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
- 1996-01-03 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 | $22.00 | $22.19 | 129,600 | — | — |
| 1999-12-30 | $21.94 | $22.12 | 158,600 | — | — |
| 1999-12-29 | $22.00 | $22.19 | 139,900 | — | — |
| 1999-12-28 | $21.06 | $21.24 | 142,400 | — | — |
| 1999-12-27 | $20.69 | $20.86 | 186,200 | — | — |
| 1999-12-23 | $21.19 | $21.37 | 180,000 | — | — |
| 1999-12-22 | $21.06 | $21.24 | 90,500 | — | — |
| 1999-12-21 | $20.94 | $21.12 | 75,100 | — | — |
| 1999-12-20 | $20.81 | $20.99 | 71,000 | — | — |
| 1999-12-17 | $21.00 | $21.18 | 105,100 | — | — |
| 1999-12-16 | $21.06 | $21.24 | 123,500 | — | — |
| 1999-12-15 | $21.38 | $21.56 | 104,700 | — | — |
| 1999-12-14 | $20.31 | $20.49 | 73,700 | — | — |
| 1999-12-13 | $20.88 | $21.05 | 153,800 | — | — |
| 1999-12-10 | $21.31 | $21.49 | 121,100 | — | — |
| 1999-12-09 | $20.88 | $21.05 | 199,900 | — | — |
| 1999-12-08 | $21.94 | $22.12 | 453,000 | — | — |
| 1999-12-07 | $22.44 | $22.63 | 697,300 | — | — |
| 1999-12-06 | $21.50 | $21.68 | 734,900 | — | — |
| 1999-12-03 | $18.38 | $18.53 | 117,200 | — | — |
| 1999-12-02 | $18.63 | $18.78 | 251,900 | — | — |
| 1999-12-01 | $18.69 | $18.85 | 114,500 | — | — |
| 1999-11-30 | $19.00 | $19.16 | 143,700 | — | — |
| 1999-11-29 | $18.88 | $19.04 | 125,800 | — | — |
| 1999-11-26 | $19.06 | $19.22 | 15,000 | — | — |
| 1999-11-24 | $19.00 | $19.16 | 46,200 | — | — |
| 1999-11-23 | $18.88 | $19.04 | 252,800 | — | — |
| 1999-11-22 | $19.06 | $19.22 | 176,500 | — | — |
| 1999-11-19 | $19.38 | $19.54 | 121,600 | — | — |
| 1999-11-18 | $20.13 | $20.30 | 106,700 | — | — |
| 1999-11-17 | $19.75 | $19.92 | 44,300 | — | — |
| 1999-11-16 | $19.31 | $19.48 | 91,400 | — | — |
| 1999-11-15 | $19.56 | $19.73 | 164,400 | — | — |
| 1999-11-12 | $19.19 | $19.35 | 93,100 | — | — |
| 1999-11-11 | $18.94 | $19.10 | 320,100 | — | — |
| 1999-11-10 | $18.94 | $19.10 | 256,600 | — | — |
| 1999-11-09 | $18.81 | $18.95 | 70,000 | — | — |
| 1999-11-08 | $19.06 | $19.20 | 69,200 | — | — |
| 1999-11-05 | $18.63 | $18.76 | 189,800 | — | — |
| 1999-11-04 | $19.00 | $19.14 | 84,100 | — | — |
| 1999-11-03 | $19.19 | $19.33 | 298,400 | — | — |
| 1999-11-02 | $19.00 | $19.14 | 133,000 | — | — |
| 1999-11-01 | $18.63 | $18.76 | 100,000 | — | — |
| 1999-10-29 | $19.19 | $19.33 | 348,800 | — | — |
| 1999-10-28 | $18.50 | $18.63 | 63,600 | — | — |
| 1999-10-27 | $18.69 | $18.82 | 143,100 | — | — |
| 1999-10-26 | $18.75 | $18.88 | 351,800 | — | — |
| 1999-10-25 | $18.94 | $19.07 | 77,600 | — | — |
| 1999-10-22 | $19.31 | $19.45 | 424,600 | — | — |
