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
- 1996-11-27 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 | $34.44 | $34.44 | 1,800 | — | — |
| 1999-12-30 | $34.19 | $34.19 | 5,400 | — | — |
| 1999-12-29 | $34.00 | $34.00 | 21,400 | — | — |
| 1999-12-28 | $32.31 | $32.31 | 29,600 | — | — |
| 1999-12-27 | $32.03 | $32.03 | 21,800 | — | — |
| 1999-12-23 | $32.25 | $32.25 | 10,800 | — | — |
| 1999-12-22 | $33.00 | $33.00 | 16,800 | — | — |
| 1999-12-21 | $33.94 | $33.94 | 19,200 | — | — |
| 1999-12-20 | $34.06 | $34.06 | 196,400 | — | — |
| 1999-12-17 | $34.84 | $34.84 | 130,200 | — | — |
| 1999-12-16 | $31.38 | $31.38 | 11,200 | — | — |
| 1999-12-15 | $31.31 | $31.31 | 118,400 | — | — |
| 1999-12-14 | $32.00 | $32.00 | 123,600 | — | — |
| 1999-12-13 | $32.31 | $32.31 | 124,000 | — | — |
| 1999-12-10 | $33.25 | $33.25 | 673,800 | — | — |
| 1999-12-09 | $36.00 | $36.00 | 438,400 | — | — |
| 1999-12-08 | $30.00 | $30.00 | 117,600 | — | — |
| 1999-12-07 | $27.50 | $27.50 | 42,200 | — | — |
| 1999-12-06 | $26.88 | $26.88 | 27,400 | — | — |
| 1999-12-03 | $28.44 | $28.44 | 67,800 | — | — |
| 1999-12-02 | $26.44 | $26.44 | 83,800 | — | — |
| 1999-12-01 | $26.13 | $26.12 | 72,800 | — | — |
| 1999-11-30 | $24.31 | $24.31 | 54,400 | — | — |
| 1999-11-29 | $23.63 | $23.63 | 89,600 | — | — |
| 1999-11-26 | $23.50 | $23.50 | 29,200 | — | — |
| 1999-11-24 | $23.13 | $23.13 | 56,800 | — | — |
| 1999-11-23 | $24.00 | $24.00 | 85,600 | — | — |
| 1999-11-22 | $24.06 | $24.06 | 133,000 | — | — |
| 1999-11-19 | $24.31 | $24.31 | 46,000 | — | — |
| 1999-11-18 | $24.50 | $24.50 | 59,200 | — | — |
| 1999-11-17 | $24.38 | $24.38 | 114,000 | — | — |
| 1999-11-16 | $24.44 | $24.44 | 192,800 | — | — |
| 1999-11-15 | $23.63 | $23.63 | 61,800 | — | — |
| 1999-11-12 | $24.03 | $24.03 | 18,000 | — | — |
| 1999-11-11 | $24.00 | $24.00 | 68,200 | — | — |
| 1999-11-10 | $24.00 | $24.00 | 17,600 | — | — |
| 1999-11-09 | $23.50 | $23.50 | 43,400 | — | — |
| 1999-11-08 | $23.63 | $23.63 | 63,400 | — | — |
| 1999-11-05 | $23.91 | $23.91 | 185,000 | — | — |
| 1999-11-04 | $23.50 | $23.50 | 391,000 | — | — |
| 1999-11-03 | $22.00 | $22.00 | 289,200 | — | — |
| 1999-11-02 | $20.75 | $20.75 | 128,000 | — | — |
| 1999-11-01 | $23.00 | $23.00 | 117,800 | — | — |
| 1999-10-29 | $23.81 | $23.81 | 345,200 | — | — |
| 1999-10-28 | $21.69 | $21.69 | 102,000 | — | — |
| 1999-10-27 | $22.00 | $22.00 | 101,800 | — | — |
| 1999-10-26 | $22.75 | $22.75 | 240,400 | — | — |
| 1999-10-25 | $22.00 | $22.00 | 252,600 | — | — |
| 1999-10-22 | $20.56 | $20.56 | 402,600 | — | — |
