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
- 1992-10-23 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 | $20.03 | $20.43 | 32,400 | — | — |
| 1999-12-30 | $19.94 | $20.34 | 104,800 | — | — |
| 1999-12-29 | $20.06 | $20.46 | 69,200 | — | — |
| 1999-12-28 | $19.16 | $19.54 | 115,200 | — | — |
| 1999-12-27 | $19.44 | $19.83 | 139,400 | — | — |
| 1999-12-23 | $19.25 | $19.64 | 172,200 | — | — |
| 1999-12-22 | $18.50 | $18.87 | 102,000 | — | — |
| 1999-12-21 | $18.59 | $18.97 | 93,400 | — | — |
| 1999-12-20 | $18.84 | $19.22 | 191,400 | — | — |
| 1999-12-17 | $18.81 | $19.19 | 159,600 | — | — |
| 1999-12-16 | $18.81 | $19.19 | 124,800 | — | — |
| 1999-12-15 | $18.59 | $18.97 | 98,400 | — | — |
| 1999-12-14 | $18.66 | $19.03 | 138,600 | — | — |
| 1999-12-13 | $18.88 | $19.25 | 130,000 | — | — |
| 1999-12-10 | $18.94 | $19.32 | 151,600 | — | — |
| 1999-12-09 | $19.16 | $19.54 | 194,000 | — | — |
| 1999-12-08 | $19.41 | $19.80 | 444,200 | — | — |
| 1999-12-07 | $19.66 | $20.05 | 152,000 | — | — |
| 1999-12-06 | $19.72 | $20.11 | 210,000 | — | — |
| 1999-12-03 | $19.81 | $20.21 | 103,600 | — | — |
| 1999-12-02 | $19.72 | $20.11 | 193,400 | — | — |
| 1999-12-01 | $19.88 | $20.27 | 62,200 | — | — |
| 1999-11-30 | $19.75 | $20.15 | 189,800 | — | — |
| 1999-11-29 | $19.72 | $20.11 | 160,600 | — | — |
| 1999-11-26 | $19.81 | $20.21 | 63,400 | — | — |
| 1999-11-24 | $19.78 | $20.18 | 82,000 | — | — |
| 1999-11-23 | $19.72 | $20.11 | 430,000 | — | — |
| 1999-11-22 | $19.78 | $20.18 | 509,400 | — | — |
| 1999-11-19 | $19.97 | $20.37 | 222,400 | — | — |
| 1999-11-18 | $19.50 | $19.89 | 488,400 | — | — |
| 1999-11-17 | $19.34 | $19.73 | 379,200 | — | — |
| 1999-11-16 | $19.00 | $19.38 | 314,600 | — | — |
| 1999-11-15 | $19.00 | $19.38 | 232,200 | — | — |
| 1999-11-12 | $18.88 | $19.25 | 205,600 | — | — |
| 1999-11-11 | $19.13 | $19.51 | 124,400 | — | — |
| 1999-11-10 | $19.06 | $19.44 | 481,800 | — | — |
| 1999-11-09 | $19.13 | $19.51 | 617,400 | — | — |
| 1999-11-08 | $19.00 | $19.38 | 726,000 | — | — |
| 1999-11-05 | $19.94 | $20.34 | 109,200 | — | — |
| 1999-11-04 | $19.94 | $20.34 | 185,000 | — | — |
| 1999-11-03 | $20.25 | $20.66 | 868,200 | — | — |
| 1999-11-02 | $19.50 | $19.89 | 1,095,800 | — | — |
| 1999-11-01 | $21.34 | $21.77 | 74,800 | — | — |
| 1999-10-29 | $21.56 | $21.98 | 95,400 | — | — |
| 1999-10-28 | $21.59 | $22.01 | 122,600 | — | — |
| 1999-10-27 | $21.63 | $22.05 | 101,000 | — | — |
| 1999-10-26 | $21.69 | $22.11 | 170,000 | — | — |
| 1999-10-25 | $21.84 | $22.27 | 169,400 | — | — |
