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
- 1998-08-18 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 | $31.16 | $31.16 | 268,266 | — | — |
| 1999-12-30 | $30.13 | $30.13 | 719,432 | — | — |
| 1999-12-29 | $29.64 | $29.64 | 1,010,895 | — | — |
| 1999-12-28 | $31.40 | $31.40 | 757,476 | — | — |
| 1999-12-27 | $30.67 | $30.67 | 250,636 | — | — |
| 1999-12-23 | $29.58 | $29.58 | 2,397,384 | — | — |
| 1999-12-22 | $30.61 | $30.61 | 1,742,184 | — | — |
| 1999-12-21 | $27.70 | $27.70 | 1,264,934 | — | — |
| 1999-12-20 | $25.52 | $25.52 | 918,930 | — | — |
| 1999-12-17 | $25.82 | $25.82 | 1,650,012 | — | — |
| 1999-12-16 | $23.95 | $23.95 | 2,004,573 | — | — |
| 1999-12-15 | $26.19 | $26.19 | 1,022,443 | — | — |
| 1999-12-14 | $26.49 | $26.49 | 1,272,666 | — | — |
| 1999-12-13 | $24.25 | $24.25 | 1,008,009 | — | — |
| 1999-12-10 | $23.28 | $23.28 | 1,203,074 | — | — |
| 1999-12-09 | $22.01 | $22.01 | 1,107,088 | — | — |
| 1999-12-08 | $21.34 | $21.34 | 571,586 | — | — |
| 1999-12-07 | $21.52 | $21.52 | 813,562 | — | — |
| 1999-12-06 | $20.61 | $20.61 | 594,784 | — | — |
| 1999-12-03 | $22.55 | $22.55 | 778,611 | — | — |
| 1999-12-02 | $20.25 | $20.25 | 646,953 | — | — |
| 1999-12-01 | $19.64 | $19.64 | 378,686 | — | — |
| 1999-11-30 | $20.43 | $20.43 | 1,086,262 | — | — |
| 1999-11-29 | $19.52 | $19.52 | 1,860,852 | — | — |
| 1999-11-26 | $19.40 | $19.40 | 197,952 | — | — |
| 1999-11-24 | $19.40 | $19.40 | 811,706 | — | — |
| 1999-11-23 | $18.91 | $18.91 | 2,322,121 | — | — |
| 1999-11-22 | $19.22 | $19.22 | 719,741 | — | — |
| 1999-11-19 | $19.40 | $19.40 | 1,824,045 | — | — |
| 1999-11-18 | $19.22 | $19.22 | 1,055,847 | — | — |
| 1999-11-17 | $18.49 | $18.49 | 777,477 | — | — |
| 1999-11-16 | $18.49 | $18.49 | 443,021 | — | — |
| 1999-11-15 | $18.67 | $18.67 | 894,289 | — | — |
| 1999-11-12 | $18.49 | $18.49 | 1,023,371 | — | — |
| 1999-11-11 | $20.13 | $20.13 | 661,902 | — | — |
| 1999-11-10 | $20.49 | $20.49 | 735,103 | — | — |
| 1999-11-09 | $21.64 | $21.64 | 1,148,534 | — | — |
| 1999-11-08 | $22.67 | $22.67 | 1,869,822 | — | — |
| 1999-11-05 | $19.58 | $19.58 | 3,072,174 | — | — |
| 1999-11-04 | $17.46 | $17.46 | 1,798,992 | — | — |
| 1999-11-03 | $17.40 | $17.40 | 1,096,675 | — | — |
| 1999-11-02 | $17.58 | $17.58 | 430,339 | — | — |
| 1999-11-01 | $19.10 | $19.10 | 534,470 | — | — |
| 1999-10-29 | $18.67 | $18.67 | 327,033 | — | — |
| 1999-10-28 | $19.43 | $19.43 | 724,484 | — | — |
| 1999-10-27 | $18.61 | $18.61 | 198,571 | — | — |
| 1999-10-26 | $18.06 | $18.06 | 136,092 | — | — |
| 1999-10-25 | $17.76 | $17.76 | 605,403 | — | — |
