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
- 1993-03-25 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 | $16.69 | $18.56 | 416,100 | — | — |
| 1999-12-30 | $16.19 | $18.00 | 1,064,800 | — | — |
| 1999-12-29 | $16.75 | $18.63 | 1,216,100 | — | — |
| 1999-12-28 | $16.88 | $18.64 | 1,100,300 | — | — |
| 1999-12-27 | $16.00 | $17.68 | 1,158,500 | — | — |
| 1999-12-23 | $16.31 | $18.02 | 1,232,700 | — | — |
| 1999-12-22 | $16.31 | $18.02 | 1,011,500 | — | — |
| 1999-12-21 | $16.25 | $17.95 | 1,116,900 | — | — |
| 1999-12-20 | $16.31 | $18.02 | 1,623,300 | — | — |
| 1999-12-17 | $16.63 | $18.37 | 1,116,600 | — | — |
| 1999-12-16 | $16.50 | $18.23 | 569,300 | — | — |
| 1999-12-15 | $16.63 | $18.37 | 527,800 | — | — |
| 1999-12-14 | $16.56 | $18.30 | 588,700 | — | — |
| 1999-12-13 | $16.69 | $18.44 | 858,500 | — | — |
| 1999-12-10 | $16.81 | $18.57 | 432,000 | — | — |
| 1999-12-09 | $16.63 | $18.37 | 644,600 | — | — |
| 1999-12-08 | $16.75 | $18.50 | 368,700 | — | — |
| 1999-12-07 | $17.06 | $18.85 | 514,400 | — | — |
| 1999-12-06 | $17.25 | $19.06 | 625,300 | — | — |
| 1999-12-03 | $17.75 | $19.61 | 728,100 | — | — |
| 1999-12-02 | $17.38 | $19.20 | 700,000 | — | — |
| 1999-12-01 | $17.19 | $18.99 | 939,800 | — | — |
| 1999-11-30 | $17.00 | $18.78 | 1,475,200 | — | — |
| 1999-11-29 | $17.13 | $18.92 | 1,664,400 | — | — |
| 1999-11-26 | $18.00 | $19.89 | 221,300 | — | — |
| 1999-11-24 | $18.00 | $19.89 | 720,600 | — | — |
| 1999-11-23 | $18.69 | $20.65 | 567,300 | — | — |
| 1999-11-22 | $19.00 | $20.99 | 748,500 | — | — |
| 1999-11-19 | $18.75 | $20.71 | 855,500 | — | — |
| 1999-11-18 | $19.31 | $21.34 | 1,514,700 | — | — |
| 1999-11-17 | $19.25 | $21.27 | 672,500 | — | — |
| 1999-11-16 | $20.00 | $22.10 | 627,300 | — | — |
| 1999-11-15 | $19.56 | $21.61 | 858,200 | — | — |
| 1999-11-12 | $20.25 | $22.37 | 758,700 | — | — |
| 1999-11-11 | $20.13 | $22.23 | 742,200 | — | — |
| 1999-11-10 | $19.94 | $22.03 | 1,770,300 | — | — |
| 1999-11-09 | $20.63 | $22.79 | 705,400 | — | — |
| 1999-11-08 | $21.56 | $23.82 | 1,917,800 | — | — |
| 1999-11-05 | $21.00 | $23.20 | 1,539,200 | — | — |
| 1999-11-04 | $20.50 | $22.65 | 1,699,500 | — | — |
| 1999-11-03 | $18.50 | $20.44 | 1,449,000 | — | — |
| 1999-11-02 | $19.13 | $21.13 | 747,900 | — | — |
| 1999-11-01 | $18.63 | $20.58 | 1,053,800 | — | — |
| 1999-10-29 | $19.44 | $21.47 | 923,200 | — | — |
| 1999-10-28 | $18.63 | $20.58 | 3,077,700 | — | — |
| 1999-10-27 | $17.50 | $19.33 | 594,400 | — | — |
| 1999-10-26 | $17.56 | $19.40 | 1,058,200 | — | — |
| 1999-10-25 | $17.50 | $19.33 | 925,300 | — | — |
| 1999-10-22 | $16.94 | $18.71 | 1,473,000 | — | — |
