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
- 1992-10-30 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 | $23.88 | $24.61 | 45,800 | — | — |
| 1999-12-30 | $23.75 | $24.48 | 81,600 | — | — |
| 1999-12-29 | $23.50 | $24.22 | 354,200 | — | — |
| 1999-12-28 | $23.19 | $23.90 | 286,000 | — | — |
| 1999-12-27 | $23.66 | $24.38 | 203,600 | — | — |
| 1999-12-23 | $23.94 | $24.67 | 353,400 | — | — |
| 1999-12-22 | $24.03 | $24.77 | 486,000 | — | — |
| 1999-12-21 | $23.34 | $24.06 | 348,000 | — | — |
| 1999-12-20 | $22.63 | $23.32 | 386,400 | — | — |
| 1999-12-17 | $22.63 | $23.32 | 564,400 | — | — |
| 1999-12-16 | $23.38 | $24.09 | 368,600 | — | — |
| 1999-12-15 | $23.44 | $24.16 | 589,400 | — | — |
| 1999-12-14 | $23.31 | $24.03 | 395,000 | — | — |
| 1999-12-13 | $23.50 | $24.22 | 218,200 | — | — |
| 1999-12-10 | $23.78 | $24.51 | 143,200 | — | — |
| 1999-12-09 | $24.00 | $24.74 | 371,200 | — | — |
| 1999-12-08 | $23.91 | $24.64 | 282,800 | — | — |
| 1999-12-07 | $23.94 | $24.67 | 553,400 | — | — |
| 1999-12-06 | $23.72 | $24.45 | 471,400 | — | — |
| 1999-12-03 | $24.22 | $24.96 | 267,200 | — | — |
| 1999-12-02 | $24.06 | $24.80 | 239,600 | — | — |
| 1999-12-01 | $24.47 | $25.22 | 417,600 | — | — |
| 1999-11-30 | $24.44 | $25.19 | 247,200 | — | — |
| 1999-11-29 | $24.88 | $25.64 | 176,200 | — | — |
| 1999-11-26 | $25.72 | $26.51 | 24,800 | — | — |
| 1999-11-24 | $25.81 | $26.60 | 263,800 | — | — |
| 1999-11-23 | $26.31 | $27.12 | 403,200 | — | — |
| 1999-11-22 | $25.59 | $26.38 | 347,600 | — | — |
| 1999-11-19 | $26.00 | $26.80 | 287,600 | — | — |
| 1999-11-18 | $25.53 | $26.31 | 675,600 | — | — |
| 1999-11-17 | $25.44 | $26.22 | 437,400 | — | — |
| 1999-11-16 | $26.00 | $26.80 | 363,000 | — | — |
| 1999-11-15 | $25.53 | $26.31 | 158,200 | — | — |
| 1999-11-12 | $26.25 | $27.06 | 298,000 | — | — |
| 1999-11-11 | $26.34 | $27.15 | 136,800 | — | — |
| 1999-11-10 | $26.66 | $27.47 | 334,000 | — | — |
| 1999-11-09 | $26.78 | $27.60 | 144,400 | — | — |
| 1999-11-08 | $27.59 | $28.44 | 490,000 | — | — |
| 1999-11-05 | $27.53 | $28.38 | 321,200 | — | — |
| 1999-11-04 | $26.78 | $27.60 | 370,800 | — | — |
| 1999-11-03 | $26.50 | $27.31 | 271,200 | — | — |
| 1999-11-02 | $26.47 | $27.28 | 348,200 | — | — |
| 1999-11-01 | $26.03 | $26.81 | 362,600 | — | — |
| 1999-10-29 | $26.41 | $27.20 | 301,200 | — | — |
| 1999-10-28 | $26.03 | $26.81 | 954,000 | — | — |
| 1999-10-27 | $24.56 | $25.30 | 503,600 | — | — |
| 1999-10-26 | $24.13 | $24.85 | 468,200 | — | — |
| 1999-10-25 | $24.41 | $25.14 | 323,000 | — | — |
| 1999-10-22 | $25.13 | $25.88 | 1,015,000 | — | — |
