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
- 1992-09-24 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 | $23.63 | $27.20 | 9,900 | — | — |
| 1999-12-30 | $23.75 | $27.34 | 31,000 | — | — |
| 1999-12-29 | $22.13 | $25.47 | 4,600 | — | — |
| 1999-12-28 | $21.75 | $25.04 | 12,900 | — | — |
| 1999-12-27 | $21.69 | $24.97 | 18,400 | — | — |
| 1999-12-23 | $21.94 | $25.26 | 34,900 | — | — |
| 1999-12-22 | $22.00 | $25.33 | 27,800 | — | — |
| 1999-12-21 | $22.06 | $25.40 | 12,000 | — | — |
| 1999-12-20 | $21.50 | $24.75 | 56,700 | — | — |
| 1999-12-17 | $22.00 | $25.33 | 8,600 | — | — |
| 1999-12-16 | $22.13 | $25.47 | 50,300 | — | — |
| 1999-12-15 | $22.69 | $26.12 | 33,200 | — | — |
| 1999-12-14 | $22.75 | $26.19 | 21,400 | — | — |
| 1999-12-13 | $22.69 | $26.12 | 33,300 | — | — |
| 1999-12-10 | $22.88 | $26.34 | 9,100 | — | — |
| 1999-12-09 | $23.56 | $27.13 | 14,500 | — | — |
| 1999-12-08 | $23.50 | $27.06 | 5,000 | — | — |
| 1999-12-07 | $23.06 | $26.55 | 38,000 | — | — |
| 1999-12-06 | $23.75 | $27.34 | 19,600 | — | — |
| 1999-12-03 | $24.13 | $27.78 | 9,100 | — | — |
| 1999-12-02 | $24.19 | $27.85 | 30,600 | — | — |
| 1999-12-01 | $24.13 | $27.78 | 1,200 | — | — |
| 1999-11-30 | $24.00 | $27.63 | 24,200 | — | — |
| 1999-11-29 | $24.13 | $27.78 | 6,300 | — | — |
| 1999-11-26 | $24.38 | $28.06 | 200 | — | — |
| 1999-11-24 | $24.50 | $28.21 | 12,300 | — | — |
| 1999-11-23 | $24.44 | $28.14 | 60,200 | — | — |
| 1999-11-22 | $24.75 | $28.50 | 11,300 | — | — |
| 1999-11-19 | $25.25 | $29.07 | 33,000 | — | — |
| 1999-11-18 | $25.50 | $29.36 | 159,600 | — | — |
| 1999-11-17 | $25.25 | $29.07 | 60,900 | — | — |
| 1999-11-16 | $24.81 | $28.57 | 43,500 | — | — |
| 1999-11-15 | $23.88 | $27.49 | 1,900 | — | — |
| 1999-11-12 | $23.88 | $27.49 | 52,000 | — | — |
| 1999-11-11 | $23.63 | $27.20 | 6,900 | — | — |
| 1999-11-10 | $23.50 | $27.06 | 10,300 | — | — |
| 1999-11-09 | $23.00 | $26.48 | 48,400 | — | — |
| 1999-11-08 | $22.19 | $25.55 | 30,200 | — | — |
| 1999-11-05 | $22.25 | $25.62 | 99,100 | — | — |
| 1999-11-04 | $22.25 | $25.62 | 24,800 | — | — |
| 1999-11-03 | $23.00 | $26.48 | 31,100 | — | — |
| 1999-11-02 | $23.69 | $27.27 | 8,400 | — | — |
| 1999-11-01 | $23.81 | $27.42 | 6,100 | — | — |
| 1999-10-29 | $23.94 | $27.56 | 27,300 | — | — |
| 1999-10-28 | $23.94 | $27.56 | 3,400 | — | — |
| 1999-10-27 | $23.88 | $27.49 | 18,200 | — | — |
| 1999-10-26 | $24.06 | $27.70 | 6,400 | — | — |
| 1999-10-25 | $24.63 | $28.35 | 49,400 | — | — |
| 1999-10-22 | $24.25 | $27.92 | 18,800 | — | — |
