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
- 1994-01-28 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 | $22.63 | $35.88 | 28,100 | — | — |
| 1999-12-30 | $22.44 | $35.58 | 49,300 | — | — |
| 1999-12-29 | $22.44 | $35.58 | 36,800 | — | — |
| 1999-12-28 | $22.44 | $35.58 | 49,900 | — | — |
| 1999-12-27 | $22.50 | $35.68 | 31,200 | — | — |
| 1999-12-23 | $22.50 | $35.68 | 24,000 | — | — |
| 1999-12-22 | $22.50 | $35.68 | 130,300 | — | — |
| 1999-12-21 | $22.13 | $35.08 | 76,400 | — | — |
| 1999-12-20 | $21.81 | $34.59 | 19,700 | — | — |
| 1999-12-17 | $22.00 | $34.89 | 47,600 | — | — |
| 1999-12-16 | $21.75 | $34.49 | 23,500 | — | — |
| 1999-12-15 | $21.75 | $34.49 | 24,800 | — | — |
| 1999-12-14 | $21.75 | $34.49 | 74,200 | — | — |
| 1999-12-13 | $22.00 | $34.89 | 37,700 | — | — |
| 1999-12-10 | $22.13 | $35.08 | 39,800 | — | — |
| 1999-12-09 | $22.13 | $35.08 | 24,800 | — | — |
| 1999-12-08 | $22.19 | $35.18 | 45,900 | — | — |
| 1999-12-07 | $22.19 | $35.18 | 124,100 | — | — |
| 1999-12-06 | $22.25 | $35.28 | 60,800 | — | — |
| 1999-12-03 | $22.13 | $35.08 | 33,700 | — | — |
| 1999-12-02 | $22.25 | $35.28 | 96,600 | — | — |
| 1999-12-01 | $22.25 | $35.28 | 69,300 | — | — |
| 1999-11-30 | $22.19 | $35.18 | 27,700 | — | — |
| 1999-11-29 | $22.06 | $34.99 | 43,900 | — | — |
| 1999-11-26 | $22.13 | $35.08 | 7,100 | — | — |
| 1999-11-24 | $22.13 | $35.08 | 35,200 | — | — |
| 1999-11-23 | $22.38 | $35.48 | 302,400 | — | — |
| 1999-11-22 | $22.75 | $36.08 | 32,300 | — | — |
| 1999-11-19 | $22.94 | $36.37 | 67,500 | — | — |
| 1999-11-18 | $22.38 | $35.48 | 46,900 | — | — |
| 1999-11-17 | $22.25 | $35.28 | 35,500 | — | — |
| 1999-11-16 | $22.38 | $35.48 | 24,000 | — | — |
| 1999-11-15 | $22.25 | $35.28 | 39,100 | — | — |
| 1999-11-12 | $22.38 | $35.48 | 23,500 | — | — |
| 1999-11-11 | $22.44 | $35.58 | 15,000 | — | — |
| 1999-11-10 | $22.50 | $35.68 | 17,200 | — | — |
| 1999-11-09 | $22.88 | $36.27 | 32,900 | — | — |
| 1999-11-08 | $22.75 | $36.08 | 33,400 | — | — |
| 1999-11-05 | $22.56 | $35.78 | 24,500 | — | — |
| 1999-11-04 | $22.69 | $35.98 | 36,500 | — | — |
| 1999-11-03 | $22.81 | $36.17 | 13,500 | — | — |
| 1999-11-02 | $22.75 | $36.08 | 58,900 | — | — |
| 1999-11-01 | $22.50 | $35.68 | 80,400 | — | — |
| 1999-10-29 | $22.13 | $35.08 | 138,600 | — | — |
| 1999-10-28 | $22.38 | $35.48 | 32,400 | — | — |
| 1999-10-27 | $22.44 | $35.58 | 111,700 | — | — |
| 1999-10-26 | $22.44 | $35.58 | 73,200 | — | — |
| 1999-10-25 | $22.31 | $35.38 | 44,800 | — | — |
| 1999-10-22 | $22.25 | $35.28 | 46,000 | — | — |