| 1999-10-21 | $19.38 | $19.51 | 149,600 | — | — |
| 1999-10-20 | $19.50 | $19.64 | 121,100 | — | — |
| 1999-10-19 | $19.44 | $19.58 | 91,900 | — | — |
| 1999-10-18 | $19.19 | $19.33 | 61,300 | — | — |
| 1999-10-15 | $19.44 | $19.58 | 121,200 | — | — |
| 1999-10-14 | $19.50 | $19.64 | 271,800 | — | — |
| 1999-10-13 | $19.94 | $20.08 | 72,200 | — | — |
| 1999-10-12 | $20.88 | $21.02 | 54,200 | — | — |
| 1999-10-11 | $21.75 | $21.91 | 70,800 | — | — |
| 1999-10-08 | $21.88 | $22.03 | 121,200 | — | — |
| 1999-10-07 | $22.06 | $22.22 | 75,200 | — | — |
| 1999-10-06 | $22.06 | $22.22 | 40,800 | — | — |
| 1999-10-05 | $22.19 | $22.35 | 34,500 | — | — |
| 1999-10-04 | $22.75 | $22.91 | 152,500 | — | — |
| 1999-10-01 | $22.19 | $22.35 | 294,400 | — | — |
| 1999-09-30 | $23.19 | $23.35 | 114,200 | — | — |
| 1999-09-29 | $22.63 | $22.79 | 42,300 | — | — |
| 1999-09-28 | $23.19 | $23.35 | 155,100 | — | — |
| 1999-09-27 | $22.69 | $22.85 | 209,600 | — | — |
| 1999-09-24 | $22.00 | $22.16 | 49,200 | — | — |
| 1999-09-23 | $22.69 | $22.85 | 81,900 | — | — |
| 1999-09-22 | $23.13 | $23.29 | 39,900 | — | — |
| 1999-09-21 | $22.94 | $23.10 | 84,900 | — | — |
| 1999-09-20 | $22.75 | $22.91 | 70,000 | — | — |
| 1999-09-17 | $23.13 | $23.29 | 90,900 | — | — |
| 1999-09-16 | $22.81 | $22.98 | 35,400 | — | — |
| 1999-09-15 | $23.00 | $23.17 | 59,000 | — | — |
| 1999-09-14 | $23.00 | $23.17 | 51,200 | — | — |
| 1999-09-13 | $23.50 | $23.67 | 151,000 | — | — |
| 1999-09-10 | $23.94 | $24.11 | 82,200 | — | — |
| 1999-09-09 | $23.75 | $23.92 | 70,700 | — | — |
| 1999-09-08 | $24.06 | $24.24 | 100,600 | — | — |
| 1999-09-07 | $25.00 | $25.18 | 68,100 | — | — |
| 1999-09-03 | $24.69 | $24.86 | 81,400 | — | — |
| 1999-09-02 | $23.88 | $24.05 | 46,800 | — | — |
| 1999-09-01 | $24.06 | $24.24 | 55,800 | — | — |
| 1999-08-31 | $23.81 | $23.98 | 106,100 | — | — |
| 1999-08-30 | $23.69 | $23.86 | 125,600 | — | — |
| 1999-08-27 | $23.88 | $24.05 | 180,300 | — | — |
| 1999-08-26 | $24.13 | $24.30 | 133,700 | — | — |
| 1999-08-25 | $24.81 | $24.99 | 308,900 | — | — |
| 1999-08-24 | $24.75 | $24.93 | 348,600 | — | — |
| 1999-08-23 | $24.56 | $24.74 | 260,400 | — | — |
| 1999-08-20 | $25.50 | $25.68 | 123,900 | — | — |
| 1999-08-19 | $25.38 | $25.56 | 130,500 | — | — |
| 1999-08-18 | $23.25 | $23.42 | 109,300 | — | — |
| 1999-08-17 | $24.19 | $24.36 | 98,900 | — | — |
| 1999-08-16 | $24.25 | $24.42 | 80,400 | — | — |
| 1999-08-13 | $24.13 | $24.30 | 52,800 | — | — |
| 1999-08-12 | $24.13 | $24.30 | 103,400 | — | — |
