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
- 1990-03-23 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 | $24.31 | $28.75 | 61,100 | — | — |
| 1999-12-30 | $24.06 | $28.45 | 77,400 | — | — |
| 1999-12-29 | $24.31 | $28.75 | 79,000 | — | — |
| 1999-12-28 | $24.13 | $28.52 | 75,700 | — | — |
| 1999-12-27 | $24.50 | $28.97 | 111,800 | — | — |
| 1999-12-23 | $24.00 | $28.38 | 29,200 | — | — |
| 1999-12-22 | $24.00 | $28.38 | 51,800 | — | — |
| 1999-12-21 | $24.13 | $28.52 | 81,900 | — | — |
| 1999-12-20 | $24.06 | $28.45 | 139,400 | — | — |
| 1999-12-17 | $24.75 | $29.26 | 99,500 | — | — |
| 1999-12-16 | $24.94 | $29.49 | 231,600 | — | — |
| 1999-12-15 | $24.25 | $28.67 | 65,900 | — | — |
| 1999-12-14 | $24.00 | $28.38 | 110,900 | — | — |
| 1999-12-13 | $23.63 | $27.93 | 82,600 | — | — |
| 1999-12-10 | $23.94 | $28.30 | 71,100 | — | — |
| 1999-12-09 | $24.13 | $28.52 | 84,600 | — | — |
| 1999-12-08 | $24.00 | $28.38 | 139,500 | — | — |
| 1999-12-07 | $23.13 | $27.34 | 92,200 | — | — |
| 1999-12-06 | $23.69 | $28.01 | 143,800 | — | — |
| 1999-12-03 | $23.50 | $27.79 | 54,600 | — | — |
| 1999-12-02 | $23.13 | $27.34 | 108,700 | — | — |
| 1999-12-01 | $22.44 | $26.53 | 116,400 | — | — |
| 1999-11-30 | $22.38 | $26.46 | 67,900 | — | — |
| 1999-11-29 | $22.31 | $26.38 | 93,400 | — | — |
| 1999-11-26 | $22.38 | $26.46 | 10,600 | — | — |
| 1999-11-24 | $22.31 | $26.38 | 41,000 | — | — |
| 1999-11-23 | $22.44 | $26.53 | 41,700 | — | — |
| 1999-11-22 | $22.63 | $26.75 | 43,200 | — | — |
| 1999-11-19 | $23.00 | $27.19 | 97,400 | — | — |
| 1999-11-18 | $23.06 | $27.27 | 52,000 | — | — |
| 1999-11-17 | $23.25 | $27.49 | 55,200 | — | — |
| 1999-11-16 | $23.63 | $27.93 | 86,700 | — | — |
| 1999-11-15 | $24.00 | $28.38 | 134,400 | — | — |
| 1999-11-12 | $23.63 | $27.93 | 33,000 | — | — |
| 1999-11-11 | $23.69 | $28.01 | 25,900 | — | — |
| 1999-11-10 | $23.69 | $28.01 | 40,500 | — | — |
| 1999-11-09 | $24.06 | $28.45 | 58,200 | — | — |
| 1999-11-08 | $23.63 | $27.93 | 55,200 | — | — |
| 1999-11-05 | $23.81 | $28.16 | 71,500 | — | — |
| 1999-11-04 | $23.31 | $27.56 | 192,400 | — | — |
| 1999-11-03 | $23.56 | $27.86 | 68,900 | — | — |
| 1999-11-02 | $24.06 | $28.45 | 111,000 | — | — |
| 1999-11-01 | $23.19 | $27.42 | 81,900 | — | — |
| 1999-10-29 | $23.88 | $28.23 | 96,300 | — | — |
| 1999-10-28 | $23.75 | $28.08 | 250,100 | — | — |
| 1999-10-27 | $22.88 | $27.05 | 344,800 | — | — |
| 1999-10-26 | $21.25 | $25.13 | 50,700 | — | — |
| 1999-10-25 | $21.44 | $25.35 | 36,600 | — | — |
| 1999-10-22 | $21.31 | $25.20 | 93,800 | — | — |
