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
- 1992-09-22 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 | $24.27 | $24.27 | 25,500 | — | — |
| 1999-12-30 | $24.31 | $24.31 | 72,300 | — | — |
| 1999-12-29 | $23.63 | $23.62 | 126,000 | — | — |
| 1999-12-28 | $21.88 | $21.88 | 410,600 | — | — |
| 1999-12-27 | $22.13 | $22.13 | 274,800 | — | — |
| 1999-12-23 | $22.00 | $22.00 | 525,000 | — | — |
| 1999-12-22 | $22.25 | $22.25 | 187,400 | — | — |
| 1999-12-21 | $22.50 | $22.50 | 178,200 | — | — |
| 1999-12-20 | $23.25 | $23.25 | 35,400 | — | — |
| 1999-12-17 | $22.75 | $22.75 | 116,500 | — | — |
| 1999-12-16 | $23.38 | $23.37 | 222,800 | — | — |
| 1999-12-15 | $21.44 | $21.44 | 27,200 | — | — |
| 1999-12-14 | $21.88 | $21.88 | 29,500 | — | — |
| 1999-12-13 | $22.75 | $22.75 | 172,600 | — | — |
| 1999-12-10 | $22.06 | $22.06 | 27,400 | — | — |
| 1999-12-09 | $22.50 | $22.50 | 54,700 | — | — |
| 1999-12-08 | $22.75 | $22.75 | 65,300 | — | — |
| 1999-12-07 | $22.13 | $22.13 | 128,300 | — | — |
| 1999-12-06 | $21.13 | $21.12 | 120,100 | — | — |
| 1999-12-03 | $21.48 | $21.48 | 27,100 | — | — |
| 1999-12-02 | $20.63 | $20.63 | 114,400 | — | — |
| 1999-12-01 | $20.50 | $20.50 | 219,200 | — | — |
| 1999-11-30 | $21.00 | $21.00 | 15,700 | — | — |
| 1999-11-29 | $21.38 | $21.37 | 62,000 | — | — |
| 1999-11-26 | $21.50 | $21.50 | 10,900 | — | — |
| 1999-11-24 | $21.69 | $21.69 | 68,000 | — | — |
| 1999-11-23 | $21.88 | $21.88 | 67,500 | — | — |
| 1999-11-22 | $23.06 | $23.06 | 106,900 | — | — |
| 1999-11-19 | $23.13 | $23.12 | 36,800 | — | — |
| 1999-11-18 | $22.88 | $22.88 | 23,800 | — | — |
| 1999-11-17 | $23.50 | $23.50 | 19,100 | — | — |
| 1999-11-16 | $23.75 | $23.75 | 129,500 | — | — |
| 1999-11-15 | $24.25 | $24.25 | 119,700 | — | — |
| 1999-11-12 | $24.25 | $24.25 | 12,200 | — | — |
| 1999-11-11 | $23.88 | $23.88 | 39,400 | — | — |
| 1999-11-10 | $23.63 | $23.62 | 56,900 | — | — |
| 1999-11-09 | $23.81 | $23.81 | 37,600 | — | — |
| 1999-11-08 | $23.50 | $23.50 | 58,300 | — | — |
| 1999-11-05 | $23.31 | $23.31 | 64,900 | — | — |
| 1999-11-04 | $23.00 | $23.00 | 55,500 | — | — |
| 1999-11-03 | $23.13 | $23.12 | 136,500 | — | — |
| 1999-11-02 | $22.88 | $22.88 | 120,500 | — | — |
| 1999-11-01 | $22.25 | $22.25 | 8,500 | — | — |
| 1999-10-29 | $22.25 | $22.25 | 44,700 | — | — |
| 1999-10-28 | $22.06 | $22.06 | 28,700 | — | — |
| 1999-10-27 | $22.19 | $22.19 | 108,100 | — | — |
| 1999-10-26 | $22.56 | $22.56 | 90,500 | — | — |
| 1999-10-25 | $21.56 | $21.56 | 142,300 | — | — |
| 1999-10-22 | $22.88 | $22.88 | 227,800 | — | — |
