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
- 1997-07-15 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 | $16.88 | $23.43 | 368,280 | — | — |
| 1999-12-30 | $16.88 | $23.43 | 639,720 | — | — |
| 1999-12-29 | $17.29 | $24.01 | 702,900 | — | — |
| 1999-12-28 | $17.08 | $21.17 | 1,013,460 | — | — |
| 1999-12-27 | $17.50 | $21.69 | 2,210,310 | — | — |
| 1999-12-23 | $19.17 | $23.76 | 260,100 | — | — |
| 1999-12-22 | $20.42 | $25.31 | 661,920 | — | — |
| 1999-12-21 | $21.25 | $26.34 | 230,760 | — | — |
| 1999-12-20 | $22.29 | $27.63 | 264,900 | — | — |
| 1999-12-17 | $22.92 | $28.40 | 254,670 | — | — |
| 1999-12-16 | $23.13 | $28.66 | 169,320 | — | — |
| 1999-12-15 | $25.21 | $31.25 | 165,900 | — | — |
| 1999-12-14 | $24.38 | $30.21 | 144,060 | — | — |
| 1999-12-13 | $25.00 | $30.99 | 173,460 | — | — |
| 1999-12-10 | $25.00 | $30.99 | 374,070 | — | — |
| 1999-12-09 | $22.71 | $28.15 | 290,700 | — | — |
| 1999-12-08 | $24.38 | $30.21 | 149,940 | — | — |
| 1999-12-07 | $25.42 | $31.50 | 294,420 | — | — |
| 1999-12-06 | $24.38 | $30.21 | 285,000 | — | — |
| 1999-12-03 | $25.63 | $31.76 | 116,940 | — | — |
| 1999-12-02 | $26.04 | $32.28 | 161,280 | — | — |
| 1999-12-01 | $27.08 | $33.57 | 71,370 | — | — |
| 1999-11-30 | $27.08 | $33.57 | 129,450 | — | — |
| 1999-11-29 | $27.08 | $33.57 | 424,590 | — | — |
| 1999-11-26 | $29.58 | $36.67 | 45,630 | — | — |
| 1999-11-24 | $29.58 | $36.67 | 1,279,980 | — | — |
| 1999-11-23 | $29.79 | $36.93 | 195,390 | — | — |
| 1999-11-22 | $33.13 | $41.06 | 192,510 | — | — |
| 1999-11-19 | $32.71 | $40.54 | 275,280 | — | — |
| 1999-11-18 | $29.17 | $36.15 | 564,360 | — | — |
| 1999-11-17 | $30.21 | $37.44 | 148,170 | — | — |
| 1999-11-16 | $30.42 | $37.70 | 147,240 | — | — |
| 1999-11-15 | $30.83 | $38.22 | 111,330 | — | — |
| 1999-11-12 | $31.04 | $38.48 | 120,900 | — | — |
| 1999-11-11 | $30.42 | $37.70 | 348,090 | — | — |
| 1999-11-10 | $32.29 | $40.03 | 304,740 | — | — |
| 1999-11-09 | $32.29 | $40.03 | 72,240 | — | — |
| 1999-11-08 | $32.71 | $40.54 | 105,840 | — | — |
| 1999-11-05 | $32.50 | $40.28 | 120,090 | — | — |
| 1999-11-04 | $33.75 | $41.83 | 107,820 | — | — |
| 1999-11-03 | $33.75 | $41.83 | 77,400 | — | — |
| 1999-11-02 | $33.96 | $42.09 | 166,680 | — | — |
| 1999-11-01 | $35.42 | $43.90 | 90,540 | — | — |
| 1999-10-29 | $33.96 | $42.09 | 85,890 | — | — |
| 1999-10-28 | $32.71 | $40.54 | 107,580 | — | — |
| 1999-10-27 | $32.92 | $40.80 | 75,960 | — | — |
| 1999-10-26 | $32.08 | $39.77 | 61,350 | — | — |
| 1999-10-25 | $32.71 | $40.54 | 92,460 | — | — |
| 1999-10-22 | $33.33 | $41.32 | 235,440 | — | — |