| 1999-10-21 | $23.75 | $27.34 | 400 | — | — |
| 1999-10-20 | $24.00 | $27.63 | 5,000 | — | — |
| 1999-10-19 | $24.00 | $27.63 | 24,700 | — | — |
| 1999-10-18 | $24.19 | $27.85 | 16,800 | — | — |
| 1999-10-15 | $24.88 | $28.64 | 18,700 | — | — |
| 1999-10-14 | $25.50 | $29.36 | 11,800 | — | — |
| 1999-10-13 | $24.81 | $28.57 | 33,400 | — | — |
| 1999-10-12 | $22.63 | $26.05 | 25,000 | — | — |
| 1999-10-11 | $22.75 | $26.19 | 23,300 | — | — |
| 1999-10-08 | $23.00 | $26.48 | 17,000 | — | — |
| 1999-10-07 | $22.19 | $25.55 | 50,500 | — | — |
| 1999-10-06 | $22.63 | $26.05 | 21,100 | — | — |
| 1999-10-05 | $22.63 | $26.05 | 40,900 | — | — |
| 1999-10-04 | $22.25 | $25.62 | 2,500 | — | — |
| 1999-10-01 | $22.13 | $25.47 | 30,100 | — | — |
| 1999-09-30 | $22.88 | $26.34 | 37,800 | — | — |
| 1999-09-29 | $22.88 | $26.34 | 43,300 | — | — |
| 1999-09-28 | $22.88 | $26.34 | 46,400 | — | — |
| 1999-09-27 | $22.88 | $26.34 | 12,700 | — | — |
| 1999-09-24 | $22.94 | $26.41 | 19,500 | — | — |
| 1999-09-23 | $23.00 | $26.48 | 22,400 | — | — |
| 1999-09-22 | $23.50 | $27.06 | 23,000 | — | — |
| 1999-09-21 | $23.88 | $27.49 | 68,400 | — | — |
| 1999-09-20 | $25.25 | $29.07 | 14,100 | — | — |
| 1999-09-17 | $25.63 | $29.50 | 4,400 | — | — |
| 1999-09-16 | $25.94 | $29.86 | 5,700 | — | — |
| 1999-09-15 | $25.88 | $29.79 | 9,200 | — | — |
| 1999-09-14 | $25.19 | $29.00 | 26,800 | — | — |
| 1999-09-13 | $26.06 | $30.01 | 6,300 | — | — |
| 1999-09-10 | $26.50 | $30.51 | 26,600 | — | — |
| 1999-09-09 | $26.50 | $30.51 | 6,400 | — | — |
| 1999-09-08 | $26.13 | $30.08 | 7,200 | — | — |
| 1999-09-07 | $26.13 | $30.08 | 13,400 | — | — |
| 1999-09-03 | $26.50 | $30.51 | 5,300 | — | — |
| 1999-09-02 | $26.50 | $30.51 | 38,500 | — | — |
| 1999-09-01 | $26.56 | $30.58 | 19,800 | — | — |
| 1999-08-31 | $26.25 | $30.22 | 1,300 | — | — |
| 1999-08-30 | $26.25 | $30.22 | 200 | — | — |
| 1999-08-27 | $26.38 | $30.37 | 4,000 | — | — |
| 1999-08-26 | $26.50 | $30.51 | 15,600 | — | — |
| 1999-08-25 | $26.63 | $30.65 | 39,600 | — | — |
| 1999-08-24 | $26.63 | $30.65 | 13,800 | — | — |
| 1999-08-23 | $26.88 | $30.94 | 11,000 | — | — |
| 1999-08-20 | $27.25 | $31.37 | 6,500 | — | — |
| 1999-08-19 | $26.63 | $30.65 | 9,100 | — | — |
| 1999-08-18 | $26.50 | $30.51 | 33,000 | — | — |
| 1999-08-17 | $26.00 | $29.94 | 4,300 | — | — |
| 1999-08-16 | $26.50 | $30.51 | 46,800 | — | — |
| 1999-08-13 | $26.69 | $30.73 | 34,100 | — | — |
| 1999-08-12 | $26.50 | $30.51 | 4,300 | — | — |
| 1999-08-11 | $26.38 | $30.37 | 24,500 | — | — |
