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
- 1993-11-24 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 | $30.67 | $30.67 | 51,150 | — | — |
| 1999-12-30 | $29.17 | $29.17 | 63,300 | — | — |
| 1999-12-29 | $28.83 | $28.83 | 73,050 | — | — |
| 1999-12-28 | $28.65 | $28.65 | 87,675 | — | — |
| 1999-12-27 | $28.58 | $28.58 | 57,900 | — | — |
| 1999-12-23 | $28.75 | $28.75 | 191,100 | — | — |
| 1999-12-22 | $28.00 | $28.00 | 97,500 | — | — |
| 1999-12-21 | $29.33 | $29.33 | 46,350 | — | — |
| 1999-12-20 | $29.33 | $29.33 | 253,200 | — | — |
| 1999-12-17 | $29.33 | $29.33 | 168,000 | — | — |
| 1999-12-16 | $29.33 | $29.33 | 194,175 | — | — |
| 1999-12-15 | $27.42 | $27.42 | 129,750 | — | — |
| 1999-12-14 | $28.75 | $28.75 | 79,275 | — | — |
| 1999-12-13 | $29.00 | $29.00 | 53,625 | — | — |
| 1999-12-10 | $28.42 | $28.42 | 38,325 | — | — |
| 1999-12-09 | $28.75 | $28.75 | 127,650 | — | — |
| 1999-12-08 | $28.00 | $28.00 | 114,825 | — | — |
| 1999-12-07 | $28.33 | $28.33 | 101,400 | — | — |
| 1999-12-06 | $28.92 | $28.92 | 70,125 | — | — |
| 1999-12-03 | $29.42 | $29.42 | 103,575 | — | — |
| 1999-12-02 | $29.50 | $29.50 | 200,775 | — | — |
| 1999-12-01 | $29.33 | $29.33 | 170,025 | — | — |
| 1999-11-30 | $32.00 | $32.00 | 199,800 | — | — |
| 1999-11-29 | $29.42 | $29.42 | 247,950 | — | — |
| 1999-11-26 | $28.83 | $28.83 | 58,650 | — | — |
| 1999-11-24 | $27.58 | $27.58 | 48,975 | — | — |
| 1999-11-23 | $26.67 | $26.67 | 30,750 | — | — |
| 1999-11-22 | $27.00 | $27.00 | 47,325 | — | — |
| 1999-11-19 | $28.17 | $28.17 | 49,575 | — | — |
| 1999-11-18 | $28.42 | $28.42 | 83,250 | — | — |
| 1999-11-17 | $26.75 | $26.75 | 64,275 | — | — |
| 1999-11-16 | $27.25 | $27.25 | 44,175 | — | — |
| 1999-11-15 | $27.00 | $27.00 | 15,600 | — | — |
| 1999-11-12 | $26.67 | $26.67 | 72,975 | — | — |
| 1999-11-11 | $27.08 | $27.08 | 83,475 | — | — |
| 1999-11-10 | $26.75 | $26.75 | 81,525 | — | — |
| 1999-11-09 | $27.17 | $27.17 | 74,925 | — | — |
| 1999-11-08 | $27.25 | $27.25 | 40,500 | — | — |
| 1999-11-05 | $26.75 | $26.75 | 44,850 | — | — |
| 1999-11-04 | $27.33 | $27.33 | 68,625 | — | — |
| 1999-11-03 | $27.00 | $27.00 | 94,875 | — | — |
| 1999-11-02 | $27.00 | $27.00 | 111,375 | — | — |
| 1999-11-01 | $26.33 | $26.33 | 211,725 | — | — |
| 1999-10-29 | $25.33 | $25.33 | 153,675 | — | — |
| 1999-10-28 | $23.92 | $23.92 | 218,550 | — | — |
| 1999-10-27 | $23.67 | $23.67 | 113,025 | — | — |
| 1999-10-26 | $24.50 | $24.50 | 132,750 | — | — |
| 1999-10-25 | $23.92 | $23.92 | 193,200 | — | — |
| 1999-10-22 | $26.58 | $26.58 | 259,875 | — | — |
