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
- 1997-01-31 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 | $26.50 | $26.50 | 33,500 | — | — |
| 1999-12-30 | $27.25 | $27.25 | 39,400 | — | — |
| 1999-12-29 | $27.38 | $27.38 | 37,000 | — | — |
| 1999-12-28 | $27.00 | $27.00 | 38,800 | — | — |
| 1999-12-27 | $25.63 | $25.63 | 27,200 | — | — |
| 1999-12-23 | $25.75 | $25.75 | 92,800 | — | — |
| 1999-12-22 | $25.50 | $25.50 | 69,100 | — | — |
| 1999-12-21 | $25.00 | $25.00 | 66,500 | — | — |
| 1999-12-20 | $26.44 | $26.44 | 44,500 | — | — |
| 1999-12-17 | $27.13 | $27.13 | 35,100 | — | — |
| 1999-12-16 | $27.50 | $27.50 | 34,700 | — | — |
| 1999-12-15 | $28.75 | $28.75 | 23,500 | — | — |
| 1999-12-14 | $27.63 | $27.63 | 35,500 | — | — |
| 1999-12-13 | $28.75 | $28.75 | 55,900 | — | — |
| 1999-12-10 | $30.13 | $30.13 | 116,500 | — | — |
| 1999-12-09 | $28.00 | $28.00 | 14,300 | — | — |
| 1999-12-08 | $28.00 | $28.00 | 19,200 | — | — |
| 1999-12-07 | $29.50 | $29.50 | 46,500 | — | — |
| 1999-12-06 | $29.25 | $29.25 | 20,400 | — | — |
| 1999-12-03 | $28.88 | $28.88 | 76,000 | — | — |
| 1999-12-02 | $28.13 | $28.13 | 52,300 | — | — |
| 1999-12-01 | $26.88 | $26.88 | 48,600 | — | — |
| 1999-11-30 | $26.25 | $26.25 | 52,100 | — | — |
| 1999-11-29 | $27.25 | $27.25 | 149,200 | — | — |
| 1999-11-26 | $30.00 | $30.00 | 7,500 | — | — |
| 1999-11-24 | $30.13 | $30.13 | 13,200 | — | — |
| 1999-11-23 | $29.25 | $29.25 | 13,500 | — | — |
| 1999-11-22 | $31.00 | $31.00 | 41,900 | — | — |
| 1999-11-19 | $29.00 | $29.00 | 10,000 | — | — |
| 1999-11-18 | $29.38 | $29.38 | 8,500 | — | — |
| 1999-11-17 | $29.06 | $29.06 | 12,800 | — | — |
| 1999-11-16 | $30.25 | $30.25 | 56,800 | — | — |
| 1999-11-15 | $29.88 | $29.88 | 83,100 | — | — |
| 1999-11-12 | $30.31 | $30.31 | 40,000 | — | — |
| 1999-11-11 | $27.06 | $27.06 | 29,400 | — | — |
| 1999-11-10 | $28.00 | $28.00 | 16,000 | — | — |
| 1999-11-09 | $29.00 | $29.00 | 8,500 | — | — |
| 1999-11-08 | $28.63 | $28.63 | 100,100 | — | — |
| 1999-11-05 | $28.50 | $28.50 | 23,200 | — | — |
| 1999-11-04 | $29.75 | $29.75 | 99,900 | — | — |
| 1999-11-03 | $29.06 | $29.06 | 112,800 | — | — |
| 1999-11-02 | $26.25 | $26.25 | 12,200 | — | — |
| 1999-11-01 | $27.06 | $27.06 | 20,000 | — | — |
| 1999-10-29 | $27.69 | $27.69 | 39,200 | — | — |
| 1999-10-28 | $26.50 | $26.50 | 29,700 | — | — |
| 1999-10-27 | $26.25 | $26.25 | 57,400 | — | — |
| 1999-10-26 | $23.88 | $23.88 | 37,700 | — | — |
| 1999-10-25 | $22.50 | $22.50 | 13,900 | — | — |
| 1999-10-22 | $23.63 | $23.63 | 4,200 | — | — |