| 1999-10-21 | $20.88 | $24.68 | 440,200 | — | — |
| 1999-10-20 | $20.69 | $24.46 | 67,000 | — | — |
| 1999-10-19 | $20.81 | $24.61 | 31,300 | — | — |
| 1999-10-18 | $20.69 | $24.46 | 95,900 | — | — |
| 1999-10-15 | $20.63 | $24.39 | 111,900 | — | — |
| 1999-10-14 | $21.06 | $24.90 | 63,800 | — | — |
| 1999-10-13 | $21.13 | $24.98 | 69,300 | — | — |
| 1999-10-12 | $21.25 | $25.13 | 85,800 | — | — |
| 1999-10-11 | $21.63 | $25.57 | 81,700 | — | — |
| 1999-10-08 | $21.63 | $25.57 | 73,500 | — | — |
| 1999-10-07 | $21.50 | $25.42 | 60,100 | — | — |
| 1999-10-06 | $21.75 | $25.72 | 60,500 | — | — |
| 1999-10-05 | $21.56 | $25.49 | 45,500 | — | — |
| 1999-10-04 | $21.63 | $25.57 | 17,300 | — | — |
| 1999-10-01 | $21.56 | $25.49 | 96,000 | — | — |
| 1999-09-30 | $21.56 | $25.49 | 70,100 | — | — |
| 1999-09-29 | $21.81 | $25.79 | 40,200 | — | — |
| 1999-09-28 | $21.63 | $25.57 | 49,800 | — | — |
| 1999-09-27 | $21.69 | $25.64 | 121,400 | — | — |
| 1999-09-24 | $21.00 | $24.83 | 97,500 | — | — |
| 1999-09-23 | $21.63 | $25.57 | 34,700 | — | — |
| 1999-09-22 | $22.00 | $26.01 | 58,700 | — | — |
| 1999-09-21 | $21.94 | $25.94 | 38,400 | — | — |
| 1999-09-20 | $22.25 | $26.31 | 36,100 | — | — |
| 1999-09-17 | $22.94 | $27.12 | 40,800 | — | — |
| 1999-09-16 | $22.50 | $26.60 | 33,800 | — | — |
| 1999-09-15 | $22.75 | $26.90 | 46,600 | — | — |
| 1999-09-14 | $22.75 | $26.90 | 52,900 | — | — |
| 1999-09-13 | $23.38 | $27.64 | 38,300 | — | — |
| 1999-09-10 | $23.50 | $27.79 | 91,200 | — | — |
| 1999-09-09 | $23.25 | $27.49 | 27,600 | — | — |
| 1999-09-08 | $23.56 | $27.86 | 24,400 | — | — |
| 1999-09-07 | $23.38 | $27.64 | 70,100 | — | — |
| 1999-09-03 | $23.63 | $27.93 | 38,400 | — | — |
| 1999-09-02 | $23.13 | $27.34 | 80,600 | — | — |
| 1999-09-01 | $23.38 | $27.64 | 54,600 | — | — |
| 1999-08-31 | $23.38 | $27.64 | 58,400 | — | — |
| 1999-08-30 | $23.63 | $27.93 | 73,500 | — | — |
| 1999-08-27 | $23.94 | $28.30 | 38,400 | — | — |
| 1999-08-26 | $24.00 | $28.38 | 40,900 | — | — |
| 1999-08-25 | $24.19 | $28.60 | 33,800 | — | — |
| 1999-08-24 | $24.19 | $28.60 | 36,100 | — | — |
| 1999-08-23 | $24.38 | $28.82 | 156,100 | — | — |
| 1999-08-20 | $24.88 | $29.41 | 29,500 | — | — |
| 1999-08-19 | $24.63 | $29.12 | 15,400 | — | — |
| 1999-08-18 | $24.94 | $29.49 | 36,500 | — | — |
| 1999-08-17 | $24.81 | $29.34 | 74,100 | — | — |
| 1999-08-16 | $25.13 | $29.71 | 28,800 | — | — |
| 1999-08-13 | $25.06 | $29.63 | 74,900 | — | — |
| 1999-08-12 | $25.25 | $29.85 | 76,500 | — | — |
| 1999-08-11 | $25.00 | $29.56 | 38,200 | — | — |
