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
- 1993-12-14 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 | $23.84 | $28.73 | 287,000 | — | — |
| 1999-12-30 | $23.81 | $28.69 | 389,200 | — | — |
| 1999-12-29 | $24.22 | $29.18 | 459,200 | — | — |
| 1999-12-28 | $23.44 | $28.24 | 309,600 | — | — |
| 1999-12-27 | $22.59 | $27.22 | 483,600 | — | — |
| 1999-12-23 | $22.59 | $27.22 | 549,400 | — | — |
| 1999-12-22 | $22.44 | $27.03 | 373,200 | — | — |
| 1999-12-21 | $22.47 | $27.07 | 629,200 | — | — |
| 1999-12-20 | $22.22 | $26.77 | 961,600 | — | — |
| 1999-12-17 | $23.09 | $27.82 | 693,200 | — | — |
| 1999-12-16 | $22.69 | $27.33 | 678,000 | — | — |
| 1999-12-15 | $23.13 | $27.86 | 505,400 | — | — |
| 1999-12-14 | $23.09 | $27.82 | 835,000 | — | — |
| 1999-12-13 | $22.38 | $26.96 | 1,028,200 | — | — |
| 1999-12-10 | $22.50 | $26.84 | 961,600 | — | — |
| 1999-12-09 | $21.50 | $25.65 | 1,262,600 | — | — |
| 1999-12-08 | $21.00 | $25.05 | 964,000 | — | — |
| 1999-12-07 | $20.69 | $24.68 | 935,800 | — | — |
| 1999-12-06 | $21.06 | $25.13 | 664,600 | — | — |
| 1999-12-03 | $21.06 | $25.13 | 1,124,000 | — | — |
| 1999-12-02 | $20.38 | $24.31 | 1,832,000 | — | — |
| 1999-12-01 | $19.41 | $23.15 | 724,000 | — | — |
| 1999-11-30 | $19.44 | $23.19 | 746,600 | — | — |
| 1999-11-29 | $19.41 | $23.15 | 509,600 | — | — |
| 1999-11-26 | $19.53 | $23.30 | 203,800 | — | — |
| 1999-11-24 | $19.56 | $23.34 | 395,000 | — | — |
| 1999-11-23 | $19.56 | $23.34 | 747,800 | — | — |
| 1999-11-22 | $19.50 | $23.26 | 504,800 | — | — |
| 1999-11-19 | $19.63 | $23.41 | 515,000 | — | — |
| 1999-11-18 | $19.66 | $23.45 | 355,400 | — | — |
| 1999-11-17 | $19.44 | $23.19 | 257,800 | — | — |
| 1999-11-16 | $19.72 | $23.52 | 357,400 | — | — |
| 1999-11-15 | $19.63 | $23.41 | 278,400 | — | — |
| 1999-11-12 | $19.16 | $22.85 | 310,000 | — | — |
| 1999-11-11 | $19.31 | $23.04 | 359,800 | — | — |
| 1999-11-10 | $19.28 | $23.00 | 471,800 | — | — |
| 1999-11-09 | $19.47 | $23.23 | 292,600 | — | — |
| 1999-11-08 | $19.06 | $22.74 | 292,600 | — | — |
| 1999-11-05 | $18.97 | $22.63 | 502,000 | — | — |
| 1999-11-04 | $19.38 | $23.11 | 257,800 | — | — |
| 1999-11-03 | $19.13 | $22.82 | 284,400 | — | — |
| 1999-11-02 | $19.13 | $22.82 | 304,800 | — | — |
| 1999-11-01 | $18.88 | $22.52 | 398,200 | — | — |
| 1999-10-29 | $19.28 | $23.00 | 738,200 | — | — |
| 1999-10-28 | $19.03 | $22.70 | 585,600 | — | — |
| 1999-10-27 | $19.13 | $22.82 | 704,800 | — | — |
| 1999-10-26 | $19.22 | $22.93 | 973,200 | — | — |
| 1999-10-25 | $19.78 | $23.60 | 767,600 | — | — |
| 1999-10-22 | $18.69 | $22.29 | 389,000 | — | — |