| 1999-10-21 | $22.50 | $35.68 | 46,600 | — | — |
| 1999-10-20 | $22.56 | $35.78 | 131,600 | — | — |
| 1999-10-19 | $22.94 | $35.46 | 33,000 | — | — |
| 1999-10-18 | $22.94 | $35.46 | 40,800 | — | — |
| 1999-10-15 | $23.00 | $35.56 | 52,900 | — | — |
| 1999-10-14 | $22.75 | $35.17 | 39,400 | — | — |
| 1999-10-13 | $22.75 | $35.17 | 81,600 | — | — |
| 1999-10-12 | $22.69 | $35.07 | 26,400 | — | — |
| 1999-10-11 | $22.75 | $35.17 | 20,400 | — | — |
| 1999-10-08 | $22.69 | $35.07 | 63,200 | — | — |
| 1999-10-07 | $22.63 | $34.98 | 28,600 | — | — |
| 1999-10-06 | $22.56 | $34.88 | 45,400 | — | — |
| 1999-10-05 | $22.13 | $34.20 | 18,300 | — | — |
| 1999-10-04 | $21.94 | $33.91 | 42,100 | — | — |
| 1999-10-01 | $21.81 | $33.72 | 56,600 | — | — |
| 1999-09-30 | $21.50 | $33.24 | 26,500 | — | — |
| 1999-09-29 | $21.44 | $33.14 | 44,500 | — | — |
| 1999-09-28 | $21.44 | $33.14 | 43,500 | — | — |
| 1999-09-27 | $21.38 | $33.05 | 42,300 | — | — |
| 1999-09-24 | $21.38 | $33.05 | 44,000 | — | — |
| 1999-09-23 | $21.50 | $33.24 | 128,500 | — | — |
| 1999-09-22 | $22.06 | $34.11 | 24,200 | — | — |
| 1999-09-21 | $22.50 | $34.78 | 30,600 | — | — |
| 1999-09-20 | $22.50 | $34.78 | 55,800 | — | — |
| 1999-09-17 | $22.44 | $34.69 | 52,500 | — | — |
| 1999-09-16 | $22.31 | $34.49 | 34,300 | — | — |
| 1999-09-15 | $22.56 | $34.88 | 18,800 | — | — |
| 1999-09-14 | $22.56 | $34.88 | 46,800 | — | — |
| 1999-09-13 | $22.56 | $34.88 | 22,000 | — | — |
| 1999-09-10 | $22.75 | $35.17 | 44,400 | — | — |
| 1999-09-09 | $22.63 | $34.98 | 39,500 | — | — |
| 1999-09-08 | $22.56 | $34.88 | 60,900 | — | — |
| 1999-09-07 | $22.56 | $34.88 | 50,500 | — | — |
| 1999-09-03 | $22.56 | $34.88 | 87,600 | — | — |
| 1999-09-02 | $22.13 | $34.20 | 40,000 | — | — |
| 1999-09-01 | $21.75 | $33.63 | 71,800 | — | — |
| 1999-08-31 | $21.81 | $33.72 | 71,700 | — | — |
| 1999-08-30 | $21.81 | $33.72 | 69,200 | — | — |
| 1999-08-27 | $21.50 | $33.24 | 17,000 | — | — |
| 1999-08-26 | $21.69 | $33.53 | 17,100 | — | — |
| 1999-08-25 | $21.63 | $33.43 | 33,000 | — | — |
| 1999-08-24 | $21.44 | $33.14 | 18,400 | — | — |
| 1999-08-23 | $21.56 | $33.34 | 42,400 | — | — |
| 1999-08-20 | $21.75 | $33.63 | 38,100 | — | — |
| 1999-08-19 | $21.38 | $33.05 | 18,800 | — | — |
| 1999-08-18 | $21.38 | $33.05 | 13,500 | — | — |
| 1999-08-17 | $21.38 | $33.05 | 36,300 | — | — |
| 1999-08-16 | $21.38 | $33.05 | 53,800 | — | — |
| 1999-08-13 | $21.38 | $33.05 | 13,600 | — | — |
| 1999-08-12 | $21.31 | $32.95 | 54,900 | — | — |