| 1999-10-22 | $22.31 | $22.75 | 93,400 | — | — |
| 1999-10-21 | $21.94 | $22.36 | 134,000 | — | — |
| 1999-10-20 | $22.13 | $22.56 | 239,800 | — | — |
| 1999-10-19 | $22.72 | $23.16 | 240,800 | — | — |
| 1999-10-18 | $23.00 | $23.45 | 216,400 | — | — |
| 1999-10-15 | $23.47 | $23.93 | 133,800 | — | — |
| 1999-10-14 | $23.94 | $24.40 | 301,800 | — | — |
| 1999-10-13 | $24.53 | $25.01 | 107,600 | — | — |
| 1999-10-12 | $25.28 | $25.77 | 140,000 | — | — |
| 1999-10-11 | $25.09 | $25.58 | 75,400 | — | — |
| 1999-10-08 | $24.81 | $25.30 | 55,400 | — | — |
| 1999-10-07 | $24.81 | $25.30 | 46,400 | — | — |
| 1999-10-06 | $24.22 | $24.69 | 93,200 | — | — |
| 1999-10-05 | $24.66 | $25.14 | 60,400 | — | — |
| 1999-10-04 | $24.56 | $25.04 | 128,400 | — | — |
| 1999-10-01 | $23.78 | $24.24 | 144,400 | — | — |
| 1999-09-30 | $24.28 | $24.75 | 96,800 | — | — |
| 1999-09-29 | $23.97 | $24.44 | 203,200 | — | — |
| 1999-09-28 | $22.59 | $23.03 | 97,800 | — | — |
| 1999-09-27 | $22.38 | $22.81 | 163,800 | — | — |
| 1999-09-24 | $21.91 | $22.33 | 51,000 | — | — |
| 1999-09-23 | $22.00 | $22.43 | 111,800 | — | — |
| 1999-09-22 | $22.13 | $22.56 | 127,000 | — | — |
| 1999-09-21 | $22.56 | $23.00 | 88,400 | — | — |
| 1999-09-20 | $23.06 | $23.51 | 160,800 | — | — |
| 1999-09-17 | $23.34 | $23.80 | 85,800 | — | — |
| 1999-09-16 | $23.34 | $23.80 | 124,200 | — | — |
| 1999-09-15 | $23.78 | $24.24 | 33,200 | — | — |
| 1999-09-14 | $23.84 | $24.31 | 27,600 | — | — |
| 1999-09-13 | $23.91 | $24.37 | 99,200 | — | — |
| 1999-09-10 | $24.06 | $24.53 | 125,200 | — | — |
| 1999-09-09 | $24.22 | $24.69 | 22,400 | — | — |
| 1999-09-08 | $24.16 | $24.62 | 79,400 | — | — |
| 1999-09-07 | $24.19 | $24.65 | 258,400 | — | — |
| 1999-09-03 | $24.72 | $25.19 | 104,200 | — | — |
| 1999-09-02 | $24.59 | $25.07 | 90,600 | — | — |
| 1999-09-01 | $24.88 | $25.35 | 110,000 | — | — |
| 1999-08-31 | $24.75 | $25.21 | 185,600 | — | — |
| 1999-08-30 | $24.94 | $25.40 | 60,800 | — | — |
| 1999-08-27 | $25.31 | $25.79 | 88,400 | — | — |
| 1999-08-26 | $26.00 | $26.49 | 63,800 | — | — |
| 1999-08-25 | $26.50 | $27.00 | 39,600 | — | — |
| 1999-08-24 | $26.44 | $26.93 | 36,200 | — | — |
| 1999-08-23 | $26.81 | $27.32 | 160,200 | — | — |
| 1999-08-20 | $26.34 | $26.84 | 37,800 | — | — |
| 1999-08-19 | $26.56 | $27.06 | 51,800 | — | — |
| 1999-08-18 | $26.53 | $27.03 | 21,600 | — | — |
| 1999-08-17 | $26.78 | $27.28 | 71,600 | — | — |
| 1999-08-16 | $26.56 | $27.06 | 53,800 | — | — |
| 1999-08-13 | $26.78 | $27.28 | 92,400 | — | — |
| 1999-08-12 | $27.31 | $27.82 | 78,200 | — | — |