| 1999-10-21 | $31.67 | $39.25 | 142,110 | — | — |
| 1999-10-20 | $33.33 | $41.32 | 74,310 | — | — |
| 1999-10-19 | $33.75 | $41.83 | 69,960 | — | — |
| 1999-10-18 | $33.75 | $41.83 | 127,950 | — | — |
| 1999-10-15 | $35.00 | $43.38 | 150,150 | — | — |
| 1999-10-14 | $36.67 | $45.45 | 49,380 | — | — |
| 1999-10-13 | $37.29 | $46.22 | 33,660 | — | — |
| 1999-10-12 | $37.92 | $47.00 | 90,270 | — | — |
| 1999-10-11 | $38.54 | $47.77 | 50,610 | — | — |
| 1999-10-08 | $38.54 | $47.77 | 58,410 | — | — |
| 1999-10-07 | $36.88 | $45.71 | 108,390 | — | — |
| 1999-10-06 | $36.46 | $45.19 | 142,470 | — | — |
| 1999-10-05 | $35.83 | $44.41 | 72,480 | — | — |
| 1999-10-04 | $35.63 | $44.16 | 186,720 | — | — |
| 1999-10-01 | $35.83 | $44.41 | 93,480 | — | — |
| 1999-09-30 | $35.83 | $44.41 | 149,730 | — | — |
| 1999-09-29 | $35.83 | $44.41 | 164,910 | — | — |
| 1999-09-28 | $36.46 | $45.19 | 195,150 | — | — |
| 1999-09-27 | $36.46 | $45.19 | 101,430 | — | — |
| 1999-09-24 | $38.13 | $47.26 | 48,030 | — | — |
| 1999-09-23 | $38.33 | $47.51 | 77,640 | — | — |
| 1999-09-22 | $36.88 | $45.71 | 161,940 | — | — |
| 1999-09-21 | $36.46 | $45.19 | 114,840 | — | — |
| 1999-09-20 | $37.50 | $46.48 | 110,310 | — | — |
| 1999-09-17 | $38.96 | $48.29 | 67,830 | — | — |
| 1999-09-16 | $39.79 | $49.32 | 121,500 | — | — |
| 1999-09-15 | $41.25 | $51.13 | 96,960 | — | — |
| 1999-09-14 | $43.75 | $51.75 | 142,380 | — | — |
| 1999-09-13 | $43.54 | $51.50 | 88,350 | — | — |
| 1999-09-10 | $43.75 | $51.75 | 91,830 | — | — |
| 1999-09-09 | $44.38 | $52.49 | 94,920 | — | — |
| 1999-09-08 | $45.00 | $53.23 | 87,810 | — | — |
| 1999-09-07 | $45.42 | $53.72 | 118,620 | — | — |
| 1999-09-03 | $44.17 | $52.24 | 80,040 | — | — |
| 1999-09-02 | $44.38 | $52.49 | 123,180 | — | — |
| 1999-09-01 | $44.79 | $52.98 | 146,250 | — | — |
| 1999-08-31 | $43.54 | $51.50 | 75,900 | — | — |
| 1999-08-30 | $43.33 | $51.26 | 74,460 | — | — |
| 1999-08-27 | $43.75 | $51.75 | 65,760 | — | — |
| 1999-08-26 | $42.71 | $50.52 | 53,010 | — | — |
| 1999-08-25 | $42.29 | $50.02 | 100,170 | — | — |
| 1999-08-24 | $41.04 | $48.55 | 76,620 | — | — |
| 1999-08-23 | $41.88 | $49.53 | 80,730 | — | — |
| 1999-08-20 | $40.63 | $48.05 | 91,860 | — | — |
| 1999-08-19 | $40.21 | $47.56 | 62,610 | — | — |
| 1999-08-18 | $40.63 | $48.05 | 64,740 | — | — |
| 1999-08-17 | $40.63 | $48.05 | 113,970 | — | — |
| 1999-08-16 | $41.25 | $48.79 | 93,990 | — | — |
| 1999-08-13 | $42.08 | $49.78 | 53,880 | — | — |
| 1999-08-12 | $41.46 | $49.04 | 88,950 | — | — |
| 1999-08-11 | $41.67 | $49.28 | 137,340 | — | — |
