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
- 1994-06-10 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 | $27.38 | $27.38 | 100,000 | — | — |
| 1999-12-30 | $24.00 | $24.00 | 86,800 | — | — |
| 1999-12-29 | $25.00 | $25.00 | 31,100 | — | — |
| 1999-12-28 | $25.63 | $25.63 | 320,200 | — | — |
| 1999-12-27 | $26.06 | $26.06 | 35,700 | — | — |
| 1999-12-23 | $26.00 | $26.00 | 170,000 | — | — |
| 1999-12-22 | $25.75 | $25.75 | 48,700 | — | — |
| 1999-12-21 | $26.38 | $26.38 | 229,900 | — | — |
| 1999-12-20 | $26.00 | $26.00 | 161,700 | — | — |
| 1999-12-17 | $27.44 | $27.44 | 138,400 | — | — |
| 1999-12-16 | $26.13 | $26.13 | 72,400 | — | — |
| 1999-12-15 | $26.88 | $26.88 | 89,300 | — | — |
| 1999-12-14 | $27.38 | $27.38 | 68,000 | — | — |
| 1999-12-13 | $27.75 | $27.75 | 95,500 | — | — |
| 1999-12-10 | $26.88 | $26.88 | 131,700 | — | — |
| 1999-12-09 | $26.06 | $26.06 | 134,100 | — | — |
| 1999-12-08 | $26.75 | $26.75 | 44,500 | — | — |
| 1999-12-07 | $27.06 | $27.06 | 32,100 | — | — |
| 1999-12-06 | $27.88 | $27.88 | 61,700 | — | — |
| 1999-12-03 | $27.75 | $27.75 | 170,000 | — | — |
| 1999-12-02 | $28.25 | $28.25 | 129,200 | — | — |
| 1999-12-01 | $28.00 | $28.00 | 195,500 | — | — |
| 1999-11-30 | $27.17 | $27.17 | 147,900 | — | — |
| 1999-11-29 | $27.25 | $27.25 | 553,200 | — | — |
| 1999-11-26 | $27.31 | $27.31 | 147,900 | — | — |
| 1999-11-24 | $28.25 | $28.25 | 971,300 | — | — |
| 1999-11-23 | $26.13 | $26.13 | 337,800 | — | — |
| 1999-11-22 | $24.81 | $24.81 | 162,900 | — | — |
| 1999-11-19 | $24.56 | $24.56 | 51,200 | — | — |
| 1999-11-18 | $24.81 | $24.81 | 226,900 | — | — |
| 1999-11-17 | $25.00 | $25.00 | 447,400 | — | — |
| 1999-11-16 | $23.88 | $23.88 | 231,600 | — | — |
| 1999-11-15 | $22.19 | $22.19 | 42,200 | — | — |
| 1999-11-12 | $22.44 | $22.44 | 247,600 | — | — |
| 1999-11-11 | $22.88 | $22.88 | 790,300 | — | — |
| 1999-11-10 | $19.31 | $19.31 | 241,700 | — | — |
| 1999-11-09 | $20.50 | $20.50 | 138,400 | — | — |
| 1999-11-08 | $21.25 | $21.25 | 94,000 | — | — |
| 1999-11-05 | $21.25 | $21.25 | 40,500 | — | — |
| 1999-11-04 | $21.56 | $21.56 | 43,200 | — | — |
| 1999-11-03 | $21.50 | $21.50 | 36,800 | — | — |
| 1999-11-02 | $21.06 | $21.06 | 118,500 | — | — |
| 1999-11-01 | $20.94 | $20.94 | 42,000 | — | — |
| 1999-10-29 | $20.75 | $20.75 | 57,400 | — | — |
| 1999-10-28 | $20.69 | $20.69 | 82,800 | — | — |
| 1999-10-27 | $20.00 | $20.00 | 160,000 | — | — |
| 1999-10-26 | $20.13 | $20.13 | 202,800 | — | — |
| 1999-10-25 | $20.50 | $20.50 | 160,300 | — | — |
| 1999-10-22 | $20.13 | $20.13 | 162,000 | — | — |
