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
- 1995-11-28 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 | $22.05 | $24.45 | 152,000 | — | — |
| 1999-12-30 | $21.88 | $24.25 | 189,750 | — | — |
| 1999-12-29 | $21.33 | $23.64 | 92,250 | — | — |
| 1999-12-28 | $21.05 | $23.34 | 563,750 | — | — |
| 1999-12-27 | $20.95 | $23.23 | 493,000 | — | — |
| 1999-12-23 | $21.10 | $23.39 | 423,500 | — | — |
| 1999-12-22 | $20.95 | $23.23 | 163,750 | — | — |
| 1999-12-21 | $21.05 | $23.34 | 482,500 | — | — |
| 1999-12-20 | $21.05 | $23.34 | 817,750 | — | — |
| 1999-12-17 | $21.28 | $23.59 | 597,000 | — | — |
| 1999-12-16 | $21.53 | $23.87 | 727,000 | — | — |
| 1999-12-15 | $21.80 | $24.17 | 753,500 | — | — |
| 1999-12-14 | $21.30 | $23.62 | 218,250 | — | — |
| 1999-12-13 | $21.40 | $23.73 | 169,750 | — | — |
| 1999-12-10 | $21.20 | $23.51 | 131,500 | — | — |
| 1999-12-09 | $21.13 | $23.42 | 160,000 | — | — |
| 1999-12-08 | $21.13 | $23.42 | 139,000 | — | — |
| 1999-12-07 | $21.40 | $23.73 | 234,250 | — | — |
| 1999-12-06 | $21.70 | $24.06 | 141,500 | — | — |
| 1999-12-03 | $21.67 | $24.03 | 131,250 | — | — |
| 1999-12-02 | $21.58 | $23.92 | 160,750 | — | — |
| 1999-12-01 | $22.15 | $24.56 | 155,750 | — | — |
| 1999-11-30 | $21.65 | $24.00 | 196,250 | — | — |
| 1999-11-29 | $22.08 | $24.48 | 185,250 | — | — |
| 1999-11-26 | $22.15 | $24.56 | 93,250 | — | — |
| 1999-11-24 | $22.65 | $25.11 | 298,250 | — | — |
| 1999-11-23 | $22.83 | $25.31 | 344,000 | — | — |
| 1999-11-22 | $22.70 | $25.17 | 111,250 | — | — |
| 1999-11-19 | $22.78 | $25.25 | 154,000 | — | — |
| 1999-11-18 | $23.23 | $25.75 | 475,750 | — | — |
| 1999-11-17 | $23.28 | $25.81 | 457,750 | — | — |
| 1999-11-16 | $23.45 | $26.00 | 510,750 | — | — |
| 1999-11-15 | $23.08 | $25.58 | 242,750 | — | — |
| 1999-11-12 | $22.75 | $25.22 | 176,000 | — | — |
| 1999-11-11 | $22.67 | $25.14 | 106,250 | — | — |
| 1999-11-10 | $22.88 | $25.36 | 961,000 | — | — |
| 1999-11-09 | $22.78 | $25.25 | 139,500 | — | — |
| 1999-11-08 | $22.65 | $25.11 | 653,000 | — | — |
| 1999-11-05 | $22.40 | $24.84 | 111,500 | — | — |
| 1999-11-04 | $22.83 | $25.31 | 137,500 | — | — |
| 1999-11-03 | $22.70 | $25.17 | 725,500 | — | — |
| 1999-11-02 | $23.15 | $25.67 | 539,500 | — | — |
| 1999-11-01 | $23.55 | $26.11 | 155,500 | — | — |
| 1999-10-29 | $23.50 | $26.06 | 402,500 | — | — |
| 1999-10-28 | $23.10 | $25.61 | 264,000 | — | — |
| 1999-10-27 | $22.88 | $25.36 | 78,750 | — | — |
| 1999-10-26 | $23.15 | $25.67 | 355,750 | — | — |
| 1999-10-25 | $23.58 | $26.14 | 113,250 | — | — |