| 1999-08-11 | $21.25 | $32.85 | 19,600 | — | — |
| 1999-08-10 | $21.19 | $32.76 | 27,600 | — | — |
| 1999-08-09 | $21.25 | $32.85 | 43,900 | — | — |
| 1999-08-06 | $21.44 | $33.14 | 204,800 | — | — |
| 1999-08-05 | $21.63 | $33.43 | 37,100 | — | — |
| 1999-08-04 | $21.19 | $32.76 | 89,900 | — | — |
| 1999-08-03 | $22.06 | $34.11 | 10,700 | — | — |
| 1999-08-02 | $22.06 | $34.11 | 33,000 | — | — |
| 1999-07-30 | $21.88 | $33.82 | 26,700 | — | — |
| 1999-07-29 | $21.38 | $33.05 | 51,800 | — | — |
| 1999-07-28 | $21.56 | $33.34 | 25,700 | — | — |
| 1999-07-27 | $21.56 | $33.34 | 19,600 | — | — |
| 1999-07-26 | $21.56 | $33.34 | 16,700 | — | — |
| 1999-07-23 | $21.69 | $33.53 | 15,800 | — | — |
| 1999-07-22 | $21.88 | $33.82 | 37,800 | — | — |
| 1999-07-21 | $22.00 | $34.01 | 33,600 | — | — |
| 1999-07-20 | $22.75 | $34.28 | 66,900 | — | — |
| 1999-07-19 | $22.75 | $34.28 | 62,700 | — | — |
| 1999-07-16 | $22.88 | $34.47 | 20,900 | — | — |
| 1999-07-15 | $22.75 | $34.28 | 48,000 | — | — |
| 1999-07-14 | $22.63 | $34.09 | 23,800 | — | — |
| 1999-07-13 | $22.75 | $34.28 | 26,200 | — | — |
| 1999-07-12 | $22.88 | $34.47 | 12,100 | — | — |
| 1999-07-09 | $22.88 | $34.47 | 15,900 | — | — |
| 1999-07-08 | $22.81 | $34.38 | 15,400 | — | — |
| 1999-07-07 | $22.75 | $34.28 | 30,100 | — | — |
| 1999-07-06 | $22.50 | $33.91 | 17,900 | — | — |
| 1999-07-02 | $22.56 | $34.00 | 10,900 | — | — |
| 1999-07-01 | $22.56 | $34.00 | 54,600 | — | — |
| 1999-06-30 | $23.13 | $34.85 | 25,500 | — | — |
| 1999-06-29 | $23.31 | $35.13 | 29,000 | — | — |
| 1999-06-28 | $23.06 | $34.75 | 42,000 | — | — |
| 1999-06-25 | $22.50 | $33.91 | 36,200 | — | — |
| 1999-06-24 | $22.50 | $33.91 | 23,800 | — | — |
| 1999-06-23 | $22.25 | $33.53 | 164,300 | — | — |
| 1999-06-22 | $22.25 | $33.53 | 38,400 | — | — |
| 1999-06-21 | $22.56 | $34.00 | 76,100 | — | — |
| 1999-06-18 | $22.25 | $33.53 | 144,400 | — | — |
| 1999-06-17 | $22.25 | $33.53 | 82,800 | — | — |
| 1999-06-16 | $23.19 | $34.94 | 27,000 | — | — |
| 1999-06-15 | $22.94 | $34.56 | 19,400 | — | — |
| 1999-06-14 | $23.00 | $34.66 | 6,600 | — | — |
| 1999-06-11 | $23.00 | $34.66 | 17,700 | — | — |
| 1999-06-10 | $23.06 | $34.75 | 19,300 | — | — |
| 1999-06-09 | $22.88 | $34.47 | 30,600 | — | — |
| 1999-06-08 | $22.94 | $34.56 | 20,100 | — | — |
| 1999-06-07 | $22.75 | $34.28 | 17,300 | — | — |
| 1999-06-04 | $22.31 | $33.62 | 88,100 | — | — |
| 1999-06-03 | $22.19 | $33.43 | 44,400 | — | — |
| 1999-06-02 | $22.06 | $33.25 | 23,100 | — | — |
| 1999-06-01 | $22.31 | $33.62 | 27,100 | — | — |
