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
- 1993-11-23 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 | $20.34 | $22.75 | 57,333 | — | — |
| 1999-12-30 | $20.16 | $22.54 | 93,200 | — | — |
| 1999-12-29 | $20.06 | $22.44 | 41,467 | — | — |
| 1999-12-28 | $20.06 | $22.44 | 113,200 | — | — |
| 1999-12-27 | $20.04 | $22.41 | 34,133 | — | — |
| 1999-12-23 | $20.25 | $22.65 | 23,733 | — | — |
| 1999-12-22 | $20.63 | $23.06 | 18,267 | — | — |
| 1999-12-21 | $20.63 | $23.06 | 33,200 | — | — |
| 1999-12-20 | $20.34 | $22.75 | 40,933 | — | — |
| 1999-12-17 | $19.31 | $21.60 | 92,267 | — | — |
| 1999-12-16 | $20.91 | $23.38 | 241,600 | — | — |
| 1999-12-15 | $21.05 | $23.54 | 50,267 | — | — |
| 1999-12-14 | $20.53 | $22.96 | 47,867 | — | — |
| 1999-12-13 | $20.53 | $22.96 | 85,600 | — | — |
| 1999-12-10 | $20.72 | $23.17 | 210,400 | — | — |
| 1999-12-09 | $20.53 | $22.96 | 62,800 | — | — |
| 1999-12-08 | $21.52 | $24.06 | 119,333 | — | — |
| 1999-12-07 | $21.38 | $23.90 | 45,467 | — | — |
| 1999-12-06 | $21.80 | $24.37 | 32,133 | — | — |
| 1999-12-03 | $22.45 | $25.11 | 67,467 | — | — |
| 1999-12-02 | $21.84 | $24.43 | 60,267 | — | — |
| 1999-12-01 | $21.94 | $24.53 | 132,133 | — | — |
| 1999-11-30 | $21.75 | $24.32 | 93,733 | — | — |
| 1999-11-29 | $22.36 | $25.00 | 78,800 | — | — |
| 1999-11-26 | $22.50 | $25.16 | 18,267 | — | — |
| 1999-11-24 | $22.55 | $25.21 | 70,667 | — | — |
| 1999-11-23 | $22.45 | $25.11 | 71,467 | — | — |
| 1999-11-22 | $22.59 | $25.27 | 28,533 | — | — |
| 1999-11-19 | $23.34 | $26.10 | 56,933 | — | — |
| 1999-11-18 | $23.63 | $26.42 | 63,600 | — | — |
| 1999-11-17 | $23.16 | $25.90 | 27,067 | — | — |
| 1999-11-16 | $23.44 | $26.21 | 30,533 | — | — |
| 1999-11-15 | $23.44 | $26.21 | 41,333 | — | — |
| 1999-11-12 | $23.67 | $26.47 | 61,200 | — | — |
| 1999-11-11 | $24.05 | $26.89 | 39,333 | — | — |
| 1999-11-10 | $24.33 | $27.21 | 49,333 | — | — |
| 1999-11-09 | $23.81 | $26.63 | 27,333 | — | — |
| 1999-11-08 | $23.74 | $26.55 | 15,200 | — | — |
| 1999-11-05 | $23.81 | $26.63 | 27,600 | — | — |
| 1999-11-04 | $23.63 | $26.42 | 80,400 | — | — |
| 1999-11-03 | $23.63 | $26.42 | 99,067 | — | — |
| 1999-11-02 | $23.44 | $26.21 | 55,467 | — | — |
| 1999-11-01 | $23.58 | $26.37 | 45,867 | — | — |
| 1999-10-29 | $23.58 | $26.37 | 111,200 | — | — |
| 1999-10-28 | $22.45 | $25.11 | 40,000 | — | — |
| 1999-10-27 | $21.75 | $24.11 | 35,333 | — | — |
| 1999-10-26 | $21.47 | $23.80 | 59,733 | — | — |
| 1999-10-25 | $21.47 | $23.80 | 45,733 | — | — |
| 1999-10-22 | $20.81 | $23.07 | 101,067 | — | — |