| 1999-10-21 | $23.13 | $23.12 | 96,400 | — | — |
| 1999-10-20 | $23.06 | $23.06 | 111,800 | — | — |
| 1999-10-19 | $22.94 | $22.94 | 104,000 | — | — |
| 1999-10-18 | $23.88 | $23.88 | 54,700 | — | — |
| 1999-10-15 | $23.50 | $23.50 | 26,000 | — | — |
| 1999-10-14 | $23.50 | $23.50 | 37,700 | — | — |
| 1999-10-13 | $23.63 | $23.62 | 44,600 | — | — |
| 1999-10-12 | $23.50 | $23.50 | 24,000 | — | — |
| 1999-10-11 | $23.69 | $23.69 | 34,900 | — | — |
| 1999-10-08 | $23.38 | $23.37 | 31,900 | — | — |
| 1999-10-07 | $23.56 | $23.56 | 49,500 | — | — |
| 1999-10-06 | $23.75 | $23.75 | 109,500 | — | — |
| 1999-10-05 | $22.88 | $22.88 | 60,800 | — | — |
| 1999-10-04 | $22.38 | $22.38 | 119,700 | — | — |
| 1999-10-01 | $22.13 | $22.13 | 73,300 | — | — |
| 1999-09-30 | $22.25 | $22.25 | 70,900 | — | — |
| 1999-09-29 | $22.63 | $22.62 | 63,100 | — | — |
| 1999-09-28 | $22.75 | $22.75 | 42,200 | — | — |
| 1999-09-27 | $22.56 | $22.56 | 55,000 | — | — |
| 1999-09-24 | $22.19 | $22.19 | 34,200 | — | — |
| 1999-09-23 | $22.38 | $22.38 | 49,200 | — | — |
| 1999-09-22 | $22.19 | $22.19 | 20,000 | — | — |
| 1999-09-21 | $22.19 | $22.19 | 94,400 | — | — |
| 1999-09-20 | $22.38 | $22.38 | 81,400 | — | — |
| 1999-09-17 | $22.38 | $22.38 | 146,900 | — | — |
| 1999-09-16 | $21.88 | $21.88 | 59,500 | — | — |
| 1999-09-15 | $22.13 | $22.13 | 47,300 | — | — |
| 1999-09-14 | $21.88 | $21.88 | 116,300 | — | — |
| 1999-09-13 | $21.25 | $21.25 | 34,300 | — | — |
| 1999-09-10 | $20.75 | $20.75 | 21,200 | — | — |
| 1999-09-09 | $20.50 | $20.50 | 73,800 | — | — |
| 1999-09-08 | $20.06 | $20.06 | 151,200 | — | — |
| 1999-09-07 | $20.00 | $20.00 | 28,000 | — | — |
| 1999-09-03 | $19.88 | $19.87 | 43,800 | — | — |
| 1999-09-02 | $19.94 | $19.94 | 55,200 | — | — |
| 1999-09-01 | $19.81 | $19.81 | 49,000 | — | — |
| 1999-08-31 | $19.88 | $19.87 | 34,300 | — | — |
| 1999-08-30 | $19.50 | $19.50 | 96,700 | — | — |
| 1999-08-27 | $20.13 | $20.13 | 73,900 | — | — |
| 1999-08-26 | $19.50 | $19.50 | 88,900 | — | — |
| 1999-08-25 | $19.38 | $19.37 | 33,100 | — | — |
| 1999-08-24 | $19.00 | $19.00 | 170,700 | — | — |
| 1999-08-23 | $19.44 | $19.44 | 40,200 | — | — |
| 1999-08-20 | $19.44 | $19.44 | 30,700 | — | — |
| 1999-08-19 | $19.25 | $19.25 | 11,500 | — | — |
| 1999-08-18 | $19.25 | $19.25 | 34,700 | — | — |
| 1999-08-17 | $19.31 | $19.31 | 39,400 | — | — |
| 1999-08-16 | $19.25 | $19.25 | 135,000 | — | — |
| 1999-08-13 | $19.31 | $19.31 | 175,500 | — | — |
| 1999-08-12 | $19.50 | $19.50 | 21,500 | — | — |