| 1999-10-21 | $19.84 | $19.84 | 100,600 | — | — |
| 1999-10-20 | $20.56 | $20.56 | 16,000 | — | — |
| 1999-10-19 | $20.81 | $20.81 | 94,000 | — | — |
| 1999-10-18 | $20.25 | $20.25 | 109,200 | — | — |
| 1999-10-15 | $20.00 | $20.00 | 101,800 | — | — |
| 1999-10-14 | $19.94 | $19.94 | 73,000 | — | — |
| 1999-10-13 | $19.47 | $19.47 | 25,800 | — | — |
| 1999-10-12 | $19.38 | $19.37 | 60,600 | — | — |
| 1999-10-11 | $20.00 | $20.00 | 85,600 | — | — |
| 1999-10-08 | $19.63 | $19.62 | 54,800 | — | — |
| 1999-10-07 | $19.25 | $19.25 | 22,400 | — | — |
| 1999-10-06 | $20.09 | $20.09 | 74,600 | — | — |
| 1999-10-05 | $19.84 | $19.84 | 37,200 | — | — |
| 1999-10-04 | $19.38 | $19.37 | 28,000 | — | — |
| 1999-10-01 | $19.00 | $19.00 | 24,400 | — | — |
| 1999-09-30 | $19.50 | $19.50 | 173,800 | — | — |
| 1999-09-29 | $18.88 | $18.88 | 37,800 | — | — |
| 1999-09-28 | $18.44 | $18.44 | 23,000 | — | — |
| 1999-09-27 | $18.25 | $18.25 | 17,200 | — | — |
| 1999-09-24 | $17.88 | $17.87 | 63,800 | — | — |
| 1999-09-23 | $17.84 | $17.84 | 8,400 | — | — |
| 1999-09-22 | $18.00 | $18.00 | 19,400 | — | — |
| 1999-09-21 | $18.13 | $18.13 | 43,800 | — | — |
| 1999-09-20 | $17.78 | $17.78 | 9,200 | — | — |
| 1999-09-17 | $18.06 | $18.06 | 7,200 | — | — |
| 1999-09-16 | $17.81 | $17.81 | 8,600 | — | — |
| 1999-09-15 | $18.38 | $18.37 | 14,400 | — | — |
| 1999-09-14 | $18.38 | $18.37 | 169,800 | — | — |
| 1999-09-13 | $17.75 | $17.75 | 132,400 | — | — |
| 1999-09-10 | $17.00 | $17.00 | 23,600 | — | — |
| 1999-09-09 | $16.50 | $16.50 | 36,000 | — | — |
| 1999-09-08 | $16.94 | $16.94 | 54,800 | — | — |
| 1999-09-07 | $16.94 | $16.94 | 93,000 | — | — |
| 1999-09-03 | $17.31 | $17.31 | 71,200 | — | — |
| 1999-09-02 | $16.56 | $16.56 | 27,200 | — | — |
| 1999-09-01 | $16.88 | $16.87 | 11,400 | — | — |
| 1999-08-31 | $16.75 | $16.75 | 247,000 | — | — |
| 1999-08-30 | $16.00 | $16.00 | 47,600 | — | — |
| 1999-08-27 | $16.00 | $16.00 | 41,200 | — | — |
| 1999-08-26 | $16.00 | $16.00 | 195,600 | — | — |
| 1999-08-25 | $15.06 | $15.06 | 149,400 | — | — |
| 1999-08-24 | $15.19 | $15.19 | 14,200 | — | — |
| 1999-08-23 | $15.06 | $15.06 | 6,000 | — | — |
| 1999-08-20 | $15.66 | $15.66 | 2,600 | — | — |
| 1999-08-19 | $15.53 | $15.53 | 2,400 | — | — |
| 1999-08-18 | $15.44 | $15.44 | 39,800 | — | — |
| 1999-08-17 | $15.75 | $15.75 | 34,000 | — | — |
| 1999-08-16 | $15.75 | $15.75 | 103,000 | — | — |
| 1999-08-13 | $15.06 | $15.06 | 68,400 | — | — |
| 1999-08-12 | $15.09 | $15.09 | 26,600 | — | — |
| 1999-08-11 | $14.38 | $14.37 | 12,600 | — | — |