| 1999-10-22 | $24.15 | $26.78 | 175,500 | — | — |
| 1999-10-21 | $24.48 | $27.14 | 133,250 | — | — |
| 1999-10-20 | $23.70 | $26.28 | 88,000 | — | — |
| 1999-10-19 | $23.55 | $26.11 | 659,250 | — | — |
| 1999-10-18 | $22.98 | $25.47 | 146,750 | — | — |
| 1999-10-15 | $23.25 | $25.78 | 144,250 | — | — |
| 1999-10-14 | $23.90 | $26.50 | 151,500 | — | — |
| 1999-10-13 | $24.15 | $26.78 | 335,500 | — | — |
| 1999-10-12 | $24.05 | $26.67 | 243,000 | — | — |
| 1999-10-11 | $24.60 | $27.28 | 117,500 | — | — |
| 1999-10-08 | $24.55 | $27.22 | 68,250 | — | — |
| 1999-10-07 | $24.58 | $27.25 | 114,500 | — | — |
| 1999-10-06 | $24.92 | $27.64 | 432,500 | — | — |
| 1999-10-05 | $25.05 | $27.77 | 126,000 | — | — |
| 1999-10-04 | $25.00 | $27.72 | 99,250 | — | — |
| 1999-10-01 | $25.10 | $27.83 | 493,000 | — | — |
| 1999-09-30 | $25.20 | $27.94 | 305,250 | — | — |
| 1999-09-29 | $24.90 | $27.61 | 94,750 | — | — |
| 1999-09-28 | $25.03 | $27.75 | 97,250 | — | — |
| 1999-09-27 | $24.83 | $27.53 | 111,750 | — | — |
| 1999-09-24 | $24.58 | $27.25 | 137,750 | — | — |
| 1999-09-23 | $23.98 | $26.58 | 59,750 | — | — |
| 1999-09-22 | $24.25 | $26.89 | 79,500 | — | — |
| 1999-09-21 | $24.25 | $26.89 | 307,750 | — | — |
| 1999-09-20 | $24.20 | $26.83 | 156,000 | — | — |
| 1999-09-17 | $24.40 | $27.05 | 50,500 | — | — |
| 1999-09-16 | $24.80 | $27.50 | 158,000 | — | — |
| 1999-09-15 | $24.98 | $27.69 | 731,500 | — | — |
| 1999-09-14 | $25.17 | $27.91 | 199,750 | — | — |
| 1999-09-13 | $24.95 | $27.66 | 209,500 | — | — |
| 1999-09-10 | $24.78 | $27.47 | 560,000 | — | — |
| 1999-09-09 | $24.10 | $26.72 | 863,750 | — | — |
| 1999-09-08 | $24.23 | $26.86 | 369,000 | — | — |
| 1999-09-07 | $23.95 | $26.55 | 907,250 | — | — |
| 1999-09-03 | $24.48 | $27.14 | 283,500 | — | — |
| 1999-09-02 | $24.03 | $26.64 | 550,000 | — | — |
| 1999-09-01 | $24.17 | $26.80 | 646,500 | — | — |
| 1999-08-31 | $24.20 | $26.83 | 493,750 | — | — |
| 1999-08-30 | $24.15 | $26.78 | 352,250 | — | — |
| 1999-08-27 | $24.20 | $26.83 | 339,500 | — | — |
| 1999-08-26 | $24.25 | $26.89 | 417,250 | — | — |
| 1999-08-25 | $24.65 | $27.33 | 246,750 | — | — |
| 1999-08-24 | $25.08 | $27.80 | 209,250 | — | — |
| 1999-08-23 | $24.98 | $27.69 | 501,250 | — | — |
| 1999-08-20 | $25.40 | $28.16 | 283,000 | — | — |
| 1999-08-19 | $24.65 | $27.33 | 334,500 | — | — |
| 1999-08-18 | $24.55 | $27.22 | 283,500 | — | — |
| 1999-08-17 | $24.88 | $27.58 | 581,500 | — | — |
| 1999-08-16 | $25.10 | $27.83 | 15,500 | — | — |
| 1999-08-13 | $25.10 | $27.83 | 181,750 | — | — |
| 1999-08-12 | $25.05 | $27.77 | 477,250 | — | — |