| 1999-08-10 | $26.81 | $30.87 | 10,300 | — | — |
| 1999-08-09 | $27.63 | $31.81 | 6,700 | — | — |
| 1999-08-06 | $27.75 | $31.95 | 5,300 | — | — |
| 1999-08-05 | $28.06 | $32.31 | 33,100 | — | — |
| 1999-08-04 | $27.31 | $31.45 | 45,100 | — | — |
| 1999-08-03 | $26.88 | $30.94 | 22,900 | — | — |
| 1999-08-02 | $26.25 | $30.22 | 9,300 | — | — |
| 1999-07-30 | $26.63 | $30.65 | 5,000 | — | — |
| 1999-07-29 | $26.75 | $30.80 | 20,000 | — | — |
| 1999-07-28 | $27.50 | $31.66 | 1,900 | — | — |
| 1999-07-27 | $27.88 | $32.09 | 2,300 | — | — |
| 1999-07-26 | $28.00 | $32.24 | 25,200 | — | — |
| 1999-07-23 | $28.25 | $32.53 | 3,000 | — | — |
| 1999-07-22 | $28.25 | $32.53 | 10,500 | — | — |
| 1999-07-21 | $28.38 | $32.67 | 47,800 | — | — |
| 1999-07-20 | $28.75 | $33.10 | 11,600 | — | — |
| 1999-07-19 | $29.00 | $33.39 | 6,200 | — | — |
| 1999-07-16 | $29.38 | $33.82 | 11,000 | — | — |
| 1999-07-15 | $29.75 | $34.25 | 5,400 | — | — |
| 1999-07-14 | $28.75 | $33.10 | 5,200 | — | — |
| 1999-07-13 | $28.63 | $32.96 | 4,200 | — | — |
| 1999-07-12 | $28.94 | $33.32 | 6,300 | — | — |
| 1999-07-09 | $28.75 | $33.10 | 21,900 | — | — |
| 1999-07-08 | $28.75 | $33.10 | 3,000 | — | — |
| 1999-07-07 | $29.00 | $33.39 | 21,800 | — | — |
| 1999-07-06 | $30.25 | $34.83 | 34,400 | — | — |
| 1999-07-02 | $30.75 | $35.40 | 55,100 | — | — |
| 1999-07-01 | $29.06 | $33.46 | 31,800 | — | — |
| 1999-06-30 | $26.75 | $30.80 | 26,300 | — | — |
| 1999-06-29 | $25.88 | $29.79 | 62,400 | — | — |
| 1999-06-28 | $25.75 | $29.65 | 27,600 | — | — |
| 1999-06-25 | $25.81 | $29.72 | 18,000 | — | — |
| 1999-06-24 | $25.75 | $29.65 | 24,800 | — | — |
| 1999-06-23 | $25.50 | $29.36 | 32,300 | — | — |
| 1999-06-22 | $25.50 | $29.36 | 49,200 | — | — |
| 1999-06-21 | $26.88 | $30.94 | 25,100 | — | — |
| 1999-06-18 | $27.00 | $31.09 | 9,900 | — | — |
| 1999-06-17 | $27.81 | $32.02 | 12,800 | — | — |
| 1999-06-16 | $27.63 | $31.81 | 8,000 | — | — |
| 1999-06-15 | $28.06 | $32.31 | 12,300 | — | — |
| 1999-06-14 | $27.94 | $32.17 | 2,300 | — | — |
| 1999-06-11 | $28.13 | $32.38 | 13,100 | — | — |
| 1999-06-10 | $28.88 | $33.25 | 5,500 | — | — |
| 1999-06-09 | $28.94 | $33.32 | 10,400 | — | — |
| 1999-06-08 | $28.94 | $33.32 | 51,600 | — | — |
| 1999-06-07 | $29.00 | $33.39 | 18,100 | — | — |
| 1999-06-04 | $28.13 | $32.38 | 8,300 | — | — |
| 1999-06-03 | $27.75 | $31.95 | 4,100 | — | — |
| 1999-06-02 | $27.31 | $31.45 | 7,200 | — | — |
| 1999-06-01 | $27.94 | $32.17 | 20,100 | — | — |
| 1999-05-28 | $28.44 | $32.74 | 2,000 | — | — |