| 1999-08-10 | $14.84 | $14.84 | 20,400 | — | — |
| 1999-08-09 | $14.75 | $14.75 | 13,000 | — | — |
| 1999-08-06 | $14.81 | $14.81 | 57,400 | — | — |
| 1999-08-05 | $14.13 | $14.12 | 80,200 | — | — |
| 1999-08-04 | $14.88 | $14.88 | 12,800 | — | — |
| 1999-08-03 | $14.94 | $14.94 | 121,200 | — | — |
| 1999-08-02 | $14.78 | $14.78 | 24,800 | — | — |
| 1999-07-30 | $15.44 | $15.44 | 27,200 | — | — |
| 1999-07-29 | $15.13 | $15.12 | 19,400 | — | — |
| 1999-07-28 | $15.19 | $15.19 | 44,000 | — | — |
| 1999-07-27 | $15.25 | $15.25 | 212,800 | — | — |
| 1999-07-26 | $15.56 | $15.56 | 83,200 | — | — |
| 1999-07-23 | $15.28 | $15.28 | 180,200 | — | — |
| 1999-07-22 | $16.25 | $16.25 | 850,000 | — | — |
| 1999-07-21 | $14.47 | $14.47 | 850,800 | — | — |
| 1999-07-20 | $12.09 | $12.09 | 170,200 | — | — |
| 1999-07-19 | $11.97 | $11.97 | 156,800 | — | — |
| 1999-07-16 | $12.75 | $12.75 | 241,800 | — | — |
| 1999-07-15 | $12.50 | $12.50 | 486,200 | — | — |
| 1999-07-14 | $12.31 | $12.31 | 153,600 | — | — |
| 1999-07-13 | $12.25 | $12.25 | 245,400 | — | — |
| 1999-07-12 | $12.00 | $12.00 | 321,400 | — | — |
| 1999-07-09 | $11.25 | $11.25 | 510,800 | — | — |
| 1999-07-08 | $11.19 | $11.19 | 1,521,400 | — | — |
| 1999-07-07 | $12.25 | $12.25 | 335,800 | — | — |
| 1999-07-06 | $13.28 | $13.28 | 54,400 | — | — |
| 1999-07-02 | $12.81 | $12.81 | 187,600 | — | — |
| 1999-07-01 | $12.81 | $12.81 | 61,600 | — | — |
| 1999-06-30 | $12.50 | $12.50 | 225,400 | — | — |
| 1999-06-29 | $12.69 | $12.69 | 160,400 | — | — |
| 1999-06-28 | $12.69 | $12.69 | 149,200 | — | — |
| 1999-06-25 | $12.75 | $12.75 | 82,400 | — | — |
| 1999-06-24 | $13.56 | $13.56 | 53,000 | — | — |
| 1999-06-23 | $14.19 | $14.19 | 52,400 | — | — |
| 1999-06-22 | $14.13 | $14.12 | 129,600 | — | — |
| 1999-06-21 | $14.34 | $14.34 | 214,200 | — | — |
| 1999-06-18 | $15.38 | $15.38 | 238,400 | — | — |
| 1999-06-17 | $16.94 | $16.94 | 2,200 | — | — |
| 1999-06-16 | $16.81 | $16.81 | 19,000 | — | — |
| 1999-06-15 | $15.38 | $15.38 | 30,600 | — | — |
| 1999-06-14 | $15.81 | $15.81 | 32,200 | — | — |
| 1999-06-11 | $16.94 | $16.94 | 54,000 | — | — |
| 1999-06-10 | $17.44 | $17.44 | 72,200 | — | — |
| 1999-06-09 | $17.25 | $17.25 | 23,200 | — | — |
| 1999-06-08 | $17.50 | $17.50 | 16,400 | — | — |
| 1999-06-07 | $17.56 | $17.56 | 72,600 | — | — |
| 1999-06-04 | $16.75 | $16.75 | 27,000 | — | — |
| 1999-06-03 | $16.00 | $16.00 | 29,000 | — | — |
| 1999-06-02 | $15.63 | $15.62 | 43,800 | — | — |
| 1999-06-01 | $15.50 | $15.50 | 159,000 | — | — |