| 1999-10-21 | $18.34 | $21.88 | 374,600 | — | — |
| 1999-10-20 | $18.66 | $22.26 | 296,200 | — | — |
| 1999-10-19 | $18.97 | $22.63 | 456,800 | — | — |
| 1999-10-18 | $19.47 | $23.23 | 502,400 | — | — |
| 1999-10-15 | $19.06 | $22.74 | 399,600 | — | — |
| 1999-10-14 | $20.03 | $23.90 | 358,000 | — | — |
| 1999-10-13 | $19.56 | $23.34 | 437,200 | — | — |
| 1999-10-12 | $20.13 | $24.01 | 315,400 | — | — |
| 1999-10-11 | $20.44 | $24.38 | 415,000 | — | — |
| 1999-10-08 | $20.56 | $24.53 | 574,000 | — | — |
| 1999-10-07 | $19.97 | $23.82 | 640,400 | — | — |
| 1999-10-06 | $19.66 | $23.45 | 325,200 | — | — |
| 1999-10-05 | $19.53 | $23.30 | 261,000 | — | — |
| 1999-10-04 | $20.00 | $23.86 | 531,000 | — | — |
| 1999-10-01 | $19.81 | $23.64 | 630,600 | — | — |
| 1999-09-30 | $19.94 | $23.79 | 784,600 | — | — |
| 1999-09-29 | $20.34 | $24.27 | 571,000 | — | — |
| 1999-09-28 | $20.03 | $23.90 | 1,340,000 | — | — |
| 1999-09-27 | $20.22 | $24.12 | 723,000 | — | — |
| 1999-09-24 | $19.59 | $23.38 | 528,800 | — | — |
| 1999-09-23 | $20.00 | $23.86 | 801,800 | — | — |
| 1999-09-22 | $20.91 | $24.94 | 802,600 | — | — |
| 1999-09-21 | $21.06 | $25.13 | 874,600 | — | — |
| 1999-09-20 | $21.59 | $25.76 | 417,400 | — | — |
| 1999-09-17 | $21.78 | $25.99 | 1,320,800 | — | — |
| 1999-09-16 | $21.97 | $26.21 | 1,125,200 | — | — |
| 1999-09-15 | $23.16 | $27.63 | 411,800 | — | — |
| 1999-09-14 | $22.78 | $27.18 | 400,800 | — | — |
| 1999-09-13 | $22.94 | $27.36 | 380,200 | — | — |
| 1999-09-10 | $23.19 | $27.40 | 260,600 | — | — |
| 1999-09-09 | $23.25 | $27.47 | 371,400 | — | — |
| 1999-09-08 | $23.16 | $27.36 | 1,627,800 | — | — |
| 1999-09-07 | $23.22 | $27.44 | 323,800 | — | — |
| 1999-09-03 | $23.88 | $28.21 | 327,400 | — | — |
| 1999-09-02 | $23.50 | $27.77 | 303,200 | — | — |
| 1999-09-01 | $23.50 | $27.77 | 696,200 | — | — |
| 1999-08-31 | $23.22 | $27.44 | 1,231,800 | — | — |
| 1999-08-30 | $24.13 | $28.51 | 223,800 | — | — |
| 1999-08-27 | $24.56 | $29.03 | 432,000 | — | — |
| 1999-08-26 | $24.59 | $29.06 | 452,800 | — | — |
| 1999-08-25 | $24.56 | $29.03 | 640,200 | — | — |
| 1999-08-24 | $25.69 | $30.35 | 1,284,800 | — | — |
| 1999-08-23 | $26.00 | $30.72 | 347,000 | — | — |
| 1999-08-20 | $25.63 | $30.28 | 816,000 | — | — |
| 1999-08-19 | $25.53 | $30.17 | 333,600 | — | — |
| 1999-08-18 | $25.81 | $30.50 | 409,200 | — | — |
| 1999-08-17 | $25.69 | $30.35 | 185,800 | — | — |
| 1999-08-16 | $25.53 | $30.17 | 473,600 | — | — |
| 1999-08-13 | $25.50 | $30.13 | 407,000 | — | — |
| 1999-08-12 | $25.56 | $30.21 | 371,400 | — | — |