| 1999-10-21 | $29.25 | $29.25 | 86,925 | — | — |
| 1999-10-20 | $28.17 | $28.17 | 149,250 | — | — |
| 1999-10-19 | $29.92 | $29.92 | 96,075 | — | — |
| 1999-10-18 | $29.33 | $29.33 | 59,175 | — | — |
| 1999-10-15 | $30.75 | $30.75 | 51,450 | — | — |
| 1999-10-14 | $31.58 | $31.58 | 116,475 | — | — |
| 1999-10-13 | $31.58 | $31.58 | 110,550 | — | — |
| 1999-10-12 | $31.25 | $31.25 | 318,975 | — | — |
| 1999-10-11 | $31.25 | $31.25 | 39,150 | — | — |
| 1999-10-08 | $30.58 | $30.58 | 73,425 | — | — |
| 1999-10-07 | $30.42 | $30.42 | 113,475 | — | — |
| 1999-10-06 | $30.92 | $30.92 | 30,750 | — | — |
| 1999-10-05 | $30.92 | $30.92 | 49,125 | — | — |
| 1999-10-04 | $30.58 | $30.58 | 147,000 | — | — |
| 1999-10-01 | $29.92 | $29.92 | 65,175 | — | — |
| 1999-09-30 | $30.42 | $30.42 | 106,800 | — | — |
| 1999-09-29 | $31.00 | $31.00 | 132,225 | — | — |
| 1999-09-28 | $30.92 | $30.92 | 114,375 | — | — |
| 1999-09-27 | $31.00 | $31.00 | 222,975 | — | — |
| 1999-09-24 | $30.00 | $30.00 | 392,475 | — | — |
| 1999-09-23 | $31.33 | $31.33 | 385,050 | — | — |
| 1999-09-22 | $29.92 | $29.92 | 40,425 | — | — |
| 1999-09-21 | $29.50 | $29.50 | 41,925 | — | — |
| 1999-09-20 | $30.08 | $30.08 | 56,400 | — | — |
| 1999-09-17 | $30.17 | $30.17 | 45,675 | — | — |
| 1999-09-16 | $29.92 | $29.92 | 34,275 | — | — |
| 1999-09-15 | $29.92 | $29.92 | 52,200 | — | — |
| 1999-09-14 | $29.25 | $29.25 | 164,625 | — | — |
| 1999-09-13 | $30.25 | $30.25 | 14,850 | — | — |
| 1999-09-10 | $30.25 | $30.25 | 62,400 | — | — |
| 1999-09-09 | $30.33 | $30.33 | 34,275 | — | — |
| 1999-09-08 | $31.25 | $31.25 | 40,575 | — | — |
| 1999-09-07 | $31.33 | $31.33 | 158,325 | — | — |
| 1999-09-03 | $29.00 | $29.00 | 105,525 | — | — |
| 1999-09-02 | $27.92 | $27.92 | 28,725 | — | — |
| 1999-09-01 | $28.17 | $28.17 | 37,200 | — | — |
| 1999-08-31 | $28.08 | $28.08 | 87,600 | — | — |
| 1999-08-30 | $28.92 | $28.92 | 68,250 | — | — |
| 1999-08-27 | $29.50 | $29.50 | 65,025 | — | — |
| 1999-08-26 | $30.42 | $30.42 | 120,675 | — | — |
| 1999-08-25 | $31.67 | $31.67 | 84,900 | — | — |
| 1999-08-24 | $31.08 | $31.08 | 182,475 | — | — |
| 1999-08-23 | $31.58 | $31.58 | 276,600 | — | — |
| 1999-08-20 | $31.83 | $31.83 | 167,550 | — | — |
| 1999-08-19 | $29.50 | $29.50 | 81,375 | — | — |
| 1999-08-18 | $29.42 | $29.42 | 576,750 | — | — |
| 1999-08-17 | $25.25 | $25.25 | 44,925 | — | — |
| 1999-08-16 | $24.83 | $24.83 | 17,475 | — | — |
| 1999-08-13 | $25.00 | $25.00 | 56,625 | — | — |
| 1999-08-12 | $24.08 | $24.08 | 57,750 | — | — |
| 1999-08-11 | $24.33 | $24.33 | 66,975 | — | — |
