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
- 1996-06-28 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 | $26.54 | $26.65 | 14,400 | — | — |
| 1999-12-30 | $26.58 | $26.69 | 65,700 | — | — |
| 1999-12-29 | $27.38 | $27.49 | 194,700 | — | — |
| 1999-12-28 | $27.19 | $27.30 | 81,300 | — | — |
| 1999-12-27 | $26.17 | $26.28 | 67,500 | — | — |
| 1999-12-23 | $25.69 | $25.80 | 80,700 | — | — |
| 1999-12-22 | $25.81 | $25.92 | 34,800 | — | — |
| 1999-12-21 | $24.73 | $24.83 | 85,200 | — | — |
| 1999-12-20 | $24.17 | $24.27 | 30,900 | — | — |
| 1999-12-17 | $24.10 | $24.21 | 82,800 | — | — |
| 1999-12-16 | $25.33 | $25.44 | 189,900 | — | — |
| 1999-12-15 | $24.42 | $24.52 | 118,500 | — | — |
| 1999-12-14 | $22.83 | $22.93 | 100,800 | — | — |
| 1999-12-13 | $22.04 | $22.13 | 21,300 | — | — |
| 1999-12-10 | $22.08 | $22.18 | 67,200 | — | — |
| 1999-12-09 | $22.00 | $22.09 | 71,700 | — | — |
| 1999-12-08 | $22.90 | $22.99 | 57,300 | — | — |
| 1999-12-07 | $22.29 | $22.39 | 43,200 | — | — |
| 1999-12-06 | $22.29 | $22.39 | 30,000 | — | — |
| 1999-12-03 | $22.29 | $22.39 | 88,500 | — | — |
| 1999-12-02 | $21.27 | $21.36 | 42,000 | — | — |
| 1999-12-01 | $20.21 | $20.29 | 17,400 | — | — |
| 1999-11-30 | $20.67 | $20.75 | 31,800 | — | — |
| 1999-11-29 | $20.67 | $20.75 | 270,600 | — | — |
| 1999-11-26 | $20.75 | $20.84 | 13,200 | — | — |
| 1999-11-24 | $20.83 | $20.90 | 54,300 | — | — |
| 1999-11-23 | $21.50 | $21.57 | 96,300 | — | — |
| 1999-11-22 | $21.67 | $21.74 | 55,800 | — | — |
| 1999-11-19 | $20.21 | $20.28 | 45,900 | — | — |
| 1999-11-18 | $20.92 | $20.99 | 57,300 | — | — |
| 1999-11-17 | $20.98 | $21.05 | 37,800 | — | — |
| 1999-11-16 | $21.42 | $21.49 | 82,800 | — | — |
| 1999-11-15 | $21.56 | $21.64 | 100,200 | — | — |
| 1999-11-12 | $22.00 | $22.07 | 229,500 | — | — |
| 1999-11-11 | $22.96 | $23.04 | 275,700 | — | — |
| 1999-11-10 | $23.08 | $23.16 | 103,500 | — | — |
| 1999-11-09 | $23.02 | $23.10 | 71,400 | — | — |
| 1999-11-08 | $23.65 | $23.73 | 218,700 | — | — |
| 1999-11-05 | $23.79 | $23.87 | 56,400 | — | — |
| 1999-11-04 | $23.75 | $23.83 | 226,500 | — | — |
| 1999-11-03 | $23.67 | $23.75 | 75,900 | — | — |
| 1999-11-02 | $23.58 | $23.66 | 230,400 | — | — |
| 1999-11-01 | $23.98 | $24.06 | 322,500 | — | — |
| 1999-10-29 | $22.17 | $22.24 | 263,100 | — | — |
| 1999-10-28 | $20.56 | $20.63 | 192,600 | — | — |
| 1999-10-27 | $19.83 | $19.90 | 58,500 | — | — |
| 1999-10-26 | $19.67 | $19.73 | 98,700 | — | — |
| 1999-10-25 | $19.25 | $19.32 | 42,600 | — | — |
| 1999-10-22 | $19.33 | $19.40 | 98,100 | — | — |