| 1999-05-28 | $16.00 | $16.00 | 46,000 | — | — |
| 1999-05-27 | $15.88 | $15.88 | 28,600 | — | — |
| 1999-05-26 | $15.94 | $15.94 | 108,400 | — | — |
| 1999-05-25 | $16.06 | $16.06 | 193,000 | — | — |
| 1999-05-24 | $15.88 | $15.88 | 517,400 | — | — |
| 1999-05-21 | $15.50 | $15.50 | 155,200 | — | — |
| 1999-05-20 | $14.88 | $14.88 | 31,000 | — | — |
| 1999-05-19 | $14.63 | $14.63 | 83,400 | — | — |
| 1999-05-18 | $16.09 | $16.09 | 75,000 | — | — |
| 1999-05-17 | $15.56 | $15.56 | 43,400 | — | — |
| 1999-05-14 | $16.00 | $16.00 | 4,200 | — | — |
| 1999-05-13 | $16.00 | $16.00 | 24,200 | — | — |
| 1999-05-12 | $15.94 | $15.94 | 24,000 | — | — |
| 1999-05-11 | $16.47 | $16.47 | 13,400 | — | — |
| 1999-05-10 | $16.50 | $16.50 | 3,600 | — | — |
| 1999-05-07 | $16.53 | $16.53 | 48,000 | — | — |
| 1999-05-06 | $15.50 | $15.50 | 146,800 | — | — |
| 1999-05-05 | $15.00 | $15.00 | 81,600 | — | — |
| 1999-05-04 | $17.13 | $17.13 | 66,800 | — | — |
| 1999-05-03 | $18.06 | $18.06 | 401,200 | — | — |
| 1999-04-30 | $17.00 | $17.00 | 78,000 | — | — |
| 1999-04-29 | $17.38 | $17.37 | 311,200 | — | — |
| 1999-04-28 | $17.00 | $17.00 | 299,200 | — | — |
| 1999-04-27 | $16.56 | $16.56 | 567,400 | — | — |
| 1999-04-26 | $16.00 | $16.00 | 58,800 | — | — |
| 1999-04-23 | $14.84 | $14.84 | 368,000 | — | — |
| 1999-04-22 | $14.50 | $14.50 | 430,000 | — | — |
| 1999-04-21 | $14.50 | $14.50 | 681,800 | — | — |
| 1999-04-20 | $11.75 | $11.75 | 181,800 | — | — |
| 1999-04-19 | $11.63 | $11.63 | 369,400 | — | — |
| 1999-04-16 | $13.25 | $13.25 | 305,800 | — | — |
| 1999-04-15 | $15.41 | $15.41 | 47,000 | — | — |
| 1999-04-14 | $16.38 | $16.37 | 11,400 | — | — |
| 1999-04-13 | $16.94 | $16.94 | 67,000 | — | — |
| 1999-04-12 | $17.50 | $17.50 | 100,800 | — | — |
| 1999-04-09 | $18.06 | $18.06 | 17,400 | — | — |
| 1999-04-08 | $17.97 | $17.97 | 23,600 | — | — |
| 1999-04-07 | $17.50 | $17.50 | 87,400 | — | — |
| 1999-04-06 | $18.06 | $18.06 | 37,600 | — | — |
| 1999-04-05 | $18.44 | $18.44 | 131,600 | — | — |
| 1999-04-01 | $18.44 | $18.44 | 121,000 | — | — |
| 1999-03-31 | $15.19 | $15.19 | 454,200 | — | — |
| 1999-03-30 | $19.38 | $19.37 | 192,200 | — | — |
| 1999-03-29 | $20.09 | $20.09 | 541,400 | — | — |
| 1999-03-26 | $14.88 | $14.88 | 47,800 | — | — |
| 1999-03-25 | $15.50 | $15.50 | 34,000 | — | — |
| 1999-03-24 | $15.69 | $15.69 | 29,000 | — | — |
| 1999-03-23 | $15.63 | $15.62 | 95,400 | — | — |
| 1999-03-22 | $16.00 | $16.00 | 40,200 | — | — |
| 1999-03-19 | $16.50 | $16.50 | 5,600 | — | — |
| 1999-03-18 | $16.50 | $16.50 | 8,000 | — | — |