| 1999-08-11 | $25.66 | $30.32 | 804,600 | — | — |
| 1999-08-10 | $25.91 | $30.61 | 674,400 | — | — |
| 1999-08-09 | $25.97 | $30.69 | 474,600 | — | — |
| 1999-08-06 | $26.00 | $30.72 | 390,000 | — | — |
| 1999-08-05 | $25.97 | $30.69 | 466,800 | — | — |
| 1999-08-04 | $26.00 | $30.72 | 721,200 | — | — |
| 1999-08-03 | $25.38 | $29.99 | 504,000 | — | — |
| 1999-08-02 | $26.06 | $30.80 | 408,000 | — | — |
| 1999-07-30 | $25.84 | $30.54 | 291,800 | — | — |
| 1999-07-29 | $25.94 | $30.65 | 535,400 | — | — |
| 1999-07-28 | $26.47 | $31.28 | 302,600 | — | — |
| 1999-07-27 | $26.41 | $31.20 | 448,200 | — | — |
| 1999-07-26 | $25.66 | $30.32 | 241,600 | — | — |
| 1999-07-23 | $26.31 | $31.09 | 373,000 | — | — |
| 1999-07-22 | $26.38 | $31.17 | 242,800 | — | — |
| 1999-07-21 | $25.84 | $30.54 | 323,000 | — | — |
| 1999-07-20 | $26.16 | $30.91 | 264,200 | — | — |
| 1999-07-19 | $26.25 | $31.02 | 269,400 | — | — |
| 1999-07-16 | $26.47 | $31.28 | 243,000 | — | — |
| 1999-07-15 | $26.75 | $31.61 | 190,400 | — | — |
| 1999-07-14 | $26.69 | $31.54 | 400,200 | — | — |
| 1999-07-13 | $26.53 | $31.35 | 256,200 | — | — |
| 1999-07-12 | $26.50 | $31.31 | 265,800 | — | — |
| 1999-07-09 | $26.78 | $31.65 | 231,000 | — | — |
| 1999-07-08 | $26.25 | $31.02 | 439,400 | — | — |
| 1999-07-07 | $26.25 | $31.02 | 1,172,200 | — | — |
| 1999-07-06 | $25.81 | $30.50 | 474,000 | — | — |
| 1999-07-02 | $26.19 | $30.95 | 403,600 | — | — |
| 1999-07-01 | $26.00 | $30.72 | 512,800 | — | — |
| 1999-06-30 | $25.88 | $30.58 | 680,200 | — | — |
| 1999-06-29 | $26.19 | $30.95 | 517,400 | — | — |
| 1999-06-28 | $26.28 | $31.06 | 539,600 | — | — |
| 1999-06-25 | $26.38 | $31.17 | 408,600 | — | — |
| 1999-06-24 | $26.22 | $30.98 | 475,200 | — | — |
| 1999-06-23 | $27.09 | $32.02 | 256,600 | — | — |
| 1999-06-22 | $27.50 | $32.50 | 668,800 | — | — |
| 1999-06-21 | $27.69 | $32.72 | 280,000 | — | — |
| 1999-06-18 | $27.75 | $32.79 | 480,800 | — | — |
| 1999-06-17 | $28.16 | $33.27 | 667,000 | — | — |
| 1999-06-16 | $28.34 | $33.49 | 456,800 | — | — |
| 1999-06-15 | $28.41 | $33.57 | 739,000 | — | — |
| 1999-06-14 | $28.22 | $33.35 | 593,800 | — | — |
| 1999-06-11 | $27.19 | $32.13 | 597,600 | — | — |
| 1999-06-10 | $26.72 | $31.31 | 666,400 | — | — |
| 1999-06-09 | $26.97 | $31.61 | 594,200 | — | — |
| 1999-06-08 | $26.13 | $30.62 | 293,000 | — | — |
| 1999-06-07 | $25.72 | $30.14 | 102,200 | — | — |
| 1999-06-04 | $25.81 | $30.25 | 137,800 | — | — |
| 1999-06-03 | $25.50 | $29.88 | 211,200 | — | — |
| 1999-06-02 | $24.94 | $29.23 | 465,000 | — | — |
| 1999-06-01 | $25.69 | $30.10 | 305,000 | — | — |