| 1999-10-21 | $18.96 | $19.02 | 86,700 | — | — |
| 1999-10-20 | $18.17 | $18.23 | 47,700 | — | — |
| 1999-10-19 | $17.67 | $17.73 | 51,000 | — | — |
| 1999-10-18 | $17.46 | $17.52 | 16,200 | — | — |
| 1999-10-15 | $17.54 | $17.60 | 60,600 | — | — |
| 1999-10-14 | $17.83 | $17.89 | 88,200 | — | — |
| 1999-10-13 | $17.79 | $17.85 | 88,800 | — | — |
| 1999-10-12 | $18.42 | $18.48 | 20,400 | — | — |
| 1999-10-11 | $18.31 | $18.37 | 38,700 | — | — |
| 1999-10-08 | $18.31 | $18.37 | 78,600 | — | — |
| 1999-10-07 | $18.77 | $18.83 | 45,000 | — | — |
| 1999-10-06 | $19.15 | $19.21 | 81,900 | — | — |
| 1999-10-05 | $19.02 | $19.09 | 118,500 | — | — |
| 1999-10-04 | $18.88 | $18.94 | 114,000 | — | — |
| 1999-10-01 | $18.58 | $18.65 | 125,100 | — | — |
| 1999-09-30 | $18.96 | $19.02 | 197,400 | — | — |
| 1999-09-29 | $17.88 | $17.94 | 25,500 | — | — |
| 1999-09-28 | $17.52 | $17.58 | 51,600 | — | — |
| 1999-09-27 | $17.50 | $17.56 | 105,000 | — | — |
| 1999-09-24 | $16.85 | $16.91 | 27,000 | — | — |
| 1999-09-23 | $17.00 | $17.06 | 32,100 | — | — |
| 1999-09-22 | $17.38 | $17.43 | 51,000 | — | — |
| 1999-09-21 | $17.75 | $17.81 | 45,900 | — | — |
| 1999-09-20 | $18.27 | $18.33 | 28,500 | — | — |
| 1999-09-17 | $18.25 | $18.31 | 116,700 | — | — |
| 1999-09-16 | $18.17 | $18.23 | 87,600 | — | — |
| 1999-09-15 | $18.02 | $18.08 | 168,900 | — | — |
| 1999-09-14 | $17.02 | $17.08 | 81,000 | — | — |
| 1999-09-13 | $17.00 | $17.06 | 71,700 | — | — |
| 1999-09-10 | $16.56 | $16.62 | 41,700 | — | — |
| 1999-09-09 | $16.44 | $16.49 | 27,300 | — | — |
| 1999-09-08 | $16.44 | $16.49 | 30,600 | — | — |
| 1999-09-07 | $16.40 | $16.45 | 47,400 | — | — |
| 1999-09-03 | $16.33 | $16.39 | 85,800 | — | — |
| 1999-09-02 | $15.52 | $15.57 | 24,300 | — | — |
| 1999-09-01 | $15.54 | $15.59 | 41,400 | — | — |
| 1999-08-31 | $15.44 | $15.49 | 53,400 | — | — |
| 1999-08-30 | $15.00 | $15.05 | 46,800 | — | — |
| 1999-08-27 | $15.13 | $15.18 | 7,200 | — | — |
| 1999-08-26 | $15.31 | $15.35 | 62,400 | — | — |
| 1999-08-25 | $15.65 | $15.68 | 109,200 | — | — |
| 1999-08-24 | $15.83 | $15.87 | 36,000 | — | — |
| 1999-08-23 | $15.67 | $15.70 | 71,100 | — | — |
| 1999-08-20 | $14.96 | $14.99 | 100,800 | — | — |
| 1999-08-19 | $15.02 | $15.06 | 17,100 | — | — |
| 1999-08-18 | $15.58 | $15.62 | 17,400 | — | — |
| 1999-08-17 | $15.67 | $15.70 | 207,000 | — | — |
| 1999-08-16 | $15.25 | $15.29 | 60,900 | — | — |
| 1999-08-13 | $14.90 | $14.93 | 311,700 | — | — |
| 1999-08-12 | $14.63 | $14.66 | 85,800 | — | — |
| 1999-08-11 | $14.44 | $14.47 | 428,700 | — | — |