| 1999-08-11 | $19.38 | $19.37 | 50,900 | — | — |
| 1999-08-10 | $19.44 | $19.44 | 30,100 | — | — |
| 1999-08-09 | $19.63 | $19.63 | 27,400 | — | — |
| 1999-08-06 | $19.56 | $19.56 | 13,800 | — | — |
| 1999-08-05 | $19.75 | $19.75 | 24,200 | — | — |
| 1999-08-04 | $19.69 | $19.69 | 61,800 | — | — |
| 1999-08-03 | $19.63 | $19.63 | 33,600 | — | — |
| 1999-08-02 | $19.75 | $19.75 | 49,100 | — | — |
| 1999-07-30 | $19.75 | $19.75 | 68,100 | — | — |
| 1999-07-29 | $19.75 | $19.75 | 224,400 | — | — |
| 1999-07-28 | $19.75 | $19.75 | 85,300 | — | — |
| 1999-07-27 | $19.88 | $19.87 | 86,500 | — | — |
| 1999-07-26 | $19.50 | $19.50 | 34,700 | — | — |
| 1999-07-23 | $20.06 | $20.06 | 125,500 | — | — |
| 1999-07-22 | $20.38 | $20.38 | 384,700 | — | — |
| 1999-07-21 | $19.50 | $19.50 | 52,900 | — | — |
| 1999-07-20 | $19.00 | $19.00 | 40,700 | — | — |
| 1999-07-19 | $19.50 | $19.50 | 52,900 | — | — |
| 1999-07-16 | $19.75 | $19.75 | 13,600 | — | — |
| 1999-07-15 | $19.50 | $19.50 | 64,400 | — | — |
| 1999-07-14 | $19.75 | $19.75 | 183,800 | — | — |
| 1999-07-13 | $19.81 | $19.81 | 39,500 | — | — |
| 1999-07-12 | $20.69 | $20.69 | 12,000 | — | — |
| 1999-07-09 | $20.38 | $20.38 | 37,700 | — | — |
| 1999-07-08 | $20.81 | $20.81 | 34,400 | — | — |
| 1999-07-07 | $21.06 | $21.06 | 38,800 | — | — |
| 1999-07-06 | $20.75 | $20.75 | 183,100 | — | — |
| 1999-07-02 | $20.50 | $20.50 | 112,600 | — | — |
| 1999-07-01 | $20.13 | $20.13 | 62,200 | — | — |
| 1999-06-30 | $19.25 | $19.25 | 94,000 | — | — |
| 1999-06-29 | $18.63 | $18.63 | 74,600 | — | — |
| 1999-06-28 | $19.13 | $19.12 | 24,200 | — | — |
| 1999-06-25 | $18.63 | $18.63 | 40,700 | — | — |
| 1999-06-24 | $18.31 | $18.31 | 130,100 | — | — |
| 1999-06-23 | $18.06 | $18.06 | 190,900 | — | — |
| 1999-06-22 | $19.00 | $19.00 | 8,900 | — | — |
| 1999-06-21 | $19.31 | $19.31 | 21,000 | — | — |
| 1999-06-18 | $19.38 | $19.37 | 34,800 | — | — |
| 1999-06-17 | $19.25 | $19.25 | 168,000 | — | — |
| 1999-06-16 | $19.44 | $19.44 | 83,300 | — | — |
| 1999-06-15 | $19.31 | $19.31 | 69,900 | — | — |
| 1999-06-14 | $19.19 | $19.19 | 19,800 | — | — |
| 1999-06-11 | $19.19 | $19.19 | 47,200 | — | — |
| 1999-06-10 | $19.75 | $19.75 | 48,600 | — | — |
| 1999-06-09 | $19.81 | $19.81 | 22,600 | — | — |
| 1999-06-08 | $19.75 | $19.75 | 91,600 | — | — |
| 1999-06-07 | $19.63 | $19.63 | 123,900 | — | — |
| 1999-06-04 | $19.63 | $19.63 | 135,500 | — | — |
| 1999-06-03 | $19.81 | $19.81 | 15,100 | — | — |
| 1999-06-02 | $19.31 | $19.31 | 55,000 | — | — |
| 1999-06-01 | $20.44 | $20.44 | 42,300 | — | — |