| 1999-08-11 | $26.84 | $27.35 | 65,200 | — | — |
| 1999-08-10 | $26.44 | $26.93 | 92,800 | — | — |
| 1999-08-09 | $26.56 | $27.06 | 54,000 | — | — |
| 1999-08-06 | $26.44 | $26.93 | 29,400 | — | — |
| 1999-08-05 | $26.47 | $26.96 | 65,200 | — | — |
| 1999-08-04 | $26.38 | $26.87 | 33,800 | — | — |
| 1999-08-03 | $26.44 | $26.93 | 64,400 | — | — |
| 1999-08-02 | $26.56 | $27.06 | 119,800 | — | — |
| 1999-07-30 | $26.81 | $27.32 | 100,600 | — | — |
| 1999-07-29 | $26.73 | $27.24 | 147,400 | — | — |
| 1999-07-28 | $26.75 | $27.25 | 103,800 | — | — |
| 1999-07-27 | $26.31 | $26.81 | 111,000 | — | — |
| 1999-07-26 | $26.03 | $26.52 | 116,000 | — | — |
| 1999-07-23 | $26.41 | $26.90 | 57,200 | — | — |
| 1999-07-22 | $26.59 | $27.09 | 72,400 | — | — |
| 1999-07-21 | $26.72 | $27.22 | 84,600 | — | — |
| 1999-07-20 | $26.75 | $27.25 | 49,400 | — | — |
| 1999-07-19 | $27.00 | $27.51 | 46,600 | — | — |
| 1999-07-16 | $27.25 | $27.76 | 137,800 | — | — |
| 1999-07-15 | $27.34 | $27.86 | 29,800 | — | — |
| 1999-07-14 | $27.28 | $27.79 | 17,000 | — | — |
| 1999-07-13 | $27.00 | $27.51 | 24,000 | — | — |
| 1999-07-12 | $26.94 | $27.44 | 99,000 | — | — |
| 1999-07-09 | $26.25 | $26.74 | 95,400 | — | — |
| 1999-07-08 | $26.25 | $26.74 | 1,586,200 | — | — |
| 1999-07-07 | $27.72 | $28.24 | 37,800 | — | — |
| 1999-07-06 | $27.91 | $28.43 | 35,400 | — | — |
| 1999-07-02 | $27.84 | $28.37 | 13,200 | — | — |
| 1999-07-01 | $27.88 | $28.40 | 43,200 | — | — |
| 1999-06-30 | $27.91 | $28.43 | 107,400 | — | — |
| 1999-06-29 | $28.41 | $28.94 | 48,200 | — | — |
| 1999-06-28 | $28.38 | $28.91 | 97,600 | — | — |
| 1999-06-25 | $28.03 | $28.56 | 34,800 | — | — |
| 1999-06-24 | $27.94 | $28.46 | 83,400 | — | — |
| 1999-06-23 | $28.25 | $28.78 | 19,400 | — | — |
| 1999-06-22 | $28.09 | $28.62 | 61,000 | — | — |
| 1999-06-21 | $28.13 | $28.65 | 97,200 | — | — |
| 1999-06-18 | $27.31 | $27.82 | 79,600 | — | — |
| 1999-06-17 | $27.41 | $27.92 | 105,000 | — | — |
| 1999-06-16 | $27.66 | $28.17 | 25,600 | — | — |
| 1999-06-15 | $27.53 | $28.05 | 46,800 | — | — |
| 1999-06-14 | $27.44 | $27.95 | 79,600 | — | — |
| 1999-06-11 | $27.25 | $27.76 | 106,200 | — | — |
| 1999-06-10 | $27.06 | $27.57 | 35,000 | — | — |
| 1999-06-09 | $27.03 | $27.54 | 59,400 | — | — |
| 1999-06-08 | $27.09 | $27.60 | 105,200 | — | — |
| 1999-06-07 | $27.16 | $27.67 | 42,600 | — | — |
| 1999-06-04 | $27.03 | $27.54 | 117,400 | — | — |
| 1999-06-03 | $27.03 | $27.54 | 64,800 | — | — |
| 1999-06-02 | $27.06 | $27.57 | 66,800 | — | — |
| 1999-06-01 | $26.81 | $27.32 | 86,200 | — | — |
| 1999-05-28 | $26.63 | $27.12 | 147,600 | — | — |