| 1999-08-11 | $24.06 | $24.21 | 121,200 | — | — |
| 1999-08-10 | $23.63 | $23.77 | 141,700 | — | — |
| 1999-08-09 | $24.56 | $24.71 | 32,600 | — | — |
| 1999-08-06 | $24.44 | $24.59 | 45,600 | — | — |
| 1999-08-05 | $24.81 | $24.96 | 42,100 | — | — |
| 1999-08-04 | $24.94 | $25.09 | 51,100 | — | — |
| 1999-08-03 | $25.75 | $25.91 | 65,900 | — | — |
| 1999-08-02 | $26.00 | $26.16 | 75,500 | — | — |
| 1999-07-30 | $27.19 | $27.35 | 72,000 | — | — |
| 1999-07-29 | $26.94 | $27.10 | 44,500 | — | — |
| 1999-07-28 | $26.94 | $27.10 | 189,100 | — | — |
| 1999-07-27 | $28.00 | $28.17 | 62,800 | — | — |
| 1999-07-26 | $28.00 | $28.17 | 58,800 | — | — |
| 1999-07-23 | $27.94 | $28.11 | 102,700 | — | — |
| 1999-07-22 | $28.00 | $28.17 | 112,400 | — | — |
| 1999-07-21 | $27.38 | $27.54 | 77,500 | — | — |
| 1999-07-20 | $27.31 | $27.48 | 48,800 | — | — |
| 1999-07-19 | $28.00 | $28.17 | 116,900 | — | — |
| 1999-07-16 | $27.44 | $27.61 | 44,500 | — | — |
| 1999-07-15 | $27.69 | $27.86 | 95,100 | — | — |
| 1999-07-14 | $27.06 | $27.23 | 81,000 | — | — |
| 1999-07-13 | $27.44 | $27.61 | 47,100 | — | — |
| 1999-07-12 | $27.94 | $28.11 | 143,400 | — | — |
| 1999-07-09 | $27.63 | $27.79 | 146,900 | — | — |
| 1999-07-08 | $26.88 | $27.04 | 165,500 | — | — |
| 1999-07-07 | $27.13 | $27.29 | 282,800 | — | — |
| 1999-07-06 | $27.50 | $27.67 | 208,200 | — | — |
| 1999-07-02 | $27.00 | $27.17 | 80,800 | — | — |
| 1999-07-01 | $26.75 | $26.91 | 261,800 | — | — |
| 1999-06-30 | $26.75 | $26.91 | 298,400 | — | — |
| 1999-06-29 | $27.00 | $27.17 | 261,600 | — | — |
| 1999-06-28 | $27.00 | $27.17 | 98,400 | — | — |
| 1999-06-25 | $27.06 | $27.23 | 318,700 | — | — |
| 1999-06-24 | $27.00 | $27.17 | 374,500 | — | — |
| 1999-06-23 | $27.63 | $27.79 | 123,800 | — | — |
| 1999-06-22 | $27.63 | $27.79 | 112,600 | — | — |
| 1999-06-21 | $27.88 | $28.05 | 111,500 | — | — |
| 1999-06-18 | $28.00 | $28.17 | 107,600 | — | — |
| 1999-06-17 | $28.38 | $28.55 | 138,000 | — | — |
| 1999-06-16 | $28.88 | $29.05 | 91,900 | — | — |
| 1999-06-15 | $28.94 | $29.11 | 118,000 | — | — |
| 1999-06-14 | $28.94 | $29.11 | 97,900 | — | — |
| 1999-06-11 | $29.56 | $29.74 | 134,000 | — | — |
| 1999-06-10 | $29.44 | $29.62 | 26,000 | — | — |
| 1999-06-09 | $29.75 | $29.93 | 60,100 | — | — |
| 1999-06-08 | $29.81 | $30.00 | 57,800 | — | — |
| 1999-06-07 | $29.88 | $30.06 | 81,600 | — | — |
| 1999-06-04 | $29.38 | $29.56 | 30,600 | — | — |
| 1999-06-03 | $29.00 | $29.18 | 53,000 | — | — |
| 1999-06-02 | $28.63 | $28.80 | 76,400 | — | — |
| 1999-06-01 | $28.31 | $28.49 | 67,600 | — | — |