| 1999-10-21 | $16.00 | $17.68 | 720,000 | — | — |
| 1999-10-20 | $16.19 | $17.88 | 508,500 | — | — |
| 1999-10-19 | $16.50 | $18.23 | 644,000 | — | — |
| 1999-10-18 | $16.56 | $18.30 | 538,300 | — | — |
| 1999-10-15 | $16.56 | $18.30 | 922,800 | — | — |
| 1999-10-14 | $16.38 | $18.09 | 564,300 | — | — |
| 1999-10-13 | $16.38 | $18.09 | 899,400 | — | — |
| 1999-10-12 | $16.31 | $18.02 | 897,100 | — | — |
| 1999-10-11 | $16.75 | $18.50 | 1,404,100 | — | — |
| 1999-10-08 | $15.50 | $17.12 | 1,090,600 | — | — |
| 1999-10-07 | $16.13 | $17.81 | 2,476,300 | — | — |
| 1999-10-06 | $17.13 | $18.92 | 1,288,500 | — | — |
| 1999-10-05 | $16.31 | $18.02 | 778,500 | — | — |
| 1999-10-04 | $16.44 | $18.16 | 928,600 | — | — |
| 1999-10-01 | $16.25 | $17.95 | 970,100 | — | — |
| 1999-09-30 | $16.94 | $18.71 | 1,004,900 | — | — |
| 1999-09-29 | $16.56 | $18.30 | 1,235,200 | — | — |
| 1999-09-28 | $17.50 | $19.33 | 1,760,700 | — | — |
| 1999-09-27 | $17.94 | $19.70 | 923,500 | — | — |
| 1999-09-24 | $18.06 | $19.83 | 1,527,300 | — | — |
| 1999-09-23 | $18.63 | $20.45 | 484,200 | — | — |
| 1999-09-22 | $19.38 | $21.27 | 497,600 | — | — |
| 1999-09-21 | $19.94 | $21.89 | 509,300 | — | — |
| 1999-09-20 | $20.25 | $22.23 | 929,600 | — | — |
| 1999-09-17 | $19.75 | $21.69 | 1,478,800 | — | — |
| 1999-09-16 | $19.25 | $21.14 | 756,500 | — | — |
| 1999-09-15 | $19.75 | $21.69 | 931,700 | — | — |
| 1999-09-14 | $19.88 | $21.82 | 698,500 | — | — |
| 1999-09-13 | $20.25 | $22.23 | 714,100 | — | — |
| 1999-09-10 | $20.25 | $22.23 | 633,200 | — | — |
| 1999-09-09 | $20.63 | $22.65 | 734,800 | — | — |
| 1999-09-08 | $21.13 | $23.19 | 872,300 | — | — |
| 1999-09-07 | $20.75 | $22.78 | 909,300 | — | — |
| 1999-09-03 | $20.75 | $22.78 | 1,075,800 | — | — |
| 1999-09-02 | $20.69 | $22.71 | 1,048,300 | — | — |
| 1999-09-01 | $20.81 | $22.85 | 1,047,100 | — | — |
| 1999-08-31 | $21.44 | $23.54 | 453,000 | — | — |
| 1999-08-30 | $21.88 | $24.02 | 925,500 | — | — |
| 1999-08-27 | $22.31 | $24.50 | 590,600 | — | — |
| 1999-08-26 | $22.56 | $24.77 | 770,900 | — | — |
| 1999-08-25 | $22.69 | $24.91 | 1,097,900 | — | — |
| 1999-08-24 | $23.31 | $25.60 | 766,900 | — | — |
| 1999-08-23 | $23.75 | $26.08 | 776,400 | — | — |
| 1999-08-20 | $23.38 | $25.67 | 496,200 | — | — |
| 1999-08-19 | $23.56 | $25.87 | 860,400 | — | — |
| 1999-08-18 | $23.75 | $26.08 | 255,400 | — | — |
| 1999-08-17 | $23.81 | $26.15 | 386,600 | — | — |
| 1999-08-16 | $23.75 | $26.08 | 1,145,600 | — | — |
| 1999-08-13 | $23.88 | $26.21 | 701,500 | — | — |
| 1999-08-12 | $23.50 | $25.80 | 1,149,300 | — | — |