| 1999-10-21 | $23.91 | $23.91 | 13,200 | — | — |
| 1999-10-20 | $24.13 | $24.13 | 21,400 | — | — |
| 1999-10-19 | $23.00 | $23.00 | 42,500 | — | — |
| 1999-10-18 | $23.75 | $23.75 | 25,500 | — | — |
| 1999-10-15 | $24.25 | $24.25 | 42,500 | — | — |
| 1999-10-14 | $23.75 | $23.75 | 53,800 | — | — |
| 1999-10-13 | $24.44 | $24.44 | 2,300 | — | — |
| 1999-10-12 | $24.81 | $24.81 | 49,800 | — | — |
| 1999-10-11 | $24.81 | $24.81 | 50,600 | — | — |
| 1999-10-08 | $24.50 | $24.50 | 14,700 | — | — |
| 1999-10-07 | $23.50 | $23.50 | 28,300 | — | — |
| 1999-10-06 | $23.88 | $23.88 | 82,400 | — | — |
| 1999-10-05 | $22.56 | $22.56 | 27,500 | — | — |
| 1999-10-04 | $22.13 | $22.13 | 19,000 | — | — |
| 1999-10-01 | $21.63 | $21.63 | 39,800 | — | — |
| 1999-09-30 | $23.25 | $23.25 | 60,200 | — | — |
| 1999-09-29 | $21.25 | $21.25 | 68,800 | — | — |
| 1999-09-28 | $21.13 | $21.13 | 49,600 | — | — |
| 1999-09-27 | $22.13 | $22.13 | 103,000 | — | — |
| 1999-09-24 | $22.25 | $22.25 | 3,800 | — | — |
| 1999-09-23 | $22.88 | $22.88 | 17,000 | — | — |
| 1999-09-22 | $22.88 | $22.88 | 23,900 | — | — |
| 1999-09-21 | $22.88 | $22.88 | 76,900 | — | — |
| 1999-09-20 | $23.00 | $23.00 | 23,100 | — | — |
| 1999-09-17 | $22.94 | $22.94 | 27,200 | — | — |
| 1999-09-16 | $22.25 | $22.25 | 120,000 | — | — |
| 1999-09-15 | $23.50 | $23.50 | 32,400 | — | — |
| 1999-09-14 | $24.50 | $24.50 | 56,200 | — | — |
| 1999-09-13 | $26.63 | $26.63 | 50,700 | — | — |
| 1999-09-10 | $25.75 | $25.75 | 14,100 | — | — |
| 1999-09-09 | $26.75 | $26.75 | 14,200 | — | — |
| 1999-09-08 | $26.63 | $26.63 | 7,800 | — | — |
| 1999-09-07 | $26.25 | $26.25 | 11,600 | — | — |
| 1999-09-03 | $27.19 | $27.19 | 26,300 | — | — |
| 1999-09-02 | $26.25 | $26.25 | 4,900 | — | — |
| 1999-09-01 | $26.63 | $26.63 | 36,500 | — | — |
| 1999-08-31 | $26.38 | $26.38 | 16,300 | — | — |
| 1999-08-30 | $26.50 | $26.50 | 9,600 | — | — |
| 1999-08-27 | $27.19 | $27.19 | 9,900 | — | — |
| 1999-08-26 | $27.88 | $27.88 | 24,200 | — | — |
| 1999-08-25 | $28.13 | $28.13 | 39,500 | — | — |
| 1999-08-24 | $27.50 | $27.50 | 36,000 | — | — |
| 1999-08-23 | $27.88 | $27.88 | 23,900 | — | — |
| 1999-08-20 | $28.00 | $28.00 | 7,200 | — | — |
| 1999-08-19 | $28.50 | $28.50 | 30,800 | — | — |
| 1999-08-18 | $27.25 | $27.25 | 29,500 | — | — |
| 1999-08-17 | $26.25 | $26.25 | 26,600 | — | — |
| 1999-08-16 | $26.25 | $26.25 | 34,100 | — | — |
| 1999-08-13 | $24.81 | $24.81 | 13,500 | — | — |
| 1999-08-12 | $24.94 | $24.94 | 29,800 | — | — |
| 1999-08-11 | $25.13 | $25.13 | 21,200 | — | — |