| 1999-10-21 | $24.72 | $25.46 | 924,000 | — | — |
| 1999-10-20 | $23.00 | $23.69 | 412,000 | — | — |
| 1999-10-19 | $22.88 | $23.56 | 378,000 | — | — |
| 1999-10-18 | $23.00 | $23.69 | 282,000 | — | — |
| 1999-10-15 | $23.47 | $24.17 | 444,800 | — | — |
| 1999-10-14 | $24.25 | $24.98 | 378,600 | — | — |
| 1999-10-13 | $24.78 | $25.53 | 430,200 | — | — |
| 1999-10-12 | $24.28 | $25.01 | 341,800 | — | — |
| 1999-10-11 | $23.56 | $24.27 | 151,600 | — | — |
| 1999-10-08 | $23.34 | $24.05 | 294,400 | — | — |
| 1999-10-07 | $22.91 | $23.60 | 268,800 | — | — |
| 1999-10-06 | $22.56 | $23.24 | 552,200 | — | — |
| 1999-10-05 | $21.44 | $22.08 | 275,800 | — | — |
| 1999-10-04 | $21.31 | $21.95 | 195,200 | — | — |
| 1999-10-01 | $20.63 | $21.25 | 329,600 | — | — |
| 1999-09-30 | $21.47 | $22.11 | 500,400 | — | — |
| 1999-09-29 | $21.00 | $21.63 | 561,400 | — | — |
| 1999-09-28 | $21.69 | $22.34 | 193,600 | — | — |
| 1999-09-27 | $22.31 | $22.98 | 270,800 | — | — |
| 1999-09-24 | $21.81 | $22.47 | 283,000 | — | — |
| 1999-09-23 | $21.09 | $21.73 | 391,800 | — | — |
| 1999-09-22 | $21.31 | $21.95 | 172,600 | — | — |
| 1999-09-21 | $21.78 | $22.44 | 159,200 | — | — |
| 1999-09-20 | $21.94 | $22.60 | 240,000 | — | — |
| 1999-09-17 | $21.66 | $22.31 | 223,600 | — | — |
| 1999-09-16 | $21.22 | $21.86 | 322,800 | — | — |
| 1999-09-15 | $21.28 | $21.92 | 219,200 | — | — |
| 1999-09-14 | $21.16 | $21.79 | 177,600 | — | — |
| 1999-09-13 | $21.34 | $21.99 | 174,400 | — | — |
| 1999-09-10 | $21.44 | $22.08 | 402,800 | — | — |
| 1999-09-09 | $21.63 | $22.28 | 210,600 | — | — |
| 1999-09-08 | $21.50 | $22.15 | 337,200 | — | — |
| 1999-09-07 | $22.34 | $23.02 | 174,400 | — | — |
| 1999-09-03 | $22.88 | $23.56 | 137,200 | — | — |
| 1999-09-02 | $22.53 | $23.21 | 202,600 | — | — |
| 1999-09-01 | $22.72 | $23.40 | 187,400 | — | — |
| 1999-08-31 | $23.16 | $23.85 | 235,400 | — | — |
| 1999-08-30 | $23.72 | $24.43 | 161,000 | — | — |
| 1999-08-27 | $23.84 | $24.56 | 249,200 | — | — |
| 1999-08-26 | $24.50 | $25.24 | 162,000 | — | — |
| 1999-08-25 | $24.72 | $25.46 | 77,000 | — | — |
| 1999-08-24 | $24.91 | $25.66 | 97,400 | — | — |
| 1999-08-23 | $25.16 | $25.91 | 138,200 | — | — |
| 1999-08-20 | $25.00 | $25.75 | 413,200 | — | — |
| 1999-08-19 | $24.81 | $25.56 | 415,200 | — | — |
| 1999-08-18 | $24.28 | $25.01 | 246,000 | — | — |
| 1999-08-17 | $23.91 | $24.63 | 108,000 | — | — |
| 1999-08-16 | $23.97 | $24.69 | 172,400 | — | — |
| 1999-08-13 | $23.75 | $24.46 | 391,200 | — | — |
| 1999-08-12 | $23.75 | $24.46 | 555,400 | — | — |
| 1999-08-11 | $24.13 | $24.85 | 136,600 | — | — |