| 1999-10-21 | $20.06 | $20.06 | 256,200 | — | — |
| 1999-10-20 | $19.06 | $19.06 | 417,600 | — | — |
| 1999-10-19 | $17.56 | $17.56 | 161,700 | — | — |
| 1999-10-18 | $17.25 | $17.25 | 26,500 | — | — |
| 1999-10-15 | $17.94 | $17.94 | 154,000 | — | — |
| 1999-10-14 | $18.19 | $18.19 | 124,100 | — | — |
| 1999-10-13 | $18.56 | $18.56 | 287,100 | — | — |
| 1999-10-12 | $18.88 | $18.88 | 29,300 | — | — |
| 1999-10-11 | $19.06 | $19.06 | 32,400 | — | — |
| 1999-10-08 | $18.63 | $18.63 | 39,700 | — | — |
| 1999-10-07 | $19.00 | $19.00 | 46,000 | — | — |
| 1999-10-06 | $19.63 | $19.63 | 57,000 | — | — |
| 1999-10-05 | $19.50 | $19.50 | 54,400 | — | — |
| 1999-10-04 | $19.56 | $19.56 | 84,600 | — | — |
| 1999-10-01 | $20.00 | $20.00 | 64,000 | — | — |
| 1999-09-30 | $20.00 | $20.00 | 84,600 | — | — |
| 1999-09-29 | $20.06 | $20.06 | 54,500 | — | — |
| 1999-09-28 | $20.38 | $20.38 | 206,000 | — | — |
| 1999-09-27 | $20.25 | $20.25 | 202,800 | — | — |
| 1999-09-24 | $19.56 | $19.56 | 147,700 | — | — |
| 1999-09-23 | $19.94 | $19.94 | 63,900 | — | — |
| 1999-09-22 | $19.94 | $19.94 | 126,100 | — | — |
| 1999-09-21 | $20.25 | $20.25 | 62,300 | — | — |
| 1999-09-20 | $20.19 | $20.19 | 57,100 | — | — |
| 1999-09-17 | $20.19 | $20.19 | 100,900 | — | — |
| 1999-09-16 | $19.75 | $19.75 | 274,000 | — | — |
| 1999-09-15 | $20.00 | $20.00 | 73,300 | — | — |
| 1999-09-14 | $19.88 | $19.88 | 144,100 | — | — |
| 1999-09-13 | $20.50 | $20.50 | 56,500 | — | — |
| 1999-09-10 | $20.63 | $20.63 | 31,600 | — | — |
| 1999-09-09 | $21.13 | $21.13 | 35,400 | — | — |
| 1999-09-08 | $21.50 | $21.50 | 53,100 | — | — |
| 1999-09-07 | $21.56 | $21.56 | 79,600 | — | — |
| 1999-09-03 | $20.63 | $20.63 | 132,000 | — | — |
| 1999-09-02 | $20.31 | $20.31 | 134,500 | — | — |
| 1999-09-01 | $20.63 | $20.63 | 18,000 | — | — |
| 1999-08-31 | $21.06 | $21.06 | 18,800 | — | — |
| 1999-08-30 | $21.38 | $21.38 | 44,700 | — | — |
| 1999-08-27 | $21.63 | $21.63 | 196,100 | — | — |
| 1999-08-26 | $21.81 | $21.81 | 125,500 | — | — |
| 1999-08-25 | $22.00 | $22.00 | 63,700 | — | — |
| 1999-08-24 | $21.88 | $21.88 | 72,400 | — | — |
| 1999-08-23 | $22.00 | $22.00 | 265,400 | — | — |
| 1999-08-20 | $21.88 | $21.88 | 383,400 | — | — |
| 1999-08-19 | $21.56 | $21.56 | 128,700 | — | — |
| 1999-08-18 | $22.13 | $22.13 | 86,700 | — | — |
| 1999-08-17 | $22.19 | $22.19 | 74,100 | — | — |
| 1999-08-16 | $22.00 | $22.00 | 12,900 | — | — |
| 1999-08-13 | $22.44 | $22.44 | 28,800 | — | — |
| 1999-08-12 | $22.38 | $22.38 | 33,400 | — | — |
| 1999-08-11 | $22.81 | $22.81 | 410,600 | — | — |