| 1999-08-11 | $23.25 | $25.53 | 1,134,800 | — | — |
| 1999-08-10 | $21.94 | $24.09 | 866,500 | — | — |
| 1999-08-09 | $22.69 | $24.91 | 588,100 | — | — |
| 1999-08-06 | $22.25 | $24.43 | 1,136,800 | — | — |
| 1999-08-05 | $23.00 | $25.25 | 845,800 | — | — |
| 1999-08-04 | $22.94 | $25.18 | 1,011,200 | — | — |
| 1999-08-03 | $23.63 | $25.94 | 1,740,100 | — | — |
| 1999-08-02 | $23.88 | $26.21 | 1,371,100 | — | — |
| 1999-07-30 | $23.25 | $25.53 | 1,372,600 | — | — |
| 1999-07-29 | $22.44 | $24.64 | 1,503,300 | — | — |
| 1999-07-28 | $23.00 | $25.25 | 2,497,200 | — | — |
| 1999-07-27 | $23.63 | $25.94 | 2,812,700 | — | — |
| 1999-07-26 | $25.19 | $27.66 | 408,000 | — | — |
| 1999-07-23 | $25.38 | $27.86 | 484,400 | — | — |
| 1999-07-22 | $24.56 | $26.97 | 1,143,500 | — | — |
| 1999-07-21 | $25.31 | $27.79 | 1,077,900 | — | — |
| 1999-07-20 | $26.25 | $28.82 | 685,600 | — | — |
| 1999-07-19 | $26.19 | $28.75 | 601,000 | — | — |
| 1999-07-16 | $25.94 | $28.48 | 903,400 | — | — |
| 1999-07-15 | $25.94 | $28.48 | 1,342,200 | — | — |
| 1999-07-14 | $26.00 | $28.55 | 1,070,800 | — | — |
| 1999-07-13 | $27.19 | $29.85 | 584,300 | — | — |
| 1999-07-12 | $26.38 | $28.96 | 1,814,500 | — | — |
| 1999-07-09 | $26.19 | $28.75 | 961,500 | — | — |
| 1999-07-08 | $26.94 | $29.58 | 737,300 | — | — |
| 1999-07-07 | $27.00 | $29.65 | 843,000 | — | — |
| 1999-07-06 | $27.75 | $30.47 | 1,508,100 | — | — |
| 1999-07-02 | $28.06 | $30.81 | 958,100 | — | — |
| 1999-07-01 | $28.44 | $31.22 | 448,600 | — | — |
| 1999-06-30 | $28.25 | $31.02 | 957,000 | — | — |
| 1999-06-29 | $28.50 | $31.29 | 1,711,100 | — | — |
| 1999-06-28 | $27.38 | $30.06 | 390,300 | — | — |
| 1999-06-25 | $27.69 | $30.28 | 568,300 | — | — |
| 1999-06-24 | $27.56 | $30.14 | 490,800 | — | — |
| 1999-06-23 | $27.88 | $30.48 | 402,600 | — | — |
| 1999-06-22 | $28.44 | $31.10 | 583,400 | — | — |
| 1999-06-21 | $29.25 | $31.99 | 1,099,300 | — | — |
| 1999-06-18 | $29.13 | $31.85 | 944,400 | — | — |
| 1999-06-17 | $29.38 | $32.13 | 551,500 | — | — |
| 1999-06-16 | $29.25 | $31.99 | 507,500 | — | — |
| 1999-06-15 | $29.00 | $31.71 | 1,184,800 | — | — |
| 1999-06-14 | $28.63 | $31.30 | 244,200 | — | — |
| 1999-06-11 | $28.56 | $31.24 | 1,237,600 | — | — |
| 1999-06-10 | $27.88 | $30.48 | 490,100 | — | — |
| 1999-06-09 | $29.00 | $31.71 | 1,109,600 | — | — |
| 1999-06-08 | $29.81 | $32.60 | 732,600 | — | — |
| 1999-06-07 | $29.50 | $32.26 | 600,200 | — | — |
| 1999-06-04 | $29.56 | $32.33 | 319,200 | — | — |
| 1999-06-03 | $29.44 | $32.19 | 244,600 | — | — |
| 1999-06-02 | $29.00 | $31.71 | 864,200 | — | — |
| 1999-06-01 | $29.94 | $32.74 | 276,200 | — | — |
