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
- 1989-06-20 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 | $22.68 | $32.83 | 2,894 | — | — |
| 1999-12-30 | $22.95 | $33.22 | 3,126 | — | — |
| 1999-12-29 | $23.00 | $33.30 | 926 | — | — |
| 1999-12-28 | $22.51 | $32.59 | 4,978 | — | — |
| 1999-12-27 | $22.68 | $32.83 | 232 | — | — |
| 1999-12-23 | $23.54 | $34.08 | 4,052 | — | — |
| 1999-12-22 | $23.05 | $33.37 | 1,389 | — | — |
| 1999-12-21 | $23.35 | $33.80 | 5,325 | — | — |
| 1999-12-20 | $23.70 | $34.31 | 6,367 | — | — |
| 1999-12-17 | $23.76 | $34.39 | 27,436 | — | — |
| 1999-12-16 | $23.76 | $34.39 | 4,399 | — | — |
| 1999-12-15 | $23.49 | $34.00 | 12,271 | — | — |
| 1999-12-14 | $23.86 | $34.55 | 4,631 | — | — |
| 1999-12-13 | $23.76 | $34.39 | 2,547 | — | — |
| 1999-12-10 | $23.43 | $33.92 | 3,357 | — | — |
| 1999-12-09 | $23.49 | $34.00 | 23,847 | — | — |
| 1999-12-08 | $23.43 | $33.92 | 2,199 | — | — |
| 1999-12-07 | $23.76 | $34.39 | 1,389 | — | — |
| 1999-12-06 | $23.32 | $33.76 | 18,754 | — | — |
| 1999-12-03 | $23.65 | $34.23 | 7,177 | — | — |
| 1999-12-02 | $23.38 | $33.84 | 11,345 | — | — |
| 1999-12-01 | $23.43 | $33.65 | 8,566 | — | — |
| 1999-11-30 | $23.32 | $33.49 | 30,561 | — | — |
| 1999-11-29 | $23.16 | $33.26 | 15,049 | — | — |
| 1999-11-26 | $23.32 | $33.49 | 926 | — | — |
| 1999-11-24 | $23.32 | $33.49 | 1,968 | — | — |
| 1999-11-23 | $23.00 | $33.03 | 3,589 | — | — |
| 1999-11-22 | $23.32 | $33.49 | 33,571 | — | — |
| 1999-11-19 | $23.59 | $33.88 | 76,403 | — | — |
| 1999-11-18 | $25.05 | $35.97 | 51,399 | — | — |
| 1999-11-17 | $19.92 | $28.61 | 8,219 | — | — |
| 1999-11-16 | $19.76 | $28.37 | 5,209 | — | — |
| 1999-11-15 | $19.81 | $28.45 | 232 | — | — |
| 1999-11-12 | $19.87 | $28.53 | 4,746 | — | — |
| 1999-11-11 | $19.44 | $27.91 | 4,631 | — | — |
| 1999-11-10 | $19.33 | $27.75 | 2,431 | — | — |
| 1999-11-09 | $19.87 | $28.53 | 2,315 | — | — |
| 1999-11-08 | $19.44 | $27.91 | 4,283 | — | — |
| 1999-11-05 | $19.87 | $28.53 | 579 | — | — |
| 1999-11-04 | $19.49 | $27.99 | 1,968 | — | — |
| 1999-11-03 | $20.30 | $29.15 | 9,493 | — | — |
| 1999-11-02 | $19.87 | $28.53 | 1,042 | — | — |
| 1999-11-01 | $20.30 | $29.15 | 5,209 | — | — |
| 1999-10-29 | $20.08 | $28.84 | 12,965 | — | — |
| 1999-10-28 | $19.87 | $28.53 | 6,135 | — | — |
| 1999-10-27 | $19.65 | $28.22 | 2,778 | — | — |
| 1999-10-26 | $20.08 | $28.84 | 5,094 | — | — |
| 1999-10-25 | $19.11 | $27.44 | 4,515 | — | — |
| 1999-10-22 | $19.00 | $27.29 | 12,502 | — | — |