| 1999-08-10 | $23.13 | $23.13 | 450,700 | — | — |
| 1999-08-09 | $24.94 | $24.94 | 130,600 | — | — |
| 1999-08-06 | $22.50 | $22.50 | 56,100 | — | — |
| 1999-08-05 | $22.88 | $22.88 | 80,300 | — | — |
| 1999-08-04 | $23.75 | $23.75 | 255,200 | — | — |
| 1999-08-03 | $24.50 | $24.50 | 109,000 | — | — |
| 1999-08-02 | $25.19 | $25.19 | 97,400 | — | — |
| 1999-07-30 | $24.88 | $24.88 | 225,600 | — | — |
| 1999-07-29 | $24.13 | $24.13 | 160,800 | — | — |
| 1999-07-28 | $23.69 | $23.69 | 52,800 | — | — |
| 1999-07-27 | $22.50 | $22.50 | 167,500 | — | — |
| 1999-07-26 | $21.75 | $21.75 | 192,400 | — | — |
| 1999-07-23 | $23.38 | $23.38 | 51,500 | — | — |
| 1999-07-22 | $23.00 | $23.00 | 92,900 | — | — |
| 1999-07-21 | $23.63 | $23.63 | 209,000 | — | — |
| 1999-07-20 | $23.63 | $23.63 | 60,000 | — | — |
| 1999-07-19 | $23.75 | $23.75 | 29,400 | — | — |
| 1999-07-16 | $23.75 | $23.75 | 66,400 | — | — |
| 1999-07-15 | $24.00 | $24.00 | 26,100 | — | — |
| 1999-07-14 | $23.94 | $23.94 | 61,700 | — | — |
| 1999-07-13 | $23.75 | $23.75 | 77,300 | — | — |
| 1999-07-12 | $23.63 | $23.63 | 70,800 | — | — |
| 1999-07-09 | $23.63 | $23.63 | 83,800 | — | — |
| 1999-07-08 | $23.13 | $23.13 | 30,300 | — | — |
| 1999-07-07 | $22.25 | $22.25 | 106,000 | — | — |
| 1999-07-06 | $22.00 | $22.00 | 97,100 | — | — |
| 1999-07-02 | $22.13 | $22.13 | 36,200 | — | — |
| 1999-07-01 | $22.00 | $22.00 | 329,500 | — | — |
| 1999-06-30 | $22.50 | $22.50 | 37,000 | — | — |
| 1999-06-29 | $22.88 | $22.88 | 132,600 | — | — |
| 1999-06-28 | $22.38 | $22.38 | 29,500 | — | — |
| 1999-06-25 | $22.25 | $22.25 | 150,800 | — | — |
| 1999-06-24 | $21.88 | $21.88 | 162,500 | — | — |
| 1999-06-23 | $21.88 | $21.88 | 195,500 | — | — |
| 1999-06-22 | $22.69 | $22.69 | 62,300 | — | — |
| 1999-06-21 | $23.00 | $23.00 | 107,400 | — | — |
| 1999-06-18 | $22.81 | $22.81 | 47,800 | — | — |
| 1999-06-17 | $23.31 | $23.31 | 76,500 | — | — |
| 1999-06-16 | $23.94 | $23.94 | 125,400 | — | — |
| 1999-06-15 | $22.75 | $22.75 | 292,300 | — | — |
| 1999-06-14 | $21.63 | $21.63 | 61,700 | — | — |
| 1999-06-11 | $21.63 | $21.63 | 64,800 | — | — |
| 1999-06-10 | $21.88 | $21.88 | 75,000 | — | — |
| 1999-06-09 | $21.75 | $21.75 | 103,200 | — | — |
| 1999-06-08 | $20.88 | $20.88 | 82,300 | — | — |
| 1999-06-07 | $20.81 | $20.81 | 411,500 | — | — |
| 1999-06-04 | $19.88 | $19.88 | 65,000 | — | — |
| 1999-06-03 | $20.31 | $20.31 | 160,000 | — | — |
| 1999-06-02 | $20.38 | $20.38 | 171,700 | — | — |
| 1999-06-01 | $21.13 | $21.13 | 58,700 | — | — |
| 1999-05-28 | $22.00 | $22.00 | 118,100 | — | — |