| 1999-08-10 | $43.13 | $51.01 | 64,590 | — | — |
| 1999-08-09 | $43.54 | $51.50 | 37,830 | — | — |
| 1999-08-06 | $42.92 | $50.76 | 45,420 | — | — |
| 1999-08-05 | $42.92 | $50.76 | 154,620 | — | — |
| 1999-08-04 | $43.33 | $51.26 | 54,270 | — | — |
| 1999-08-03 | $43.96 | $51.99 | 97,500 | — | — |
| 1999-08-02 | $44.79 | $52.98 | 99,060 | — | — |
| 1999-07-30 | $46.25 | $54.71 | 168,450 | — | — |
| 1999-07-29 | $43.13 | $51.01 | 272,520 | — | — |
| 1999-07-28 | $42.92 | $50.76 | 263,640 | — | — |
| 1999-07-27 | $39.79 | $47.07 | 91,770 | — | — |
| 1999-07-26 | $38.54 | $45.59 | 162,720 | — | — |
| 1999-07-23 | $38.96 | $46.08 | 92,700 | — | — |
| 1999-07-22 | $37.92 | $44.85 | 61,950 | — | — |
| 1999-07-21 | $38.13 | $45.10 | 85,320 | — | — |
| 1999-07-20 | $37.71 | $44.60 | 152,670 | — | — |
| 1999-07-19 | $38.75 | $45.83 | 130,080 | — | — |
| 1999-07-16 | $36.46 | $43.12 | 212,070 | — | — |
| 1999-07-15 | $36.04 | $42.63 | 270,510 | — | — |
| 1999-07-14 | $33.54 | $39.67 | 215,220 | — | — |
| 1999-07-13 | $32.71 | $38.69 | 164,820 | — | — |
| 1999-07-12 | $32.50 | $38.44 | 134,550 | — | — |
| 1999-07-09 | $32.08 | $37.95 | 194,730 | — | — |
| 1999-07-08 | $30.42 | $35.98 | 169,980 | — | — |
| 1999-07-07 | $30.63 | $36.22 | 195,600 | — | — |
| 1999-07-06 | $31.67 | $37.46 | 360,990 | — | — |
| 1999-07-02 | $33.33 | $39.43 | 175,650 | — | — |
| 1999-07-01 | $33.75 | $39.92 | 218,700 | — | — |
| 1999-06-30 | $32.71 | $38.69 | 295,350 | — | — |
| 1999-06-29 | $32.08 | $37.95 | 203,250 | — | — |
| 1999-06-28 | $31.46 | $37.21 | 219,780 | — | — |
| 1999-06-25 | $32.92 | $38.93 | 130,800 | — | — |
| 1999-06-24 | $33.75 | $39.92 | 157,920 | — | — |
| 1999-06-23 | $34.58 | $40.91 | 158,940 | — | — |
| 1999-06-22 | $35.00 | $41.40 | 215,340 | — | — |
| 1999-06-21 | $34.79 | $41.15 | 190,290 | — | — |
| 1999-06-18 | $35.21 | $41.65 | 178,590 | — | — |
| 1999-06-17 | $34.38 | $40.66 | 201,210 | — | — |
| 1999-06-16 | $33.13 | $39.18 | 188,520 | — | — |
| 1999-06-15 | $33.54 | $37.31 | 253,410 | — | — |
| 1999-06-14 | $32.29 | $35.92 | 397,170 | — | — |
| 1999-06-11 | $35.00 | $38.93 | 243,210 | — | — |
| 1999-06-10 | $35.42 | $39.39 | 170,520 | — | — |
| 1999-06-09 | $35.42 | $39.39 | 271,890 | — | — |
| 1999-06-08 | $35.21 | $39.16 | 388,470 | — | — |
| 1999-06-07 | $35.63 | $39.63 | 507,780 | — | — |
| 1999-06-04 | $36.67 | $40.78 | 1,348,800 | — | — |
| 1999-06-03 | $42.71 | $47.50 | 317,790 | — | — |
| 1999-06-02 | $40.00 | $44.49 | 263,970 | — | — |
| 1999-06-01 | $40.00 | $44.49 | 279,210 | — | — |