| 1999-08-10 | $24.81 | $29.34 | 239,400 | — | — |
| 1999-08-09 | $24.94 | $29.49 | 65,800 | — | — |
| 1999-08-06 | $24.75 | $29.26 | 98,000 | — | — |
| 1999-08-05 | $24.63 | $29.12 | 29,000 | — | — |
| 1999-08-04 | $24.56 | $29.04 | 71,200 | — | — |
| 1999-08-03 | $24.25 | $28.67 | 52,000 | — | — |
| 1999-08-02 | $24.38 | $28.82 | 53,200 | — | — |
| 1999-07-30 | $25.00 | $29.56 | 50,800 | — | — |
| 1999-07-29 | $25.13 | $29.71 | 48,400 | — | — |
| 1999-07-28 | $25.19 | $29.78 | 43,500 | — | — |
| 1999-07-27 | $24.81 | $29.34 | 20,000 | — | — |
| 1999-07-26 | $24.88 | $29.41 | 53,900 | — | — |
| 1999-07-23 | $25.50 | $30.15 | 23,300 | — | — |
| 1999-07-22 | $25.50 | $30.15 | 67,900 | — | — |
| 1999-07-21 | $25.31 | $29.93 | 91,100 | — | — |
| 1999-07-20 | $25.81 | $30.52 | 52,600 | — | — |
| 1999-07-19 | $26.50 | $31.33 | 44,800 | — | — |
| 1999-07-16 | $27.00 | $31.92 | 31,700 | — | — |
| 1999-07-15 | $26.75 | $31.63 | 33,700 | — | — |
| 1999-07-14 | $26.44 | $31.26 | 37,000 | — | — |
| 1999-07-13 | $26.75 | $31.63 | 28,800 | — | — |
| 1999-07-12 | $26.69 | $31.55 | 34,100 | — | — |
| 1999-07-09 | $27.06 | $32.00 | 38,100 | — | — |
| 1999-07-08 | $26.69 | $31.55 | 37,700 | — | — |
| 1999-07-07 | $27.06 | $32.00 | 20,900 | — | — |
| 1999-07-06 | $27.06 | $32.00 | 240,600 | — | — |
| 1999-07-02 | $27.00 | $31.92 | 23,500 | — | — |
| 1999-07-01 | $27.13 | $32.07 | 32,000 | — | — |
| 1999-06-30 | $27.00 | $31.92 | 50,100 | — | — |
| 1999-06-29 | $26.81 | $31.70 | 23,200 | — | — |
| 1999-06-28 | $26.31 | $31.11 | 27,900 | — | — |
| 1999-06-25 | $26.00 | $30.74 | 61,900 | — | — |
| 1999-06-24 | $26.25 | $31.04 | 28,700 | — | — |
| 1999-06-23 | $26.31 | $31.11 | 29,200 | — | — |
| 1999-06-22 | $26.75 | $31.63 | 28,600 | — | — |
| 1999-06-21 | $27.00 | $31.92 | 38,300 | — | — |
| 1999-06-18 | $27.44 | $32.44 | 24,800 | — | — |
| 1999-06-17 | $27.25 | $32.22 | 43,800 | — | — |
| 1999-06-16 | $27.38 | $32.37 | 43,600 | — | — |
| 1999-06-15 | $27.06 | $32.00 | 21,600 | — | — |
| 1999-06-14 | $27.06 | $32.00 | 31,800 | — | — |
| 1999-06-11 | $27.06 | $32.00 | 50,300 | — | — |
| 1999-06-10 | $27.19 | $32.15 | 68,700 | — | — |
| 1999-06-09 | $27.44 | $32.44 | 46,500 | — | — |
| 1999-06-08 | $27.13 | $32.07 | 33,400 | — | — |
| 1999-06-07 | $27.31 | $32.29 | 40,200 | — | — |
| 1999-06-04 | $27.06 | $32.00 | 52,900 | — | — |
| 1999-06-03 | $27.06 | $32.00 | 51,900 | — | — |
| 1999-06-02 | $27.06 | $32.00 | 80,800 | — | — |
| 1999-06-01 | $27.25 | $32.22 | 33,200 | — | — |
| 1999-05-28 | $27.31 | $32.29 | 59,500 | — | — |