| 1999-05-27 | $22.44 | $22.44 | 210,300 | — | — |
| 1999-05-26 | $22.13 | $22.13 | 184,100 | — | — |
| 1999-05-25 | $22.13 | $22.13 | 213,500 | — | — |
| 1999-05-24 | $22.25 | $22.25 | 50,200 | — | — |
| 1999-05-21 | $22.25 | $22.25 | 225,300 | — | — |
| 1999-05-20 | $22.50 | $22.50 | 37,700 | — | — |
| 1999-05-19 | $22.56 | $22.56 | 85,300 | — | — |
| 1999-05-18 | $22.00 | $22.00 | 108,600 | — | — |
| 1999-05-17 | $21.50 | $21.50 | 55,800 | — | — |
| 1999-05-14 | $21.50 | $21.50 | 42,700 | — | — |
| 1999-05-13 | $21.88 | $21.88 | 392,700 | — | — |
| 1999-05-12 | $22.00 | $22.00 | 80,000 | — | — |
| 1999-05-11 | $22.25 | $22.25 | 158,200 | — | — |
| 1999-05-10 | $22.50 | $22.50 | 411,300 | — | — |
| 1999-05-07 | $19.97 | $19.97 | 171,800 | — | — |
| 1999-05-06 | $19.44 | $19.44 | 65,000 | — | — |
| 1999-05-05 | $20.00 | $20.00 | 66,500 | — | — |
| 1999-05-04 | $19.94 | $19.94 | 38,700 | — | — |
| 1999-05-03 | $20.00 | $20.00 | 105,800 | — | — |
| 1999-04-30 | $18.94 | $18.94 | 115,500 | — | — |
| 1999-04-29 | $18.81 | $18.81 | 76,300 | — | — |
| 1999-04-28 | $19.13 | $19.13 | 83,000 | — | — |
| 1999-04-27 | $19.25 | $19.25 | 85,800 | — | — |
| 1999-04-26 | $19.19 | $19.19 | 133,100 | — | — |
| 1999-04-23 | $19.25 | $19.25 | 84,100 | — | — |
| 1999-04-22 | $19.25 | $19.25 | 59,300 | — | — |
| 1999-04-21 | $19.75 | $19.75 | 67,900 | — | — |
| 1999-04-20 | $19.50 | $19.50 | 85,700 | — | — |
| 1999-04-19 | $19.69 | $19.69 | 48,900 | — | — |
| 1999-04-16 | $20.06 | $20.06 | 177,600 | — | — |
| 1999-04-15 | $19.38 | $19.38 | 96,200 | — | — |
| 1999-04-14 | $19.81 | $19.81 | 195,100 | — | — |
| 1999-04-13 | $20.38 | $20.38 | 224,900 | — | — |
| 1999-04-12 | $20.75 | $20.75 | 215,900 | — | — |
| 1999-04-09 | $22.00 | $22.00 | 325,200 | — | — |
| 1999-04-08 | $20.44 | $20.44 | 160,900 | — | — |
| 1999-04-07 | $19.50 | $19.50 | 29,900 | — | — |
| 1999-04-06 | $19.81 | $19.81 | 34,900 | — | — |
| 1999-04-05 | $20.38 | $20.38 | 117,600 | — | — |
| 1999-04-01 | $20.00 | $20.00 | 328,700 | — | — |
| 1999-03-31 | $19.50 | $19.50 | 409,000 | — | — |
| 1999-03-30 | $17.50 | $17.50 | 162,100 | — | — |
| 1999-03-29 | $19.38 | $19.38 | 60,600 | — | — |
| 1999-03-26 | $20.00 | $20.00 | 41,900 | — | — |
| 1999-03-25 | $20.13 | $20.13 | 164,700 | — | — |
| 1999-03-24 | $20.00 | $20.00 | 238,000 | — | — |
| 1999-03-23 | $19.50 | $19.50 | 314,100 | — | — |
| 1999-03-22 | $19.25 | $19.25 | 725,400 | — | — |
| 1999-03-19 | $15.75 | $15.75 | 162,500 | — | — |
| 1999-03-18 | $15.00 | $15.00 | 991,100 | — | — |