| 1999-05-28 | $42.08 | $46.81 | 341,040 | — | — |
| 1999-05-27 | $42.50 | $47.27 | 728,070 | — | — |
| 1999-05-26 | $44.17 | $49.13 | 204,840 | — | — |
| 1999-05-25 | $43.96 | $48.89 | 390,600 | — | — |
| 1999-05-24 | $44.17 | $49.13 | 368,520 | — | — |
| 1999-05-21 | $46.67 | $51.91 | 608,280 | — | — |
| 1999-05-20 | $45.83 | $50.98 | 735,960 | — | — |
| 1999-05-19 | $47.08 | $52.37 | 626,100 | — | — |
| 1999-05-18 | $44.58 | $49.59 | 1,700,010 | — | — |
| 1999-05-17 | $49.79 | $55.38 | 1,955,310 | — | — |
| 1999-05-14 | $56.67 | $63.03 | 877,170 | — | — |
| 1999-05-13 | $65.83 | $73.23 | 316,440 | — | — |
| 1999-05-12 | $70.42 | $78.32 | 87,120 | — | — |
| 1999-05-11 | $72.92 | $81.10 | 93,630 | — | — |
| 1999-05-10 | $73.75 | $82.03 | 96,060 | — | — |
| 1999-05-07 | $70.83 | $78.79 | 97,020 | — | — |
| 1999-05-06 | $69.58 | $77.40 | 90,810 | — | — |
| 1999-05-05 | $68.96 | $76.70 | 173,760 | — | — |
| 1999-05-04 | $66.88 | $74.38 | 114,000 | — | — |
| 1999-05-03 | $66.04 | $73.46 | 87,390 | — | — |
| 1999-04-30 | $65.00 | $72.30 | 57,180 | — | — |
| 1999-04-29 | $64.58 | $71.84 | 69,990 | — | — |
| 1999-04-28 | $65.21 | $72.53 | 156,810 | — | — |
| 1999-04-27 | $67.08 | $74.62 | 82,410 | — | — |
| 1999-04-26 | $68.54 | $76.24 | 60,150 | — | — |
| 1999-04-23 | $68.13 | $75.78 | 69,930 | — | — |
| 1999-04-22 | $68.33 | $76.01 | 114,480 | — | — |
| 1999-04-21 | $65.83 | $73.23 | 307,650 | — | — |
| 1999-04-20 | $63.75 | $70.91 | 156,360 | — | — |
| 1999-04-19 | $62.71 | $69.75 | 229,890 | — | — |
| 1999-04-16 | $58.33 | $64.88 | 201,180 | — | — |
| 1999-04-15 | $56.04 | $62.33 | 206,940 | — | — |
| 1999-04-14 | $54.79 | $60.94 | 254,040 | — | — |
| 1999-04-13 | $55.00 | $61.18 | 102,900 | — | — |
| 1999-04-12 | $55.63 | $61.87 | 168,630 | — | — |
| 1999-04-09 | $54.58 | $60.71 | 150,150 | — | — |
| 1999-04-08 | $56.04 | $62.33 | 144,180 | — | — |
| 1999-04-07 | $54.58 | $60.71 | 302,370 | — | — |
| 1999-04-06 | $57.08 | $63.49 | 150,090 | — | — |
| 1999-04-05 | $58.96 | $65.58 | 130,320 | — | — |
| 1999-04-01 | $60.42 | $67.20 | 68,790 | — | — |
| 1999-03-31 | $58.13 | $64.65 | 168,900 | — | — |
| 1999-03-30 | $60.42 | $67.20 | 136,260 | — | — |
| 1999-03-29 | $59.79 | $66.51 | 161,730 | — | — |
| 1999-03-26 | $57.71 | $64.19 | 275,220 | — | — |
| 1999-03-25 | $58.33 | $64.88 | 227,220 | — | — |
| 1999-03-24 | $58.13 | $64.65 | 270,120 | — | — |
| 1999-03-23 | $60.00 | $66.74 | 206,610 | — | — |
| 1999-03-22 | $63.13 | $70.21 | 128,700 | — | — |
| 1999-03-19 | $65.00 | $72.30 | 110,100 | — | — |
| 1999-03-18 | $65.42 | $72.76 | 132,810 | — | — |