| 1999-08-11 | $24.58 | $27.25 | 233,000 | — | — |
| 1999-08-10 | $24.53 | $27.19 | 87,000 | — | — |
| 1999-08-09 | $24.40 | $27.05 | 187,250 | — | — |
| 1999-08-06 | $23.92 | $26.53 | 156,500 | — | — |
| 1999-08-05 | $23.90 | $26.50 | 303,250 | — | — |
| 1999-08-04 | $23.90 | $26.50 | 36,500 | — | — |
| 1999-08-03 | $24.25 | $26.89 | 49,500 | — | — |
| 1999-08-02 | $24.65 | $27.33 | 83,500 | — | — |
| 1999-07-30 | $24.38 | $27.03 | 85,000 | — | — |
| 1999-07-29 | $23.80 | $26.39 | 68,750 | — | — |
| 1999-07-28 | $24.10 | $26.72 | 207,500 | — | — |
| 1999-07-27 | $24.28 | $26.92 | 46,500 | — | — |
| 1999-07-26 | $23.85 | $26.44 | 69,500 | — | — |
| 1999-07-23 | $24.67 | $27.36 | 47,250 | — | — |
| 1999-07-22 | $24.75 | $27.44 | 82,250 | — | — |
| 1999-07-21 | $25.05 | $27.77 | 69,750 | — | — |
| 1999-07-20 | $25.05 | $27.77 | 92,250 | — | — |
| 1999-07-19 | $25.20 | $27.94 | 298,250 | — | — |
| 1999-07-16 | $24.80 | $27.50 | 41,750 | — | — |
| 1999-07-15 | $25.30 | $28.05 | 81,000 | — | — |
| 1999-07-14 | $25.00 | $27.72 | 183,000 | — | — |
| 1999-07-13 | $24.95 | $27.66 | 167,250 | — | — |
| 1999-07-12 | $25.15 | $27.89 | 52,000 | — | — |
| 1999-07-09 | $25.03 | $27.75 | 304,000 | — | — |
| 1999-07-08 | $25.00 | $27.72 | 171,000 | — | — |
| 1999-07-07 | $25.38 | $28.13 | 50,750 | — | — |
| 1999-07-06 | $25.53 | $28.30 | 141,000 | — | — |
| 1999-07-02 | $23.90 | $26.50 | 81,250 | — | — |
| 1999-07-01 | $23.88 | $26.47 | 255,250 | — | — |
| 1999-06-30 | $24.00 | $26.61 | 176,000 | — | — |
| 1999-06-29 | $24.40 | $27.05 | 82,000 | — | — |
| 1999-06-28 | $24.50 | $27.16 | 110,250 | — | — |
| 1999-06-25 | $24.63 | $27.30 | 29,500 | — | — |
| 1999-06-24 | $24.65 | $27.33 | 43,500 | — | — |
| 1999-06-23 | $25.10 | $27.83 | 111,500 | — | — |
| 1999-06-22 | $24.55 | $27.22 | 26,750 | — | — |
| 1999-06-21 | $25.25 | $28.00 | 88,250 | — | — |
| 1999-06-18 | $25.25 | $28.00 | 123,250 | — | — |
| 1999-06-17 | $24.75 | $27.44 | 491,000 | — | — |
| 1999-06-16 | $25.15 | $27.89 | 44,250 | — | — |
| 1999-06-15 | $25.40 | $27.46 | 129,500 | — | — |
| 1999-06-14 | $25.23 | $27.27 | 194,750 | — | — |
| 1999-06-11 | $25.45 | $27.51 | 53,250 | — | — |
| 1999-06-10 | $25.25 | $27.30 | 78,250 | — | — |
| 1999-06-09 | $25.13 | $27.16 | 102,750 | — | — |
| 1999-06-08 | $25.17 | $27.21 | 128,750 | — | — |
| 1999-06-07 | $24.80 | $26.81 | 157,500 | — | — |
| 1999-06-04 | $24.88 | $26.89 | 109,000 | — | — |
| 1999-06-03 | $24.95 | $26.97 | 147,500 | — | — |
| 1999-06-02 | $24.53 | $26.51 | 135,000 | — | — |
| 1999-06-01 | $24.80 | $26.81 | 35,000 | — | — |
