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
- 1983-12-06 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 | $27.88 | $27.87 | 13,300 | — | — |
| 1999-12-30 | $26.25 | $26.25 | 22,600 | — | — |
| 1999-12-29 | $26.25 | $26.25 | 23,200 | — | — |
| 1999-12-28 | $27.00 | $27.00 | 9,400 | — | — |
| 1999-12-27 | $27.75 | $27.75 | 14,900 | — | — |
| 1999-12-23 | $28.38 | $28.37 | 12,000 | — | — |
| 1999-12-22 | $27.19 | $27.19 | 29,900 | — | — |
| 1999-12-21 | $26.94 | $26.94 | 34,300 | — | — |
| 1999-12-20 | $29.75 | $29.75 | 23,300 | — | — |
| 1999-12-17 | $32.38 | $32.37 | 10,800 | — | — |
| 1999-12-16 | $32.88 | $32.87 | 40,400 | — | — |
| 1999-12-15 | $33.06 | $33.06 | 50,600 | — | — |
| 1999-12-14 | $32.63 | $32.62 | 34,000 | — | — |
| 1999-12-13 | $33.00 | $33.00 | 30,000 | — | — |
| 1999-12-10 | $32.19 | $32.19 | 43,800 | — | — |
| 1999-12-09 | $34.00 | $34.00 | 51,000 | — | — |
| 1999-12-08 | $33.13 | $33.12 | 74,500 | — | — |
| 1999-12-07 | $28.38 | $28.37 | 19,400 | — | — |
| 1999-12-06 | $27.50 | $27.50 | 27,200 | — | — |
| 1999-12-03 | $26.25 | $26.25 | 53,200 | — | — |
| 1999-12-02 | $28.69 | $28.69 | 65,200 | — | — |
| 1999-12-01 | $26.00 | $26.00 | 37,000 | — | — |
| 1999-11-30 | $24.50 | $24.50 | 88,400 | — | — |
| 1999-11-29 | $27.69 | $27.69 | 78,400 | — | — |
| 1999-11-26 | $25.94 | $25.94 | 30,600 | — | — |
| 1999-11-24 | $24.63 | $24.62 | 32,000 | — | — |
| 1999-11-23 | $25.00 | $25.00 | 99,400 | — | — |
| 1999-11-22 | $23.31 | $23.31 | 36,800 | — | — |
| 1999-11-19 | $22.63 | $22.62 | 15,600 | — | — |
| 1999-11-18 | $21.75 | $21.75 | 9,600 | — | — |
| 1999-11-17 | $21.25 | $21.25 | 33,200 | — | — |
| 1999-11-16 | $21.69 | $21.69 | 33,800 | — | — |
| 1999-11-15 | $21.44 | $21.44 | 30,600 | — | — |
| 1999-11-12 | $21.13 | $21.12 | 79,800 | — | — |
| 1999-11-11 | $22.19 | $22.19 | 33,000 | — | — |
| 1999-11-10 | $22.31 | $22.31 | 51,800 | — | — |
| 1999-11-09 | $22.50 | $22.50 | 78,000 | — | — |
| 1999-11-08 | $22.63 | $22.62 | 185,000 | — | — |
| 1999-11-05 | $21.00 | $21.00 | 42,600 | — | — |
| 1999-11-04 | $20.84 | $20.84 | 61,000 | — | — |
| 1999-11-03 | $20.34 | $20.34 | 119,200 | — | — |
| 1999-11-02 | $19.91 | $19.91 | 153,200 | — | — |
| 1999-11-01 | $18.50 | $18.50 | 50,600 | — | — |
| 1999-10-29 | $19.91 | $19.91 | 72,600 | — | — |
| 1999-10-28 | $20.13 | $20.12 | 78,800 | — | — |
| 1999-10-27 | $19.06 | $19.06 | 12,800 | — | — |
| 1999-10-26 | $19.38 | $19.37 | 54,600 | — | — |
| 1999-10-25 | $19.13 | $19.12 | 81,200 | — | — |
| 1999-10-22 | $17.63 | $17.62 | 15,800 | — | — |
