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
- 1994-12-20 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 | $28.99 | $33.75 | 0 | — | — |
| 1999-12-30 | $28.99 | $33.75 | 557 | — | — |
| 1999-12-29 | $28.87 | $33.62 | 22,294 | — | — |
| 1999-12-28 | $28.71 | $33.42 | 9,810 | — | — |
| 1999-12-27 | $29.04 | $33.81 | 2,006 | — | — |
| 1999-12-23 | $29.16 | $33.95 | 2,675 | — | — |
| 1999-12-22 | $28.99 | $33.75 | 26,642 | — | — |
| 1999-12-21 | $29.27 | $34.08 | 1,449 | — | — |
| 1999-12-20 | $29.21 | $34.01 | 0 | — | — |
| 1999-12-17 | $29.21 | $34.01 | 1,784 | — | — |
| 1999-12-16 | $28.93 | $33.68 | 15,718 | — | — |
| 1999-12-15 | $28.48 | $33.16 | 24,412 | — | — |
| 1999-12-14 | $28.87 | $33.62 | 669 | — | — |
| 1999-12-13 | $28.93 | $33.68 | 12,039 | — | — |
| 1999-12-10 | $28.59 | $33.29 | 8,472 | — | — |
| 1999-12-09 | $28.82 | $33.55 | 2,564 | — | — |
| 1999-12-08 | $28.99 | $33.75 | 557 | — | — |
| 1999-12-07 | $28.93 | $33.68 | 42,136 | — | — |
| 1999-12-06 | $28.71 | $33.42 | 1,226 | — | — |
| 1999-12-03 | $28.54 | $33.23 | 1,895 | — | — |
| 1999-12-02 | $28.82 | $33.55 | 1,561 | — | — |
| 1999-12-01 | $28.71 | $33.42 | 892 | — | — |
| 1999-11-30 | $28.65 | $33.36 | 4,570 | — | — |
| 1999-11-29 | $28.31 | $32.97 | 7,469 | — | — |
| 1999-11-26 | $28.31 | $32.97 | 2,341 | — | — |
| 1999-11-24 | $27.64 | $32.18 | 13,154 | — | — |
| 1999-11-23 | $27.59 | $32.12 | 20,622 | — | — |
| 1999-11-22 | $27.08 | $31.53 | 13,488 | — | — |
| 1999-11-19 | $27.19 | $30.87 | 223 | — | — |
| 1999-11-18 | $27.31 | $30.99 | 1,226 | — | — |
| 1999-11-17 | $27.47 | $31.18 | 5,574 | — | — |
| 1999-11-16 | $28.09 | $31.88 | 4,236 | — | — |
| 1999-11-15 | $28.43 | $32.27 | 6,688 | — | — |
| 1999-11-12 | $28.26 | $32.08 | 5,574 | — | — |
| 1999-11-11 | $28.76 | $31.87 | 8,695 | — | — |
| 1999-11-10 | $29.21 | $32.37 | 25,081 | — | — |
| 1999-11-09 | $28.87 | $32.00 | 15,272 | — | — |
| 1999-11-08 | $28.93 | $32.06 | 17,613 | — | — |
| 1999-11-05 | $28.37 | $31.44 | 3,790 | — | — |
| 1999-11-04 | $27.92 | $30.94 | 6,911 | — | — |
| 1999-11-03 | $27.70 | $30.69 | 14,491 | — | — |
| 1999-11-02 | $26.86 | $29.76 | 26,530 | — | — |
| 1999-11-01 | $26.91 | $29.82 | 2,341 | — | — |
| 1999-10-29 | $27.08 | $30.01 | 48,936 | — | — |
| 1999-10-28 | $26.97 | $29.89 | 892 | — | — |
| 1999-10-27 | $26.63 | $29.51 | 2,787 | — | — |
| 1999-10-26 | $26.86 | $29.76 | 6,688 | — | — |
| 1999-10-25 | $26.74 | $29.64 | 7,023 | — | — |
| 1999-10-22 | $26.86 | $29.76 | 15,049 | — | — |