| 1999-10-21 | $20.72 | $22.97 | 73,467 | — | — |
| 1999-10-20 | $20.81 | $23.07 | 43,733 | — | — |
| 1999-10-19 | $20.67 | $22.92 | 83,200 | — | — |
| 1999-10-18 | $20.72 | $22.97 | 25,867 | — | — |
| 1999-10-15 | $20.67 | $22.92 | 76,533 | — | — |
| 1999-10-14 | $20.67 | $22.92 | 118,533 | — | — |
| 1999-10-13 | $20.48 | $22.71 | 37,333 | — | — |
| 1999-10-12 | $20.44 | $22.66 | 52,667 | — | — |
| 1999-10-11 | $20.48 | $22.71 | 23,067 | — | — |
| 1999-10-08 | $20.58 | $22.81 | 29,600 | — | — |
| 1999-10-07 | $20.72 | $22.97 | 21,333 | — | — |
| 1999-10-06 | $20.72 | $22.97 | 37,733 | — | — |
| 1999-10-05 | $20.70 | $22.94 | 18,933 | — | — |
| 1999-10-04 | $20.72 | $22.97 | 31,733 | — | — |
| 1999-10-01 | $20.63 | $22.87 | 53,067 | — | — |
| 1999-09-30 | $20.72 | $22.97 | 37,867 | — | — |
| 1999-09-29 | $20.72 | $22.97 | 28,533 | — | — |
| 1999-09-28 | $20.67 | $22.92 | 13,333 | — | — |
| 1999-09-27 | $20.81 | $23.07 | 45,600 | — | — |
| 1999-09-24 | $20.81 | $23.07 | 85,467 | — | — |
| 1999-09-23 | $20.81 | $23.07 | 65,867 | — | — |
| 1999-09-22 | $21.19 | $23.49 | 57,067 | — | — |
| 1999-09-21 | $21.52 | $23.85 | 58,400 | — | — |
| 1999-09-20 | $21.56 | $23.90 | 18,667 | — | — |
| 1999-09-17 | $21.33 | $23.65 | 90,000 | — | — |
| 1999-09-16 | $21.09 | $23.39 | 28,133 | — | — |
| 1999-09-15 | $21.49 | $23.83 | 26,933 | — | — |
| 1999-09-14 | $21.75 | $24.11 | 17,467 | — | — |
| 1999-09-13 | $21.84 | $24.22 | 16,667 | — | — |
| 1999-09-10 | $21.84 | $24.22 | 20,533 | — | — |
| 1999-09-09 | $21.56 | $23.90 | 13,200 | — | — |
| 1999-09-08 | $21.56 | $23.90 | 29,200 | — | — |
| 1999-09-07 | $21.80 | $24.16 | 47,600 | — | — |
| 1999-09-03 | $21.80 | $24.16 | 56,133 | — | — |
| 1999-09-02 | $21.14 | $23.44 | 21,333 | — | — |
| 1999-09-01 | $21.28 | $23.59 | 97,733 | — | — |
| 1999-08-31 | $20.63 | $22.87 | 38,933 | — | — |
| 1999-08-30 | $20.39 | $22.61 | 83,067 | — | — |
| 1999-08-27 | $20.20 | $22.40 | 96,000 | — | — |
| 1999-08-26 | $20.81 | $23.07 | 72,533 | — | — |
| 1999-08-25 | $21.42 | $23.75 | 27,067 | — | — |
| 1999-08-24 | $21.66 | $24.01 | 11,733 | — | — |
| 1999-08-23 | $21.61 | $23.96 | 12,000 | — | — |
| 1999-08-20 | $21.75 | $24.11 | 142,533 | — | — |
| 1999-08-19 | $21.98 | $24.37 | 18,800 | — | — |
| 1999-08-18 | $22.08 | $24.48 | 28,000 | — | — |
| 1999-08-17 | $22.08 | $24.48 | 49,200 | — | — |
| 1999-08-16 | $22.03 | $24.42 | 85,733 | — | — |
| 1999-08-13 | $21.75 | $24.11 | 111,067 | — | — |
| 1999-08-12 | $21.84 | $24.22 | 68,933 | — | — |
| 1999-08-11 | $22.22 | $24.63 | 48,133 | — | — |