| 1999-08-10 | $25.75 | $25.75 | 90,500 | — | — |
| 1999-08-09 | $26.88 | $26.88 | 156,600 | — | — |
| 1999-08-06 | $27.38 | $27.38 | 47,900 | — | — |
| 1999-08-05 | $27.13 | $27.13 | 42,500 | — | — |
| 1999-08-04 | $25.38 | $25.38 | 52,500 | — | — |
| 1999-08-03 | $24.50 | $24.50 | 32,800 | — | — |
| 1999-08-02 | $24.25 | $24.25 | 18,400 | — | — |
| 1999-07-30 | $24.13 | $24.13 | 30,000 | — | — |
| 1999-07-29 | $23.88 | $23.88 | 74,100 | — | — |
| 1999-07-28 | $24.13 | $24.13 | 30,500 | — | — |
| 1999-07-27 | $24.19 | $24.19 | 38,200 | — | — |
| 1999-07-26 | $24.25 | $24.25 | 36,100 | — | — |
| 1999-07-23 | $23.06 | $23.06 | 11,800 | — | — |
| 1999-07-22 | $23.25 | $23.25 | 28,500 | — | — |
| 1999-07-21 | $22.50 | $22.50 | 22,800 | — | — |
| 1999-07-20 | $23.13 | $23.13 | 34,900 | — | — |
| 1999-07-19 | $23.13 | $23.13 | 36,000 | — | — |
| 1999-07-16 | $23.50 | $23.50 | 20,500 | — | — |
| 1999-07-15 | $24.00 | $24.00 | 34,200 | — | — |
| 1999-07-14 | $22.50 | $22.50 | 8,900 | — | — |
| 1999-07-13 | $22.50 | $22.50 | 34,200 | — | — |
| 1999-07-12 | $23.63 | $23.63 | 23,000 | — | — |
| 1999-07-09 | $22.38 | $22.38 | 7,500 | — | — |
| 1999-07-08 | $22.19 | $22.19 | 28,200 | — | — |
| 1999-07-07 | $21.25 | $21.25 | 40,500 | — | — |
| 1999-07-06 | $22.88 | $22.88 | 60,800 | — | — |
| 1999-07-02 | $22.75 | $22.75 | 14,000 | — | — |
| 1999-07-01 | $22.94 | $22.94 | 131,800 | — | — |
| 1999-06-30 | $22.00 | $22.00 | 125,700 | — | — |
| 1999-06-29 | $23.13 | $23.13 | 206,300 | — | — |
| 1999-06-28 | $23.25 | $23.25 | 91,300 | — | — |
| 1999-06-25 | $21.00 | $21.00 | 21,100 | — | — |
| 1999-06-24 | $20.94 | $20.94 | 42,200 | — | — |
| 1999-06-23 | $21.25 | $21.25 | 52,000 | — | — |
| 1999-06-22 | $21.81 | $21.81 | 73,600 | — | — |
| 1999-06-21 | $21.88 | $21.88 | 95,300 | — | — |
| 1999-06-18 | $21.69 | $21.69 | 118,600 | — | — |
| 1999-06-17 | $21.13 | $21.13 | 179,000 | — | — |
| 1999-06-16 | $20.06 | $20.06 | 102,800 | — | — |
| 1999-06-15 | $19.19 | $19.19 | 111,300 | — | — |
| 1999-06-14 | $19.00 | $19.00 | 48,800 | — | — |
| 1999-06-11 | $19.25 | $19.25 | 68,300 | — | — |
| 1999-06-10 | $19.38 | $19.38 | 61,000 | — | — |
| 1999-06-09 | $18.69 | $18.69 | 71,900 | — | — |
| 1999-06-08 | $18.75 | $18.75 | 144,900 | — | — |
| 1999-06-07 | $18.75 | $18.75 | 30,700 | — | — |
| 1999-06-04 | $18.75 | $18.75 | 77,000 | — | — |
| 1999-06-03 | $19.13 | $19.13 | 101,000 | — | — |
| 1999-06-02 | $17.13 | $17.13 | 127,600 | — | — |
| 1999-06-01 | $17.13 | $17.13 | 5,300 | — | — |
