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
- 1989-11-09 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 | $23.56 | $23.56 | 749,800 | — | — |
| 1999-12-30 | $22.81 | $22.81 | 809,400 | — | — |
| 1999-12-29 | $23.47 | $23.47 | 578,400 | — | — |
| 1999-12-28 | $23.58 | $23.58 | 974,000 | — | — |
| 1999-12-27 | $24.09 | $24.09 | 659,600 | — | — |
| 1999-12-23 | $24.25 | $24.25 | 441,800 | — | — |
| 1999-12-22 | $25.31 | $25.31 | 544,200 | — | — |
| 1999-12-21 | $24.88 | $24.88 | 1,109,400 | — | — |
| 1999-12-20 | $23.75 | $23.75 | 524,400 | — | — |
| 1999-12-17 | $23.50 | $23.50 | 878,600 | — | — |
| 1999-12-16 | $23.50 | $23.50 | 2,193,400 | — | — |
| 1999-12-15 | $22.06 | $22.06 | 2,659,000 | — | — |
| 1999-12-14 | $21.13 | $21.13 | 1,720,800 | — | — |
| 1999-12-13 | $23.78 | $23.78 | 678,000 | — | — |
| 1999-12-10 | $23.66 | $23.66 | 1,808,800 | — | — |
| 1999-12-09 | $25.84 | $25.84 | 2,898,800 | — | — |
| 1999-12-08 | $26.88 | $26.88 | 1,713,200 | — | — |
| 1999-12-07 | $25.09 | $25.09 | 1,367,000 | — | — |
| 1999-12-06 | $25.38 | $25.38 | 886,600 | — | — |
| 1999-12-03 | $24.56 | $24.56 | 2,607,400 | — | — |
| 1999-12-02 | $24.34 | $24.34 | 1,299,000 | — | — |
| 1999-12-01 | $22.78 | $22.78 | 775,000 | — | — |
| 1999-11-30 | $22.38 | $22.38 | 616,600 | — | — |
| 1999-11-29 | $23.03 | $23.03 | 720,800 | — | — |
| 1999-11-26 | $23.78 | $23.78 | 239,800 | — | — |
| 1999-11-24 | $23.80 | $23.80 | 1,074,800 | — | — |
| 1999-11-23 | $23.28 | $23.28 | 1,271,000 | — | — |
| 1999-11-22 | $23.91 | $23.91 | 2,964,400 | — | — |
| 1999-11-19 | $23.00 | $23.00 | 1,238,800 | — | — |
| 1999-11-18 | $23.38 | $23.38 | 1,581,400 | — | — |
| 1999-11-17 | $23.00 | $23.00 | 1,770,800 | — | — |
| 1999-11-16 | $22.56 | $22.56 | 1,051,800 | — | — |
| 1999-11-15 | $21.89 | $21.89 | 881,800 | — | — |
| 1999-11-12 | $22.50 | $22.50 | 1,866,600 | — | — |
| 1999-11-11 | $23.00 | $23.00 | 1,818,400 | — | — |
| 1999-11-10 | $22.56 | $22.56 | 2,527,000 | — | — |
| 1999-11-09 | $21.38 | $21.38 | 3,775,400 | — | — |
| 1999-11-08 | $20.53 | $20.53 | 1,647,000 | — | — |
| 1999-11-05 | $19.20 | $19.20 | 900,400 | — | — |
| 1999-11-04 | $18.78 | $18.78 | 993,800 | — | — |
| 1999-11-03 | $18.56 | $18.56 | 1,547,600 | — | — |
| 1999-11-02 | $18.13 | $18.13 | 1,200,400 | — | — |
| 1999-11-01 | $18.38 | $18.38 | 1,853,200 | — | — |
| 1999-10-29 | $17.69 | $17.69 | 3,824,600 | — | — |
| 1999-10-28 | $16.20 | $16.20 | 2,608,800 | — | — |
| 1999-10-27 | $15.50 | $15.50 | 916,400 | — | — |
| 1999-10-26 | $16.25 | $16.25 | 893,200 | — | — |
| 1999-10-25 | $16.59 | $16.59 | 972,400 | — | — |
| 1999-10-22 | $17.00 | $17.00 | 1,698,800 | — | — |