| 1999-10-22 | $17.88 | $17.88 | 958,005 | — | — |
| 1999-10-21 | $17.52 | $17.52 | 103,719 | — | — |
| 1999-10-20 | $17.52 | $17.52 | 636,024 | — | — |
| 1999-10-19 | $17.40 | $17.40 | 465,909 | — | — |
| 1999-10-18 | $16.55 | $16.55 | 210,427 | — | — |
| 1999-10-15 | $16.97 | $16.97 | 344,457 | — | — |
| 1999-10-14 | $16.37 | $16.37 | 255,172 | — | — |
| 1999-10-13 | $16.31 | $16.31 | 171,971 | — | — |
| 1999-10-12 | $17.34 | $17.34 | 270,019 | — | — |
| 1999-10-11 | $18.13 | $18.13 | 283,628 | — | — |
| 1999-10-08 | $18.06 | $18.06 | 230,325 | — | — |
| 1999-10-07 | $17.70 | $17.70 | 473,641 | — | — |
| 1999-10-06 | $18.00 | $18.00 | 275,586 | — | — |
| 1999-10-05 | $17.64 | $17.64 | 1,154,617 | — | — |
| 1999-10-04 | $17.88 | $17.88 | 994,090 | — | — |
| 1999-10-01 | $17.82 | $17.82 | 584,371 | — | — |
| 1999-09-30 | $18.16 | $18.16 | 1,430,513 | — | — |
| 1999-09-29 | $17.94 | $17.94 | 336,725 | — | — |
| 1999-09-28 | $18.13 | $18.13 | 125,885 | — | — |
| 1999-09-27 | $18.55 | $18.55 | 197,746 | — | — |
| 1999-09-24 | $18.91 | $18.91 | 168,569 | — | — |
| 1999-09-23 | $19.34 | $19.34 | 379,305 | — | — |
| 1999-09-22 | $18.49 | $18.49 | 191,250 | — | — |
| 1999-09-21 | $18.61 | $18.61 | 104,956 | — | — |
| 1999-09-20 | $18.55 | $18.55 | 313,115 | — | — |
| 1999-09-17 | $18.97 | $18.97 | 246,100 | — | — |
| 1999-09-16 | $18.85 | $18.85 | 662,727 | — | — |
| 1999-09-15 | $19.22 | $19.22 | 812,840 | — | — |
| 1999-09-14 | $18.85 | $18.85 | 316,517 | — | — |
| 1999-09-13 | $18.61 | $18.61 | 483,023 | — | — |
| 1999-09-10 | $19.03 | $19.03 | 968,934 | — | — |
| 1999-09-09 | $18.67 | $18.67 | 769,951 | — | — |
| 1999-09-08 | $18.55 | $18.55 | 719,741 | — | — |
| 1999-09-07 | $18.37 | $18.37 | 870,886 | — | — |
| 1999-09-03 | $17.46 | $17.46 | 435,701 | — | — |
| 1999-09-02 | $16.49 | $16.49 | 606,228 | — | — |
| 1999-09-01 | $15.03 | $15.03 | 929,446 | — | — |
| 1999-08-31 | $14.67 | $14.67 | 325,590 | — | — |
| 1999-08-30 | $15.22 | $15.22 | 497,664 | — | — |
| 1999-08-27 | $14.79 | $14.79 | 250,739 | — | — |
| 1999-08-26 | $16.61 | $16.61 | 407,245 | — | — |
| 1999-08-25 | $16.13 | $16.13 | 379,923 | — | — |
| 1999-08-24 | $16.85 | $16.85 | 108,564 | — | — |
| 1999-08-23 | $16.85 | $16.85 | 193,828 | — | — |
| 1999-08-20 | $16.97 | $16.97 | 241,151 | — | — |
| 1999-08-19 | $17.03 | $17.03 | 494,261 | — | — |
| 1999-08-18 | $16.43 | $16.43 | 353,118 | — | — |
| 1999-08-17 | $17.34 | $17.34 | 565,297 | — | — |
| 1999-08-16 | $16.37 | $16.37 | 280,844 | — | — |
| 1999-08-13 | $16.97 | $16.97 | 297,753 | — | — |
| 1999-08-12 | $17.10 | $17.10 | 214,036 | — | — |