| 1999-08-10 | $24.75 | $24.75 | 103,800 | — | — |
| 1999-08-09 | $24.50 | $24.50 | 102,900 | — | — |
| 1999-08-06 | $22.75 | $22.75 | 21,450 | — | — |
| 1999-08-05 | $22.25 | $22.25 | 111,225 | — | — |
| 1999-08-04 | $22.08 | $22.08 | 21,075 | — | — |
| 1999-08-03 | $22.50 | $22.50 | 79,650 | — | — |
| 1999-08-02 | $24.08 | $24.08 | 56,250 | — | — |
| 1999-07-30 | $24.17 | $24.17 | 88,350 | — | — |
| 1999-07-29 | $23.67 | $23.67 | 29,925 | — | — |
| 1999-07-28 | $23.83 | $23.83 | 24,975 | — | — |
| 1999-07-27 | $24.17 | $24.17 | 54,825 | — | — |
| 1999-07-26 | $23.75 | $23.75 | 125,175 | — | — |
| 1999-07-23 | $22.17 | $22.17 | 29,475 | — | — |
| 1999-07-22 | $23.25 | $23.25 | 24,900 | — | — |
| 1999-07-21 | $23.67 | $23.67 | 76,575 | — | — |
| 1999-07-20 | $22.83 | $22.83 | 79,725 | — | — |
| 1999-07-19 | $24.33 | $24.33 | 19,200 | — | — |
| 1999-07-16 | $24.92 | $24.92 | 69,750 | — | — |
| 1999-07-15 | $24.50 | $24.50 | 42,900 | — | — |
| 1999-07-14 | $24.25 | $24.25 | 25,425 | — | — |
| 1999-07-13 | $25.33 | $25.33 | 64,275 | — | — |
| 1999-07-12 | $25.67 | $25.67 | 158,625 | — | — |
| 1999-07-09 | $24.08 | $24.08 | 108,825 | — | — |
| 1999-07-08 | $24.17 | $24.17 | 96,450 | — | — |
| 1999-07-07 | $24.92 | $24.92 | 239,175 | — | — |
| 1999-07-06 | $24.50 | $24.50 | 228,225 | — | — |
| 1999-07-02 | $24.00 | $24.00 | 240,975 | — | — |
| 1999-07-01 | $22.58 | $22.58 | 168,000 | — | — |
| 1999-06-30 | $20.58 | $20.58 | 67,875 | — | — |
| 1999-06-29 | $20.17 | $20.17 | 68,850 | — | — |
| 1999-06-28 | $20.42 | $20.42 | 76,725 | — | — |
| 1999-06-25 | $19.83 | $19.83 | 28,200 | — | — |
| 1999-06-24 | $19.67 | $19.67 | 53,925 | — | — |
| 1999-06-23 | $19.42 | $19.42 | 66,975 | — | — |
| 1999-06-22 | $19.25 | $19.25 | 62,925 | — | — |
| 1999-06-21 | $19.08 | $19.08 | 25,350 | — | — |
| 1999-06-18 | $18.83 | $18.83 | 67,350 | — | — |
| 1999-06-17 | $18.75 | $18.75 | 20,700 | — | — |
| 1999-06-16 | $18.83 | $18.83 | 67,350 | — | — |
| 1999-06-15 | $18.83 | $18.83 | 66,825 | — | — |
| 1999-06-14 | $18.75 | $18.75 | 53,400 | — | — |
| 1999-06-11 | $18.75 | $18.75 | 61,575 | — | — |
| 1999-06-10 | $18.67 | $18.67 | 27,975 | — | — |
| 1999-06-09 | $19.17 | $19.17 | 25,725 | — | — |
| 1999-06-08 | $19.42 | $19.42 | 53,775 | — | — |
| 1999-06-07 | $19.25 | $19.25 | 68,850 | — | — |
| 1999-06-04 | $19.58 | $19.58 | 67,800 | — | — |
| 1999-06-03 | $19.33 | $19.33 | 100,575 | — | — |
| 1999-06-02 | $18.75 | $18.75 | 201,300 | — | — |
| 1999-06-01 | $18.83 | $18.83 | 150,300 | — | — |
| 1999-05-28 | $18.83 | $18.83 | 174,450 | — | — |