| 1999-10-21 | $25.62 | $28.40 | 7,357 | — | — |
| 1999-10-20 | $25.40 | $28.15 | 2,898 | — | — |
| 1999-10-19 | $25.17 | $27.90 | 5,462 | — | — |
| 1999-10-18 | $25.01 | $27.71 | 2,452 | — | — |
| 1999-10-15 | $25.12 | $27.84 | 7,692 | — | — |
| 1999-10-14 | $25.51 | $28.27 | 5,128 | — | — |
| 1999-10-13 | $25.45 | $28.21 | 7,803 | — | — |
| 1999-10-12 | $25.29 | $28.02 | 4,682 | — | — |
| 1999-10-11 | $25.62 | $28.40 | 1,338 | — | — |
| 1999-10-08 | $25.57 | $28.33 | 6,131 | — | — |
| 1999-10-07 | $25.29 | $28.02 | 10,144 | — | — |
| 1999-10-06 | $24.84 | $27.53 | 111 | — | — |
| 1999-10-05 | $24.78 | $27.46 | 5,128 | — | — |
| 1999-10-04 | $25.23 | $27.96 | 1,115 | — | — |
| 1999-10-01 | $25.12 | $27.84 | 15,160 | — | — |
| 1999-09-30 | $25.23 | $27.96 | 3,344 | — | — |
| 1999-09-29 | $24.89 | $27.59 | 5,239 | — | — |
| 1999-09-28 | $24.95 | $27.65 | 5,574 | — | — |
| 1999-09-27 | $25.12 | $27.84 | 15,495 | — | — |
| 1999-09-24 | $24.61 | $27.28 | 334 | — | — |
| 1999-09-23 | $24.61 | $27.28 | 4,347 | — | — |
| 1999-09-22 | $24.84 | $27.53 | 32,884 | — | — |
| 1999-09-21 | $24.78 | $27.46 | 8,918 | — | — |
| 1999-09-20 | $25.17 | $27.90 | 892 | — | — |
| 1999-09-17 | $25.23 | $27.96 | 1,561 | — | — |
| 1999-09-16 | $25.57 | $28.33 | 5,351 | — | — |
| 1999-09-15 | $25.85 | $28.64 | 223 | — | — |
| 1999-09-14 | $25.90 | $28.71 | 446 | — | — |
| 1999-09-13 | $25.85 | $28.64 | 1,003 | — | — |
| 1999-09-10 | $26.02 | $28.83 | 3,344 | — | — |
| 1999-09-09 | $26.02 | $28.83 | 33,665 | — | — |
| 1999-09-08 | $25.40 | $28.15 | 3,344 | — | — |
| 1999-09-07 | $24.95 | $27.65 | 5,685 | — | — |
| 1999-09-03 | $25.79 | $28.58 | 1,895 | — | — |
| 1999-09-02 | $25.79 | $28.58 | 0 | — | — |
| 1999-09-01 | $25.79 | $28.58 | 1,115 | — | — |
| 1999-08-31 | $26.02 | $28.83 | 34,779 | — | — |
| 1999-08-30 | $26.13 | $28.95 | 0 | — | — |
| 1999-08-27 | $26.13 | $28.95 | 29,317 | — | — |
| 1999-08-26 | $26.24 | $29.08 | 3,679 | — | — |
| 1999-08-25 | $26.35 | $29.20 | 4,570 | — | — |
| 1999-08-24 | $26.13 | $28.95 | 669 | — | — |
| 1999-08-23 | $26.13 | $28.95 | 80,594 | — | — |
| 1999-08-20 | $25.62 | $28.40 | 111 | — | — |
| 1999-08-19 | $25.68 | $28.46 | 24,970 | — | — |
| 1999-08-18 | $25.79 | $28.58 | 14,714 | — | — |
| 1999-08-17 | $25.68 | $28.46 | 9,029 | — | — |
| 1999-08-16 | $25.34 | $28.08 | 0 | — | — |
| 1999-08-13 | $25.34 | $28.08 | 1,226 | — | — |
| 1999-08-12 | $25.23 | $27.96 | 61,087 | — | — |
| 1999-08-11 | $24.78 | $27.46 | 111,918 | — | — |