| 1999-08-11 | $17.28 | $17.28 | 299,506 | — | — |
| 1999-08-10 | $16.73 | $16.73 | 186,405 | — | — |
| 1999-08-09 | $17.82 | $17.82 | 265,379 | — | — |
| 1999-08-06 | $18.00 | $18.00 | 427,246 | — | — |
| 1999-08-05 | $18.61 | $18.61 | 633,343 | — | — |
| 1999-08-04 | $21.34 | $21.34 | 167,022 | — | — |
| 1999-08-03 | $22.13 | $22.13 | 376,830 | — | — |
| 1999-08-02 | $22.98 | $22.98 | 349,715 | — | — |
| 1999-07-30 | $20.43 | $20.43 | 145,990 | — | — |
| 1999-07-29 | $22.19 | $22.19 | 288,474 | — | — |
| 1999-07-28 | $22.13 | $22.13 | 139,494 | — | — |
| 1999-07-27 | $22.55 | $22.55 | 1,117,707 | — | — |
| 1999-07-26 | $23.52 | $23.52 | 481,374 | — | — |
| 1999-07-23 | $23.40 | $23.40 | 530,759 | — | — |
| 1999-07-22 | $22.98 | $22.98 | 261,565 | — | — |
| 1999-07-21 | $24.13 | $24.13 | 292,289 | — | — |
| 1999-07-20 | $23.46 | $23.46 | 219,809 | — | — |
| 1999-07-19 | $24.07 | $24.07 | 711,493 | — | — |
| 1999-07-16 | $23.28 | $23.28 | 977,491 | — | — |
| 1999-07-15 | $22.67 | $22.67 | 334,456 | — | — |
| 1999-07-14 | $24.25 | $24.25 | 1,010,174 | — | — |
| 1999-07-13 | $21.70 | $21.70 | 356,107 | — | — |
| 1999-07-12 | $20.49 | $20.49 | 398,378 | — | — |
| 1999-07-09 | $19.46 | $19.46 | 245,997 | — | — |
| 1999-07-08 | $19.34 | $19.34 | 141,350 | — | — |
| 1999-07-07 | $18.85 | $18.85 | 327,549 | — | — |
| 1999-07-06 | $19.88 | $19.88 | 248,986 | — | — |
| 1999-07-02 | $20.67 | $20.67 | 223,933 | — | — |
| 1999-07-01 | $20.73 | $20.73 | 413,946 | — | — |
| 1999-06-30 | $20.19 | $20.19 | 1,098,840 | — | — |
| 1999-06-29 | $19.16 | $19.16 | 400,234 | — | — |
| 1999-06-28 | $18.06 | $18.06 | 390,233 | — | — |
| 1999-06-25 | $16.67 | $16.67 | 242,594 | — | — |
| 1999-06-24 | $17.46 | $17.46 | 212,592 | — | — |
| 1999-06-23 | $18.55 | $18.55 | 254,863 | — | — |
| 1999-06-22 | $17.88 | $17.88 | 251,048 | — | — |
| 1999-06-21 | $18.73 | $18.73 | 102,997 | — | — |
| 1999-06-18 | $19.16 | $19.16 | 78,975 | — | — |
| 1999-06-17 | $19.22 | $19.22 | 461,785 | — | — |
| 1999-06-16 | $18.79 | $18.79 | 491,168 | — | — |
| 1999-06-15 | $17.70 | $17.70 | 760,156 | — | — |
| 1999-06-14 | $17.46 | $17.46 | 481,271 | — | — |
| 1999-06-11 | $18.31 | $18.31 | 400,337 | — | — |
| 1999-06-10 | $18.43 | $18.43 | 281,257 | — | — |
| 1999-06-09 | $18.79 | $18.79 | 236,718 | — | — |
| 1999-06-08 | $18.37 | $18.37 | 450,031 | — | — |
| 1999-06-07 | $18.55 | $18.55 | 331,879 | — | — |
| 1999-06-04 | $19.16 | $19.16 | 499,004 | — | — |
| 1999-06-03 | $17.88 | $17.88 | 431,164 | — | — |
| 1999-06-02 | $17.34 | $17.34 | 609,733 | — | — |
| 1999-06-01 | $18.00 | $18.00 | 445,598 | — | — |