| 1999-05-28 | $25.17 | $27.21 | 59,000 | — | — |
| 1999-05-27 | $24.95 | $26.97 | 58,500 | — | — |
| 1999-05-26 | $25.60 | $27.67 | 20,000 | — | — |
| 1999-05-25 | $25.85 | $27.94 | 177,750 | — | — |
| 1999-05-24 | $25.40 | $27.46 | 56,000 | — | — |
| 1999-05-21 | $25.78 | $27.86 | 76,250 | — | — |
| 1999-05-20 | $25.98 | $28.08 | 127,750 | — | — |
| 1999-05-19 | $25.90 | $28.00 | 421,500 | — | — |
| 1999-05-18 | $25.45 | $27.51 | 112,500 | — | — |
| 1999-05-17 | $25.50 | $27.57 | 111,500 | — | — |
| 1999-05-14 | $24.80 | $26.81 | 83,000 | — | — |
| 1999-05-13 | $25.03 | $27.05 | 259,750 | — | — |
| 1999-05-12 | $25.35 | $27.40 | 252,500 | — | — |
| 1999-05-11 | $26.15 | $28.27 | 73,750 | — | — |
| 1999-05-10 | $26.83 | $29.00 | 45,500 | — | — |
| 1999-05-07 | $26.83 | $29.00 | 26,250 | — | — |
| 1999-05-06 | $26.92 | $29.11 | 76,750 | — | — |
| 1999-05-05 | $26.70 | $28.86 | 105,500 | — | — |
| 1999-05-04 | $26.70 | $28.86 | 123,750 | — | — |
| 1999-05-03 | $26.85 | $29.02 | 64,250 | — | — |
| 1999-04-30 | $26.15 | $28.27 | 56,500 | — | — |
| 1999-04-29 | $26.15 | $28.27 | 140,750 | — | — |
| 1999-04-28 | $25.73 | $27.81 | 336,250 | — | — |
| 1999-04-27 | $26.20 | $28.32 | 80,500 | — | — |
| 1999-04-26 | $25.35 | $27.40 | 210,750 | — | — |
| 1999-04-23 | $25.60 | $27.67 | 280,500 | — | — |
| 1999-04-22 | $26.08 | $28.19 | 25,000 | — | — |
| 1999-04-21 | $25.75 | $27.84 | 27,500 | — | — |
| 1999-04-20 | $25.35 | $27.40 | 244,250 | — | — |
| 1999-04-19 | $24.88 | $26.89 | 543,750 | — | — |
| 1999-04-16 | $24.90 | $26.92 | 624,250 | — | — |
| 1999-04-15 | $25.05 | $27.08 | 590,500 | — | — |
| 1999-04-14 | $24.98 | $27.00 | 208,500 | — | — |
| 1999-04-13 | $24.80 | $26.81 | 155,750 | — | — |
| 1999-04-12 | $24.80 | $26.81 | 179,250 | — | — |
| 1999-04-09 | $24.70 | $26.70 | 172,750 | — | — |
| 1999-04-08 | $25.42 | $27.48 | 245,750 | — | — |
| 1999-04-07 | $25.13 | $27.16 | 239,250 | — | — |
| 1999-04-06 | $25.25 | $27.30 | 86,000 | — | — |
| 1999-04-05 | $25.65 | $27.73 | 190,250 | — | — |
| 1999-04-01 | $25.23 | $27.27 | 133,000 | — | — |
| 1999-03-31 | $25.25 | $27.30 | 83,750 | — | — |
| 1999-03-30 | $24.98 | $27.00 | 52,750 | — | — |
| 1999-03-29 | $25.20 | $27.24 | 506,000 | — | — |
| 1999-03-26 | $23.78 | $25.70 | 206,000 | — | — |
| 1999-03-25 | $24.30 | $26.27 | 47,500 | — | — |
| 1999-03-24 | $24.25 | $26.21 | 100,250 | — | — |
| 1999-03-23 | $24.75 | $26.75 | 61,000 | — | — |
| 1999-03-22 | $25.28 | $27.32 | 69,750 | — | — |
| 1999-03-19 | $25.95 | $28.05 | 49,250 | — | — |
| 1999-03-18 | $26.20 | $28.32 | 169,750 | — | — |