| 1999-05-28 | $20.00 | $20.00 | 72,000 | — | — |
| 1999-05-27 | $19.88 | $19.87 | 21,800 | — | — |
| 1999-05-26 | $20.06 | $20.06 | 22,400 | — | — |
| 1999-05-25 | $20.13 | $20.13 | 51,200 | — | — |
| 1999-05-24 | $20.25 | $20.25 | 230,000 | — | — |
| 1999-05-21 | $18.63 | $18.63 | 38,900 | — | — |
| 1999-05-20 | $18.63 | $18.63 | 31,900 | — | — |
| 1999-05-19 | $18.63 | $18.63 | 188,700 | — | — |
| 1999-05-18 | $18.50 | $18.50 | 38,100 | — | — |
| 1999-05-17 | $19.13 | $19.12 | 58,600 | — | — |
| 1999-05-14 | $20.59 | $20.59 | 42,000 | — | — |
| 1999-05-13 | $21.13 | $21.12 | 19,500 | — | — |
| 1999-05-12 | $21.38 | $21.37 | 311,800 | — | — |
| 1999-05-11 | $21.13 | $21.12 | 42,100 | — | — |
| 1999-05-10 | $21.00 | $21.00 | 66,300 | — | — |
| 1999-05-07 | $20.50 | $20.50 | 55,000 | — | — |
| 1999-05-06 | $20.25 | $20.25 | 35,600 | — | — |
| 1999-05-05 | $19.81 | $19.81 | 52,600 | — | — |
| 1999-05-04 | $20.50 | $20.50 | 124,000 | — | — |
| 1999-05-03 | $20.38 | $20.38 | 128,600 | — | — |
| 1999-04-30 | $20.13 | $20.13 | 46,600 | — | — |
| 1999-04-29 | $20.63 | $20.63 | 94,900 | — | — |
| 1999-04-28 | $20.56 | $20.56 | 50,100 | — | — |
| 1999-04-27 | $21.00 | $21.00 | 81,700 | — | — |
| 1999-04-26 | $20.88 | $20.87 | 12,300 | — | — |
| 1999-04-23 | $21.00 | $21.00 | 94,800 | — | — |
| 1999-04-22 | $20.75 | $20.75 | 7,800 | — | — |
| 1999-04-21 | $20.88 | $20.87 | 152,500 | — | — |
| 1999-04-20 | $19.81 | $19.81 | 187,900 | — | — |
| 1999-04-19 | $19.75 | $19.75 | 63,900 | — | — |
| 1999-04-16 | $20.88 | $20.87 | 177,700 | — | — |
| 1999-04-15 | $21.75 | $21.75 | 73,000 | — | — |
| 1999-04-14 | $18.88 | $18.87 | 22,800 | — | — |
| 1999-04-13 | $18.50 | $18.50 | 28,100 | — | — |
| 1999-04-12 | $18.39 | $18.39 | 264,600 | — | — |
| 1999-04-09 | $18.63 | $18.63 | 29,500 | — | — |
| 1999-04-08 | $18.38 | $18.37 | 45,300 | — | — |
| 1999-04-07 | $17.94 | $17.94 | 25,500 | — | — |
| 1999-04-06 | $18.00 | $18.00 | 3,900 | — | — |
| 1999-04-05 | $18.25 | $18.25 | 242,200 | — | — |
| 1999-04-01 | $17.69 | $17.69 | 38,000 | — | — |
| 1999-03-31 | $18.38 | $18.37 | 36,400 | — | — |
| 1999-03-30 | $18.38 | $18.37 | 62,300 | — | — |
| 1999-03-29 | $18.63 | $18.63 | 47,400 | — | — |
| 1999-03-26 | $17.75 | $17.75 | 37,700 | — | — |
| 1999-03-25 | $16.94 | $16.94 | 31,100 | — | — |
| 1999-03-24 | $16.50 | $16.50 | 16,300 | — | — |
| 1999-03-23 | $16.69 | $16.69 | 75,800 | — | — |
| 1999-03-22 | $17.00 | $17.00 | 163,000 | — | — |
| 1999-03-19 | $16.75 | $16.75 | 225,900 | — | — |
| 1999-03-18 | $17.94 | $17.94 | 30,200 | — | — |
