | — | — |
| 1999-03-17 | $19.44 | $30.49 | 159,900 | — | — |
| 1999-03-16 | $19.94 | $31.27 | 196,300 | — | — |
| 1999-03-15 | $20.00 | $31.37 | 189,700 | — | — |
| 1999-03-12 | $19.94 | $31.27 | 272,400 | — | — |
| 1999-03-11 | $20.50 | $32.15 | 301,600 | — | — |
| 1999-03-10 | $21.00 | $32.94 | 554,600 | — | — |
| 1999-03-09 | $20.38 | $31.96 | 424,600 | — | — |
| 1999-03-08 | $19.69 | $30.88 | 240,300 | — | — |
| 1999-03-05 | $20.19 | $31.66 | 317,000 | — | — |
| 1999-03-04 | $19.69 | $30.88 | 386,500 | — | — |
| 1999-03-03 | $20.50 | $32.15 | 458,500 | — | — |
| 1999-03-02 | $20.69 | $32.45 | 312,500 | — | — |
| 1999-03-01 | $20.94 | $32.84 | 265,900 | — | — |
| 1999-02-26 | $21.31 | $33.43 | 199,600 | — | — |
| 1999-02-25 | $21.19 | $33.23 | 243,800 | — | — |
| 1999-02-24 | $20.81 | $32.64 | 225,100 | — | — |
| 1999-02-23 | $21.75 | $34.11 | 403,600 | — | — |
| 1999-02-22 | $21.81 | $34.01 | 222,400 | — | — |
| 1999-02-19 | $21.25 | $33.14 | 148,600 | — | — |
| 1999-02-18 | $21.19 | $33.04 | 190,000 | — | — |
| 1999-02-17 | $21.13 | $32.94 | 268,600 | — | — |
| 1999-02-16 | $21.25 | $33.14 | 378,800 | — | — |
| 1999-02-12 | $21.19 | $33.04 | 248,500 | — | — |
| 1999-02-11 | $22.19 | $34.60 | 329,200 | — | — |
| 1999-02-10 | $21.94 | $34.21 | 193,900 | — | — |
| 1999-02-09 | $22.06 | $34.40 | 163,900 | — | — |
| 1999-02-08 | $22.94 | $35.77 | 231,000 | — | — |
| 1999-02-05 | $22.63 | $35.28 | 166,600 | — | — |
| 1999-02-04 | $23.13 | $36.06 | 206,400 | — | — |
| 1999-02-03 | $23.75 | $37.04 | 312,600 | — | — |
| 1999-02-02 | $23.13 | $36.06 | 330,800 | — | — |
| 1999-02-01 | $23.56 | $36.74 | 160,700 | — | — |
| 1999-01-29 | $24.69 | $38.50 | 344,700 | — | — |
| 1999-01-28 | $23.69 | $36.94 | 308,400 | — | — |
| 1999-01-27 | $25.75 | $40.15 | 252,000 | — | — |
| 1999-01-26 | $25.63 | $39.96 | 312,800 | — | — |
| 1999-01-25 | $25.56 | $39.86 | 686,700 | — | — |
| 1999-01-22 | $25.50 | $39.77 | 794,100 | — | — |
| 1999-01-21 | $25.69 | $40.06 | 846,300 | — | — |
| 1999-01-20 | $25.00 | $38.99 | 959,900 | — | — |
| 1999-01-19 | $23.38 | $36.45 | 438,000 | — | — |
| 1999-01-15 | $23.00 | $35.87 | 222,900 | — | — |
| 1999-01-14 | $23.06 | $35.96 | 436,000 | — | — |
| 1999-01-13 | $22.88 | $35.67 | 731,200 | — | — |
| 1999-01-12 | $23.88 | $37.23 | 586,600 | — | — |
| 1999-01-11 | $23.63 | $36.84 | 500,800 | — | — |
| 1999-01-08 | $23.88 | $37.23 | 376,800 | — | — |
| 1999-01-07 | $23.13 | $36.06 | 279,000 | — | — |
| 1999-01-06 | $23.88 | $37.23 | 353,000 | — | — |
| 1999-01-05 | $24.06 | $37.52 | 350,300 | — | — |
| 1999-01-04 | $23.63 | $36.84 | 402,200 | — | — |