| 1999-05-27 | $26.31 | $26.81 | 205,000 | — | — |
| 1999-05-26 | $25.69 | $26.17 | 58,800 | — | — |
| 1999-05-25 | $26.13 | $26.60 | 48,800 | — | — |
| 1999-05-24 | $26.34 | $26.82 | 18,800 | — | — |
| 1999-05-21 | $26.66 | $27.14 | 36,000 | — | — |
| 1999-05-20 | $26.88 | $27.37 | 325,200 | — | — |
| 1999-05-19 | $26.13 | $26.60 | 16,000 | — | — |
| 1999-05-18 | $25.91 | $26.38 | 154,400 | — | — |
| 1999-05-17 | $26.69 | $27.17 | 90,000 | — | — |
| 1999-05-14 | $27.00 | $27.49 | 53,000 | — | — |
| 1999-05-13 | $26.66 | $27.14 | 159,200 | — | — |
| 1999-05-12 | $26.72 | $27.21 | 250,200 | — | — |
| 1999-05-11 | $26.84 | $27.33 | 150,800 | — | — |
| 1999-05-10 | $27.09 | $27.59 | 84,400 | — | — |
| 1999-05-07 | $27.19 | $27.68 | 276,600 | — | — |
| 1999-05-06 | $27.69 | $28.19 | 96,400 | — | — |
| 1999-05-05 | $27.72 | $28.22 | 179,400 | — | — |
| 1999-05-04 | $27.91 | $28.42 | 199,800 | — | — |
| 1999-05-03 | $27.22 | $27.72 | 244,200 | — | — |
| 1999-04-30 | $27.00 | $27.49 | 197,400 | — | — |
| 1999-04-29 | $26.94 | $27.43 | 149,800 | — | — |
| 1999-04-28 | $26.19 | $26.67 | 190,400 | — | — |
| 1999-04-27 | $25.16 | $25.62 | 199,200 | — | — |
| 1999-04-26 | $25.06 | $25.52 | 39,400 | — | — |
| 1999-04-23 | $25.28 | $25.74 | 309,600 | — | — |
| 1999-04-22 | $25.75 | $26.22 | 84,800 | — | — |
| 1999-04-21 | $26.25 | $26.73 | 151,800 | — | — |
| 1999-04-20 | $26.25 | $26.73 | 378,600 | — | — |
| 1999-04-19 | $26.34 | $26.82 | 616,200 | — | — |
| 1999-04-16 | $26.00 | $26.47 | 465,200 | — | — |
| 1999-04-15 | $24.69 | $25.14 | 281,000 | — | — |
| 1999-04-14 | $23.00 | $23.42 | 318,600 | — | — |
| 1999-04-13 | $23.00 | $23.42 | 315,000 | — | — |
| 1999-04-12 | $23.19 | $23.61 | 74,400 | — | — |
| 1999-04-09 | $23.25 | $23.67 | 183,000 | — | — |
| 1999-04-08 | $23.44 | $23.87 | 52,600 | — | — |
| 1999-04-07 | $23.38 | $23.80 | 51,600 | — | — |
| 1999-04-06 | $23.63 | $24.06 | 116,400 | — | — |
| 1999-04-05 | $23.69 | $24.12 | 101,800 | — | — |
| 1999-04-01 | $23.91 | $24.34 | 32,800 | — | — |
| 1999-03-31 | $24.00 | $24.44 | 158,000 | — | — |
| 1999-03-30 | $24.13 | $24.57 | 124,600 | — | — |
| 1999-03-29 | $23.72 | $24.15 | 162,600 | — | — |
| 1999-03-26 | $23.69 | $24.12 | 74,400 | — | — |
| 1999-03-25 | $23.94 | $24.37 | 97,000 | — | — |
| 1999-03-24 | $23.81 | $24.25 | 230,000 | — | — |
| 1999-03-23 | $24.28 | $24.72 | 177,800 | — | — |
| 1999-03-22 | $24.53 | $24.98 | 140,400 | — | — |
| 1999-03-19 | $24.38 | $24.82 | 201,200 | — | — |
| 1999-03-18 | $23.63 | $24.06 | 90,400 | — | — |