| 1999-08-10 | $14.75 | $14.78 | 107,400 | — | — |
| 1999-08-09 | $15.42 | $15.45 | 29,100 | — | — |
| 1999-08-06 | $15.94 | $15.97 | 14,700 | — | — |
| 1999-08-05 | $16.25 | $16.29 | 7,800 | — | — |
| 1999-08-04 | $16.21 | $16.25 | 33,900 | — | — |
| 1999-08-03 | $16.33 | $16.37 | 48,600 | — | — |
| 1999-08-02 | $16.42 | $16.45 | 54,300 | — | — |
| 1999-07-30 | $16.63 | $16.66 | 14,700 | — | — |
| 1999-07-29 | $16.56 | $16.60 | 13,500 | — | — |
| 1999-07-28 | $16.63 | $16.66 | 23,700 | — | — |
| 1999-07-27 | $16.38 | $16.41 | 72,600 | — | — |
| 1999-07-26 | $16.35 | $16.39 | 27,300 | — | — |
| 1999-07-23 | $16.44 | $16.48 | 49,500 | — | — |
| 1999-07-22 | $16.54 | $16.58 | 18,900 | — | — |
| 1999-07-21 | $16.83 | $16.87 | 132,900 | — | — |
| 1999-07-20 | $15.40 | $15.43 | 100,500 | — | — |
| 1999-07-19 | $16.10 | $16.14 | 160,500 | — | — |
| 1999-07-16 | $17.33 | $17.37 | 144,000 | — | — |
| 1999-07-15 | $16.65 | $16.68 | 178,800 | — | — |
| 1999-07-14 | $16.73 | $16.77 | 208,800 | — | — |
| 1999-07-13 | $17.98 | $18.02 | 14,400 | — | — |
| 1999-07-12 | $17.94 | $17.98 | 142,200 | — | — |
| 1999-07-09 | $17.94 | $17.98 | 101,400 | — | — |
| 1999-07-08 | $18.00 | $18.04 | 84,000 | — | — |
| 1999-07-07 | $17.83 | $17.87 | 147,600 | — | — |
| 1999-07-06 | $17.94 | $17.98 | 173,700 | — | — |
| 1999-07-02 | $18.60 | $18.65 | 68,700 | — | — |
| 1999-07-01 | $18.71 | $18.75 | 32,400 | — | — |
| 1999-06-30 | $18.88 | $18.92 | 157,200 | — | — |
| 1999-06-29 | $18.67 | $18.71 | 106,500 | — | — |
| 1999-06-28 | $18.67 | $18.71 | 115,500 | — | — |
| 1999-06-25 | $17.38 | $17.41 | 97,200 | — | — |
| 1999-06-24 | $17.90 | $17.94 | 211,200 | — | — |
| 1999-06-23 | $19.02 | $19.06 | 219,000 | — | — |
| 1999-06-22 | $19.79 | $19.84 | 270,600 | — | — |
| 1999-06-21 | $18.00 | $18.04 | 214,800 | — | — |
| 1999-06-18 | $17.21 | $17.25 | 198,600 | — | — |
| 1999-06-17 | $15.98 | $16.02 | 49,800 | — | — |
| 1999-06-16 | $15.69 | $15.72 | 94,800 | — | — |
| 1999-06-15 | $15.92 | $15.95 | 280,500 | — | — |
| 1999-06-14 | $16.04 | $16.08 | 88,800 | — | — |
| 1999-06-11 | $16.27 | $16.31 | 78,600 | — | — |
| 1999-06-10 | $15.73 | $15.77 | 84,900 | — | — |
| 1999-06-09 | $14.69 | $14.72 | 48,600 | — | — |
| 1999-06-08 | $14.21 | $14.24 | 188,400 | — | — |
| 1999-06-07 | $14.23 | $14.26 | 27,600 | — | — |
| 1999-06-04 | $14.35 | $14.39 | 185,700 | — | — |
| 1999-06-03 | $14.69 | $14.72 | 72,900 | — | — |
| 1999-06-02 | $14.65 | $14.68 | 85,800 | — | — |
| 1999-06-01 | $14.48 | $14.51 | 101,100 | — | — |
| 1999-05-28 | $14.25 | $14.28 | 33,300 | — | — |