| 1999-08-10 | $25.23 | $27.96 | 5,016 | — | — |
| 1999-08-09 | $25.74 | $28.52 | 2,341 | — | — |
| 1999-08-06 | $25.45 | $28.21 | 19,062 | — | — |
| 1999-08-05 | $25.12 | $27.84 | 19,619 | — | — |
| 1999-08-04 | $25.12 | $27.84 | 4,013 | — | — |
| 1999-08-03 | $25.12 | $27.84 | 3,344 | — | — |
| 1999-08-02 | $25.34 | $28.08 | 5,016 | — | — |
| 1999-07-30 | $25.29 | $28.02 | 4,459 | — | — |
| 1999-07-29 | $25.34 | $28.08 | 23,966 | — | — |
| 1999-07-28 | $24.89 | $27.59 | 6,911 | — | — |
| 1999-07-27 | $24.67 | $27.34 | 3,902 | — | — |
| 1999-07-26 | $24.67 | $27.34 | 0 | — | — |
| 1999-07-23 | $24.67 | $27.34 | 557 | — | — |
| 1999-07-22 | $24.73 | $27.40 | 10,144 | — | — |
| 1999-07-21 | $24.45 | $27.09 | 557 | — | — |
| 1999-07-20 | $24.56 | $27.21 | 26,196 | — | — |
| 1999-07-19 | $25.45 | $28.21 | 6,911 | — | — |
| 1999-07-16 | $25.74 | $28.52 | 37,343 | — | — |
| 1999-07-15 | $25.12 | $27.84 | 0 | — | — |
| 1999-07-14 | $25.12 | $27.84 | 35,782 | — | — |
| 1999-07-13 | $24.67 | $27.34 | 38,681 | — | — |
| 1999-07-12 | $25.34 | $28.08 | 1,895 | — | — |
| 1999-07-09 | $26.24 | $29.08 | 4,013 | — | — |
| 1999-07-08 | $26.46 | $29.33 | 4,236 | — | — |
| 1999-07-07 | $27.25 | $30.20 | 12,262 | — | — |
| 1999-07-06 | $28.26 | $31.32 | 41,802 | — | — |
| 1999-07-02 | $28.20 | $31.25 | 59,860 | — | — |
| 1999-07-01 | $27.70 | $30.69 | 3,902 | — | — |
| 1999-06-30 | $27.70 | $30.69 | 28,648 | — | — |
| 1999-06-29 | $28.71 | $31.81 | 30,989 | — | — |
| 1999-06-28 | $28.93 | $32.06 | 1,338 | — | — |
| 1999-06-25 | $28.59 | $31.69 | 7,580 | — | — |
| 1999-06-24 | $28.26 | $31.32 | 4,793 | — | — |
| 1999-06-23 | $27.70 | $30.69 | 15,049 | — | — |
| 1999-06-22 | $26.97 | $29.89 | 28,983 | — | — |
| 1999-06-21 | $26.46 | $29.33 | 1,895 | — | — |
| 1999-06-18 | $26.97 | $29.89 | 0 | — | — |
| 1999-06-17 | $26.97 | $29.89 | 52,169 | — | — |
| 1999-06-16 | $26.97 | $29.89 | 1,784 | — | — |
| 1999-06-15 | $26.91 | $29.82 | 2,898 | — | — |
| 1999-06-14 | $26.52 | $29.39 | 0 | — | — |
| 1999-06-11 | $26.52 | $29.39 | 0 | — | — |
| 1999-06-10 | $26.52 | $29.39 | 19,619 | — | — |
| 1999-06-09 | $26.86 | $29.76 | 2,229 | — | — |
| 1999-06-08 | $26.91 | $29.82 | 24,524 | — | — |
| 1999-06-07 | $27.02 | $29.95 | 9,921 | — | — |
| 1999-06-04 | $26.24 | $29.08 | 1,115 | — | — |
| 1999-06-03 | $26.07 | $28.89 | 0 | — | — |
| 1999-06-02 | $26.07 | $28.89 | 334 | — | — |
| 1999-06-01 | $26.07 | $28.89 | 1,449 | — | — |
| 1999-05-28 | $25.90 | $28.71 | 6,688 | — | — |