| 1999-10-21 | $17.31 | $17.31 | 16,600 | — | — |
| 1999-10-20 | $17.38 | $17.37 | 7,800 | — | — |
| 1999-10-19 | $17.25 | $17.25 | 2,200 | — | — |
| 1999-10-18 | $17.38 | $17.37 | 7,400 | — | — |
| 1999-10-15 | $17.63 | $17.62 | 25,000 | — | — |
| 1999-10-14 | $17.19 | $17.19 | 7,000 | — | — |
| 1999-10-13 | $17.19 | $17.19 | 7,600 | — | — |
| 1999-10-12 | $17.19 | $17.19 | 20,400 | — | — |
| 1999-10-11 | $17.38 | $17.37 | 28,600 | — | — |
| 1999-10-08 | $17.31 | $17.31 | 8,000 | — | — |
| 1999-10-07 | $17.31 | $17.31 | 2,000 | — | — |
| 1999-10-06 | $17.50 | $17.50 | 20,000 | — | — |
| 1999-10-05 | $17.50 | $17.50 | 5,600 | — | — |
| 1999-10-04 | $17.38 | $17.37 | 24,000 | — | — |
| 1999-10-01 | $17.00 | $17.00 | 37,000 | — | — |
| 1999-09-30 | $17.25 | $17.25 | 10,600 | — | — |
| 1999-09-29 | $16.81 | $16.81 | 11,600 | — | — |
| 1999-09-28 | $17.34 | $17.34 | 21,800 | — | — |
| 1999-09-27 | $17.38 | $17.37 | 5,400 | — | — |
| 1999-09-24 | $18.00 | $18.00 | 55,200 | — | — |
| 1999-09-23 | $17.44 | $17.44 | 49,800 | — | — |
| 1999-09-22 | $18.44 | $18.44 | 14,400 | — | — |
| 1999-09-21 | $18.50 | $18.50 | 62,000 | — | — |
| 1999-09-20 | $18.31 | $18.31 | 94,200 | — | — |
| 1999-09-17 | $17.00 | $17.00 | 29,600 | — | — |
| 1999-09-16 | $16.84 | $16.84 | 27,400 | — | — |
| 1999-09-15 | $16.88 | $16.87 | 14,400 | — | — |
| 1999-09-14 | $17.06 | $17.06 | 18,200 | — | — |
| 1999-09-13 | $16.94 | $16.94 | 10,000 | — | — |
| 1999-09-10 | $16.94 | $16.94 | 24,000 | — | — |
| 1999-09-09 | $16.94 | $16.94 | 58,800 | — | — |
| 1999-09-08 | $16.91 | $16.91 | 15,600 | — | — |
| 1999-09-07 | $16.88 | $16.87 | 21,400 | — | — |
| 1999-09-03 | $17.38 | $17.37 | 24,000 | — | — |
| 1999-09-02 | $16.94 | $16.94 | 25,200 | — | — |
| 1999-09-01 | $17.25 | $17.25 | 20,600 | — | — |
| 1999-08-31 | $16.81 | $16.81 | 2,200 | — | — |
| 1999-08-30 | $17.00 | $17.00 | 21,600 | — | — |
| 1999-08-27 | $16.88 | $16.87 | 27,200 | — | — |
| 1999-08-26 | $16.75 | $16.75 | 57,200 | — | — |
| 1999-08-25 | $17.00 | $17.00 | 43,000 | — | — |
| 1999-08-24 | $16.50 | $16.50 | 81,600 | — | — |
| 1999-08-23 | $15.50 | $15.50 | 17,800 | — | — |
| 1999-08-20 | $15.84 | $15.84 | 3,200 | — | — |
| 1999-08-19 | $16.00 | $16.00 | 12,800 | — | — |
| 1999-08-18 | $15.81 | $15.81 | 20,400 | — | — |
| 1999-08-17 | $15.91 | $15.91 | 14,600 | — | — |
| 1999-08-16 | $15.91 | $15.91 | 57,600 | — | — |
| 1999-08-13 | $15.69 | $15.69 | 34,200 | — | — |
| 1999-08-12 | $16.03 | $16.03 | 41,600 | — | — |
| 1999-08-11 | $16.00 | $16.00 | 6,200 | — | — |