| 1999-05-28 | $19.52 | $19.52 | 525,191 | — | — |
| 1999-05-27 | $18.06 | $18.06 | 562,926 | — | — |
| 1999-05-26 | $18.43 | $18.43 | 902,847 | — | — |
| 1999-05-25 | $18.85 | $18.85 | 879,031 | — | — |
| 1999-05-24 | $19.28 | $19.28 | 520,346 | — | — |
| 1999-05-21 | $19.40 | $19.40 | 676,852 | — | — |
| 1999-05-20 | $20.07 | $20.07 | 610,043 | — | — |
| 1999-05-19 | $20.37 | $20.37 | 565,710 | — | — |
| 1999-05-18 | $20.19 | $20.19 | 1,051,620 | — | — |
| 1999-05-17 | $19.76 | $19.76 | 704,689 | — | — |
| 1999-05-14 | $18.91 | $18.91 | 1,249,881 | — | — |
| 1999-05-13 | $19.28 | $19.28 | 3,226,721 | — | — |
| 1999-05-12 | $17.70 | $17.70 | 10,887,154 | — | — |
| 1999-05-11 | $17.64 | $17.64 | 937,591 | — | — |
| 1999-05-10 | $18.37 | $18.37 | 351,674 | — | — |
| 1999-05-07 | $19.82 | $19.82 | 357,138 | — | — |
| 1999-05-06 | $19.94 | $19.94 | 844,183 | — | — |
| 1999-05-05 | $19.76 | $19.76 | 455,496 | — | — |
| 1999-05-04 | $19.46 | $19.46 | 744,588 | — | — |
| 1999-05-03 | $18.43 | $18.43 | 33,095 | — | — |
| 1999-04-30 | $18.55 | $18.55 | 59,282 | — | — |
| 1999-04-29 | $18.19 | $18.19 | 353,118 | — | — |
| 1999-04-28 | $18.91 | $18.91 | 463,950 | — | — |
| 1999-04-27 | $18.61 | $18.61 | 31,445 | — | — |
| 1999-04-26 | $18.43 | $18.43 | 155,578 | — | — |
| 1999-04-23 | $18.19 | $18.19 | 294,041 | — | — |
| 1999-04-22 | $17.88 | $17.88 | 438,690 | — | — |
| 1999-04-21 | $17.64 | $17.64 | 234,037 | — | — |
| 1999-04-20 | $16.46 | $16.46 | 73,820 | — | — |
| 1999-04-19 | $16.61 | $16.61 | 144,649 | — | — |
| 1999-04-16 | $16.61 | $16.61 | 300,021 | — | — |
| 1999-04-15 | $17.10 | $17.10 | 117,534 | — | — |
| 1999-04-14 | $17.46 | $17.46 | 183,209 | — | — |
| 1999-04-13 | $17.70 | $17.70 | 171,455 | — | — |
| 1999-04-12 | $17.64 | $17.64 | 49,179 | — | — |
| 1999-04-09 | $17.70 | $17.70 | 47,632 | — | — |
| 1999-04-08 | $17.73 | $17.73 | 72,892 | — | — |
| 1999-04-07 | $17.55 | $17.55 | 143,515 | — | — |
| 1999-04-06 | $17.40 | $17.40 | 77,634 | — | — |
| 1999-04-05 | $17.58 | $17.58 | 27,012 | — | — |
| 1999-04-01 | $18.43 | $18.43 | 48,560 | — | — |
| 1999-03-31 | $17.46 | $17.46 | 320,950 | — | — |
| 1999-03-30 | $17.46 | $17.46 | 133,824 | — | — |
| 1999-03-29 | $17.82 | $17.82 | 532,821 | — | — |
| 1999-03-26 | $17.46 | $17.46 | 25,363 | — | — |
| 1999-03-25 | $17.58 | $17.58 | 203,416 | — | — |
| 1999-03-24 | $17.82 | $17.82 | 2,990 | — | — |
| 1999-03-23 | $17.70 | $17.70 | 372,706 | — | — |
| 1999-03-22 | $18.37 | $18.37 | 125,885 | — | — |
| 1999-03-19 | $18.31 | $18.31 | 45,467 | — | — |
| 1999-03-18 | $18.67 | $18.67 | 402,812 | — | — |