| 1999-05-27 | $14.44 | $14.47 | 56,700 | — | — |
| 1999-05-26 | $14.83 | $14.87 | 63,600 | — | — |
| 1999-05-25 | $15.56 | $15.58 | 42,900 | — | — |
| 1999-05-24 | $15.67 | $15.69 | 74,100 | — | — |
| 1999-05-21 | $15.35 | $15.37 | 29,700 | — | — |
| 1999-05-20 | $15.50 | $15.52 | 55,800 | — | — |
| 1999-05-19 | $15.44 | $15.46 | 34,500 | — | — |
| 1999-05-18 | $15.63 | $15.64 | 7,800 | — | — |
| 1999-05-17 | $15.58 | $15.60 | 71,100 | — | — |
| 1999-05-14 | $16.25 | $16.27 | 43,500 | — | — |
| 1999-05-13 | $16.21 | $16.23 | 75,000 | — | — |
| 1999-05-12 | $15.88 | $15.89 | 88,200 | — | — |
| 1999-05-11 | $16.31 | $16.33 | 41,100 | — | — |
| 1999-05-10 | $16.23 | $16.25 | 88,800 | — | — |
| 1999-05-07 | $15.94 | $15.96 | 45,600 | — | — |
| 1999-05-06 | $16.00 | $16.02 | 46,800 | — | — |
| 1999-05-05 | $15.98 | $16.00 | 122,400 | — | — |
| 1999-05-04 | $16.29 | $16.31 | 131,400 | — | — |
| 1999-05-03 | $16.71 | $16.73 | 139,200 | — | — |
| 1999-04-30 | $15.54 | $15.56 | 194,100 | — | — |
| 1999-04-29 | $14.83 | $14.85 | 138,300 | — | — |
| 1999-04-28 | $15.73 | $15.75 | 237,900 | — | — |
| 1999-04-27 | $16.33 | $16.35 | 66,300 | — | — |
| 1999-04-26 | $16.33 | $16.35 | 114,900 | — | — |
| 1999-04-23 | $16.58 | $16.60 | 125,400 | — | — |
| 1999-04-22 | $16.65 | $16.67 | 102,600 | — | — |
| 1999-04-21 | $16.33 | $16.35 | 138,000 | — | — |
| 1999-04-20 | $16.44 | $16.46 | 176,700 | — | — |
| 1999-04-19 | $16.21 | $16.23 | 146,700 | — | — |
| 1999-04-16 | $16.73 | $16.75 | 135,900 | — | — |
| 1999-04-15 | $16.73 | $16.75 | 162,600 | — | — |
| 1999-04-14 | $16.17 | $16.19 | 174,300 | — | — |
| 1999-04-13 | $15.65 | $15.66 | 145,800 | — | — |
| 1999-04-12 | $15.08 | $15.10 | 133,800 | — | — |
| 1999-04-09 | $14.67 | $14.68 | 87,600 | — | — |
| 1999-04-08 | $14.88 | $14.89 | 43,200 | — | — |
| 1999-04-07 | $14.96 | $14.98 | 180,300 | — | — |
| 1999-04-06 | $15.25 | $15.27 | 93,900 | — | — |
| 1999-04-05 | $15.00 | $15.02 | 192,000 | — | — |
| 1999-04-01 | $14.67 | $14.68 | 182,400 | — | — |
| 1999-03-31 | $14.42 | $14.43 | 316,800 | — | — |
| 1999-03-30 | $13.90 | $13.91 | 612,600 | — | — |
| 1999-03-29 | $12.94 | $12.95 | 65,100 | — | — |
| 1999-03-26 | $12.92 | $12.93 | 77,400 | — | — |
| 1999-03-25 | $12.71 | $12.72 | 303,000 | — | — |
| 1999-03-24 | $12.54 | $12.56 | 145,500 | — | — |
| 1999-03-23 | $12.33 | $12.35 | 55,200 | — | — |
| 1999-03-22 | $13.15 | $13.16 | 100,800 | — | — |
| 1999-03-19 | $13.85 | $13.87 | 145,500 | — | — |
| 1999-03-18 | $14.17 | $14.18 | 89,100 | — | — |