| 1999-03-17 | $17.00 | $17.00 | 14,200 | — | — |
| 1999-03-16 | $17.50 | $17.50 | 30,200 | — | — |
| 1999-03-15 | $17.25 | $17.25 | 86,700 | — | — |
| 1999-03-12 | $17.44 | $17.44 | 6,100 | — | — |
| 1999-03-11 | $17.50 | $17.50 | 7,200 | — | — |
| 1999-03-10 | $17.00 | $17.00 | 126,700 | — | — |
| 1999-03-09 | $17.00 | $17.00 | 193,700 | — | — |
| 1999-03-08 | $17.38 | $17.37 | 39,800 | — | — |
| 1999-03-05 | $17.50 | $17.50 | 18,200 | — | — |
| 1999-03-04 | $17.13 | $17.12 | 64,100 | — | — |
| 1999-03-03 | $17.16 | $17.16 | 41,900 | — | — |
| 1999-03-02 | $17.81 | $17.81 | 49,700 | — | — |
| 1999-03-01 | $17.13 | $17.12 | 171,500 | — | — |
| 1999-02-26 | $17.06 | $17.06 | 49,500 | — | — |
| 1999-02-25 | $17.06 | $17.06 | 228,500 | — | — |
| 1999-02-24 | $17.88 | $17.87 | 48,800 | — | — |
| 1999-02-23 | $17.38 | $17.37 | 35,800 | — | — |
| 1999-02-22 | $17.38 | $17.37 | 35,300 | — | — |
| 1999-02-19 | $16.81 | $16.81 | 62,600 | — | — |
| 1999-02-18 | $17.31 | $17.31 | 99,000 | — | — |
| 1999-02-17 | $17.38 | $17.37 | 49,100 | — | — |
| 1999-02-16 | $18.13 | $18.12 | 50,200 | — | — |
| 1999-02-12 | $18.25 | $18.25 | 16,000 | — | — |
| 1999-02-11 | $18.00 | $18.00 | 59,400 | — | — |
| 1999-02-10 | $18.25 | $18.25 | 21,700 | — | — |
| 1999-02-09 | $18.50 | $18.50 | 10,400 | — | — |
| 1999-02-08 | $18.13 | $18.12 | 12,300 | — | — |
| 1999-02-05 | $18.00 | $18.00 | 42,100 | — | — |
| 1999-02-04 | $18.44 | $18.44 | 37,200 | — | — |
| 1999-02-03 | $18.63 | $18.63 | 148,700 | — | — |
| 1999-02-02 | $19.00 | $19.00 | 135,100 | — | — |
| 1999-02-01 | $18.75 | $18.75 | 73,500 | — | — |
| 1999-01-29 | $19.25 | $19.25 | 19,400 | — | — |
| 1999-01-28 | $18.75 | $18.75 | 116,300 | — | — |
| 1999-01-27 | $19.31 | $19.31 | 27,000 | — | — |
| 1999-01-26 | $18.63 | $18.63 | 87,300 | — | — |
| 1999-01-25 | $17.88 | $17.87 | 29,400 | — | — |
| 1999-01-22 | $17.88 | $17.87 | 172,000 | — | — |
| 1999-01-21 | $18.50 | $18.50 | 31,600 | — | — |
| 1999-01-20 | $18.50 | $18.50 | 23,900 | — | — |
| 1999-01-19 | $18.75 | $18.75 | 17,600 | — | — |
| 1999-01-15 | $18.75 | $18.75 | 150,000 | — | — |
| 1999-01-14 | $18.50 | $18.50 | 29,100 | — | — |
| 1999-01-13 | $18.25 | $18.25 | 14,500 | — | — |
| 1999-01-12 | $18.44 | $18.44 | 77,200 | — | — |
| 1999-01-11 | $19.25 | $19.25 | 213,000 | — | — |
| 1999-01-08 | $20.44 | $20.44 | 42,900 | — | — |
| 1999-01-07 | $20.13 | $20.13 | 27,300 | — | — |
| 1999-01-06 | $20.38 | $20.38 | 54,300 | — | — |
| 1999-01-05 | $20.25 | $20.25 | 76,100 | — | — |
| 1999-01-04 | $19.19 | $19.19 | 158,400 | — | — |