| 1999-05-28 | $17.13 | $17.13 | 50,400 | — | — |
| 1999-05-27 | $17.06 | $17.06 | 61,700 | — | — |
| 1999-05-26 | $17.00 | $17.00 | 57,800 | — | — |
| 1999-05-25 | $17.13 | $17.13 | 22,300 | — | — |
| 1999-05-24 | $17.13 | $17.13 | 32,700 | — | — |
| 1999-05-21 | $17.50 | $17.50 | 20,100 | — | — |
| 1999-05-20 | $17.75 | $17.75 | 69,900 | — | — |
| 1999-05-19 | $16.63 | $16.63 | 27,400 | — | — |
| 1999-05-18 | $17.50 | $17.50 | 31,400 | — | — |
| 1999-05-17 | $17.88 | $17.88 | 18,200 | — | — |
| 1999-05-14 | $17.88 | $17.88 | 51,600 | — | — |
| 1999-05-13 | $19.00 | $19.00 | 56,400 | — | — |
| 1999-05-12 | $19.00 | $19.00 | 99,300 | — | — |
| 1999-05-11 | $16.25 | $16.25 | 112,100 | — | — |
| 1999-05-10 | $17.56 | $17.56 | 25,700 | — | — |
| 1999-05-07 | $17.44 | $17.44 | 91,100 | — | — |
| 1999-05-06 | $16.13 | $16.13 | 93,900 | — | — |
| 1999-05-05 | $15.75 | $15.75 | 101,900 | — | — |
| 1999-05-04 | $16.00 | $16.00 | 119,500 | — | — |
| 1999-05-03 | $16.38 | $16.38 | 65,200 | — | — |
| 1999-04-30 | $16.38 | $16.38 | 119,600 | — | — |
| 1999-04-29 | $16.88 | $16.88 | 48,400 | — | — |
| 1999-04-28 | $17.88 | $17.88 | 146,800 | — | — |
| 1999-04-27 | $15.75 | $15.75 | 109,900 | — | — |
| 1999-04-26 | $15.44 | $15.44 | 123,200 | — | — |
| 1999-04-23 | $16.19 | $16.19 | 37,800 | — | — |
| 1999-04-22 | $16.38 | $16.38 | 59,100 | — | — |
| 1999-04-21 | $16.38 | $16.38 | 93,900 | — | — |
| 1999-04-20 | $17.00 | $17.00 | 76,600 | — | — |
| 1999-04-19 | $17.50 | $17.50 | 42,600 | — | — |
| 1999-04-16 | $17.50 | $17.50 | 64,900 | — | — |
| 1999-04-15 | $17.50 | $17.50 | 70,500 | — | — |
| 1999-04-14 | $17.25 | $17.25 | 212,000 | — | — |
| 1999-04-13 | $17.63 | $17.63 | 206,400 | — | — |
| 1999-04-12 | $16.88 | $16.88 | 143,600 | — | — |
| 1999-04-09 | $17.38 | $17.38 | 66,600 | — | — |
| 1999-04-08 | $17.88 | $17.88 | 445,500 | — | — |
| 1999-04-07 | $18.38 | $18.38 | 114,400 | — | — |
| 1999-04-06 | $19.00 | $19.00 | 121,900 | — | — |
| 1999-04-05 | $20.69 | $20.69 | 194,900 | — | — |
| 1999-04-01 | $21.06 | $21.06 | 1,796,300 | — | — |
| 1999-03-31 | $22.25 | $22.25 | 132,900 | — | — |
| 1999-03-30 | $22.25 | $22.25 | 51,000 | — | — |
| 1999-03-29 | $23.00 | $23.00 | 11,800 | — | — |
| 1999-03-26 | $23.25 | $23.25 | 10,200 | — | — |
| 1999-03-25 | $23.75 | $23.75 | 4,400 | — | — |
| 1999-03-24 | $23.50 | $23.50 | 15,800 | — | — |
| 1999-03-23 | $23.25 | $23.25 | 8,700 | — | — |
| 1999-03-22 | $24.00 | $24.00 | 15,700 | — | — |
| 1999-03-19 | $22.75 | $22.75 | 14,000 | — | — |
| 1999-03-18 | $24.00 | $24.00 | 16,400 | — | — |