| 1999-05-28 | $28.50 | $28.67 | 57,700 | — | — |
| 1999-05-27 | $27.88 | $28.05 | 74,100 | — | — |
| 1999-05-26 | $27.25 | $27.42 | 165,400 | — | — |
| 1999-05-25 | $27.94 | $28.11 | 65,700 | — | — |
| 1999-05-24 | $28.00 | $28.17 | 112,900 | — | — |
| 1999-05-21 | $28.38 | $28.55 | 136,100 | — | — |
| 1999-05-20 | $28.50 | $28.67 | 94,000 | — | — |
| 1999-05-19 | $28.56 | $28.74 | 52,300 | — | — |
| 1999-05-18 | $27.94 | $28.11 | 62,200 | — | — |
| 1999-05-17 | $27.94 | $28.11 | 42,700 | — | — |
| 1999-05-14 | $28.31 | $28.49 | 50,400 | — | — |
| 1999-05-13 | $28.69 | $28.86 | 129,400 | — | — |
| 1999-05-12 | $28.13 | $28.27 | 68,400 | — | — |
| 1999-05-11 | $27.88 | $28.02 | 74,900 | — | — |
| 1999-05-10 | $28.38 | $28.52 | 111,200 | — | — |
| 1999-05-07 | $27.44 | $27.58 | 79,000 | — | — |
| 1999-05-06 | $27.38 | $27.52 | 165,600 | — | — |
| 1999-05-05 | $27.50 | $27.64 | 118,800 | — | — |
| 1999-05-04 | $26.94 | $27.08 | 115,700 | — | — |
| 1999-05-03 | $26.63 | $26.76 | 114,100 | — | — |
| 1999-04-30 | $26.38 | $26.51 | 108,200 | — | — |
| 1999-04-29 | $26.63 | $26.76 | 106,900 | — | — |
| 1999-04-28 | $24.56 | $24.69 | 130,500 | — | — |
| 1999-04-27 | $25.19 | $25.32 | 152,700 | — | — |
| 1999-04-26 | $24.81 | $24.94 | 93,700 | — | — |
| 1999-04-23 | $24.88 | $25.01 | 64,000 | — | — |
| 1999-04-22 | $24.88 | $25.01 | 86,600 | — | — |
| 1999-04-21 | $24.88 | $25.01 | 154,400 | — | — |
| 1999-04-20 | $24.88 | $25.01 | 179,600 | — | — |
| 1999-04-19 | $25.31 | $25.45 | 199,900 | — | — |
| 1999-04-16 | $23.44 | $23.56 | 1,049,300 | — | — |
| 1999-04-15 | $23.00 | $23.12 | 112,500 | — | — |
| 1999-04-14 | $22.31 | $22.43 | 102,700 | — | — |
| 1999-04-13 | $21.75 | $21.86 | 120,200 | — | — |
| 1999-04-12 | $22.31 | $22.43 | 194,600 | — | — |
| 1999-04-09 | $22.00 | $22.12 | 146,300 | — | — |
| 1999-04-08 | $22.38 | $22.49 | 69,100 | — | — |
| 1999-04-07 | $22.25 | $22.37 | 99,500 | — | — |
| 1999-04-06 | $22.56 | $22.68 | 75,400 | — | — |
| 1999-04-05 | $23.50 | $23.62 | 115,800 | — | — |
| 1999-04-01 | $23.06 | $23.18 | 140,200 | — | — |
| 1999-03-31 | $23.50 | $23.62 | 123,700 | — | — |
| 1999-03-30 | $23.25 | $23.37 | 203,100 | — | — |
| 1999-03-29 | $23.63 | $23.75 | 202,200 | — | — |
| 1999-03-26 | $23.44 | $23.56 | 141,000 | — | — |
| 1999-03-25 | $23.63 | $23.75 | 118,000 | — | — |
| 1999-03-24 | $23.69 | $23.81 | 126,500 | — | — |
| 1999-03-23 | $23.81 | $23.94 | 96,400 | — | — |
| 1999-03-22 | $23.56 | $23.69 | 66,900 | — | — |
| 1999-03-19 | $23.38 | $23.50 | 80,600 | — | — |
| 1999-03-18 | $23.81 | $23.94 | 73,100 | — | — |