| 1999-05-27 | $27.44 | $32.44 | 60,500 | — | — |
| 1999-05-26 | $27.94 | $33.03 | 41,900 | — | — |
| 1999-05-25 | $28.00 | $33.11 | 73,600 | — | — |
| 1999-05-24 | $28.13 | $33.25 | 58,100 | — | — |
| 1999-05-21 | $28.00 | $33.11 | 205,600 | — | — |
| 1999-05-20 | $28.13 | $33.25 | 166,900 | — | — |
| 1999-05-19 | $27.00 | $31.92 | 92,300 | — | — |
| 1999-05-18 | $25.75 | $30.45 | 64,400 | — | — |
| 1999-05-17 | $25.69 | $30.37 | 75,000 | — | — |
| 1999-05-14 | $26.00 | $30.74 | 39,900 | — | — |
| 1999-05-13 | $27.38 | $32.37 | 48,500 | — | — |
| 1999-05-12 | $26.88 | $31.78 | 63,700 | — | — |
| 1999-05-11 | $26.56 | $31.41 | 29,700 | — | — |
| 1999-05-10 | $26.94 | $31.85 | 53,700 | — | — |
| 1999-05-07 | $27.00 | $31.92 | 142,400 | — | — |
| 1999-05-06 | $27.06 | $32.00 | 37,300 | — | — |
| 1999-05-05 | $27.13 | $32.07 | 92,300 | — | — |
| 1999-05-04 | $26.63 | $31.48 | 68,500 | — | — |
| 1999-05-03 | $26.25 | $31.04 | 124,400 | — | — |
| 1999-04-30 | $25.50 | $30.15 | 87,700 | — | — |
| 1999-04-29 | $25.44 | $30.08 | 137,100 | — | — |
| 1999-04-28 | $25.25 | $29.85 | 102,300 | — | — |
| 1999-04-27 | $24.31 | $28.75 | 29,300 | — | — |
| 1999-04-26 | $24.31 | $28.75 | 26,600 | — | — |
| 1999-04-23 | $24.50 | $28.97 | 97,000 | — | — |
| 1999-04-22 | $24.75 | $29.26 | 91,800 | — | — |
| 1999-04-21 | $24.75 | $29.26 | 40,500 | — | — |
| 1999-04-20 | $24.63 | $29.12 | 42,600 | — | — |
| 1999-04-19 | $24.38 | $28.82 | 143,600 | — | — |
| 1999-04-16 | $23.81 | $28.16 | 169,300 | — | — |
| 1999-04-15 | $23.44 | $27.71 | 180,100 | — | — |
| 1999-04-14 | $23.44 | $27.71 | 61,300 | — | — |
| 1999-04-13 | $23.31 | $27.56 | 89,600 | — | — |
| 1999-04-12 | $23.69 | $28.01 | 61,000 | — | — |
| 1999-04-09 | $23.69 | $28.01 | 67,300 | — | — |
| 1999-04-08 | $23.75 | $28.08 | 65,100 | — | — |
| 1999-04-07 | $24.00 | $28.38 | 185,100 | — | — |
| 1999-04-06 | $23.81 | $28.16 | 114,400 | — | — |
| 1999-04-05 | $23.75 | $28.08 | 138,600 | — | — |
| 1999-04-01 | $24.06 | $28.45 | 35,000 | — | — |
| 1999-03-31 | $24.25 | $28.67 | 73,300 | — | — |
| 1999-03-30 | $24.94 | $29.49 | 31,500 | — | — |
| 1999-03-29 | $25.06 | $29.63 | 138,800 | — | — |
| 1999-03-26 | $25.13 | $29.71 | 55,500 | — | — |
| 1999-03-25 | $25.06 | $29.63 | 62,700 | — | — |
| 1999-03-24 | $24.81 | $29.34 | 72,500 | — | — |
| 1999-03-23 | $24.81 | $29.34 | 60,400 | — | — |
| 1999-03-22 | $25.38 | $30.00 | 76,800 | — | — |
| 1999-03-19 | $25.38 | $30.00 | 76,500 | — | — |
| 1999-03-18 | $25.44 | $30.08 | 78,300 | — | — |