| 1999-05-28 | $25.31 | $29.67 | 366,800 | — | — |
| 1999-05-27 | $25.31 | $29.67 | 493,000 | — | — |
| 1999-05-26 | $25.72 | $30.14 | 373,600 | — | — |
| 1999-05-25 | $25.22 | $29.56 | 355,800 | — | — |
| 1999-05-24 | $26.09 | $30.58 | 403,000 | — | — |
| 1999-05-21 | $25.88 | $30.32 | 567,600 | — | — |
| 1999-05-20 | $25.50 | $29.88 | 456,000 | — | — |
| 1999-05-19 | $26.13 | $30.62 | 452,600 | — | — |
| 1999-05-18 | $26.00 | $30.47 | 859,600 | — | — |
| 1999-05-17 | $26.69 | $31.28 | 893,000 | — | — |
| 1999-05-14 | $28.06 | $32.89 | 656,000 | — | — |
| 1999-05-13 | $29.22 | $34.24 | 606,200 | — | — |
| 1999-05-12 | $29.31 | $34.35 | 495,400 | — | — |
| 1999-05-11 | $29.88 | $35.01 | 1,513,400 | — | — |
| 1999-05-10 | $29.91 | $35.05 | 527,600 | — | — |
| 1999-05-07 | $29.69 | $34.79 | 657,400 | — | — |
| 1999-05-06 | $28.63 | $33.55 | 412,800 | — | — |
| 1999-05-05 | $28.25 | $33.11 | 440,000 | — | — |
| 1999-05-04 | $27.94 | $32.74 | 400,400 | — | — |
| 1999-05-03 | $28.03 | $32.85 | 475,800 | — | — |
| 1999-04-30 | $27.84 | $32.63 | 827,600 | — | — |
| 1999-04-29 | $27.03 | $31.68 | 973,200 | — | — |
| 1999-04-28 | $25.47 | $29.85 | 1,700,800 | — | — |
| 1999-04-27 | $24.97 | $29.26 | 477,800 | — | — |
| 1999-04-26 | $24.88 | $29.15 | 469,800 | — | — |
| 1999-04-23 | $25.00 | $29.30 | 1,034,200 | — | — |
| 1999-04-22 | $24.56 | $28.79 | 765,800 | — | — |
| 1999-04-21 | $24.56 | $28.79 | 885,400 | — | — |
| 1999-04-20 | $24.84 | $29.12 | 904,200 | — | — |
| 1999-04-19 | $24.97 | $29.26 | 1,430,400 | — | — |
| 1999-04-16 | $24.53 | $28.75 | 550,800 | — | — |
| 1999-04-15 | $24.38 | $28.57 | 983,800 | — | — |
| 1999-04-14 | $23.38 | $27.39 | 1,189,600 | — | — |
| 1999-04-13 | $21.13 | $24.76 | 505,000 | — | — |
| 1999-04-12 | $21.25 | $24.90 | 598,000 | — | — |
| 1999-04-09 | $20.53 | $24.06 | 725,400 | — | — |
| 1999-04-08 | $20.66 | $24.21 | 1,249,600 | — | — |
| 1999-04-07 | $20.59 | $24.14 | 881,000 | — | — |
| 1999-04-06 | $21.03 | $24.65 | 377,200 | — | — |
| 1999-04-05 | $21.59 | $25.31 | 363,600 | — | — |
| 1999-04-01 | $21.53 | $25.23 | 1,044,800 | — | — |
| 1999-03-31 | $21.03 | $24.65 | 1,081,600 | — | — |
| 1999-03-30 | $21.66 | $25.38 | 577,800 | — | — |
| 1999-03-29 | $22.63 | $26.52 | 617,600 | — | — |
| 1999-03-26 | $22.50 | $26.37 | 2,698,200 | — | — |
| 1999-03-25 | $22.94 | $26.88 | 850,800 | — | — |
| 1999-03-24 | $22.81 | $26.74 | 295,400 | — | — |
| 1999-03-23 | $22.88 | $26.81 | 399,600 | — | — |
| 1999-03-22 | $23.47 | $27.50 | 261,400 | — | — |
| 1999-03-19 | $23.50 | $27.54 | 469,400 | — | — |
| 1999-03-18 | $23.22 | $27.21 | 295,800 | — | — |