| 1999-10-21 | $19.22 | $27.60 | 21,300 | — | — |
| 1999-10-20 | $19.11 | $27.44 | 579 | — | — |
| 1999-10-19 | $19.11 | $27.44 | 1,968 | — | — |
| 1999-10-18 | $19.22 | $27.60 | 22,226 | — | — |
| 1999-10-15 | $19.22 | $27.60 | 16,554 | — | — |
| 1999-10-14 | $19.00 | $27.29 | 11,576 | — | — |
| 1999-10-13 | $19.44 | $27.91 | 1,505 | — | — |
| 1999-10-12 | $19.44 | $27.91 | 8,219 | — | — |
| 1999-10-11 | $19.54 | $28.06 | 7,756 | — | — |
| 1999-10-08 | $19.65 | $28.22 | 7,177 | — | — |
| 1999-10-07 | $19.81 | $28.45 | 19,332 | — | — |
| 1999-10-06 | $20.62 | $29.61 | 4,862 | — | — |
| 1999-10-05 | $20.73 | $29.77 | 4,283 | — | — |
| 1999-10-04 | $21.16 | $30.39 | 7,293 | — | — |
| 1999-10-01 | $21.92 | $31.47 | 37,854 | — | — |
| 1999-09-30 | $20.54 | $29.50 | 8,335 | — | — |
| 1999-09-29 | $20.25 | $29.07 | 6,367 | — | — |
| 1999-09-28 | $19.65 | $28.22 | 10,303 | — | — |
| 1999-09-27 | $19.65 | $28.22 | 1,273 | — | — |
| 1999-09-24 | $19.44 | $27.91 | 4,515 | — | — |
| 1999-09-23 | $19.44 | $27.91 | 2,084 | — | — |
| 1999-09-22 | $19.92 | $28.61 | 4,978 | — | — |
| 1999-09-21 | $19.33 | $27.75 | 35,076 | — | — |
| 1999-09-20 | $19.92 | $28.61 | 2,431 | — | — |
| 1999-09-17 | $19.92 | $28.61 | 3,936 | — | — |
| 1999-09-16 | $19.44 | $27.91 | 6,830 | — | — |
| 1999-09-15 | $19.87 | $28.53 | 8,103 | — | — |
| 1999-09-14 | $19.87 | $28.53 | 4,862 | — | — |
| 1999-09-13 | $19.76 | $28.37 | 2,084 | — | — |
| 1999-09-10 | $19.92 | $28.61 | 13,544 | — | — |
| 1999-09-09 | $20.03 | $28.76 | 463 | — | — |
| 1999-09-08 | $19.71 | $28.30 | 6,020 | — | — |
| 1999-09-07 | $20.03 | $28.76 | 10,187 | — | — |
| 1999-09-03 | $19.92 | $28.61 | 32,529 | — | — |
| 1999-09-02 | $19.87 | $28.53 | 2,547 | — | — |
| 1999-09-01 | $20.19 | $28.99 | 4,283 | — | — |
| 1999-08-31 | $19.79 | $28.14 | 5,557 | — | — |
| 1999-08-30 | $19.92 | $28.33 | 1,968 | — | — |
| 1999-08-27 | $20.30 | $28.87 | 1,852 | — | — |
| 1999-08-26 | $20.30 | $28.87 | 19,332 | — | — |
| 1999-08-25 | $20.30 | $28.87 | 6,946 | — | — |
| 1999-08-24 | $20.19 | $28.72 | 810 | — | — |
| 1999-08-23 | $20.68 | $29.41 | 4,515 | — | — |
| 1999-08-20 | $20.30 | $28.87 | 1,852 | — | — |
| 1999-08-19 | $20.41 | $29.02 | 2,547 | — | — |
| 1999-08-18 | $20.41 | $29.02 | 3,589 | — | — |
| 1999-08-17 | $20.73 | $29.48 | 4,746 | — | — |
| 1999-08-16 | $21.06 | $29.94 | 1,736 | — | — |
| 1999-08-13 | $20.62 | $29.33 | 810 | — | — |
| 1999-08-12 | $20.52 | $29.18 | 4,978 | — | — |
| 1999-08-11 | $20.73 | $29.48 | 4,052 | — | — |