| 1999-05-27 | $25.90 | $28.71 | 6,800 | — | — |
| 1999-05-26 | $26.18 | $29.02 | 18,393 | — | — |
| 1999-05-25 | $27.02 | $29.95 | 557 | — | — |
| 1999-05-24 | $27.02 | $29.95 | 17,613 | — | — |
| 1999-05-21 | $27.70 | $30.69 | 20,511 | — | — |
| 1999-05-20 | $27.70 | $30.69 | 14,826 | — | — |
| 1999-05-19 | $27.75 | $30.76 | 557 | — | — |
| 1999-05-18 | $28.03 | $31.07 | 5,351 | — | — |
| 1999-05-17 | $27.81 | $30.82 | 2,452 | — | — |
| 1999-05-14 | $28.15 | $31.19 | 0 | — | — |
| 1999-05-13 | $28.15 | $31.19 | 8,695 | — | — |
| 1999-05-12 | $27.92 | $30.94 | 1,115 | — | — |
| 1999-05-11 | $28.54 | $31.63 | 9,921 | — | — |
| 1999-05-10 | $29.72 | $32.93 | 1,561 | — | — |
| 1999-05-07 | $29.83 | $33.06 | 10,032 | — | — |
| 1999-05-06 | $29.83 | $33.06 | 15,049 | — | — |
| 1999-05-05 | $30.39 | $33.68 | 5,685 | — | — |
| 1999-05-04 | $30.50 | $33.80 | 0 | — | — |
| 1999-05-03 | $30.50 | $33.80 | 12,262 | — | — |
| 1999-04-30 | $30.05 | $33.30 | 6,019 | — | — |
| 1999-04-29 | $28.87 | $32.00 | 1,561 | — | — |
| 1999-04-28 | $28.82 | $31.94 | 9,029 | — | — |
| 1999-04-27 | $28.03 | $31.07 | 4,347 | — | — |
| 1999-04-26 | $27.92 | $30.94 | 9,364 | — | — |
| 1999-04-23 | $28.71 | $31.81 | 17,724 | — | — |
| 1999-04-22 | $29.16 | $32.31 | 20,622 | — | — |
| 1999-04-21 | $28.43 | $31.50 | 5,685 | — | — |
| 1999-04-20 | $27.81 | $30.82 | 3,233 | — | — |
| 1999-04-19 | $28.09 | $30.59 | 37,900 | — | — |
| 1999-04-16 | $27.25 | $29.68 | 12,262 | — | — |
| 1999-04-15 | $26.30 | $28.64 | 37,343 | — | — |
| 1999-04-14 | $25.96 | $28.27 | 3,679 | — | — |
| 1999-04-13 | $25.34 | $27.60 | 44,254 | — | — |
| 1999-04-12 | $25.12 | $27.36 | 11,147 | — | — |
| 1999-04-09 | $25.06 | $27.29 | 61,867 | — | — |
| 1999-04-08 | $25.40 | $27.66 | 23,744 | — | — |
| 1999-04-07 | $24.28 | $26.44 | 11,705 | — | — |
| 1999-04-06 | $24.17 | $26.32 | 17,724 | — | — |
| 1999-04-05 | $24.11 | $26.26 | 3,456 | — | — |
| 1999-04-01 | $23.66 | $25.77 | 111 | — | — |
| 1999-03-31 | $23.66 | $25.77 | 5,574 | — | — |
| 1999-03-30 | $23.77 | $25.89 | 111 | — | — |
| 1999-03-29 | $23.60 | $25.71 | 0 | — | — |
| 1999-03-26 | $23.60 | $25.71 | 45,926 | — | — |
| 1999-03-25 | $23.88 | $26.01 | 85,722 | — | — |
| 1999-03-24 | $22.65 | $24.67 | 55,847 | — | — |
| 1999-03-23 | $22.15 | $24.12 | 0 | — | — |
| 1999-03-22 | $22.15 | $24.12 | 0 | — | — |
| 1999-03-19 | $22.15 | $24.12 | 3,010 | — | — |
| 1999-03-18 | $22.43 | $24.43 | 1,003 | — | — |