| 1999-10-21 | $16.70 | $16.70 | 2,210,000 | — | — |
| 1999-10-20 | $15.56 | $15.56 | 1,690,800 | — | — |
| 1999-10-19 | $15.33 | $15.33 | 3,380,600 | — | — |
| 1999-10-18 | $14.38 | $14.38 | 972,600 | — | — |
| 1999-10-15 | $14.92 | $14.92 | 1,775,000 | — | — |
| 1999-10-14 | $14.38 | $14.38 | 1,878,000 | — | — |
| 1999-10-13 | $14.06 | $14.06 | 2,598,000 | — | — |
| 1999-10-12 | $14.69 | $14.69 | 1,451,800 | — | — |
| 1999-10-11 | $14.78 | $14.78 | 1,550,600 | — | — |
| 1999-10-08 | $14.95 | $14.95 | 1,213,800 | — | — |
| 1999-10-07 | $15.69 | $15.69 | 875,000 | — | — |
| 1999-10-06 | $16.61 | $16.61 | 671,000 | — | — |
| 1999-10-05 | $16.38 | $16.38 | 1,034,000 | — | — |
| 1999-10-04 | $15.88 | $15.88 | 570,800 | — | — |
| 1999-10-01 | $15.30 | $15.30 | 801,400 | — | — |
| 1999-09-30 | $14.84 | $14.84 | 1,796,000 | — | — |
| 1999-09-29 | $15.63 | $15.63 | 1,020,200 | — | — |
| 1999-09-28 | $16.02 | $16.02 | 705,800 | — | — |
| 1999-09-27 | $15.84 | $15.84 | 1,033,600 | — | — |
| 1999-09-24 | $15.94 | $15.94 | 2,062,600 | — | — |
| 1999-09-23 | $14.47 | $14.47 | 1,173,800 | — | — |
| 1999-09-22 | $15.72 | $15.72 | 971,000 | — | — |
| 1999-09-21 | $15.38 | $15.38 | 1,763,200 | — | — |
| 1999-09-20 | $15.69 | $15.69 | 1,353,600 | — | — |
| 1999-09-17 | $16.72 | $16.72 | 1,008,000 | — | — |
| 1999-09-16 | $16.13 | $16.13 | 1,183,200 | — | — |
| 1999-09-15 | $16.90 | $16.90 | 1,377,600 | — | — |
| 1999-09-14 | $16.81 | $16.81 | 1,622,800 | — | — |
| 1999-09-13 | $16.59 | $16.59 | 556,000 | — | — |
| 1999-09-10 | $17.25 | $17.25 | 1,334,800 | — | — |
| 1999-09-09 | $16.47 | $16.47 | 652,800 | — | — |
| 1999-09-08 | $16.69 | $16.69 | 738,800 | — | — |
| 1999-09-07 | $16.56 | $16.56 | 608,400 | — | — |
| 1999-09-03 | $16.53 | $16.53 | 946,000 | — | — |
| 1999-09-02 | $15.94 | $15.94 | 758,400 | — | — |
| 1999-09-01 | $15.72 | $15.72 | 1,456,800 | — | — |
| 1999-08-31 | $15.41 | $15.41 | 806,400 | — | — |
| 1999-08-30 | $15.06 | $15.06 | 655,600 | — | — |
| 1999-08-27 | $15.34 | $15.34 | 940,400 | — | — |
| 1999-08-26 | $15.72 | $15.72 | 451,600 | — | — |
| 1999-08-25 | $16.00 | $16.00 | 1,312,400 | — | — |
| 1999-08-24 | $16.20 | $16.20 | 966,000 | — | — |
| 1999-08-23 | $15.93 | $15.93 | 1,145,200 | — | — |
| 1999-08-20 | $15.23 | $15.23 | 1,196,800 | — | — |
| 1999-08-19 | $15.43 | $15.43 | 1,152,400 | — | — |
| 1999-08-18 | $15.47 | $15.47 | 1,162,400 | — | — |
| 1999-08-17 | $15.92 | $15.92 | 1,879,200 | — | — |
| 1999-08-16 | $16.66 | $16.66 | 1,107,600 | — | — |
| 1999-08-13 | $16.97 | $16.97 | 1,594,800 | — | — |
| 1999-08-12 | $16.39 | $16.39 | 1,900,000 | — | — |
| 1999-08-11 | $15.72 | $15.72 | 824,800 | — | — |