| 1999-08-10 | $15.88 | $15.87 | 17,000 | — | — |
| 1999-08-09 | $15.78 | $15.78 | 8,600 | — | — |
| 1999-08-06 | $15.91 | $15.91 | 7,400 | — | — |
| 1999-08-05 | $15.84 | $15.84 | 61,000 | — | — |
| 1999-08-04 | $15.88 | $15.87 | 89,200 | — | — |
| 1999-08-03 | $15.88 | $15.87 | 80,000 | — | — |
| 1999-08-02 | $15.75 | $15.75 | 12,600 | — | — |
| 1999-07-30 | $15.94 | $15.94 | 23,600 | — | — |
| 1999-07-29 | $16.00 | $16.00 | 46,800 | — | — |
| 1999-07-28 | $16.50 | $16.50 | 74,800 | — | — |
| 1999-07-27 | $16.00 | $16.00 | 181,200 | — | — |
| 1999-07-26 | $14.88 | $14.87 | 12,800 | — | — |
| 1999-07-23 | $15.00 | $15.00 | 6,400 | — | — |
| 1999-07-22 | $15.50 | $15.50 | 37,200 | — | — |
| 1999-07-21 | $15.44 | $15.44 | 18,400 | — | — |
| 1999-07-20 | $15.00 | $15.00 | 22,400 | — | — |
| 1999-07-19 | $15.31 | $15.31 | 17,400 | — | — |
| 1999-07-16 | $15.50 | $15.50 | 10,600 | — | — |
| 1999-07-15 | $15.88 | $15.87 | 19,600 | — | — |
| 1999-07-14 | $15.69 | $15.69 | 40,400 | — | — |
| 1999-07-13 | $15.88 | $15.87 | 34,000 | — | — |
| 1999-07-12 | $14.63 | $14.62 | 67,800 | — | — |
| 1999-07-09 | $16.19 | $16.19 | 21,600 | — | — |
| 1999-07-08 | $16.50 | $16.50 | 53,800 | — | — |
| 1999-07-07 | $16.22 | $16.22 | 77,200 | — | — |
| 1999-07-06 | $15.06 | $15.06 | 70,600 | — | — |
| 1999-07-02 | $14.50 | $14.50 | 66,200 | — | — |
| 1999-07-01 | $14.19 | $14.19 | 25,200 | — | — |
| 1999-06-30 | $14.00 | $14.00 | 25,400 | — | — |
| 1999-06-29 | $14.50 | $14.50 | 12,000 | — | — |
| 1999-06-28 | $14.50 | $14.50 | 51,200 | — | — |
| 1999-06-25 | $14.50 | $14.50 | 26,800 | — | — |
| 1999-06-24 | $14.38 | $14.37 | 10,600 | — | — |
| 1999-06-23 | $14.25 | $14.25 | 45,000 | — | — |
| 1999-06-22 | $13.69 | $13.69 | 48,200 | — | — |
| 1999-06-21 | $14.25 | $14.25 | 40,400 | — | — |
| 1999-06-18 | $14.81 | $14.81 | 28,000 | — | — |
| 1999-06-17 | $14.94 | $14.94 | 53,400 | — | — |
| 1999-06-16 | $15.13 | $15.12 | 27,600 | — | — |
| 1999-06-15 | $15.00 | $15.00 | 59,200 | — | — |
| 1999-06-14 | $15.13 | $15.12 | 20,600 | — | — |
| 1999-06-11 | $15.00 | $15.00 | 25,600 | — | — |
| 1999-06-10 | $14.69 | $14.69 | 35,600 | — | — |
| 1999-06-09 | $14.84 | $14.84 | 153,200 | — | — |
| 1999-06-08 | $15.38 | $15.37 | 80,200 | — | — |
| 1999-06-07 | $15.25 | $15.25 | 100,400 | — | — |
| 1999-06-04 | $16.75 | $16.75 | 27,200 | — | — |
| 1999-06-03 | $16.75 | $16.75 | 121,800 | — | — |
| 1999-06-02 | $15.81 | $15.81 | 58,800 | — | — |
| 1999-06-01 | $15.63 | $15.62 | 41,000 | — | — |