| 1999-03-17 | $25.65 | $27.73 | 175,500 | — | — |
| 1999-03-16 | $25.70 | $27.78 | 109,000 | — | — |
| 1999-03-15 | $25.60 | $27.67 | 82,000 | — | — |
| 1999-03-12 | $25.08 | $27.11 | 93,500 | — | — |
| 1999-03-11 | $26.00 | $28.11 | 159,750 | — | — |
| 1999-03-10 | $25.10 | $27.13 | 142,500 | — | — |
| 1999-03-09 | $24.40 | $26.38 | 21,250 | — | — |
| 1999-03-08 | $24.50 | $26.48 | 173,250 | — | — |
| 1999-03-05 | $25.30 | $27.35 | 237,500 | — | — |
| 1999-03-04 | $24.53 | $26.51 | 15,500 | — | — |
| 1999-03-03 | $23.85 | $25.78 | 76,250 | — | — |
| 1999-03-02 | $23.38 | $25.27 | 93,500 | — | — |
| 1999-03-01 | $23.20 | $25.08 | 154,750 | — | — |
| 1999-02-26 | $23.60 | $25.51 | 111,000 | — | — |
| 1999-02-25 | $23.13 | $25.00 | 257,250 | — | — |
| 1999-02-24 | $23.15 | $25.03 | 102,500 | — | — |
| 1999-02-23 | $23.78 | $25.70 | 114,750 | — | — |
| 1999-02-22 | $24.08 | $26.03 | 133,500 | — | — |
| 1999-02-19 | $23.60 | $25.51 | 32,750 | — | — |
| 1999-02-18 | $23.65 | $25.57 | 30,750 | — | — |
| 1999-02-17 | $23.45 | $25.35 | 68,750 | — | — |
| 1999-02-16 | $23.55 | $25.46 | 72,500 | — | — |
| 1999-02-12 | $24.15 | $26.11 | 88,250 | — | — |
| 1999-02-11 | $24.90 | $26.92 | 91,750 | — | — |
| 1999-02-10 | $24.60 | $26.59 | 95,000 | — | — |
| 1999-02-09 | $24.75 | $26.75 | 113,250 | — | — |
| 1999-02-08 | $25.90 | $28.00 | 2,521,000 | — | — |
| 1999-02-05 | $24.85 | $26.86 | 230,750 | — | — |
| 1999-02-04 | $24.13 | $26.08 | 663,750 | — | — |
| 1999-02-03 | $24.38 | $26.35 | 156,750 | — | — |
| 1999-02-02 | $24.45 | $26.43 | 293,250 | — | — |
| 1999-02-01 | $24.95 | $26.97 | 168,500 | — | — |
| 1999-01-29 | $24.00 | $25.94 | 241,000 | — | — |
| 1999-01-28 | $23.70 | $25.62 | 262,000 | — | — |
| 1999-01-27 | $23.28 | $25.16 | 599,500 | — | — |
| 1999-01-26 | $23.90 | $25.84 | 275,750 | — | — |
| 1999-01-25 | $23.90 | $25.84 | 290,250 | — | — |
| 1999-01-22 | $24.03 | $25.97 | 117,250 | — | — |
| 1999-01-21 | $24.50 | $26.48 | 119,500 | — | — |
| 1999-01-20 | $24.53 | $26.51 | 111,000 | — | — |
| 1999-01-19 | $25.05 | $27.08 | 46,500 | — | — |
| 1999-01-15 | $25.60 | $27.67 | 97,750 | — | — |
| 1999-01-14 | $25.58 | $27.65 | 61,250 | — | — |
| 1999-01-13 | $26.20 | $28.32 | 112,750 | — | — |
| 1999-01-12 | $27.15 | $29.35 | 131,000 | — | — |
| 1999-01-11 | $27.05 | $29.24 | 127,750 | — | — |
| 1999-01-08 | $27.55 | $29.78 | 116,750 | — | — |
| 1999-01-07 | $27.10 | $29.30 | 277,250 | — | — |
| 1999-01-06 | $27.60 | $29.84 | 75,750 | — | — |
| 1999-01-05 | $27.58 | $29.81 | 88,750 | — | — |
| 1999-01-04 | $27.30 | $29.51 | 92,500 | — | — |