| 1999-08-10 | $21.06 | $29.94 | 8,103 | — | — |
| 1999-08-09 | $20.79 | $29.56 | 3,589 | — | — |
| 1999-08-06 | $20.84 | $29.64 | 8,103 | — | — |
| 1999-08-05 | $20.85 | $29.66 | 1,158 | — | — |
| 1999-08-04 | $21.49 | $30.56 | 11,345 | — | — |
| 1999-08-03 | $21.60 | $30.71 | 5,904 | — | — |
| 1999-08-02 | $21.60 | $30.71 | 20,953 | — | — |
| 1999-07-30 | $21.27 | $30.25 | 59,965 | — | — |
| 1999-07-29 | $19.65 | $27.95 | 13,776 | — | — |
| 1999-07-28 | $19.87 | $28.25 | 2,431 | — | — |
| 1999-07-27 | $19.54 | $27.79 | 1,968 | — | — |
| 1999-07-26 | $19.44 | $27.64 | 25,584 | — | — |
| 1999-07-23 | $19.44 | $27.64 | 2,547 | — | — |
| 1999-07-22 | $19.65 | $27.95 | 1,158 | — | — |
| 1999-07-21 | $19.38 | $27.56 | 12,618 | — | — |
| 1999-07-20 | $19.92 | $28.33 | 8,914 | — | — |
| 1999-07-19 | $19.87 | $28.25 | 14,933 | — | — |
| 1999-07-16 | $20.46 | $29.10 | 8,566 | — | — |
| 1999-07-15 | $20.68 | $29.41 | 49,546 | — | — |
| 1999-07-14 | $20.52 | $29.18 | 579 | — | — |
| 1999-07-13 | $20.30 | $28.87 | 347 | — | — |
| 1999-07-12 | $20.41 | $29.02 | 10,882 | — | — |
| 1999-07-09 | $20.52 | $29.18 | 4,978 | — | — |
| 1999-07-08 | $20.30 | $28.87 | 2,315 | — | — |
| 1999-07-07 | $20.30 | $28.87 | 30,793 | — | — |
| 1999-07-06 | $20.52 | $29.18 | 7,293 | — | — |
| 1999-07-02 | $20.52 | $29.18 | 18,406 | — | — |
| 1999-07-01 | $20.62 | $29.33 | 6,483 | — | — |
| 1999-06-30 | $20.52 | $29.18 | 22,805 | — | — |
| 1999-06-29 | $20.30 | $28.87 | 9,840 | — | — |
| 1999-06-28 | $20.08 | $28.56 | 3,589 | — | — |
| 1999-06-25 | $19.98 | $28.41 | 21,995 | — | — |
| 1999-06-24 | $19.79 | $28.14 | 13,197 | — | — |
| 1999-06-23 | $19.87 | $28.25 | 62,049 | — | — |
| 1999-06-22 | $19.92 | $28.33 | 5,788 | — | — |
| 1999-06-21 | $20.30 | $28.87 | 6,598 | — | — |
| 1999-06-18 | $20.08 | $28.56 | 12,155 | — | — |
| 1999-06-17 | $19.71 | $28.02 | 10,187 | — | — |
| 1999-06-16 | $19.65 | $27.95 | 9,029 | — | — |
| 1999-06-15 | $19.00 | $27.03 | 33,340 | — | — |
| 1999-06-14 | $19.92 | $28.33 | 11,924 | — | — |
| 1999-06-11 | $19.81 | $28.18 | 17,480 | — | — |
| 1999-06-10 | $20.03 | $28.49 | 5,557 | — | — |
| 1999-06-09 | $20.03 | $28.49 | 14,586 | — | — |
| 1999-06-08 | $20.30 | $28.87 | 1,852 | — | — |
| 1999-06-07 | $20.27 | $28.83 | 5,672 | — | — |
| 1999-06-04 | $20.30 | $28.87 | 1,968 | — | — |
| 1999-06-03 | $20.52 | $29.18 | 926 | — | — |
| 1999-06-02 | $20.52 | $29.18 | 7,409 | — | — |
| 1999-06-01 | $20.46 | $28.85 | 1,273 | — | — |