| 1999-08-10 | $23.56 | $24.27 | 91,800 | — | — |
| 1999-08-09 | $23.97 | $24.69 | 243,200 | — | — |
| 1999-08-06 | $23.88 | $24.59 | 185,000 | — | — |
| 1999-08-05 | $24.06 | $24.79 | 365,200 | — | — |
| 1999-08-04 | $24.66 | $25.40 | 462,600 | — | — |
| 1999-08-03 | $25.28 | $26.04 | 507,000 | — | — |
| 1999-08-02 | $25.44 | $26.19 | 375,000 | — | — |
| 1999-07-30 | $25.78 | $26.54 | 77,400 | — | — |
| 1999-07-29 | $25.69 | $26.44 | 126,400 | — | — |
| 1999-07-28 | $26.00 | $26.77 | 217,400 | — | — |
| 1999-07-27 | $26.00 | $26.77 | 254,000 | — | — |
| 1999-07-26 | $26.00 | $26.77 | 526,400 | — | — |
| 1999-07-23 | $26.13 | $26.90 | 234,400 | — | — |
| 1999-07-22 | $26.00 | $26.77 | 429,600 | — | — |
| 1999-07-21 | $25.88 | $26.64 | 270,400 | — | — |
| 1999-07-20 | $26.31 | $27.09 | 121,000 | — | — |
| 1999-07-19 | $26.78 | $27.57 | 166,800 | — | — |
| 1999-07-16 | $27.09 | $27.89 | 309,400 | — | — |
| 1999-07-15 | $27.28 | $28.09 | 142,600 | — | — |
| 1999-07-14 | $27.78 | $28.60 | 256,000 | — | — |
| 1999-07-13 | $27.69 | $28.50 | 162,000 | — | — |
| 1999-07-12 | $27.56 | $28.37 | 270,600 | — | — |
| 1999-07-09 | $27.41 | $28.21 | 300,000 | — | — |
| 1999-07-08 | $27.06 | $27.86 | 642,400 | — | — |
| 1999-07-07 | $25.94 | $26.70 | 111,000 | — | — |
| 1999-07-06 | $26.41 | $27.18 | 185,800 | — | — |
| 1999-07-02 | $26.06 | $26.83 | 560,200 | — | — |
| 1999-07-01 | $24.97 | $25.70 | 383,400 | — | — |
| 1999-06-30 | $24.41 | $25.13 | 353,000 | — | — |
| 1999-06-29 | $24.34 | $25.06 | 64,200 | — | — |
| 1999-06-28 | $24.13 | $24.84 | 167,800 | — | — |
| 1999-06-25 | $23.44 | $24.13 | 107,200 | — | — |
| 1999-06-24 | $23.84 | $24.55 | 158,600 | — | — |
| 1999-06-23 | $23.84 | $24.55 | 207,000 | — | — |
| 1999-06-22 | $24.25 | $24.96 | 197,000 | — | — |
| 1999-06-21 | $23.97 | $24.68 | 381,400 | — | — |
| 1999-06-18 | $24.06 | $24.77 | 208,000 | — | — |
| 1999-06-17 | $24.25 | $24.96 | 119,400 | — | — |
| 1999-06-16 | $24.22 | $24.93 | 274,800 | — | — |
| 1999-06-15 | $24.03 | $24.74 | 292,800 | — | — |
| 1999-06-14 | $24.44 | $25.16 | 332,200 | — | — |
| 1999-06-11 | $24.72 | $25.45 | 334,200 | — | — |
| 1999-06-10 | $24.50 | $25.22 | 206,000 | — | — |
| 1999-06-09 | $24.50 | $25.22 | 465,600 | — | — |
| 1999-06-08 | $24.91 | $25.65 | 279,000 | — | — |
| 1999-06-07 | $24.78 | $25.51 | 198,800 | — | — |
| 1999-06-04 | $23.97 | $24.68 | 209,200 | — | — |
| 1999-06-03 | $24.13 | $24.84 | 181,200 | — | — |
| 1999-06-02 | $24.56 | $25.29 | 290,800 | — | — |
| 1999-06-01 | $25.25 | $25.99 | 163,800 | — | — |