| 1999-05-27 | $17.42 | $17.42 | 71,625 | — | — |
| 1999-05-26 | $17.67 | $17.67 | 78,375 | — | — |
| 1999-05-25 | $17.75 | $17.75 | 65,025 | — | — |
| 1999-05-24 | $17.50 | $17.50 | 52,050 | — | — |
| 1999-05-21 | $17.67 | $17.67 | 68,475 | — | — |
| 1999-05-20 | $17.33 | $17.33 | 46,500 | — | — |
| 1999-05-19 | $17.58 | $17.58 | 36,825 | — | — |
| 1999-05-18 | $17.58 | $17.58 | 29,700 | — | — |
| 1999-05-17 | $17.58 | $17.58 | 21,375 | — | — |
| 1999-05-14 | $17.42 | $17.42 | 114,975 | — | — |
| 1999-05-13 | $17.75 | $17.75 | 108,975 | — | — |
| 1999-05-12 | $18.00 | $18.00 | 89,100 | — | — |
| 1999-05-11 | $17.42 | $17.42 | 64,350 | — | — |
| 1999-05-10 | $17.00 | $17.00 | 52,800 | — | — |
| 1999-05-07 | $17.17 | $17.17 | 62,775 | — | — |
| 1999-05-06 | $17.17 | $17.17 | 125,775 | — | — |
| 1999-05-05 | $17.42 | $17.42 | 65,325 | — | — |
| 1999-05-04 | $17.58 | $17.58 | 101,175 | — | — |
| 1999-05-03 | $17.50 | $17.50 | 256,875 | — | — |
| 1999-04-30 | $19.83 | $19.83 | 29,850 | — | — |
| 1999-04-29 | $20.00 | $20.00 | 67,650 | — | — |
| 1999-04-28 | $19.92 | $19.92 | 104,250 | — | — |
| 1999-04-27 | $20.58 | $20.58 | 83,250 | — | — |
| 1999-04-26 | $20.83 | $20.83 | 224,175 | — | — |
| 1999-04-23 | $19.83 | $19.83 | 38,250 | — | — |
| 1999-04-22 | $19.67 | $19.67 | 95,025 | — | — |
| 1999-04-21 | $19.92 | $19.92 | 75,750 | — | — |
| 1999-04-20 | $18.67 | $18.67 | 41,700 | — | — |
| 1999-04-19 | $18.58 | $18.58 | 107,925 | — | — |
| 1999-04-16 | $19.42 | $19.42 | 144,600 | — | — |
| 1999-04-15 | $18.25 | $18.25 | 138,150 | — | — |
| 1999-04-14 | $16.83 | $16.83 | 49,950 | — | — |
| 1999-04-13 | $16.08 | $16.08 | 46,275 | — | — |
| 1999-04-12 | $16.17 | $16.17 | 116,400 | — | — |
| 1999-04-09 | $15.92 | $15.92 | 42,675 | — | — |
| 1999-04-08 | $15.75 | $15.75 | 93,300 | — | — |
| 1999-04-07 | $16.17 | $16.17 | 111,750 | — | — |
| 1999-04-06 | $15.42 | $15.42 | 88,275 | — | — |
| 1999-04-05 | $14.67 | $14.67 | 163,575 | — | — |
| 1999-04-01 | $14.75 | $14.75 | 70,050 | — | — |
| 1999-03-31 | $14.67 | $14.67 | 114,975 | — | — |
| 1999-03-30 | $15.08 | $15.08 | 108,900 | — | — |
| 1999-03-29 | $15.83 | $15.83 | 135,375 | — | — |
| 1999-03-26 | $16.00 | $16.00 | 180,450 | — | — |
| 1999-03-25 | $16.83 | $16.83 | 107,850 | — | — |
| 1999-03-24 | $16.75 | $16.75 | 162,450 | — | — |
| 1999-03-23 | $17.25 | $17.25 | 141,825 | — | — |
| 1999-03-22 | $17.50 | $17.50 | 46,350 | — | — |
| 1999-03-19 | $18.17 | $18.17 | 116,550 | — | — |
| 1999-03-18 | $17.17 | $17.17 | 108,600 | — | — |