| 1999-03-17 | $15.31 | $15.31 | 459,500 | — | — |
| 1999-03-16 | $16.88 | $16.88 | 75,900 | — | — |
| 1999-03-15 | $17.38 | $17.38 | 45,700 | — | — |
| 1999-03-12 | $17.30 | $17.30 | 73,400 | — | — |
| 1999-03-11 | $18.13 | $18.13 | 145,800 | — | — |
| 1999-03-10 | $18.00 | $18.00 | 66,500 | — | — |
| 1999-03-09 | $17.94 | $17.94 | 106,400 | — | — |
| 1999-03-08 | $18.00 | $18.00 | 151,900 | — | — |
| 1999-03-05 | $17.75 | $17.75 | 96,400 | — | — |
| 1999-03-04 | $17.19 | $17.19 | 184,200 | — | — |
| 1999-03-03 | $17.75 | $17.75 | 188,600 | — | — |
| 1999-03-02 | $17.75 | $17.75 | 145,000 | — | — |
| 1999-03-01 | $18.00 | $18.00 | 69,600 | — | — |
| 1999-02-26 | $17.88 | $17.88 | 85,600 | — | — |
| 1999-02-25 | $18.06 | $18.06 | 228,400 | — | — |
| 1999-02-24 | $19.06 | $19.06 | 78,600 | — | — |
| 1999-02-23 | $19.50 | $19.50 | 160,200 | — | — |
| 1999-02-22 | $19.63 | $19.63 | 78,100 | — | — |
| 1999-02-19 | $19.50 | $19.50 | 72,900 | — | — |
| 1999-02-18 | $19.56 | $19.56 | 58,700 | — | — |
| 1999-02-17 | $19.88 | $19.88 | 66,800 | — | — |
| 1999-02-16 | $20.63 | $20.63 | 259,900 | — | — |
| 1999-02-12 | $19.81 | $19.81 | 643,400 | — | — |
| 1999-02-11 | $19.50 | $19.50 | 457,700 | — | — |
| 1999-02-10 | $19.50 | $19.50 | 1,961,500 | — | — |
| 1999-02-09 | $21.63 | $21.63 | 222,800 | — | — |
| 1999-02-08 | $22.13 | $22.13 | 290,600 | — | — |
| 1999-02-05 | $22.69 | $22.69 | 60,600 | — | — |
| 1999-02-04 | $23.06 | $23.06 | 110,800 | — | — |
| 1999-02-03 | $23.00 | $23.00 | 105,800 | — | — |
| 1999-02-02 | $22.88 | $22.88 | 268,700 | — | — |
| 1999-02-01 | $23.94 | $23.94 | 95,800 | — | — |
| 1999-01-29 | $24.00 | $24.00 | 217,200 | — | — |
| 1999-01-28 | $23.50 | $23.50 | 140,900 | — | — |
| 1999-01-27 | $24.25 | $24.25 | 219,000 | — | — |
| 1999-01-26 | $24.00 | $24.00 | 2,793,000 | — | — |
| 1999-01-25 | $25.80 | $25.80 | 2,305,300 | — | — |
| 1999-01-22 | $32.38 | $32.38 | 481,100 | — | — |
| 1999-01-21 | $32.69 | $32.69 | 373,400 | — | — |
| 1999-01-20 | $32.00 | $32.00 | 363,200 | — | — |
| 1999-01-19 | $30.63 | $30.63 | 34,500 | — | — |
| 1999-01-15 | $30.13 | $30.13 | 62,500 | — | — |
| 1999-01-14 | $30.38 | $30.38 | 91,200 | — | — |
| 1999-01-13 | $30.63 | $30.63 | 291,400 | — | — |
| 1999-01-12 | $30.75 | $30.75 | 123,800 | — | — |
| 1999-01-11 | $30.25 | $30.25 | 228,400 | — | — |
| 1999-01-08 | $30.38 | $30.38 | 39,500 | — | — |
| 1999-01-07 | $30.63 | $30.63 | 40,900 | — | — |
| 1999-01-06 | $30.13 | $30.13 | 243,200 | — | — |
| 1999-01-05 | $31.25 | $31.25 | 185,400 | — | — |
| 1999-01-04 | $32.38 | $32.38 | 293,900 | — | — |