| 1999-05-27 | $28.38 | $32.67 | 25,500 | — | — |
| 1999-05-26 | $28.75 | $33.10 | 12,700 | — | — |
| 1999-05-25 | $29.56 | $34.04 | 26,700 | — | — |
| 1999-05-24 | $30.63 | $35.26 | 23,400 | — | — |
| 1999-05-21 | $30.88 | $35.55 | 32,500 | — | — |
| 1999-05-20 | $29.75 | $34.25 | 73,900 | — | — |
| 1999-05-19 | $32.38 | $37.28 | 300 | — | — |
| 1999-05-18 | $32.50 | $37.42 | 3,700 | — | — |
| 1999-05-17 | $32.75 | $37.71 | 37,300 | — | — |
| 1999-05-14 | $33.25 | $38.28 | 15,100 | — | — |
| 1999-05-13 | $33.75 | $38.86 | 4,500 | — | — |
| 1999-05-12 | $33.88 | $39.00 | 700 | — | — |
| 1999-05-11 | $33.75 | $38.86 | 15,800 | — | — |
| 1999-05-10 | $34.00 | $39.15 | 60,700 | — | — |
| 1999-05-07 | $32.69 | $37.63 | 1,700 | — | — |
| 1999-05-06 | $32.50 | $37.42 | 71,200 | — | — |
| 1999-05-05 | $32.56 | $37.49 | 5,100 | — | — |
| 1999-05-04 | $32.31 | $37.20 | 9,200 | — | — |
| 1999-05-03 | $32.06 | $36.92 | 36,600 | — | — |
| 1999-04-30 | $31.88 | $36.70 | 46,900 | — | — |
| 1999-04-29 | $32.13 | $36.99 | 12,900 | — | — |
| 1999-04-28 | $32.25 | $37.13 | 109,000 | — | — |
| 1999-04-27 | $32.25 | $37.13 | 6,800 | — | — |
| 1999-04-26 | $32.00 | $36.84 | 19,400 | — | — |
| 1999-04-23 | $32.13 | $36.99 | 7,700 | — | — |
| 1999-04-22 | $31.81 | $36.63 | 37,700 | — | — |
| 1999-04-21 | $31.38 | $36.12 | 33,400 | — | — |
| 1999-04-20 | $31.50 | $36.27 | 37,300 | — | — |
| 1999-04-19 | $31.88 | $36.70 | 12,300 | — | — |
| 1999-04-16 | $31.63 | $36.41 | 6,800 | — | — |
| 1999-04-15 | $32.00 | $36.84 | 88,000 | — | — |
| 1999-04-14 | $32.50 | $37.42 | 217,000 | — | — |
| 1999-04-13 | $29.88 | $34.40 | 147,400 | — | — |
| 1999-04-12 | $29.50 | $33.96 | 76,600 | — | — |
| 1999-04-09 | $28.50 | $32.81 | 18,400 | — | — |
| 1999-04-08 | $28.00 | $32.24 | 44,400 | — | — |
| 1999-04-07 | $26.75 | $30.80 | 86,200 | — | — |
| 1999-04-06 | $26.63 | $30.65 | 159,700 | — | — |
| 1999-04-05 | $26.69 | $30.73 | 88,200 | — | — |
| 1999-04-01 | $26.44 | $30.44 | 1,800 | — | — |
| 1999-03-31 | $26.00 | $29.94 | 20,300 | — | — |
| 1999-03-30 | $25.13 | $28.93 | 28,100 | — | — |
| 1999-03-29 | $23.75 | $27.34 | 17,700 | — | — |
| 1999-03-26 | $22.81 | $26.27 | 2,000 | — | — |
| 1999-03-25 | $22.56 | $25.98 | 18,500 | — | — |
| 1999-03-24 | $22.19 | $25.55 | 1,900 | — | — |
| 1999-03-23 | $22.06 | $25.40 | 43,300 | — | — |
| 1999-03-22 | $21.81 | $25.11 | 30,700 | — | — |
| 1999-03-19 | $22.44 | $25.83 | 71,600 | — | — |
| 1999-03-18 | $22.19 | $25.55 | 6,400 | — | — |