| 1999-05-28 | $22.75 | $34.28 | 18,500 | — | — |
| 1999-05-27 | $23.00 | $34.66 | 29,900 | — | — |
| 1999-05-26 | $23.25 | $35.04 | 18,000 | — | — |
| 1999-05-25 | $23.06 | $34.75 | 18,900 | — | — |
| 1999-05-24 | $23.44 | $35.32 | 18,300 | — | — |
| 1999-05-21 | $23.69 | $35.69 | 14,700 | — | — |
| 1999-05-20 | $23.69 | $35.69 | 39,900 | — | — |
| 1999-05-19 | $23.63 | $35.60 | 55,500 | — | — |
| 1999-05-18 | $23.56 | $35.51 | 69,900 | — | — |
| 1999-05-17 | $23.75 | $35.79 | 18,000 | — | — |
| 1999-05-14 | $23.56 | $35.51 | 13,100 | — | — |
| 1999-05-13 | $23.56 | $35.51 | 65,100 | — | — |
| 1999-05-12 | $23.19 | $34.94 | 62,100 | — | — |
| 1999-05-11 | $23.38 | $35.22 | 44,100 | — | — |
| 1999-05-10 | $23.94 | $36.07 | 28,100 | — | — |
| 1999-05-07 | $23.94 | $36.07 | 25,900 | — | — |
| 1999-05-06 | $23.13 | $34.85 | 61,800 | — | — |
| 1999-05-05 | $22.38 | $33.72 | 57,700 | — | — |
| 1999-05-04 | $23.38 | $35.22 | 50,400 | — | — |
| 1999-05-03 | $23.94 | $36.07 | 27,200 | — | — |
| 1999-04-30 | $23.81 | $35.88 | 46,100 | — | — |
| 1999-04-29 | $23.75 | $35.79 | 76,700 | — | — |
| 1999-04-28 | $24.38 | $36.73 | 37,300 | — | — |
| 1999-04-27 | $24.25 | $36.54 | 11,100 | — | — |
| 1999-04-26 | $24.06 | $36.26 | 17,200 | — | — |
| 1999-04-23 | $24.31 | $36.64 | 41,700 | — | — |
| 1999-04-22 | $24.50 | $36.92 | 57,900 | — | — |
| 1999-04-21 | $23.94 | $36.07 | 49,800 | — | — |
| 1999-04-20 | $24.81 | $36.52 | 41,600 | — | — |
| 1999-04-19 | $24.63 | $36.25 | 64,100 | — | — |
| 1999-04-16 | $24.50 | $36.06 | 53,100 | — | — |
| 1999-04-15 | $24.13 | $35.51 | 49,500 | — | — |
| 1999-04-14 | $23.75 | $34.96 | 53,300 | — | — |
| 1999-04-13 | $23.63 | $34.78 | 53,200 | — | — |
| 1999-04-12 | $23.50 | $34.59 | 46,500 | — | — |
| 1999-04-09 | $22.50 | $33.12 | 29,100 | — | — |
| 1999-04-08 | $22.13 | $32.57 | 40,500 | — | — |
| 1999-04-07 | $22.06 | $32.48 | 24,500 | — | — |
| 1999-04-06 | $21.94 | $32.29 | 8,600 | — | — |
| 1999-04-05 | $21.88 | $32.20 | 22,500 | — | — |
| 1999-04-01 | $21.88 | $32.20 | 18,700 | — | — |
| 1999-03-31 | $21.38 | $31.46 | 47,400 | — | — |
| 1999-03-30 | $21.69 | $31.92 | 25,200 | — | — |
| 1999-03-29 | $21.00 | $30.91 | 61,100 | — | — |
| 1999-03-26 | $21.00 | $30.91 | 55,100 | — | — |
| 1999-03-25 | $21.19 | $31.19 | 16,500 | — | — |
| 1999-03-24 | $21.19 | $31.19 | 79,900 | — | — |
| 1999-03-23 | $21.56 | $31.74 | 54,400 | — | — |
| 1999-03-22 | $22.06 | $32.48 | 181,200 | — | — |
| 1999-03-19 | $22.19 | $32.66 | 22,900 | — | — |
| 1999-03-18 | $21.94 | $32.29 | 29,000 | — | — |