| 1999-03-17 | $16.63 | $16.62 | 38,200 | — | — |
| 1999-03-16 | $16.50 | $16.50 | 54,800 | — | — |
| 1999-03-15 | $17.00 | $17.00 | 44,200 | — | — |
| 1999-03-12 | $17.75 | $17.75 | 41,000 | — | — |
| 1999-03-11 | $18.94 | $18.94 | 49,400 | — | — |
| 1999-03-10 | $19.75 | $19.75 | 33,000 | — | — |
| 1999-03-09 | $20.06 | $20.06 | 43,200 | — | — |
| 1999-03-08 | $19.38 | $19.37 | 4,600 | — | — |
| 1999-03-05 | $20.06 | $20.06 | 35,400 | — | — |
| 1999-03-04 | $19.25 | $19.25 | 25,800 | — | — |
| 1999-03-03 | $18.75 | $18.75 | 12,200 | — | — |
| 1999-03-02 | $17.94 | $17.94 | 112,200 | — | — |
| 1999-03-01 | $17.63 | $17.62 | 50,800 | — | — |
| 1999-02-26 | $17.25 | $17.25 | 27,600 | — | — |
| 1999-02-25 | $17.91 | $17.91 | 44,600 | — | — |
| 1999-02-24 | $18.50 | $18.50 | 57,200 | — | — |
| 1999-02-23 | $18.75 | $18.75 | 139,000 | — | — |
| 1999-02-22 | $19.88 | $19.87 | 45,400 | — | — |
| 1999-02-19 | $19.69 | $19.69 | 13,800 | — | — |
| 1999-02-18 | $20.00 | $20.00 | 40,400 | — | — |
| 1999-02-17 | $19.47 | $19.47 | 72,000 | — | — |
| 1999-02-16 | $19.94 | $19.94 | 334,600 | — | — |
| 1999-02-12 | $20.00 | $20.00 | 213,800 | — | — |
| 1999-02-11 | $19.28 | $19.28 | 57,000 | — | — |
| 1999-02-10 | $19.56 | $19.56 | 33,800 | — | — |
| 1999-02-09 | $20.34 | $20.34 | 222,600 | — | — |
| 1999-02-08 | $20.56 | $20.56 | 39,800 | — | — |
| 1999-02-05 | $21.00 | $21.00 | 93,000 | — | — |
| 1999-02-04 | $22.00 | $22.00 | 55,800 | — | — |
| 1999-02-03 | $21.88 | $21.87 | 14,600 | — | — |
| 1999-02-02 | $21.81 | $21.81 | 18,000 | — | — |
| 1999-02-01 | $22.56 | $22.56 | 14,200 | — | — |
| 1999-01-29 | $22.25 | $22.25 | 55,200 | — | — |
| 1999-01-28 | $23.31 | $23.31 | 59,000 | — | — |
| 1999-01-27 | $23.63 | $23.63 | 15,200 | — | — |
| 1999-01-26 | $22.88 | $22.88 | 3,000 | — | — |
| 1999-01-25 | $23.06 | $23.06 | 26,200 | — | — |
| 1999-01-22 | $22.75 | $22.75 | 5,600 | — | — |
| 1999-01-21 | $23.13 | $23.13 | 33,200 | — | — |
| 1999-01-20 | $23.75 | $23.75 | 57,800 | — | — |
| 1999-01-19 | $24.25 | $24.25 | 45,400 | — | — |
| 1999-01-15 | $23.44 | $23.44 | 99,000 | — | — |
| 1999-01-14 | $23.13 | $23.13 | 61,400 | — | — |
| 1999-01-13 | $23.44 | $23.44 | 40,800 | — | — |
| 1999-01-12 | $22.75 | $22.75 | 98,800 | — | — |
| 1999-01-11 | $21.88 | $21.87 | 30,000 | — | — |
| 1999-01-08 | $22.13 | $22.12 | 93,200 | — | — |
| 1999-01-07 | $19.91 | $19.91 | 28,400 | — | — |
| 1999-01-06 | $20.25 | $20.25 | 18,000 | — | — |
| 1999-01-05 | $19.88 | $19.87 | 26,600 | — | — |
| 1999-01-04 | $19.50 | $19.50 | 110,200 | — | — |