| 1999-08-10 | $14.72 | $14.72 | 940,800 | — | — |
| 1999-08-09 | $14.88 | $14.88 | 560,400 | — | — |
| 1999-08-06 | $14.99 | $14.99 | 672,000 | — | — |
| 1999-08-05 | $14.92 | $14.92 | 1,117,200 | — | — |
| 1999-08-04 | $15.31 | $15.31 | 1,804,400 | — | — |
| 1999-08-03 | $14.75 | $14.75 | 876,800 | — | — |
| 1999-08-02 | $14.75 | $14.75 | 977,600 | — | — |
| 1999-07-30 | $14.34 | $14.34 | 756,800 | — | — |
| 1999-07-29 | $14.22 | $14.22 | 1,525,200 | — | — |
| 1999-07-28 | $14.69 | $14.69 | 938,800 | — | — |
| 1999-07-27 | $14.33 | $14.33 | 1,129,200 | — | — |
| 1999-07-26 | $13.47 | $13.47 | 1,510,800 | — | — |
| 1999-07-23 | $14.36 | $14.36 | 2,310,000 | — | — |
| 1999-07-22 | $14.18 | $14.18 | 1,638,800 | — | — |
| 1999-07-21 | $14.24 | $14.24 | 1,082,400 | — | — |
| 1999-07-20 | $14.38 | $14.38 | 3,920,400 | — | — |
| 1999-07-19 | $14.97 | $14.97 | 1,506,800 | — | — |
| 1999-07-16 | $15.00 | $15.00 | 724,800 | — | — |
| 1999-07-15 | $15.45 | $15.45 | 1,358,400 | — | — |
| 1999-07-14 | $15.31 | $15.31 | 1,744,800 | — | — |
| 1999-07-13 | $14.97 | $14.97 | 796,000 | — | — |
| 1999-07-12 | $15.34 | $15.34 | 722,400 | — | — |
| 1999-07-09 | $15.19 | $15.19 | 683,200 | — | — |
| 1999-07-08 | $15.73 | $15.73 | 825,200 | — | — |
| 1999-07-07 | $15.80 | $15.80 | 957,600 | — | — |
| 1999-07-06 | $15.78 | $15.78 | 740,000 | — | — |
| 1999-07-02 | $15.67 | $15.67 | 787,200 | — | — |
| 1999-07-01 | $15.34 | $15.34 | 595,600 | — | — |
| 1999-06-30 | $15.56 | $15.56 | 1,288,400 | — | — |
| 1999-06-29 | $14.63 | $14.63 | 867,600 | — | — |
| 1999-06-28 | $14.28 | $14.28 | 953,600 | — | — |
| 1999-06-25 | $13.88 | $13.88 | 750,000 | — | — |
| 1999-06-24 | $14.08 | $14.08 | 569,200 | — | — |
| 1999-06-23 | $14.34 | $14.34 | 978,800 | — | — |
| 1999-06-22 | $13.60 | $13.60 | 1,506,000 | — | — |
| 1999-06-21 | $14.25 | $14.25 | 1,507,200 | — | — |
| 1999-06-18 | $14.56 | $14.56 | 729,200 | — | — |
| 1999-06-17 | $14.44 | $14.44 | 1,073,600 | — | — |
| 1999-06-16 | $14.72 | $14.72 | 1,617,600 | — | — |
| 1999-06-15 | $15.00 | $15.00 | 1,623,600 | — | — |
| 1999-06-14 | $14.53 | $14.53 | 1,331,200 | — | — |
| 1999-06-11 | $14.44 | $14.44 | 3,186,800 | — | — |
| 1999-06-10 | $13.94 | $13.94 | 1,097,600 | — | — |
| 1999-06-09 | $13.88 | $13.88 | 1,624,000 | — | — |
| 1999-06-08 | $13.48 | $13.48 | 1,557,200 | — | — |
| 1999-06-07 | $13.16 | $13.16 | 1,051,600 | — | — |
| 1999-06-04 | $12.66 | $12.66 | 1,024,400 | — | — |
| 1999-06-03 | $11.91 | $11.91 | 2,440,000 | — | — |
| 1999-06-02 | $12.70 | $12.70 | 1,448,800 | — | — |
| 1999-06-01 | $12.31 | $12.31 | 451,600 | — | — |
| 1999-05-28 | $12.28 | $12.28 | 346,400 | — | — |