| 1999-03-17 | $17.25 | $17.25 | 215,775 | — | — |
| 1999-03-16 | $16.58 | $16.58 | 104,700 | — | — |
| 1999-03-15 | $16.25 | $16.25 | 63,075 | — | — |
| 1999-03-12 | $16.67 | $16.67 | 67,575 | — | — |
| 1999-03-11 | $16.75 | $16.75 | 157,425 | — | — |
| 1999-03-10 | $16.83 | $16.83 | 177,450 | — | — |
| 1999-03-09 | $16.75 | $16.75 | 122,025 | — | — |
| 1999-03-08 | $16.17 | $16.17 | 158,400 | — | — |
| 1999-03-05 | $16.33 | $16.33 | 62,550 | — | — |
| 1999-03-04 | $16.83 | $16.83 | 145,350 | — | — |
| 1999-03-03 | $16.67 | $16.67 | 320,175 | — | — |
| 1999-03-02 | $16.58 | $16.58 | 154,050 | — | — |
| 1999-03-01 | $16.92 | $16.92 | 73,650 | — | — |
| 1999-02-26 | $17.25 | $17.25 | 29,175 | — | — |
| 1999-02-25 | $17.50 | $17.50 | 129,450 | — | — |
| 1999-02-24 | $17.67 | $17.67 | 25,725 | — | — |
| 1999-02-23 | $18.25 | $18.25 | 68,250 | — | — |
| 1999-02-22 | $18.58 | $18.58 | 49,125 | — | — |
| 1999-02-19 | $17.42 | $17.42 | 148,350 | — | — |
| 1999-02-18 | $17.83 | $17.83 | 84,375 | — | — |
| 1999-02-17 | $18.50 | $18.50 | 144,075 | — | — |
| 1999-02-16 | $19.58 | $19.58 | 110,775 | — | — |
| 1999-02-12 | $19.33 | $19.33 | 135,900 | — | — |
| 1999-02-11 | $20.67 | $20.67 | 455,550 | — | — |
| 1999-02-10 | $19.92 | $19.92 | 101,850 | — | — |
| 1999-02-09 | $20.58 | $20.58 | 103,200 | — | — |
| 1999-02-08 | $21.00 | $21.00 | 117,750 | — | — |
| 1999-02-05 | $21.33 | $21.33 | 128,400 | — | — |
| 1999-02-04 | $22.83 | $22.83 | 197,850 | — | — |
| 1999-02-03 | $23.75 | $23.75 | 100,800 | — | — |
| 1999-02-02 | $24.58 | $24.58 | 135,300 | — | — |
| 1999-02-01 | $25.00 | $25.00 | 179,025 | — | — |
| 1999-01-29 | $25.50 | $25.50 | 98,400 | — | — |
| 1999-01-28 | $25.83 | $25.83 | 147,225 | — | — |
| 1999-01-27 | $25.33 | $25.33 | 106,875 | — | — |
| 1999-01-26 | $25.83 | $25.83 | 63,375 | — | — |
| 1999-01-25 | $26.17 | $26.17 | 62,400 | — | — |
| 1999-01-22 | $26.58 | $26.58 | 130,425 | — | — |
| 1999-01-21 | $27.08 | $27.08 | 106,875 | — | — |
| 1999-01-20 | $27.75 | $27.75 | 90,375 | — | — |
| 1999-01-19 | $27.00 | $27.00 | 139,875 | — | — |
| 1999-01-15 | $26.50 | $26.50 | 45,525 | — | — |
| 1999-01-14 | $26.08 | $26.08 | 71,700 | — | — |
| 1999-01-13 | $25.50 | $25.50 | 109,725 | — | — |
| 1999-01-12 | $25.83 | $25.83 | 147,750 | — | — |
| 1999-01-11 | $26.17 | $26.17 | 104,625 | — | — |
| 1999-01-08 | $26.00 | $26.00 | 144,975 | — | — |
| 1999-01-07 | $25.33 | $25.33 | 222,225 | — | — |
| 1999-01-06 | $24.50 | $24.50 | 223,800 | — | — |
| 1999-01-05 | $24.00 | $24.00 | 161,100 | — | — |
| 1999-01-04 | $23.83 | $23.83 | 197,850 | — | — |