| 1999-05-28 | $20.52 | $28.93 | 4,052 | — | — |
| 1999-05-27 | $19.87 | $28.02 | 4,283 | — | — |
| 1999-05-26 | $19.76 | $27.86 | 3,010 | — | — |
| 1999-05-25 | $20.08 | $28.32 | 3,241 | — | — |
| 1999-05-24 | $20.08 | $28.32 | 3,357 | — | — |
| 1999-05-21 | $20.19 | $28.47 | 15,859 | — | — |
| 1999-05-20 | $19.65 | $27.71 | 38,433 | — | — |
| 1999-05-19 | $19.54 | $27.56 | 8,798 | — | — |
| 1999-05-18 | $19.54 | $27.56 | 1,736 | — | — |
| 1999-05-17 | $19.44 | $27.41 | 20,837 | — | — |
| 1999-05-14 | $19.44 | $27.41 | 10,882 | — | — |
| 1999-05-13 | $19.44 | $27.41 | 695 | — | — |
| 1999-05-12 | $19.65 | $27.71 | 232 | — | — |
| 1999-05-11 | $19.65 | $27.71 | 579 | — | — |
| 1999-05-10 | $19.65 | $27.71 | 3,473 | — | — |
| 1999-05-07 | $19.54 | $27.56 | 2,315 | — | — |
| 1999-05-06 | $19.54 | $27.56 | 1,042 | — | — |
| 1999-05-05 | $19.54 | $27.56 | 3,357 | — | — |
| 1999-05-04 | $19.00 | $26.80 | 4,399 | — | — |
| 1999-05-03 | $19.00 | $26.80 | 4,631 | — | — |
| 1999-04-30 | $18.57 | $26.19 | 5,557 | — | — |
| 1999-04-29 | $19.00 | $26.80 | 10,997 | — | — |
| 1999-04-28 | $18.79 | $26.49 | 8,219 | — | — |
| 1999-04-27 | $19.76 | $27.86 | 3,820 | — | — |
| 1999-04-26 | $19.92 | $28.09 | 3,357 | — | — |
| 1999-04-23 | $20.52 | $28.93 | 926 | — | — |
| 1999-04-22 | $21.27 | $30.00 | 3,589 | — | — |
| 1999-04-21 | $20.73 | $29.23 | 810 | — | — |
| 1999-04-20 | $20.41 | $28.78 | 4,746 | — | — |
| 1999-04-19 | $20.41 | $28.78 | 3,357 | — | — |
| 1999-04-16 | $20.95 | $29.54 | 1,736 | — | — |
| 1999-04-15 | $20.84 | $29.39 | 4,978 | — | — |
| 1999-04-14 | $21.16 | $29.84 | 7,293 | — | — |
| 1999-04-13 | $20.68 | $29.16 | 16,323 | — | — |
| 1999-04-12 | $20.73 | $29.23 | 8,682 | — | — |
| 1999-04-09 | $20.30 | $28.63 | 9,029 | — | — |
| 1999-04-08 | $20.41 | $28.78 | 10,882 | — | — |
| 1999-04-07 | $20.52 | $28.93 | 1,505 | — | — |
| 1999-04-06 | $21.06 | $29.69 | 15,859 | — | — |
| 1999-04-05 | $20.68 | $29.16 | 6,946 | — | — |
| 1999-04-01 | $20.30 | $28.63 | 1,505 | — | — |
| 1999-03-31 | $21.16 | $29.84 | 6,830 | — | — |
| 1999-03-30 | $21.49 | $30.30 | 12,039 | — | — |
| 1999-03-29 | $21.35 | $30.11 | 12,039 | — | — |
| 1999-03-26 | $20.73 | $29.23 | 16,554 | — | — |
| 1999-03-25 | $20.41 | $28.78 | 6,483 | — | — |
| 1999-03-24 | $20.08 | $28.32 | 5,672 | — | — |
| 1999-03-23 | $20.03 | $28.24 | 5,209 | — | — |
| 1999-03-22 | $20.03 | $28.24 | 12,502 | — | — |
| 1999-03-19 | $19.87 | $28.02 | 14,007 | — | — |
| 1999-03-18 | $19.87 | $28.02 | 13,660 | — | — |