| 1999-03-17 | $23.50 | $23.50 | 11,700 | — | — |
| 1999-03-16 | $23.00 | $23.00 | 21,600 | — | — |
| 1999-03-15 | $24.00 | $24.00 | 3,900 | — | — |
| 1999-03-12 | $23.88 | $23.88 | 26,300 | — | — |
| 1999-03-11 | $23.84 | $23.84 | 17,500 | — | — |
| 1999-03-10 | $24.00 | $24.00 | 15,400 | — | — |
| 1999-03-09 | $24.13 | $24.13 | 9,700 | — | — |
| 1999-03-08 | $24.75 | $24.75 | 14,500 | — | — |
| 1999-03-05 | $25.00 | $25.00 | 7,500 | — | — |
| 1999-03-04 | $25.19 | $25.19 | 15,400 | — | — |
| 1999-03-03 | $25.50 | $25.50 | 14,800 | — | — |
| 1999-03-02 | $26.63 | $26.63 | 6,800 | — | — |
| 1999-03-01 | $26.00 | $26.00 | 46,600 | — | — |
| 1999-02-26 | $26.63 | $26.63 | 5,800 | — | — |
| 1999-02-25 | $27.00 | $27.00 | 9,800 | — | — |
| 1999-02-24 | $27.00 | $27.00 | 8,300 | — | — |
| 1999-02-23 | $27.50 | $27.50 | 17,900 | — | — |
| 1999-02-22 | $27.50 | $27.50 | 37,100 | — | — |
| 1999-02-19 | $27.50 | $27.50 | 3,000 | — | — |
| 1999-02-18 | $27.00 | $27.00 | 7,100 | — | — |
| 1999-02-17 | $27.25 | $27.25 | 6,400 | — | — |
| 1999-02-16 | $27.38 | $27.38 | 17,600 | — | — |
| 1999-02-12 | $28.25 | $28.25 | 17,900 | — | — |
| 1999-02-11 | $29.25 | $29.25 | 7,400 | — | — |
| 1999-02-10 | $30.00 | $30.00 | 19,200 | — | — |
| 1999-02-09 | $29.50 | $29.50 | 45,600 | — | — |
| 1999-02-08 | $30.00 | $30.00 | 14,300 | — | — |
| 1999-02-05 | $28.75 | $28.75 | 4,800 | — | — |
| 1999-02-04 | $29.88 | $29.88 | 9,800 | — | — |
| 1999-02-03 | $28.88 | $28.88 | 18,200 | — | — |
| 1999-02-02 | $29.25 | $29.25 | 6,400 | — | — |
| 1999-02-01 | $28.50 | $28.50 | 50,800 | — | — |
| 1999-01-29 | $27.50 | $27.50 | 37,000 | — | — |
| 1999-01-28 | $28.00 | $28.00 | 54,500 | — | — |
| 1999-01-27 | $28.00 | $28.00 | 155,900 | — | — |
| 1999-01-26 | $31.25 | $31.25 | 36,500 | — | — |
| 1999-01-25 | $31.25 | $31.25 | 70,400 | — | — |
| 1999-01-22 | $29.44 | $29.44 | 38,100 | — | — |
| 1999-01-21 | $28.25 | $28.25 | 54,600 | — | — |
| 1999-01-20 | $29.63 | $29.63 | 74,100 | — | — |
| 1999-01-19 | $30.63 | $30.63 | 171,400 | — | — |
| 1999-01-15 | $29.50 | $29.50 | 173,200 | — | — |
| 1999-01-14 | $26.00 | $26.00 | 123,100 | — | — |
| 1999-01-13 | $24.56 | $24.56 | 162,400 | — | — |
| 1999-01-12 | $21.50 | $21.50 | 123,100 | — | — |
| 1999-01-11 | $20.56 | $20.56 | 15,600 | — | — |
| 1999-01-08 | $21.00 | $21.00 | 26,200 | — | — |
| 1999-01-07 | $20.25 | $20.25 | 36,000 | — | — |
| 1999-01-06 | $21.50 | $21.50 | 93,800 | — | — |
| 1999-01-05 | $20.44 | $20.44 | 43,300 | — | — |
| 1999-01-04 | $20.50 | $20.50 | 10,800 | — | — |