| 1999-03-17 | $23.56 | $23.69 | 42,200 | — | — |
| 1999-03-16 | $23.75 | $23.87 | 128,800 | — | — |
| 1999-03-15 | $23.38 | $23.50 | 72,500 | — | — |
| 1999-03-12 | $23.38 | $23.50 | 61,700 | — | — |
| 1999-03-11 | $23.13 | $23.25 | 46,900 | — | — |
| 1999-03-10 | $23.00 | $23.12 | 95,600 | — | — |
| 1999-03-09 | $23.25 | $23.37 | 81,600 | — | — |
| 1999-03-08 | $22.94 | $23.06 | 133,800 | — | — |
| 1999-03-05 | $23.88 | $24.00 | 114,400 | — | — |
| 1999-03-04 | $23.81 | $23.94 | 39,000 | — | — |
| 1999-03-03 | $24.44 | $24.57 | 73,700 | — | — |
| 1999-03-02 | $24.56 | $24.69 | 117,700 | — | — |
| 1999-03-01 | $24.63 | $24.75 | 155,200 | — | — |
| 1999-02-26 | $24.50 | $24.63 | 234,500 | — | — |
| 1999-02-25 | $24.38 | $24.50 | 117,000 | — | — |
| 1999-02-24 | $25.00 | $25.13 | 92,800 | — | — |
| 1999-02-23 | $25.25 | $25.38 | 120,200 | — | — |
| 1999-02-22 | $25.19 | $25.32 | 168,900 | — | — |
| 1999-02-19 | $24.75 | $24.88 | 82,600 | — | — |
| 1999-02-18 | $25.13 | $25.26 | 66,300 | — | — |
| 1999-02-17 | $25.00 | $25.13 | 148,600 | — | — |
| 1999-02-16 | $25.69 | $25.82 | 154,000 | — | — |
| 1999-02-12 | $25.75 | $25.88 | 155,700 | — | — |
| 1999-02-11 | $26.94 | $27.08 | 76,000 | — | — |
| 1999-02-10 | $28.31 | $28.44 | 125,900 | — | — |
| 1999-02-09 | $28.56 | $28.69 | 74,900 | — | — |
| 1999-02-08 | $28.50 | $28.62 | 191,000 | — | — |
| 1999-02-05 | $28.50 | $28.62 | 92,000 | — | — |
| 1999-02-04 | $28.50 | $28.62 | 122,600 | — | — |
| 1999-02-03 | $28.38 | $28.50 | 111,900 | — | — |
| 1999-02-02 | $28.31 | $28.44 | 192,300 | — | — |
| 1999-02-01 | $28.75 | $28.88 | 116,200 | — | — |
| 1999-01-29 | $28.88 | $29.00 | 130,200 | — | — |
| 1999-01-28 | $28.94 | $29.06 | 123,300 | — | — |
| 1999-01-27 | $28.63 | $28.75 | 169,400 | — | — |
| 1999-01-26 | $27.38 | $27.49 | 93,300 | — | — |
| 1999-01-25 | $28.38 | $28.50 | 39,900 | — | — |
| 1999-01-22 | $29.38 | $29.50 | 45,700 | — | — |
| 1999-01-21 | $30.00 | $30.13 | 45,500 | — | — |
| 1999-01-20 | $29.94 | $30.07 | 53,900 | — | — |
| 1999-01-19 | $29.69 | $29.82 | 26,900 | — | — |
| 1999-01-15 | $30.00 | $30.13 | 55,000 | — | — |
| 1999-01-14 | $30.06 | $30.19 | 80,200 | — | — |
| 1999-01-13 | $30.00 | $30.13 | 163,000 | — | — |
| 1999-01-12 | $30.69 | $30.82 | 105,000 | — | — |
| 1999-01-11 | $30.31 | $30.44 | 60,900 | — | — |
| 1999-01-08 | $30.44 | $30.57 | 37,400 | — | — |
| 1999-01-07 | $30.25 | $30.38 | 67,500 | — | — |
| 1999-01-06 | $30.25 | $30.38 | 54,700 | — | — |
| 1999-01-05 | $30.44 | $30.57 | 164,600 | — | — |
| 1999-01-04 | $30.00 | $30.13 | 362,500 | — | — |