| 1999-05-28 | $30.50 | $33.36 | 297,800 | — | — |
| 1999-05-27 | $30.63 | $33.49 | 380,900 | — | — |
| 1999-05-26 | $31.50 | $34.45 | 463,900 | — | — |
| 1999-05-25 | $31.00 | $33.90 | 380,100 | — | — |
| 1999-05-24 | $31.25 | $34.18 | 598,300 | — | — |
| 1999-05-21 | $31.88 | $34.86 | 448,200 | — | — |
| 1999-05-20 | $31.94 | $34.93 | 435,700 | — | — |
| 1999-05-19 | $31.94 | $34.93 | 709,100 | — | — |
| 1999-05-18 | $32.69 | $35.75 | 230,500 | — | — |
| 1999-05-17 | $33.38 | $36.50 | 312,900 | — | — |
| 1999-05-14 | $33.56 | $36.70 | 526,300 | — | — |
| 1999-05-13 | $34.88 | $38.14 | 1,232,100 | — | — |
| 1999-05-12 | $33.50 | $36.64 | 1,490,700 | — | — |
| 1999-05-11 | $32.13 | $35.13 | 726,100 | — | — |
| 1999-05-10 | $31.94 | $34.93 | 503,700 | — | — |
| 1999-05-07 | $31.69 | $34.65 | 612,000 | — | — |
| 1999-05-06 | $30.44 | $33.29 | 394,900 | — | — |
| 1999-05-05 | $30.94 | $33.83 | 237,200 | — | — |
| 1999-05-04 | $30.50 | $33.36 | 579,400 | — | — |
| 1999-05-03 | $31.56 | $34.52 | 364,000 | — | — |
| 1999-04-30 | $30.25 | $33.08 | 306,600 | — | — |
| 1999-04-29 | $31.50 | $34.45 | 1,034,100 | — | — |
| 1999-04-28 | $29.75 | $32.54 | 634,000 | — | — |
| 1999-04-27 | $28.88 | $31.58 | 1,292,000 | — | — |
| 1999-04-26 | $28.00 | $30.62 | 521,700 | — | — |
| 1999-04-23 | $28.75 | $31.44 | 266,700 | — | — |
| 1999-04-22 | $28.88 | $31.58 | 735,600 | — | — |
| 1999-04-21 | $30.00 | $32.81 | 366,000 | — | — |
| 1999-04-20 | $30.00 | $32.81 | 540,700 | — | — |
| 1999-04-19 | $29.81 | $32.60 | 835,100 | — | — |
| 1999-04-16 | $28.13 | $30.76 | 139,600 | — | — |
| 1999-04-15 | $28.00 | $30.62 | 391,900 | — | — |
| 1999-04-14 | $28.25 | $30.89 | 197,800 | — | — |
| 1999-04-13 | $29.13 | $31.85 | 920,400 | — | — |
| 1999-04-12 | $29.00 | $31.71 | 212,800 | — | — |
| 1999-04-09 | $29.31 | $32.06 | 481,900 | — | — |
| 1999-04-08 | $30.38 | $33.22 | 308,000 | — | — |
| 1999-04-07 | $31.06 | $33.97 | 219,900 | — | — |
| 1999-04-06 | $29.88 | $32.67 | 610,000 | — | — |
| 1999-04-05 | $30.56 | $33.42 | 434,000 | — | — |
| 1999-04-01 | $30.88 | $33.77 | 354,700 | — | — |
| 1999-03-31 | $31.19 | $34.11 | 1,057,500 | — | — |
| 1999-03-30 | $31.13 | $34.04 | 383,400 | — | — |
| 1999-03-29 | $32.19 | $35.20 | 349,700 | — | — |
| 1999-03-26 | $31.69 | $34.56 | 244,400 | — | — |
| 1999-03-25 | $31.63 | $34.49 | 309,800 | — | — |
| 1999-03-24 | $31.44 | $34.28 | 118,300 | — | — |
| 1999-03-23 | $31.50 | $34.35 | 703,400 | — | — |
| 1999-03-22 | $31.75 | $34.62 | 600,400 | — | — |
| 1999-03-19 | $31.75 | $34.62 | 764,200 | — | — |
| 1999-03-18 | $32.56 | $35.51 | 990,300 | — | — |