| 1999-03-17 | $23.47 | $23.90 | 123,600 | — | — |
| 1999-03-16 | $23.31 | $23.74 | 37,600 | — | — |
| 1999-03-15 | $23.25 | $23.67 | 145,800 | — | — |
| 1999-03-12 | $23.75 | $24.18 | 68,000 | — | — |
| 1999-03-11 | $23.56 | $23.99 | 158,200 | — | — |
| 1999-03-10 | $22.97 | $23.39 | 64,800 | — | — |
| 1999-03-09 | $22.38 | $22.78 | 118,400 | — | — |
| 1999-03-08 | $22.75 | $23.17 | 76,800 | — | — |
| 1999-03-05 | $23.00 | $23.42 | 153,800 | — | — |
| 1999-03-04 | $22.28 | $22.69 | 32,400 | — | — |
| 1999-03-03 | $21.66 | $22.05 | 39,800 | — | — |
| 1999-03-02 | $21.47 | $21.85 | 122,400 | — | — |
| 1999-03-01 | $21.25 | $21.63 | 108,400 | — | — |
| 1999-02-26 | $21.47 | $21.85 | 137,200 | — | — |
| 1999-02-25 | $21.94 | $22.32 | 151,400 | — | — |
| 1999-02-24 | $22.28 | $22.67 | 66,000 | — | — |
| 1999-02-23 | $22.69 | $23.09 | 170,800 | — | — |
| 1999-02-22 | $22.88 | $23.28 | 159,600 | — | — |
| 1999-02-19 | $22.41 | $22.80 | 246,000 | — | — |
| 1999-02-18 | $21.38 | $21.75 | 134,400 | — | — |
| 1999-02-17 | $20.91 | $21.28 | 82,000 | — | — |
| 1999-02-16 | $20.88 | $21.24 | 201,800 | — | — |
| 1999-02-12 | $20.78 | $21.15 | 129,400 | — | — |
| 1999-02-11 | $20.94 | $21.31 | 83,400 | — | — |
| 1999-02-10 | $20.78 | $21.15 | 147,600 | — | — |
| 1999-02-09 | $20.59 | $20.96 | 264,600 | — | — |
| 1999-02-08 | $20.72 | $21.08 | 288,400 | — | — |
| 1999-02-05 | $20.38 | $20.73 | 299,800 | — | — |
| 1999-02-04 | $20.44 | $20.80 | 141,400 | — | — |
| 1999-02-03 | $20.28 | $20.64 | 376,400 | — | — |
| 1999-02-02 | $20.16 | $20.51 | 84,000 | — | — |
| 1999-02-01 | $20.06 | $20.42 | 60,600 | — | — |
| 1999-01-29 | $19.78 | $20.13 | 131,400 | — | — |
| 1999-01-28 | $19.56 | $19.91 | 91,200 | — | — |
| 1999-01-27 | $19.78 | $20.13 | 104,400 | — | — |
| 1999-01-26 | $19.94 | $20.29 | 86,200 | — | — |
| 1999-01-25 | $19.69 | $20.04 | 148,000 | — | — |
| 1999-01-22 | $19.63 | $19.97 | 135,200 | — | — |
| 1999-01-21 | $19.44 | $19.78 | 270,400 | — | — |
| 1999-01-20 | $19.25 | $19.59 | 171,400 | — | — |
| 1999-01-19 | $20.00 | $20.35 | 111,800 | — | — |
| 1999-01-15 | $20.16 | $20.51 | 151,400 | — | — |
| 1999-01-14 | $20.03 | $20.39 | 82,000 | — | — |
| 1999-01-13 | $20.25 | $20.61 | 174,200 | — | — |
| 1999-01-12 | $20.63 | $20.99 | 122,600 | — | — |
| 1999-01-11 | $20.75 | $21.12 | 148,800 | — | — |
| 1999-01-08 | $20.75 | $21.12 | 115,400 | — | — |
| 1999-01-07 | $21.00 | $21.37 | 54,000 | — | — |
| 1999-01-06 | $20.75 | $21.12 | 123,200 | — | — |
| 1999-01-05 | $20.75 | $21.12 | 25,800 | — | — |
| 1999-01-04 | $20.78 | $21.15 | 150,400 | — | — |