| 1999-03-17 | $21.81 | $25.11 | 18,900 | — | — |
| 1999-03-16 | $22.06 | $25.40 | 47,300 | — | — |
| 1999-03-15 | $22.06 | $25.40 | 9,400 | — | — |
| 1999-03-12 | $22.25 | $25.62 | 6,600 | — | — |
| 1999-03-11 | $22.50 | $25.91 | 94,400 | — | — |
| 1999-03-10 | $22.44 | $25.83 | 5,100 | — | — |
| 1999-03-09 | $22.13 | $25.47 | 6,600 | — | — |
| 1999-03-08 | $22.56 | $25.98 | 9,300 | — | — |
| 1999-03-05 | $22.44 | $25.83 | 13,000 | — | — |
| 1999-03-04 | $22.25 | $25.62 | 10,100 | — | — |
| 1999-03-03 | $22.75 | $26.19 | 4,200 | — | — |
| 1999-03-02 | $22.63 | $26.05 | 7,400 | — | — |
| 1999-03-01 | $22.13 | $25.47 | 76,300 | — | — |
| 1999-02-26 | $22.69 | $26.12 | 40,300 | — | — |
| 1999-02-25 | $22.88 | $26.34 | 20,200 | — | — |
| 1999-02-24 | $23.00 | $26.48 | 30,000 | — | — |
| 1999-02-23 | $22.50 | $25.91 | 22,700 | — | — |
| 1999-02-22 | $22.44 | $25.83 | 50,600 | — | — |
| 1999-02-19 | $21.88 | $25.19 | 16,800 | — | — |
| 1999-02-18 | $21.56 | $24.83 | 2,400 | — | — |
| 1999-02-17 | $21.56 | $24.83 | 44,200 | — | — |
| 1999-02-16 | $21.31 | $24.54 | 82,600 | — | — |
| 1999-02-12 | $22.00 | $24.22 | 132,200 | — | — |
| 1999-02-11 | $23.25 | $25.60 | 23,700 | — | — |
| 1999-02-10 | $23.25 | $25.60 | 4,900 | — | — |
| 1999-02-09 | $23.50 | $25.88 | 78,300 | — | — |
| 1999-02-08 | $23.50 | $25.88 | 18,800 | — | — |
| 1999-02-05 | $23.25 | $25.60 | 11,000 | — | — |
| 1999-02-04 | $23.25 | $25.60 | 27,100 | — | — |
| 1999-02-03 | $22.75 | $25.05 | 54,300 | — | — |
| 1999-02-02 | $23.81 | $26.22 | 102,300 | — | — |
| 1999-02-01 | $23.13 | $25.46 | 76,800 | — | — |
| 1999-01-29 | $21.81 | $24.02 | 88,300 | — | — |
| 1999-01-28 | $21.44 | $23.61 | 146,800 | — | — |
| 1999-01-27 | $19.81 | $21.82 | 69,000 | — | — |
| 1999-01-26 | $19.94 | $21.95 | 51,300 | — | — |
| 1999-01-25 | $19.25 | $21.20 | 16,000 | — | — |
| 1999-01-22 | $19.63 | $21.61 | 53,700 | — | — |
| 1999-01-21 | $20.00 | $22.02 | 229,700 | — | — |
| 1999-01-20 | $19.50 | $21.47 | 24,500 | — | — |
| 1999-01-19 | $19.38 | $21.33 | 61,900 | — | — |
| 1999-01-15 | $18.31 | $20.16 | 52,200 | — | — |
| 1999-01-14 | $16.75 | $18.44 | 10,500 | — | — |
| 1999-01-13 | $16.75 | $18.44 | 43,200 | — | — |
| 1999-01-12 | $16.94 | $18.65 | 35,200 | — | — |
| 1999-01-11 | $16.38 | $18.03 | 55,100 | — | — |
| 1999-01-08 | $16.31 | $17.96 | 30,200 | — | — |
| 1999-01-07 | $17.25 | $18.99 | 18,800 | — | — |
| 1999-01-06 | $17.56 | $19.34 | 3,700 | — | — |
| 1999-01-05 | $17.19 | $18.93 | 11,900 | — | — |
| 1999-01-04 | $17.13 | $18.86 | 7,900 | — | — |