| 1999-03-17 | $32.25 | $35.17 | 173,200 | — | — |
| 1999-03-16 | $31.75 | $34.62 | 293,300 | — | — |
| 1999-03-15 | $32.00 | $34.90 | 361,400 | — | — |
| 1999-03-12 | $31.56 | $34.42 | 590,800 | — | — |
| 1999-03-11 | $32.25 | $35.17 | 616,100 | — | — |
| 1999-03-10 | $32.00 | $34.90 | 707,100 | — | — |
| 1999-03-09 | $30.25 | $32.99 | 536,100 | — | — |
| 1999-03-08 | $30.63 | $33.40 | 918,200 | — | — |
| 1999-03-05 | $31.25 | $34.08 | 864,100 | — | — |
| 1999-03-04 | $30.25 | $32.99 | 1,248,300 | — | — |
| 1999-03-03 | $28.63 | $31.22 | 480,700 | — | — |
| 1999-03-02 | $28.69 | $31.28 | 301,200 | — | — |
| 1999-03-01 | $27.19 | $29.65 | 284,100 | — | — |
| 1999-02-26 | $27.25 | $29.72 | 588,300 | — | — |
| 1999-02-25 | $28.00 | $30.53 | 254,000 | — | — |
| 1999-02-24 | $28.25 | $30.81 | 456,900 | — | — |
| 1999-02-23 | $28.75 | $31.35 | 400,800 | — | — |
| 1999-02-22 | $29.25 | $31.90 | 354,700 | — | — |
| 1999-02-19 | $28.75 | $31.35 | 438,700 | — | — |
| 1999-02-18 | $28.25 | $30.81 | 349,600 | — | — |
| 1999-02-17 | $28.19 | $30.74 | 451,500 | — | — |
| 1999-02-16 | $28.50 | $31.08 | 670,900 | — | — |
| 1999-02-12 | $27.00 | $29.44 | 321,900 | — | — |
| 1999-02-11 | $27.75 | $30.26 | 1,381,400 | — | — |
| 1999-02-10 | $26.00 | $28.35 | 1,235,700 | — | — |
| 1999-02-09 | $25.94 | $28.29 | 800,300 | — | — |
| 1999-02-08 | $26.81 | $29.24 | 869,700 | — | — |
| 1999-02-05 | $26.88 | $29.31 | 534,100 | — | — |
| 1999-02-04 | $26.88 | $29.31 | 468,900 | — | — |
| 1999-02-03 | $27.25 | $29.72 | 369,500 | — | — |
| 1999-02-02 | $27.25 | $29.72 | 1,222,500 | — | — |
| 1999-02-01 | $27.44 | $29.92 | 1,001,400 | — | — |
| 1999-01-29 | $28.00 | $30.53 | 5,053,400 | — | — |
| 1999-01-28 | $27.94 | $30.47 | 3,773,300 | — | — |
| 1999-01-27 | $26.94 | $29.38 | 2,107,700 | — | — |
| 1999-01-26 | $28.38 | $30.94 | 1,091,200 | — | — |
| 1999-01-25 | $29.00 | $31.62 | 1,786,400 | — | — |
| 1999-01-22 | $29.00 | $31.62 | 1,609,000 | — | — |
| 1999-01-21 | $29.63 | $32.31 | 898,700 | — | — |
| 1999-01-20 | $30.25 | $32.99 | 1,174,600 | — | — |
| 1999-01-19 | $30.94 | $33.74 | 427,300 | — | — |
| 1999-01-15 | $32.00 | $34.90 | 1,128,700 | — | — |
| 1999-01-14 | $32.25 | $35.17 | 1,712,300 | — | — |
| 1999-01-13 | $32.13 | $35.03 | 1,785,100 | — | — |
| 1999-01-12 | $33.13 | $36.12 | 2,253,200 | — | — |
| 1999-01-11 | $32.94 | $35.92 | 387,300 | — | — |
| 1999-01-08 | $33.19 | $36.19 | 653,500 | — | — |
| 1999-01-07 | $32.25 | $35.17 | 219,300 | — | — |
| 1999-01-06 | $33.25 | $36.26 | 1,089,700 | — | — |
| 1999-01-05 | $32.81 | $35.78 | 809,300 | — | — |
| 1999-01-04 | $33.63 | $36.67 | 487,400 | — | — |