| 1999-03-17 | $25.44 | $30.08 | 67,300 | — | — |
| 1999-03-16 | $25.69 | $30.37 | 47,200 | — | — |
| 1999-03-15 | $26.00 | $30.74 | 188,500 | — | — |
| 1999-03-12 | $25.38 | $29.98 | 76,200 | — | — |
| 1999-03-11 | $25.00 | $29.54 | 84,500 | — | — |
| 1999-03-10 | $24.75 | $29.24 | 145,500 | — | — |
| 1999-03-09 | $24.75 | $29.24 | 69,200 | — | — |
| 1999-03-08 | $25.13 | $29.68 | 172,900 | — | — |
| 1999-03-05 | $24.94 | $29.46 | 162,900 | — | — |
| 1999-03-04 | $24.81 | $29.31 | 233,600 | — | — |
| 1999-03-03 | $24.56 | $29.02 | 284,900 | — | — |
| 1999-03-02 | $23.00 | $27.17 | 199,900 | — | — |
| 1999-03-01 | $21.81 | $25.77 | 107,700 | — | — |
| 1999-02-26 | $21.56 | $25.47 | 52,700 | — | — |
| 1999-02-25 | $20.88 | $24.66 | 22,400 | — | — |
| 1999-02-24 | $20.75 | $24.51 | 43,100 | — | — |
| 1999-02-23 | $20.69 | $24.44 | 45,000 | — | — |
| 1999-02-22 | $21.31 | $25.18 | 44,300 | — | — |
| 1999-02-19 | $21.38 | $25.25 | 43,400 | — | — |
| 1999-02-18 | $21.19 | $25.03 | 40,900 | — | — |
| 1999-02-17 | $21.25 | $25.11 | 40,000 | — | — |
| 1999-02-16 | $21.94 | $25.92 | 38,600 | — | — |
| 1999-02-12 | $21.94 | $25.92 | 119,300 | — | — |
| 1999-02-11 | $21.63 | $25.55 | 309,600 | — | — |
| 1999-02-10 | $21.75 | $25.70 | 196,000 | — | — |
| 1999-02-09 | $21.69 | $25.62 | 63,600 | — | — |
| 1999-02-08 | $22.00 | $25.99 | 234,800 | — | — |
| 1999-02-05 | $22.44 | $26.51 | 56,800 | — | — |
| 1999-02-04 | $22.06 | $26.07 | 107,700 | — | — |
| 1999-02-03 | $22.38 | $26.43 | 244,600 | — | — |
| 1999-02-02 | $22.44 | $26.51 | 118,200 | — | — |
| 1999-02-01 | $22.69 | $26.80 | 101,900 | — | — |
| 1999-01-29 | $22.25 | $26.29 | 89,100 | — | — |
| 1999-01-28 | $22.44 | $26.51 | 53,000 | — | — |
| 1999-01-27 | $22.50 | $26.58 | 112,400 | — | — |
| 1999-01-26 | $22.50 | $26.58 | 136,000 | — | — |
| 1999-01-25 | $22.31 | $26.36 | 134,900 | — | — |
| 1999-01-22 | $21.88 | $25.84 | 48,800 | — | — |
| 1999-01-21 | $21.88 | $25.84 | 121,100 | — | — |
| 1999-01-20 | $21.94 | $25.92 | 150,900 | — | — |
| 1999-01-19 | $22.00 | $25.99 | 121,500 | — | — |
| 1999-01-15 | $22.75 | $26.88 | 67,700 | — | — |
| 1999-01-14 | $22.94 | $27.10 | 70,000 | — | — |
| 1999-01-13 | $22.75 | $26.88 | 60,300 | — | — |
| 1999-01-12 | $23.00 | $27.17 | 80,500 | — | — |
| 1999-01-11 | $23.38 | $27.62 | 141,200 | — | — |
| 1999-01-08 | $23.88 | $28.21 | 68,600 | — | — |
| 1999-01-07 | $23.69 | $27.99 | 38,800 | — | — |
| 1999-01-06 | $24.00 | $28.35 | 67,800 | — | — |
| 1999-01-05 | $23.88 | $28.21 | 45,200 | — | — |
| 1999-01-04 | $23.75 | $28.06 | 80,700 | — | — |