| 1999-05-28 | $16.50 | $16.50 | 37,600 | — | — |
| 1999-05-27 | $16.13 | $16.12 | 6,800 | — | — |
| 1999-05-26 | $16.44 | $16.44 | 24,800 | — | — |
| 1999-05-25 | $16.19 | $16.19 | 21,400 | — | — |
| 1999-05-24 | $16.13 | $16.12 | 30,600 | — | — |
| 1999-05-21 | $16.75 | $16.75 | 27,600 | — | — |
| 1999-05-20 | $17.19 | $17.19 | 70,000 | — | — |
| 1999-05-19 | $16.50 | $16.50 | 30,400 | — | — |
| 1999-05-18 | $16.00 | $16.00 | 29,800 | — | — |
| 1999-05-17 | $16.00 | $16.00 | 40,200 | — | — |
| 1999-05-14 | $16.00 | $16.00 | 50,400 | — | — |
| 1999-05-13 | $17.00 | $17.00 | 37,000 | — | — |
| 1999-05-12 | $17.50 | $17.50 | 22,000 | — | — |
| 1999-05-11 | $17.19 | $17.19 | 18,800 | — | — |
| 1999-05-10 | $17.50 | $17.50 | 32,200 | — | — |
| 1999-05-07 | $17.25 | $17.25 | 63,200 | — | — |
| 1999-05-06 | $17.38 | $17.37 | 27,600 | — | — |
| 1999-05-05 | $17.50 | $17.50 | 15,000 | — | — |
| 1999-05-04 | $17.44 | $17.44 | 44,600 | — | — |
| 1999-05-03 | $18.13 | $18.12 | 78,800 | — | — |
| 1999-04-30 | $19.03 | $19.03 | 26,400 | — | — |
| 1999-04-29 | $19.00 | $19.00 | 51,000 | — | — |
| 1999-04-28 | $18.50 | $18.50 | 39,000 | — | — |
| 1999-04-27 | $19.25 | $19.25 | 89,400 | — | — |
| 1999-04-26 | $19.44 | $19.44 | 65,400 | — | — |
| 1999-04-23 | $20.50 | $20.50 | 47,200 | — | — |
| 1999-04-22 | $20.06 | $20.06 | 72,600 | — | — |
| 1999-04-21 | $19.19 | $19.19 | 48,800 | — | — |
| 1999-04-20 | $18.69 | $18.69 | 77,200 | — | — |
| 1999-04-19 | $17.84 | $17.84 | 46,200 | — | — |
| 1999-04-16 | $18.06 | $18.06 | 17,400 | — | — |
| 1999-04-15 | $18.50 | $18.50 | 18,600 | — | — |
| 1999-04-14 | $18.31 | $18.31 | 39,400 | — | — |
| 1999-04-13 | $18.13 | $18.12 | 35,000 | — | — |
| 1999-04-12 | $17.81 | $17.81 | 33,600 | — | — |
| 1999-04-09 | $18.44 | $18.44 | 89,000 | — | — |
| 1999-04-08 | $18.00 | $18.00 | 14,200 | — | — |
| 1999-04-07 | $18.44 | $18.44 | 18,000 | — | — |
| 1999-04-06 | $19.00 | $19.00 | 6,200 | — | — |
| 1999-04-05 | $19.50 | $19.50 | 24,800 | — | — |
| 1999-04-01 | $19.81 | $19.81 | 49,200 | — | — |
| 1999-03-31 | $20.50 | $20.50 | 65,600 | — | — |
| 1999-03-30 | $18.56 | $18.56 | 55,000 | — | — |
| 1999-03-29 | $17.88 | $17.87 | 16,800 | — | — |
| 1999-03-26 | $18.00 | $18.00 | 11,000 | — | — |
| 1999-03-25 | $18.00 | $18.00 | 74,400 | — | — |
| 1999-03-24 | $16.00 | $16.00 | 39,800 | — | — |
| 1999-03-23 | $15.63 | $15.62 | 68,200 | — | — |
| 1999-03-22 | $16.50 | $16.50 | 102,800 | — | — |
| 1999-03-19 | $17.13 | $17.12 | 71,200 | — | — |
| 1999-03-18 | $17.69 | $17.69 | 95,800 | — | — |