| 1999-03-17 | $19.31 | $19.31 | 58,355 | — | — |
| 1999-03-16 | $19.40 | $19.40 | 59,076 | — | — |
| 1999-03-15 | $19.34 | $19.34 | 238,986 | — | — |
| 1999-03-12 | $18.00 | $18.00 | 242,491 | — | — |
| 1999-03-11 | $17.52 | $17.52 | 524,573 | — | — |
| 1999-03-10 | $17.58 | $17.58 | 162,898 | — | — |
| 1999-03-09 | $18.79 | $18.79 | 552,101 | — | — |
| 1999-03-08 | $18.31 | $18.31 | 389,718 | — | — |
| 1999-03-05 | $18.06 | $18.06 | 68,149 | — | — |
| 1999-03-04 | $17.58 | $17.58 | 255,276 | — | — |
| 1999-03-03 | $16.61 | $16.61 | 121,039 | — | — |
| 1999-03-02 | $16.61 | $16.61 | 135,783 | — | — |
| 1999-03-01 | $16.73 | $16.73 | 32,683 | — | — |
| 1999-02-26 | $16.49 | $16.49 | 178,775 | — | — |
| 1999-02-25 | $18.55 | $18.55 | 17,836 | — | — |
| 1999-02-24 | $18.37 | $18.37 | 195,993 | — | — |
| 1999-02-23 | $18.31 | $18.31 | 13,506 | — | — |
| 1999-02-22 | $18.37 | $18.37 | 100,007 | — | — |
| 1999-02-19 | $18.06 | $18.06 | 126,297 | — | — |
| 1999-02-18 | $18.19 | $18.19 | 33,404 | — | — |
| 1999-02-17 | $17.82 | $17.82 | 29,280 | — | — |
| 1999-02-16 | $18.43 | $18.43 | 81,243 | — | — |
| 1999-02-12 | $18.19 | $18.19 | 88,151 | — | — |
| 1999-02-11 | $19.10 | $19.10 | 99,491 | — | — |
| 1999-02-10 | $20.37 | $20.37 | 5,567 | — | — |
| 1999-02-09 | $20.49 | $20.49 | 24,538 | — | — |
| 1999-02-08 | $21.10 | $21.10 | 199,602 | — | — |
| 1999-02-05 | $21.10 | $21.10 | 26,187 | — | — |
| 1999-02-04 | $21.10 | $21.10 | 29,693 | — | — |
| 1999-02-03 | $20.97 | $20.97 | 10,104 | — | — |
| 1999-02-02 | $21.22 | $21.22 | 13,712 | — | — |
| 1999-02-01 | $20.91 | $20.91 | 75,366 | — | — |
| 1999-01-29 | $20.97 | $20.97 | 53,509 | — | — |
| 1999-01-28 | $20.73 | $20.73 | 31,961 | — | — |
| 1999-01-27 | $20.91 | $20.91 | 15,465 | — | — |
| 1999-01-26 | $20.85 | $20.85 | 127,638 | — | — |
| 1999-01-25 | $20.97 | $20.97 | 72,582 | — | — |
| 1999-01-22 | $19.40 | $19.40 | 75,057 | — | — |
| 1999-01-21 | $20.85 | $20.85 | 132,071 | — | — |
| 1999-01-20 | $22.07 | $22.07 | 108,049 | — | — |
| 1999-01-19 | $21.46 | $21.46 | 184,446 | — | — |
| 1999-01-15 | $21.10 | $21.10 | 44,024 | — | — |
| 1999-01-14 | $20.31 | $20.31 | 218,881 | — | — |
| 1999-01-13 | $19.64 | $19.64 | 116,915 | — | — |
| 1999-01-12 | $20.37 | $20.37 | 82,274 | — | — |
| 1999-01-11 | $21.22 | $21.22 | 38,353 | — | — |
| 1999-01-08 | $21.73 | $21.73 | 97,533 | — | — |
| 1999-01-07 | $21.82 | $21.82 | 217,747 | — | — |
| 1999-01-06 | $20.13 | $20.13 | 165,269 | — | — |
| 1999-01-05 | $19.34 | $19.34 | 120,524 | — | — |
| 1999-01-04 | $20.43 | $20.43 | 205,375 | — | — |