| 1999-03-17 | $19.36 | $27.29 | 12,618 | — | — |
| 1999-03-16 | $19.11 | $26.95 | 9,956 | — | — |
| 1999-03-15 | $19.44 | $27.41 | 4,052 | — | — |
| 1999-03-12 | $19.00 | $26.80 | 6,367 | — | — |
| 1999-03-11 | $19.00 | $26.80 | 8,335 | — | — |
| 1999-03-10 | $19.00 | $26.80 | 5,788 | — | — |
| 1999-03-09 | $19.44 | $27.41 | 4,052 | — | — |
| 1999-03-08 | $19.00 | $26.80 | 926 | — | — |
| 1999-03-05 | $19.87 | $28.02 | 2,663 | — | — |
| 1999-03-04 | $19.00 | $26.80 | 926 | — | — |
| 1999-03-03 | $19.65 | $27.47 | 232 | — | — |
| 1999-03-02 | $19.65 | $27.47 | 3,357 | — | — |
| 1999-03-01 | $19.33 | $27.02 | 16,438 | — | — |
| 1999-02-26 | $19.11 | $26.71 | 25,931 | — | — |
| 1999-02-25 | $19.60 | $27.39 | 10,650 | — | — |
| 1999-02-24 | $20.08 | $28.07 | 16,323 | — | — |
| 1999-02-23 | $19.22 | $26.86 | 5,904 | — | — |
| 1999-02-22 | $19.60 | $27.39 | 4,862 | — | — |
| 1999-02-19 | $19.22 | $26.86 | 1,505 | — | — |
| 1999-02-18 | $19.06 | $26.64 | 1,621 | — | — |
| 1999-02-17 | $19.00 | $26.56 | 3,357 | — | — |
| 1999-02-16 | $19.00 | $26.56 | 7,988 | — | — |
| 1999-02-12 | $19.44 | $27.17 | 1,158 | — | — |
| 1999-02-11 | $19.22 | $26.86 | 1,736 | — | — |
| 1999-02-10 | $19.65 | $27.47 | 11,808 | — | — |
| 1999-02-09 | $19.65 | $27.47 | 695 | — | — |
| 1999-02-08 | $19.54 | $27.32 | 39,012 | — | — |
| 1999-02-05 | $19.22 | $26.86 | 8,103 | — | — |
| 1999-02-04 | $18.90 | $26.41 | 13,660 | — | — |
| 1999-02-03 | $19.54 | $27.32 | 7,177 | — | — |
| 1999-02-02 | $19.22 | $26.86 | 5,904 | — | — |
| 1999-02-01 | $19.49 | $27.24 | 4,862 | — | — |
| 1999-01-29 | $19.81 | $27.69 | 11,229 | — | — |
| 1999-01-28 | $19.87 | $27.77 | 12,502 | — | — |
| 1999-01-27 | $20.08 | $28.07 | 1,852 | — | — |
| 1999-01-26 | $20.95 | $29.28 | 4,978 | — | — |
| 1999-01-25 | $20.52 | $28.68 | 6,135 | — | — |
| 1999-01-22 | $19.71 | $27.54 | 14,470 | — | — |
| 1999-01-21 | $20.84 | $29.13 | 5,325 | — | — |
| 1999-01-20 | $21.38 | $29.88 | 695 | — | — |
| 1999-01-19 | $21.27 | $29.73 | 11,113 | — | — |
| 1999-01-15 | $21.60 | $30.18 | 8,682 | — | — |
| 1999-01-14 | $21.16 | $29.58 | 8,682 | — | — |
| 1999-01-13 | $21.60 | $30.18 | 7,872 | — | — |
| 1999-01-12 | $21.38 | $29.88 | 810 | — | — |
| 1999-01-11 | $21.92 | $30.64 | 6,135 | — | — |
| 1999-01-08 | $21.49 | $30.03 | 4,746 | — | — |
| 1999-01-07 | $21.89 | $30.60 | 3,936 | — | — |
| 1999-01-06 | $22.24 | $31.09 | 6,946 | — | — |
| 1999-01-05 | $22.24 | $31.09 | 2,431 | — | — |
| 1999-01-04 | $22.24 | $31.09 | 14,355 | — | — |