| 1999-08-10 | $22.36 | $24.79 | 34,533 | — | — |
| 1999-08-09 | $22.50 | $24.94 | 63,467 | — | — |
| 1999-08-06 | $22.59 | $25.05 | 86,400 | — | — |
| 1999-08-05 | $22.59 | $25.05 | 51,200 | — | — |
| 1999-08-04 | $23.20 | $25.72 | 88,400 | — | — |
| 1999-08-03 | $23.53 | $26.09 | 70,133 | — | — |
| 1999-08-02 | $23.67 | $26.24 | 11,333 | — | — |
| 1999-07-30 | $23.67 | $26.24 | 84,133 | — | — |
| 1999-07-29 | $23.67 | $26.24 | 104,933 | — | — |
| 1999-07-28 | $23.72 | $26.09 | 219,200 | — | — |
| 1999-07-27 | $22.50 | $24.75 | 50,933 | — | — |
| 1999-07-26 | $22.27 | $24.49 | 35,867 | — | — |
| 1999-07-23 | $22.97 | $25.26 | 9,733 | — | — |
| 1999-07-22 | $23.44 | $25.78 | 6,133 | — | — |
| 1999-07-21 | $23.91 | $26.29 | 35,733 | — | — |
| 1999-07-20 | $24.05 | $26.45 | 48,800 | — | — |
| 1999-07-19 | $24.47 | $26.91 | 89,733 | — | — |
| 1999-07-16 | $23.77 | $26.14 | 83,733 | — | — |
| 1999-07-15 | $23.63 | $25.98 | 23,333 | — | — |
| 1999-07-14 | $23.25 | $25.57 | 94,933 | — | — |
| 1999-07-13 | $23.02 | $25.31 | 39,867 | — | — |
| 1999-07-12 | $22.97 | $25.26 | 50,667 | — | — |
| 1999-07-09 | $22.22 | $24.44 | 22,533 | — | — |
| 1999-07-08 | $22.83 | $25.11 | 126,533 | — | — |
| 1999-07-07 | $21.56 | $23.72 | 270,933 | — | — |
| 1999-07-06 | $22.31 | $24.54 | 148,533 | — | — |
| 1999-07-02 | $23.25 | $25.57 | 59,867 | — | — |
| 1999-07-01 | $24.02 | $26.42 | 28,000 | — | — |
| 1999-06-30 | $24.28 | $26.71 | 51,733 | — | — |
| 1999-06-29 | $24.38 | $26.81 | 26,800 | — | — |
| 1999-06-28 | $24.42 | $26.86 | 48,800 | — | — |
| 1999-06-25 | $24.33 | $26.76 | 36,267 | — | — |
| 1999-06-24 | $24.14 | $26.55 | 26,400 | — | — |
| 1999-06-23 | $24.19 | $26.60 | 12,267 | — | — |
| 1999-06-22 | $24.28 | $26.71 | 38,267 | — | — |
| 1999-06-21 | $24.33 | $26.76 | 24,533 | — | — |
| 1999-06-18 | $24.38 | $26.81 | 112,133 | — | — |
| 1999-06-17 | $22.97 | $25.26 | 56,800 | — | — |
| 1999-06-16 | $22.90 | $25.19 | 66,000 | — | — |
| 1999-06-15 | $22.55 | $24.80 | 62,000 | — | — |
| 1999-06-14 | $22.50 | $24.75 | 69,067 | — | — |
| 1999-06-11 | $22.55 | $24.80 | 192,933 | — | — |
| 1999-06-10 | $22.55 | $24.80 | 46,400 | — | — |
| 1999-06-09 | $22.57 | $24.82 | 28,933 | — | — |
| 1999-06-08 | $22.59 | $24.85 | 67,200 | — | — |
| 1999-06-07 | $22.55 | $24.80 | 43,600 | — | — |
| 1999-06-04 | $22.55 | $24.80 | 24,933 | — | — |
| 1999-06-03 | $22.41 | $24.64 | 19,467 | — | — |
| 1999-06-02 | $22.69 | $24.95 | 21,200 | — | — |
| 1999-06-01 | $23.16 | $25.47 | 37,067 | — | — |