| 1999-05-27 | $11.88 | $11.88 | 630,000 | — | — |
| 1999-05-26 | $11.81 | $11.81 | 668,000 | — | — |
| 1999-05-25 | $11.73 | $11.73 | 1,329,200 | — | — |
| 1999-05-24 | $12.13 | $12.13 | 1,300,800 | — | — |
| 1999-05-21 | $12.47 | $12.47 | 2,180,400 | — | — |
| 1999-05-20 | $12.58 | $12.58 | 2,406,800 | — | — |
| 1999-05-19 | $12.73 | $12.73 | 2,069,600 | — | — |
| 1999-05-18 | $12.31 | $12.31 | 2,577,200 | — | — |
| 1999-05-17 | $11.77 | $11.77 | 1,726,000 | — | — |
| 1999-05-14 | $11.53 | $11.53 | 1,056,000 | — | — |
| 1999-05-13 | $11.45 | $11.45 | 3,600,000 | — | — |
| 1999-05-12 | $11.22 | $11.22 | 1,402,800 | — | — |
| 1999-05-11 | $10.64 | $10.64 | 1,471,200 | — | — |
| 1999-05-10 | $11.14 | $11.14 | 2,122,800 | — | — |
| 1999-05-07 | $10.75 | $10.75 | 1,204,000 | — | — |
| 1999-05-06 | $10.28 | $10.28 | 2,726,800 | — | — |
| 1999-05-05 | $10.69 | $10.69 | 2,181,600 | — | — |
| 1999-05-04 | $10.53 | $10.53 | 2,544,800 | — | — |
| 1999-05-03 | $10.53 | $10.53 | 5,544,800 | — | — |
| 1999-04-30 | $10.22 | $10.22 | 4,805,600 | — | — |
| 1999-04-29 | $9.91 | $9.91 | 1,810,400 | — | — |
| 1999-04-28 | $10.16 | $10.16 | 5,896,800 | — | — |
| 1999-04-27 | $10.17 | $10.17 | 4,261,600 | — | — |
| 1999-04-26 | $10.69 | $10.69 | 5,797,600 | — | — |
| 1999-04-23 | $10.22 | $10.22 | 9,396,000 | — | — |
| 1999-04-22 | $11.33 | $11.33 | 20,056,000 | — | — |
| 1999-04-21 | $14.63 | $14.63 | 7,961,200 | — | — |
| 1999-04-20 | $11.92 | $11.92 | 1,214,000 | — | — |
| 1999-04-19 | $11.63 | $11.63 | 1,895,200 | — | — |
| 1999-04-16 | $11.53 | $11.53 | 1,156,000 | — | — |
| 1999-04-15 | $11.66 | $11.66 | 2,614,800 | — | — |
| 1999-04-14 | $10.97 | $10.97 | 1,867,200 | — | — |
| 1999-04-13 | $10.66 | $10.66 | 961,600 | — | — |
| 1999-04-12 | $11.02 | $11.02 | 703,200 | — | — |
| 1999-04-09 | $11.29 | $11.29 | 971,600 | — | — |
| 1999-04-08 | $11.38 | $11.38 | 1,410,800 | — | — |
| 1999-04-07 | $11.48 | $11.48 | 1,276,800 | — | — |
| 1999-04-06 | $12.23 | $12.23 | 1,531,600 | — | — |
| 1999-04-05 | $12.38 | $12.38 | 511,200 | — | — |
| 1999-04-01 | $12.03 | $12.03 | 966,000 | — | — |
| 1999-03-31 | $11.39 | $11.39 | 1,022,400 | — | — |
| 1999-03-30 | $11.69 | $11.69 | 605,200 | — | — |
| 1999-03-29 | $12.22 | $12.22 | 971,600 | — | — |
| 1999-03-26 | $11.67 | $11.67 | 783,200 | — | — |
| 1999-03-25 | $11.58 | $11.58 | 1,276,800 | — | — |
| 1999-03-24 | $11.19 | $11.19 | 508,000 | — | — |
| 1999-03-23 | $10.75 | $10.75 | 728,400 | — | — |
| 1999-03-22 | $11.38 | $11.38 | 944,000 | — | — |
| 1999-03-19 | $11.22 | $11.22 | 1,545,600 | — | — |
| 1999-03-18 | $11.48 | $11.48 | 1,636,400 | — | — |