| 1999-03-17 | $65.63 | $72.99 | 121,530 | — | — |
| 1999-03-16 | $67.92 | $73.50 | 89,070 | — | — |
| 1999-03-15 | $67.92 | $73.50 | 61,980 | — | — |
| 1999-03-12 | $67.29 | $72.83 | 138,660 | — | — |
| 1999-03-11 | $69.38 | $75.08 | 66,330 | — | — |
| 1999-03-10 | $70.21 | $75.98 | 104,850 | — | — |
| 1999-03-09 | $69.79 | $75.53 | 148,530 | — | — |
| 1999-03-08 | $68.33 | $73.96 | 131,250 | — | — |
| 1999-03-05 | $67.92 | $73.50 | 241,920 | — | — |
| 1999-03-04 | $66.46 | $71.93 | 206,250 | — | — |
| 1999-03-03 | $66.46 | $71.93 | 188,850 | — | — |
| 1999-03-02 | $66.88 | $72.38 | 213,000 | — | — |
| 1999-03-01 | $67.08 | $72.60 | 109,530 | — | — |
| 1999-02-26 | $66.46 | $71.93 | 70,890 | — | — |
| 1999-02-25 | $65.21 | $70.57 | 164,190 | — | — |
| 1999-02-24 | $66.25 | $71.70 | 336,540 | — | — |
| 1999-02-23 | $67.50 | $73.05 | 120,540 | — | — |
| 1999-02-22 | $68.75 | $74.41 | 82,830 | — | — |
| 1999-02-19 | $67.50 | $73.05 | 135,450 | — | — |
| 1999-02-18 | $66.46 | $71.93 | 81,360 | — | — |
| 1999-02-17 | $66.04 | $71.47 | 136,830 | — | — |
| 1999-02-16 | $66.25 | $71.70 | 90,390 | — | — |
| 1999-02-12 | $65.00 | $70.35 | 75,420 | — | — |
| 1999-02-11 | $66.25 | $71.70 | 90,300 | — | — |
| 1999-02-10 | $67.29 | $72.83 | 109,290 | — | — |
| 1999-02-09 | $70.83 | $76.66 | 91,980 | — | — |
| 1999-02-08 | $70.63 | $76.44 | 58,530 | — | — |
| 1999-02-05 | $71.67 | $77.56 | 140,760 | — | — |
| 1999-02-04 | $71.88 | $77.79 | 142,590 | — | — |
| 1999-02-03 | $70.83 | $76.66 | 114,960 | — | — |
| 1999-02-02 | $73.33 | $79.37 | 231,900 | — | — |
| 1999-02-01 | $70.00 | $75.76 | 177,960 | — | — |
| 1999-01-29 | $68.33 | $73.96 | 122,070 | — | — |
| 1999-01-28 | $68.96 | $74.63 | 106,440 | — | — |
| 1999-01-27 | $70.63 | $76.44 | 101,790 | — | — |
| 1999-01-26 | $68.54 | $74.18 | 132,150 | — | — |
| 1999-01-25 | $66.67 | $72.15 | 81,510 | — | — |
| 1999-01-22 | $68.13 | $73.73 | 115,470 | — | — |
| 1999-01-21 | $66.25 | $71.70 | 60,390 | — | — |
| 1999-01-20 | $66.67 | $72.15 | 126,060 | — | — |
| 1999-01-19 | $66.67 | $72.15 | 104,220 | — | — |
| 1999-01-15 | $69.79 | $75.53 | 139,470 | — | — |
| 1999-01-14 | $68.33 | $73.96 | 88,560 | — | — |
| 1999-01-13 | $68.33 | $73.96 | 157,950 | — | — |
| 1999-01-12 | $66.04 | $71.47 | 263,400 | — | — |
| 1999-01-11 | $71.67 | $77.56 | 167,280 | — | — |
| 1999-01-08 | $74.38 | $80.49 | 149,130 | — | — |
| 1999-01-07 | $76.25 | $82.52 | 204,150 | — | — |
| 1999-01-06 | $77.71 | $84.10 | 244,020 | — | — |
| 1999-01-05 | $77.29 | $83.65 | 153,660 | — | — |
| 1999-01-04 | $76.67 | $82.97 | 363,300 | — | — |