| 1999-03-17 | $22.54 | $24.55 | 780 | — | — |
| 1999-03-16 | $22.76 | $24.79 | 1,561 | — | — |
| 1999-03-15 | $22.82 | $24.85 | 223 | — | — |
| 1999-03-12 | $22.99 | $25.04 | 16,052 | — | — |
| 1999-03-11 | $23.21 | $25.28 | 1,226 | — | — |
| 1999-03-10 | $22.88 | $24.91 | 2,229 | — | — |
| 1999-03-09 | $22.54 | $24.55 | 11,816 | — | — |
| 1999-03-08 | $22.65 | $24.67 | 9,587 | — | — |
| 1999-03-05 | $22.15 | $24.12 | 2,006 | — | — |
| 1999-03-04 | $21.98 | $23.94 | 557 | — | — |
| 1999-03-03 | $21.75 | $23.69 | 6,800 | — | — |
| 1999-03-02 | $21.98 | $23.94 | 14,045 | — | — |
| 1999-03-01 | $21.19 | $23.08 | 8,360 | — | — |
| 1999-02-26 | $20.80 | $22.65 | 7,692 | — | — |
| 1999-02-25 | $20.75 | $22.59 | 3,344 | — | — |
| 1999-02-24 | $20.63 | $22.47 | 1,561 | — | — |
| 1999-02-23 | $20.63 | $22.47 | 11,147 | — | — |
| 1999-02-22 | $21.08 | $22.96 | 4,570 | — | — |
| 1999-02-19 | $20.97 | $22.84 | 1,561 | — | — |
| 1999-02-18 | $20.86 | $22.72 | 24,412 | — | — |
| 1999-02-17 | $20.75 | $22.59 | 2,341 | — | — |
| 1999-02-16 | $21.14 | $23.02 | 111 | — | — |
| 1999-02-12 | $21.03 | $22.90 | 780 | — | — |
| 1999-02-11 | $21.08 | $22.96 | 22,852 | — | — |
| 1999-02-10 | $20.52 | $22.35 | 8,026 | — | — |
| 1999-02-09 | $20.80 | $22.65 | 780 | — | — |
| 1999-02-08 | $20.86 | $22.72 | 446 | — | — |
| 1999-02-05 | $20.86 | $22.72 | 6,800 | — | — |
| 1999-02-04 | $21.03 | $22.90 | 4,124 | — | — |
| 1999-02-03 | $21.42 | $23.33 | 17,836 | — | — |
| 1999-02-02 | $20.75 | $22.59 | 56,851 | — | — |
| 1999-02-01 | $20.63 | $22.47 | 28,871 | — | — |
| 1999-01-29 | $20.63 | $22.47 | 31,881 | — | — |
| 1999-01-28 | $20.63 | $22.47 | 7,469 | — | — |
| 1999-01-27 | $20.07 | $21.86 | 66,772 | — | — |
| 1999-01-26 | $19.62 | $21.37 | 41,802 | — | — |
| 1999-01-25 | $19.46 | $21.19 | 38,458 | — | — |
| 1999-01-22 | $18.84 | $20.52 | 186,938 | — | — |
| 1999-01-21 | $19.74 | $21.49 | 2,006 | — | — |
| 1999-01-20 | $19.96 | $21.74 | 248,917 | — | — |
| 1999-01-19 | $20.02 | $21.80 | 140,455 | — | — |
| 1999-01-15 | $21.31 | $23.20 | 59,080 | — | — |
| 1999-01-14 | $19.23 | $20.94 | 21,626 | — | — |
| 1999-01-13 | $20.63 | $22.47 | 180,696 | — | — |
| 1999-01-12 | $22.71 | $24.73 | 11,482 | — | — |
| 1999-01-11 | $24.11 | $26.26 | 3,121 | — | — |
| 1999-01-08 | $24.67 | $26.87 | 10,367 | — | — |
| 1999-01-07 | $25.12 | $27.36 | 111 | — | — |
| 1999-01-06 | $25.17 | $27.42 | 12,596 | — | — |
| 1999-01-05 | $24.22 | $26.38 | 1,003 | — | — |
| 1999-01-04 | $24.50 | $26.68 | 39,350 | — | — |