| 1999-03-17 | $11.09 | $11.09 | 1,857,200 | — | — |
| 1999-03-16 | $10.81 | $10.81 | 1,850,400 | — | — |
| 1999-03-15 | $10.53 | $10.53 | 842,000 | — | — |
| 1999-03-12 | $10.63 | $10.63 | 804,400 | — | — |
| 1999-03-11 | $11.00 | $11.00 | 1,250,800 | — | — |
| 1999-03-10 | $11.56 | $11.56 | 1,163,200 | — | — |
| 1999-03-09 | $11.42 | $11.42 | 1,532,800 | — | — |
| 1999-03-08 | $11.42 | $11.42 | 606,800 | — | — |
| 1999-03-05 | $11.13 | $11.13 | 1,272,000 | — | — |
| 1999-03-04 | $10.75 | $10.75 | 1,362,800 | — | — |
| 1999-03-03 | $9.94 | $9.94 | 1,169,200 | — | — |
| 1999-03-02 | $9.56 | $9.56 | 1,778,400 | — | — |
| 1999-03-01 | $10.73 | $10.73 | 1,750,800 | — | — |
| 1999-02-26 | $9.97 | $9.97 | 3,022,400 | — | — |
| 1999-02-25 | $11.28 | $11.28 | 1,246,800 | — | — |
| 1999-02-24 | $11.94 | $11.94 | 696,400 | — | — |
| 1999-02-23 | $12.53 | $12.53 | 603,200 | — | — |
| 1999-02-22 | $12.30 | $12.30 | 413,600 | — | — |
| 1999-02-19 | $11.63 | $11.63 | 667,600 | — | — |
| 1999-02-18 | $11.81 | $11.81 | 653,600 | — | — |
| 1999-02-17 | $11.63 | $11.63 | 652,800 | — | — |
| 1999-02-16 | $11.97 | $11.97 | 408,400 | — | — |
| 1999-02-12 | $11.98 | $11.98 | 477,600 | — | — |
| 1999-02-11 | $12.45 | $12.45 | 718,000 | — | — |
| 1999-02-10 | $11.80 | $11.80 | 1,336,000 | — | — |
| 1999-02-09 | $11.73 | $11.73 | 809,200 | — | — |
| 1999-02-08 | $12.91 | $12.91 | 2,235,200 | — | — |
| 1999-02-05 | $12.91 | $12.91 | 1,492,400 | — | — |
| 1999-02-04 | $13.56 | $13.56 | 799,600 | — | — |
| 1999-02-03 | $13.75 | $13.75 | 1,328,000 | — | — |
| 1999-02-02 | $13.31 | $13.31 | 1,778,400 | — | — |
| 1999-02-01 | $13.66 | $13.66 | 576,800 | — | — |
| 1999-01-29 | $13.69 | $13.69 | 1,023,200 | — | — |
| 1999-01-28 | $13.36 | $13.36 | 1,070,400 | — | — |
| 1999-01-27 | $12.94 | $12.94 | 1,638,400 | — | — |
| 1999-01-26 | $12.81 | $12.81 | 1,962,000 | — | — |
| 1999-01-25 | $12.50 | $12.50 | 2,186,800 | — | — |
| 1999-01-22 | $12.52 | $12.52 | 3,400,000 | — | — |
| 1999-01-21 | $11.97 | $11.97 | 2,776,800 | — | — |
| 1999-01-20 | $13.31 | $13.31 | 3,129,200 | — | — |
| 1999-01-19 | $12.25 | $12.25 | 852,400 | — | — |
| 1999-01-15 | $12.48 | $12.48 | 2,094,400 | — | — |
| 1999-01-14 | $12.25 | $12.25 | 1,394,800 | — | — |
| 1999-01-13 | $12.03 | $12.03 | 1,532,800 | — | — |
| 1999-01-12 | $11.05 | $11.05 | 811,200 | — | — |
| 1999-01-11 | $11.48 | $11.48 | 615,200 | — | — |
| 1999-01-08 | $11.67 | $11.67 | 1,183,600 | — | — |
| 1999-01-07 | $11.81 | $11.81 | 1,430,400 | — | — |
| 1999-01-06 | $11.69 | $11.69 | 1,960,400 | — | — |
| 1999-01-05 | $11.20 | $11.20 | 1,978,800 | — | — |
| 1999-01-04 | $10.77 | $10.77 | 1,630,000 | — | — |