| 1999-05-28 | $23.72 | $26.09 | 60,133 | — | — |
| 1999-05-27 | $23.91 | $26.29 | 73,067 | — | — |
| 1999-05-26 | $23.72 | $26.09 | 45,867 | — | — |
| 1999-05-25 | $24.09 | $26.50 | 33,600 | — | — |
| 1999-05-24 | $23.67 | $26.04 | 22,400 | — | — |
| 1999-05-21 | $23.58 | $25.93 | 41,067 | — | — |
| 1999-05-20 | $23.44 | $25.78 | 14,133 | — | — |
| 1999-05-19 | $23.44 | $25.78 | 42,400 | — | — |
| 1999-05-18 | $23.95 | $26.35 | 96,533 | — | — |
| 1999-05-17 | $23.91 | $26.29 | 67,200 | — | — |
| 1999-05-14 | $24.66 | $27.12 | 24,533 | — | — |
| 1999-05-13 | $25.31 | $27.84 | 17,467 | — | — |
| 1999-05-12 | $26.06 | $28.67 | 31,600 | — | — |
| 1999-05-11 | $26.25 | $28.87 | 12,667 | — | — |
| 1999-05-10 | $26.06 | $28.67 | 68,533 | — | — |
| 1999-05-07 | $25.50 | $28.05 | 60,533 | — | — |
| 1999-05-06 | $24.75 | $27.22 | 20,667 | — | — |
| 1999-05-05 | $25.08 | $27.58 | 18,400 | — | — |
| 1999-05-04 | $25.97 | $28.56 | 67,600 | — | — |
| 1999-05-03 | $25.88 | $28.46 | 59,867 | — | — |
| 1999-04-30 | $26.34 | $28.97 | 57,867 | — | — |
| 1999-04-29 | $26.63 | $29.28 | 34,667 | — | — |
| 1999-04-28 | $26.77 | $29.23 | 31,467 | — | — |
| 1999-04-27 | $26.16 | $28.57 | 48,133 | — | — |
| 1999-04-26 | $25.95 | $28.34 | 34,400 | — | — |
| 1999-04-23 | $25.97 | $28.36 | 18,667 | — | — |
| 1999-04-22 | $26.23 | $28.64 | 65,200 | — | — |
| 1999-04-21 | $24.94 | $27.24 | 393,200 | — | — |
| 1999-04-20 | $23.95 | $26.16 | 329,333 | — | — |
| 1999-04-19 | $23.77 | $25.96 | 57,467 | — | — |
| 1999-04-16 | $23.91 | $26.11 | 100,667 | — | — |
| 1999-04-15 | $23.63 | $25.80 | 86,933 | — | — |
| 1999-04-14 | $23.81 | $26.01 | 566,133 | — | — |
| 1999-04-13 | $22.50 | $24.57 | 84,267 | — | — |
| 1999-04-12 | $21.54 | $23.52 | 47,200 | — | — |
| 1999-04-09 | $21.42 | $23.40 | 50,933 | — | — |
| 1999-04-08 | $20.65 | $22.55 | 32,133 | — | — |
| 1999-04-07 | $21.00 | $22.94 | 43,067 | — | — |
| 1999-04-06 | $20.86 | $22.78 | 38,267 | — | — |
| 1999-04-05 | $21.28 | $23.24 | 70,533 | — | — |
| 1999-04-01 | $20.25 | $22.12 | 40,933 | — | — |
| 1999-03-31 | $20.25 | $22.12 | 175,200 | — | — |
| 1999-03-30 | $20.67 | $22.58 | 88,267 | — | — |
| 1999-03-29 | $21.00 | $22.94 | 70,533 | — | — |
| 1999-03-26 | $21.14 | $23.09 | 114,933 | — | — |
| 1999-03-25 | $21.14 | $23.09 | 33,467 | — | — |
| 1999-03-24 | $21.00 | $22.94 | 56,667 | — | — |
| 1999-03-23 | $21.19 | $23.14 | 75,333 | — | — |
| 1999-03-22 | $22.41 | $24.47 | 22,267 | — | — |
| 1999-03-19 | $22.41 | $24.47 | 58,000 | — | — |
| 1999-03-18 | $22.66 | $24.75 | 60,533 | — | — |