| 1999-03-17 | $22.38 | $32.94 | 34,900 | — | — |
| 1999-03-16 | $22.25 | $32.75 | 48,100 | — | — |
| 1999-03-15 | $22.94 | $33.76 | 14,300 | — | — |
| 1999-03-12 | $23.19 | $34.13 | 15,700 | — | — |
| 1999-03-11 | $23.44 | $34.50 | 10,600 | — | — |
| 1999-03-10 | $23.94 | $35.24 | 22,300 | — | — |
| 1999-03-09 | $23.88 | $35.14 | 43,500 | — | — |
| 1999-03-08 | $23.31 | $34.32 | 38,100 | — | — |
| 1999-03-05 | $23.19 | $34.13 | 12,900 | — | — |
| 1999-03-04 | $22.81 | $33.58 | 45,300 | — | — |
| 1999-03-03 | $22.75 | $33.49 | 29,400 | — | — |
| 1999-03-02 | $22.81 | $33.58 | 23,300 | — | — |
| 1999-03-01 | $22.63 | $33.30 | 75,900 | — | — |
| 1999-02-26 | $22.25 | $32.75 | 31,000 | — | — |
| 1999-02-25 | $22.50 | $33.12 | 41,300 | — | — |
| 1999-02-24 | $22.63 | $33.30 | 29,800 | — | — |
| 1999-02-23 | $22.69 | $33.40 | 16,700 | — | — |
| 1999-02-22 | $22.75 | $33.49 | 67,500 | — | — |
| 1999-02-19 | $22.25 | $32.75 | 27,400 | — | — |
| 1999-02-18 | $22.38 | $32.94 | 29,300 | — | — |
| 1999-02-17 | $22.25 | $32.75 | 19,000 | — | — |
| 1999-02-16 | $22.19 | $32.66 | 42,700 | — | — |
| 1999-02-12 | $22.31 | $32.84 | 29,300 | — | — |
| 1999-02-11 | $22.44 | $33.03 | 26,500 | — | — |
| 1999-02-10 | $22.50 | $33.12 | 41,600 | — | — |
| 1999-02-09 | $22.75 | $33.49 | 40,000 | — | — |
| 1999-02-08 | $22.69 | $33.40 | 20,500 | — | — |
| 1999-02-05 | $22.81 | $33.58 | 50,300 | — | — |
| 1999-02-04 | $22.88 | $33.67 | 35,600 | — | — |
| 1999-02-03 | $23.00 | $33.86 | 50,600 | — | — |
| 1999-02-02 | $23.13 | $34.04 | 24,200 | — | — |
| 1999-02-01 | $23.13 | $34.04 | 32,000 | — | — |
| 1999-01-29 | $23.19 | $34.13 | 21,200 | — | — |
| 1999-01-28 | $23.19 | $34.13 | 18,800 | — | — |
| 1999-01-27 | $23.44 | $34.50 | 46,400 | — | — |
| 1999-01-26 | $23.13 | $34.04 | 27,900 | — | — |
| 1999-01-25 | $23.50 | $34.59 | 26,200 | — | — |
| 1999-01-22 | $23.19 | $34.13 | 42,500 | — | — |
| 1999-01-21 | $23.13 | $34.04 | 35,300 | — | — |
| 1999-01-20 | $23.19 | $34.13 | 41,100 | — | — |
| 1999-01-19 | $23.88 | $34.30 | 48,800 | — | — |
| 1999-01-15 | $23.63 | $33.94 | 27,000 | — | — |
| 1999-01-14 | $23.69 | $34.03 | 50,100 | — | — |
| 1999-01-13 | $23.63 | $33.94 | 56,100 | — | — |
| 1999-01-12 | $23.25 | $33.40 | 78,700 | — | — |
| 1999-01-11 | $23.13 | $33.22 | 90,800 | — | — |
| 1999-01-08 | $22.94 | $32.95 | 59,100 | — | — |
| 1999-01-07 | $23.00 | $33.04 | 34,600 | — | — |
| 1999-01-06 | $22.94 | $32.95 | 168,000 | — | — |
| 1999-01-05 | $22.88 | $32.86 | 27,300 | — | — |
| 1999-01-04 | $22.81 | $32.77 | 43,000 | — | — |