| 1999-03-17 | $14.04 | $14.06 | 633,600 | — | — |
| 1999-03-16 | $14.40 | $14.41 | 639,900 | — | — |
| 1999-03-15 | $13.75 | $13.77 | 139,800 | — | — |
| 1999-03-12 | $13.13 | $13.14 | 175,800 | — | — |
| 1999-03-11 | $13.00 | $13.02 | 38,700 | — | — |
| 1999-03-10 | $13.00 | $13.02 | 64,500 | — | — |
| 1999-03-09 | $13.17 | $13.18 | 81,600 | — | — |
| 1999-03-08 | $12.98 | $13.00 | 37,500 | — | — |
| 1999-03-05 | $12.85 | $12.87 | 52,500 | — | — |
| 1999-03-04 | $12.69 | $12.70 | 79,200 | — | — |
| 1999-03-03 | $12.60 | $12.62 | 123,900 | — | — |
| 1999-03-02 | $13.08 | $13.10 | 58,200 | — | — |
| 1999-03-01 | $13.19 | $13.20 | 130,200 | — | — |
| 1999-02-26 | $13.90 | $13.91 | 84,000 | — | — |
| 1999-02-25 | $13.77 | $13.79 | 58,200 | — | — |
| 1999-02-24 | $14.50 | $14.52 | 262,800 | — | — |
| 1999-02-23 | $13.63 | $13.62 | 232,200 | — | — |
| 1999-02-22 | $12.79 | $12.79 | 212,100 | — | — |
| 1999-02-19 | $12.98 | $12.98 | 434,400 | — | — |
| 1999-02-18 | $13.56 | $13.56 | 245,100 | — | — |
| 1999-02-17 | $14.33 | $14.33 | 57,000 | — | — |
| 1999-02-16 | $15.04 | $15.04 | 44,700 | — | — |
| 1999-02-12 | $15.13 | $15.12 | 39,600 | — | — |
| 1999-02-11 | $15.75 | $15.75 | 145,200 | — | — |
| 1999-02-10 | $15.29 | $15.29 | 80,700 | — | — |
| 1999-02-09 | $15.13 | $15.12 | 438,300 | — | — |
| 1999-02-08 | $15.92 | $15.92 | 126,600 | — | — |
| 1999-02-05 | $16.46 | $16.46 | 287,100 | — | — |
| 1999-02-04 | $16.94 | $16.94 | 203,400 | — | — |
| 1999-02-03 | $17.71 | $17.71 | 306,000 | — | — |
| 1999-02-02 | $16.78 | $16.78 | 332,550 | — | — |
| 1999-02-01 | $17.36 | $17.36 | 179,100 | — | — |
| 1999-01-29 | $16.44 | $16.44 | 450,900 | — | — |
| 1999-01-28 | $16.11 | $16.11 | 197,550 | — | — |
| 1999-01-27 | $15.88 | $15.87 | 106,200 | — | — |
| 1999-01-26 | $15.64 | $15.64 | 762,300 | — | — |
| 1999-01-25 | $16.21 | $16.21 | 1,228,500 | — | — |
| 1999-01-22 | $16.61 | $16.61 | 449,550 | — | — |
| 1999-01-21 | $15.50 | $15.50 | 530,100 | — | — |
| 1999-01-20 | $16.00 | $16.00 | 746,100 | — | — |
| 1999-01-19 | $14.49 | $14.49 | 208,350 | — | — |
| 1999-01-15 | $14.47 | $14.47 | 108,000 | — | — |
| 1999-01-14 | $14.54 | $14.54 | 91,800 | — | — |
| 1999-01-13 | $14.33 | $14.33 | 342,450 | — | — |
| 1999-01-12 | $14.72 | $14.72 | 183,600 | — | — |
| 1999-01-11 | $14.72 | $14.72 | 234,450 | — | — |
| 1999-01-08 | $14.83 | $14.83 | 372,150 | — | — |
| 1999-01-07 | $13.83 | $13.83 | 92,700 | — | — |
| 1999-01-06 | $14.00 | $14.00 | 147,150 | — | — |
| 1999-01-05 | $13.06 | $13.06 | 193,950 | — | — |
| 1999-01-04 | $13.28 | $13.28 | 358,200 | — | — |