| 1999-03-17 | $22.70 | $24.79 | 196,400 | — | — |
| 1999-03-16 | $22.73 | $24.83 | 107,600 | — | — |
| 1999-03-15 | $22.48 | $24.55 | 31,467 | — | — |
| 1999-03-12 | $22.41 | $24.47 | 60,267 | — | — |
| 1999-03-11 | $22.36 | $24.42 | 63,067 | — | — |
| 1999-03-10 | $22.41 | $24.47 | 43,600 | — | — |
| 1999-03-09 | $22.59 | $24.68 | 94,533 | — | — |
| 1999-03-08 | $22.50 | $24.57 | 84,133 | — | — |
| 1999-03-05 | $22.64 | $24.73 | 37,333 | — | — |
| 1999-03-04 | $22.41 | $24.47 | 105,467 | — | — |
| 1999-03-03 | $22.31 | $24.37 | 36,933 | — | — |
| 1999-03-02 | $22.13 | $24.16 | 31,200 | — | — |
| 1999-03-01 | $22.03 | $24.06 | 111,200 | — | — |
| 1999-02-26 | $21.80 | $23.81 | 134,667 | — | — |
| 1999-02-25 | $21.84 | $23.86 | 93,467 | — | — |
| 1999-02-24 | $22.13 | $24.16 | 63,333 | — | — |
| 1999-02-23 | $22.36 | $24.42 | 14,000 | — | — |
| 1999-02-22 | $22.36 | $24.42 | 43,200 | — | — |
| 1999-02-19 | $22.45 | $24.52 | 38,000 | — | — |
| 1999-02-18 | $22.45 | $24.52 | 18,533 | — | — |
| 1999-02-17 | $22.17 | $24.22 | 22,933 | — | — |
| 1999-02-16 | $22.45 | $24.52 | 22,533 | — | — |
| 1999-02-12 | $22.78 | $24.88 | 90,933 | — | — |
| 1999-02-11 | $22.69 | $24.78 | 162,533 | — | — |
| 1999-02-10 | $22.17 | $24.22 | 183,600 | — | — |
| 1999-02-09 | $22.22 | $24.27 | 55,067 | — | — |
| 1999-02-08 | $21.94 | $23.96 | 87,333 | — | — |
| 1999-02-05 | $22.27 | $24.32 | 13,067 | — | — |
| 1999-02-04 | $22.41 | $24.47 | 16,533 | — | — |
| 1999-02-03 | $22.55 | $24.62 | 82,400 | — | — |
| 1999-02-02 | $22.50 | $24.57 | 62,533 | — | — |
| 1999-02-01 | $23.34 | $25.50 | 48,800 | — | — |
| 1999-01-29 | $23.77 | $25.96 | 90,133 | — | — |
| 1999-01-28 | $23.16 | $25.29 | 39,867 | — | — |
| 1999-01-27 | $23.77 | $25.75 | 74,533 | — | — |
| 1999-01-26 | $22.59 | $24.48 | 51,600 | — | — |
| 1999-01-25 | $22.59 | $24.48 | 71,467 | — | — |
| 1999-01-22 | $22.69 | $24.58 | 49,067 | — | — |
| 1999-01-21 | $22.50 | $24.38 | 37,733 | — | — |
| 1999-01-20 | $23.02 | $24.94 | 136,667 | — | — |
| 1999-01-19 | $22.31 | $24.18 | 26,133 | — | — |
| 1999-01-15 | $22.31 | $24.18 | 38,400 | — | — |
| 1999-01-14 | $22.31 | $24.18 | 30,267 | — | — |
| 1999-01-13 | $22.13 | $23.97 | 102,267 | — | — |
| 1999-01-12 | $22.24 | $24.10 | 129,200 | — | — |
| 1999-01-11 | $22.03 | $23.87 | 93,200 | — | — |
| 1999-01-08 | $22.13 | $23.97 | 78,267 | — | — |
| 1999-01-07 | $21.75 | $23.57 | 39,600 | — | — |
| 1999-01-06 | $22.22 | $24.08 | 61,200 | — | — |
| 1999-01-05 | $22.13 | $23.97 | 58,267 | — | — |
| 1999-01-04 | $22.22 | $24.08 | 136,400 | — | — |