| 1999-05-28 | $25.28 | $26.03 | 377,000 | — | — |
| 1999-05-27 | $25.16 | $25.90 | 188,400 | — | — |
| 1999-05-26 | $24.75 | $25.48 | 445,200 | — | — |
| 1999-05-25 | $25.09 | $25.83 | 316,400 | — | — |
| 1999-05-24 | $25.06 | $25.80 | 272,400 | — | — |
| 1999-05-21 | $25.38 | $26.12 | 223,000 | — | — |
| 1999-05-20 | $25.44 | $26.19 | 199,200 | — | — |
| 1999-05-19 | $25.50 | $26.25 | 423,800 | — | — |
| 1999-05-18 | $24.75 | $25.48 | 382,800 | — | — |
| 1999-05-17 | $24.75 | $25.48 | 380,000 | — | — |
| 1999-05-14 | $24.84 | $25.58 | 359,000 | — | — |
| 1999-05-13 | $25.66 | $26.41 | 442,200 | — | — |
| 1999-05-12 | $24.47 | $25.19 | 578,200 | — | — |
| 1999-05-11 | $24.38 | $25.09 | 359,200 | — | — |
| 1999-05-10 | $23.78 | $24.48 | 201,000 | — | — |
| 1999-05-07 | $23.13 | $23.81 | 206,000 | — | — |
| 1999-05-06 | $22.50 | $23.16 | 467,000 | — | — |
| 1999-05-05 | $22.03 | $22.68 | 359,000 | — | — |
| 1999-05-04 | $22.13 | $22.78 | 314,200 | — | — |
| 1999-05-03 | $22.75 | $23.42 | 282,200 | — | — |
| 1999-04-30 | $22.94 | $23.60 | 668,000 | — | — |
| 1999-04-29 | $22.94 | $23.60 | 563,000 | — | — |
| 1999-04-28 | $21.78 | $22.41 | 472,800 | — | — |
| 1999-04-27 | $21.47 | $22.09 | 756,800 | — | — |
| 1999-04-26 | $21.81 | $22.44 | 574,600 | — | — |
| 1999-04-23 | $21.81 | $22.44 | 429,400 | — | — |
| 1999-04-22 | $21.06 | $21.67 | 267,400 | — | — |
| 1999-04-21 | $20.94 | $21.54 | 743,800 | — | — |
| 1999-04-20 | $20.53 | $21.12 | 321,000 | — | — |
| 1999-04-19 | $20.03 | $20.61 | 846,800 | — | — |
| 1999-04-16 | $17.88 | $18.39 | 574,000 | — | — |
| 1999-04-15 | $17.25 | $17.75 | 554,400 | — | — |
| 1999-04-14 | $17.16 | $17.65 | 665,400 | — | — |
| 1999-04-13 | $16.66 | $17.14 | 251,400 | — | — |
| 1999-04-12 | $17.41 | $17.91 | 275,000 | — | — |
| 1999-04-09 | $17.69 | $18.20 | 208,200 | — | — |
| 1999-04-08 | $17.66 | $18.16 | 337,400 | — | — |
| 1999-04-07 | $18.28 | $18.81 | 100,600 | — | — |
| 1999-04-06 | $18.53 | $19.07 | 312,800 | — | — |
| 1999-04-05 | $19.34 | $19.90 | 254,200 | — | — |
| 1999-04-01 | $19.44 | $20.00 | 231,200 | — | — |
| 1999-03-31 | $19.50 | $20.06 | 468,200 | — | — |
| 1999-03-30 | $18.94 | $19.48 | 190,400 | — | — |
| 1999-03-29 | $18.13 | $18.65 | 593,200 | — | — |
| 1999-03-26 | $17.59 | $18.10 | 386,200 | — | — |
| 1999-03-25 | $17.59 | $18.10 | 508,200 | — | — |
| 1999-03-24 | $17.50 | $18.00 | 368,400 | — | — |
| 1999-03-23 | $17.72 | $18.23 | 481,200 | — | — |
| 1999-03-22 | $18.59 | $19.13 | 384,400 | — | — |
| 1999-03-19 | $19.09 | $19.64 | 310,600 | — | — |
| 1999-03-18 | $19.34 | $19.90 | 451,800 | — | — |