| 1999-03-17 | $19.25 | $19.25 | 40,400 | — | — |
| 1999-03-16 | $19.88 | $19.87 | 148,600 | — | — |
| 1999-03-15 | $20.50 | $20.50 | 62,200 | — | — |
| 1999-03-12 | $21.38 | $21.37 | 9,200 | — | — |
| 1999-03-11 | $21.94 | $21.94 | 25,600 | — | — |
| 1999-03-10 | $22.00 | $22.00 | 39,200 | — | — |
| 1999-03-09 | $22.00 | $22.00 | 37,200 | — | — |
| 1999-03-08 | $21.31 | $21.31 | 77,400 | — | — |
| 1999-03-05 | $22.69 | $22.69 | 85,800 | — | — |
| 1999-03-04 | $22.31 | $22.31 | 230,600 | — | — |
| 1999-03-03 | $22.25 | $22.25 | 254,200 | — | — |
| 1999-03-02 | $23.75 | $23.75 | 307,000 | — | — |
| 1999-03-01 | $24.00 | $24.00 | 148,000 | — | — |
| 1999-02-26 | $23.00 | $23.00 | 189,200 | — | — |
| 1999-02-25 | $22.50 | $22.50 | 156,600 | — | — |
| 1999-02-24 | $21.69 | $21.69 | 61,000 | — | — |
| 1999-02-23 | $21.81 | $21.81 | 57,600 | — | — |
| 1999-02-22 | $21.88 | $21.87 | 35,200 | — | — |
| 1999-02-19 | $21.13 | $21.12 | 30,000 | — | — |
| 1999-02-18 | $20.38 | $20.37 | 81,000 | — | — |
| 1999-02-17 | $22.25 | $22.25 | 49,000 | — | — |
| 1999-02-16 | $21.88 | $21.87 | 133,200 | — | — |
| 1999-02-12 | $20.81 | $20.81 | 113,000 | — | — |
| 1999-02-11 | $20.50 | $20.50 | 211,000 | — | — |
| 1999-02-10 | $18.13 | $18.12 | 9,600 | — | — |
| 1999-02-09 | $17.63 | $17.62 | 32,800 | — | — |
| 1999-02-08 | $18.00 | $18.00 | 36,800 | — | — |
| 1999-02-05 | $19.13 | $19.12 | 23,800 | — | — |
| 1999-02-04 | $19.31 | $19.31 | 10,400 | — | — |
| 1999-02-03 | $19.25 | $19.25 | 11,400 | — | — |
| 1999-02-02 | $19.25 | $19.25 | 22,000 | — | — |
| 1999-02-01 | $20.00 | $20.00 | 46,000 | — | — |
| 1999-01-29 | $19.81 | $19.81 | 22,400 | — | — |
| 1999-01-28 | $19.47 | $19.47 | 15,400 | — | — |
| 1999-01-27 | $19.50 | $19.50 | 11,600 | — | — |
| 1999-01-26 | $19.81 | $19.81 | 46,000 | — | — |
| 1999-01-25 | $19.44 | $19.44 | 41,400 | — | — |
| 1999-01-22 | $18.53 | $18.53 | 70,600 | — | — |
| 1999-01-21 | $18.38 | $18.37 | 8,000 | — | — |
| 1999-01-20 | $18.75 | $18.75 | 61,800 | — | — |
| 1999-01-19 | $16.88 | $16.87 | 49,800 | — | — |
| 1999-01-15 | $17.31 | $17.31 | 5,800 | — | — |
| 1999-01-14 | $17.38 | $17.37 | 71,800 | — | — |
| 1999-01-13 | $17.50 | $17.50 | 41,600 | — | — |
| 1999-01-12 | $17.94 | $17.94 | 16,400 | — | — |
| 1999-01-11 | $18.44 | $18.44 | 24,000 | — | — |
| 1999-01-08 | $18.00 | $18.00 | 44,600 | — | — |
| 1999-01-07 | $17.63 | $17.62 | 37,800 | — | — |
| 1999-01-06 | $19.00 | $19.00 | 17,800 | — | — |
| 1999-01-05 | $19.19 | $19.19 | 27,400 | — | — |
| 1999-01-04 | $19.63 | $19.62 | 47,400 | — | — |