| 1999-03-17 | $23.06 | $27.03 | 470,400 | — | — |
| 1999-03-16 | $23.22 | $27.21 | 408,600 | — | — |
| 1999-03-15 | $23.13 | $27.10 | 291,800 | — | — |
| 1999-03-12 | $22.97 | $26.92 | 229,800 | — | — |
| 1999-03-11 | $23.09 | $27.06 | 591,400 | — | — |
| 1999-03-10 | $23.53 | $27.32 | 449,800 | — | — |
| 1999-03-09 | $23.31 | $27.07 | 328,200 | — | — |
| 1999-03-08 | $23.53 | $27.32 | 208,800 | — | — |
| 1999-03-05 | $23.84 | $27.68 | 388,800 | — | — |
| 1999-03-04 | $23.53 | $27.32 | 277,000 | — | — |
| 1999-03-03 | $23.28 | $27.03 | 225,200 | — | — |
| 1999-03-02 | $23.25 | $26.99 | 434,200 | — | — |
| 1999-03-01 | $23.50 | $27.28 | 290,200 | — | — |
| 1999-02-26 | $23.59 | $27.39 | 405,200 | — | — |
| 1999-02-25 | $23.06 | $26.78 | 505,800 | — | — |
| 1999-02-24 | $23.34 | $27.10 | 259,400 | — | — |
| 1999-02-23 | $23.50 | $27.28 | 349,200 | — | — |
| 1999-02-22 | $23.34 | $27.10 | 397,000 | — | — |
| 1999-02-19 | $23.16 | $26.88 | 310,400 | — | — |
| 1999-02-18 | $23.72 | $27.54 | 697,800 | — | — |
| 1999-02-17 | $22.91 | $26.59 | 424,400 | — | — |
| 1999-02-16 | $22.91 | $26.59 | 684,800 | — | — |
| 1999-02-12 | $22.81 | $26.49 | 701,000 | — | — |
| 1999-02-11 | $23.09 | $26.81 | 315,400 | — | — |
| 1999-02-10 | $22.88 | $26.56 | 669,000 | — | — |
| 1999-02-09 | $22.88 | $26.56 | 607,400 | — | — |
| 1999-02-08 | $23.00 | $26.70 | 697,600 | — | — |
| 1999-02-05 | $22.66 | $26.30 | 1,369,000 | — | — |
| 1999-02-04 | $21.97 | $25.51 | 857,400 | — | — |
| 1999-02-03 | $21.19 | $24.60 | 895,800 | — | — |
| 1999-02-02 | $20.75 | $24.09 | 499,400 | — | — |
| 1999-02-01 | $20.38 | $23.66 | 875,600 | — | — |
| 1999-01-29 | $20.31 | $23.58 | 643,800 | — | — |
| 1999-01-28 | $21.00 | $24.38 | 570,000 | — | — |
| 1999-01-27 | $21.38 | $24.82 | 457,600 | — | — |
| 1999-01-26 | $21.66 | $25.14 | 742,600 | — | — |
| 1999-01-25 | $21.63 | $25.11 | 665,200 | — | — |
| 1999-01-22 | $21.63 | $25.11 | 704,400 | — | — |
| 1999-01-21 | $22.06 | $25.61 | 741,200 | — | — |
| 1999-01-20 | $22.38 | $25.98 | 564,000 | — | — |
| 1999-01-19 | $22.41 | $26.01 | 585,200 | — | — |
| 1999-01-15 | $22.63 | $26.27 | 696,000 | — | — |
| 1999-01-14 | $22.63 | $26.27 | 655,000 | — | — |
| 1999-01-13 | $23.28 | $27.03 | 979,400 | — | — |
| 1999-01-12 | $24.00 | $27.86 | 1,057,400 | — | — |
| 1999-01-11 | $24.09 | $27.97 | 450,600 | — | — |
| 1999-01-08 | $23.97 | $27.83 | 535,200 | — | — |
| 1999-01-07 | $23.78 | $27.61 | 418,200 | — | — |
| 1999-01-06 | $23.69 | $27.50 | 505,400 | — | — |
| 1999-01-05 | $23.47 | $27.25 | 589,800 | — | — |
| 1999-01-04 | $22.72 | $26.38 | 381,200 | — | — |