| 1999-03-17 | $19.91 | $20.48 | 338,800 | — | — |
| 1999-03-16 | $20.06 | $20.64 | 327,200 | — | — |
| 1999-03-15 | $21.00 | $21.60 | 120,800 | — | — |
| 1999-03-12 | $21.09 | $21.70 | 357,600 | — | — |
| 1999-03-11 | $21.25 | $21.86 | 440,600 | — | — |
| 1999-03-10 | $21.19 | $21.80 | 142,200 | — | — |
| 1999-03-09 | $21.44 | $22.05 | 525,600 | — | — |
| 1999-03-08 | $21.41 | $22.02 | 316,000 | — | — |
| 1999-03-05 | $21.22 | $21.83 | 250,200 | — | — |
| 1999-03-04 | $21.47 | $22.09 | 226,200 | — | — |
| 1999-03-03 | $21.59 | $22.22 | 441,600 | — | — |
| 1999-03-02 | $21.66 | $22.28 | 312,400 | — | — |
| 1999-03-01 | $21.53 | $22.15 | 357,400 | — | — |
| 1999-02-26 | $20.66 | $21.25 | 323,000 | — | — |
| 1999-02-25 | $20.78 | $21.38 | 311,600 | — | — |
| 1999-02-24 | $21.19 | $21.80 | 204,200 | — | — |
| 1999-02-23 | $21.34 | $21.96 | 392,000 | — | — |
| 1999-02-22 | $20.63 | $21.22 | 297,600 | — | — |
| 1999-02-19 | $20.94 | $21.54 | 91,600 | — | — |
| 1999-02-18 | $21.38 | $21.99 | 190,600 | — | — |
| 1999-02-17 | $21.59 | $22.22 | 223,800 | — | — |
| 1999-02-16 | $21.91 | $22.54 | 455,800 | — | — |
| 1999-02-12 | $22.00 | $22.63 | 362,400 | — | — |
| 1999-02-11 | $21.66 | $22.28 | 551,400 | — | — |
| 1999-02-10 | $21.25 | $21.86 | 256,000 | — | — |
| 1999-02-09 | $21.41 | $22.02 | 162,600 | — | — |
| 1999-02-08 | $21.97 | $22.60 | 180,200 | — | — |
| 1999-02-05 | $22.09 | $22.73 | 334,000 | — | — |
| 1999-02-04 | $22.63 | $23.28 | 462,000 | — | — |
| 1999-02-03 | $22.44 | $23.08 | 378,000 | — | — |
| 1999-02-02 | $22.53 | $23.18 | 417,400 | — | — |
| 1999-02-01 | $22.44 | $23.08 | 456,200 | — | — |
| 1999-01-29 | $21.94 | $22.57 | 193,000 | — | — |
| 1999-01-28 | $21.63 | $22.23 | 568,600 | — | — |
| 1999-01-27 | $21.81 | $22.43 | 753,000 | — | — |
| 1999-01-26 | $21.03 | $21.62 | 733,600 | — | — |
| 1999-01-25 | $20.97 | $21.56 | 308,600 | — | — |
| 1999-01-22 | $20.91 | $21.49 | 318,400 | — | — |
| 1999-01-21 | $20.56 | $21.14 | 296,600 | — | — |
| 1999-01-20 | $20.88 | $21.46 | 889,200 | — | — |
| 1999-01-19 | $20.31 | $20.88 | 1,001,400 | — | — |
| 1999-01-15 | $21.22 | $21.81 | 2,599,200 | — | — |
| 1999-01-14 | $22.97 | $23.61 | 381,800 | — | — |
| 1999-01-13 | $25.22 | $25.93 | 433,000 | — | — |
| 1999-01-12 | $25.50 | $26.22 | 411,000 | — | — |
| 1999-01-11 | $25.28 | $25.99 | 557,000 | — | — |
| 1999-01-08 | $25.44 | $26.15 | 575,800 | — | — |
| 1999-01-07 | $25.00 | $25.70 | 330,800 | — | — |
| 1999-01-06 | $24.56 | $25.25 | 441,400 | — | — |
| 1999-01-05 | $23.25 | $23.90 | 234,400 | — | — |
| 1999-01-04 | $22.00 | $22.62 | 273,600 | — | — |