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
- 1996-11-18 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 | $19.00 | $19.00 | 34,400 | — | — |
| 1999-12-30 | $17.94 | $17.94 | 16,600 | — | — |
| 1999-12-29 | $17.50 | $17.50 | 20,400 | — | — |
| 1999-12-28 | $17.50 | $17.50 | 47,200 | — | — |
| 1999-12-27 | $18.25 | $18.25 | 28,000 | — | — |
| 1999-12-23 | $17.50 | $17.50 | 7,200 | — | — |
| 1999-12-22 | $17.75 | $17.75 | 39,000 | — | — |
| 1999-12-21 | $18.50 | $18.50 | 6,800 | — | — |
| 1999-12-20 | $18.25 | $18.25 | 9,600 | — | — |
| 1999-12-17 | $18.00 | $18.00 | 3,600 | — | — |
| 1999-12-16 | $18.00 | $18.00 | 59,600 | — | — |
| 1999-12-15 | $18.25 | $18.25 | 139,600 | — | — |
| 1999-12-14 | $18.94 | $18.94 | 7,800 | — | — |
| 1999-12-13 | $18.75 | $18.75 | 12,800 | — | — |
| 1999-12-10 | $19.25 | $19.25 | 4,200 | — | — |
| 1999-12-09 | $20.00 | $20.00 | 7,000 | — | — |
| 1999-12-08 | $19.88 | $19.88 | 11,800 | — | — |
| 1999-12-07 | $19.50 | $19.50 | 27,400 | — | — |
| 1999-12-06 | $19.38 | $19.37 | 10,200 | — | — |
| 1999-12-03 | $19.66 | $19.66 | 21,800 | — | — |
| 1999-12-02 | $19.69 | $19.69 | 8,200 | — | — |
| 1999-12-01 | $18.75 | $18.75 | 27,000 | — | — |
| 1999-11-30 | $20.00 | $20.00 | 10,200 | — | — |
| 1999-11-29 | $19.88 | $19.88 | 3,200 | — | — |
| 1999-11-26 | $19.19 | $19.19 | 18,800 | — | — |
| 1999-11-24 | $19.75 | $19.75 | 31,600 | — | — |
| 1999-11-23 | $20.00 | $20.00 | 3,400 | — | — |
| 1999-11-22 | $19.75 | $19.75 | 4,200 | — | — |
| 1999-11-19 | $19.63 | $19.62 | 28,600 | — | — |
| 1999-11-18 | $19.88 | $19.88 | 19,600 | — | — |
| 1999-11-17 | $19.63 | $19.62 | 189,400 | — | — |
| 1999-11-16 | $18.50 | $18.50 | 5,000 | — | — |
| 1999-11-15 | $17.50 | $17.50 | 4,200 | — | — |
| 1999-11-12 | $16.94 | $16.94 | 1,600 | — | — |
| 1999-11-11 | $17.13 | $17.12 | 12,800 | — | — |
| 1999-11-10 | $17.50 | $17.50 | 72,800 | — | — |
| 1999-11-09 | $17.19 | $17.19 | 170,600 | — | — |
| 1999-11-08 | $17.82 | $17.82 | 325,000 | — | — |
| 1999-11-05 | $16.69 | $16.69 | 285,400 | — | — |
| 1999-11-04 | $16.25 | $16.25 | 361,800 | — | — |
| 1999-11-03 | $16.31 | $16.31 | 210,200 | — | — |
| 1999-11-02 | $16.75 | $16.75 | 533,400 | — | — |
| 1999-11-01 | $16.38 | $16.38 | 179,200 | — | — |
| 1999-10-29 | $16.50 | $16.50 | 60,200 | — | — |
| 1999-10-28 | $17.13 | $17.12 | 9,000 | — | — |
| 1999-10-27 | $16.56 | $16.56 | 81,200 | — | — |
| 1999-10-26 | $16.88 | $16.87 | 72,000 | — | — |
| 1999-10-25 | $17.13 | $17.12 | 6,200 | — | — |
| 1999-10-22 | $16.94 | $16.94 | 13,200 | — | — |
| 1999-10-21 | $17.25 | $17.25 | 2,600 | — | — |
| 1999-10-20 | $17.38 | $17.38 | 31,600 | — | — |
| 1999-10-19 | $17.13 | $17.12 | 32,000 | — | — |
| 1999-10-18 | $17.38 | $17.38 | 14,000 | — | — |
| 1999-10-15 | $17.50 | $17.50 | 2,000 | — | — |
| 1999-10-14 | $17.38 | $17.38 | 7,000 | — | — |
| 1999-10-13 | $17.81 | $17.81 | 6,600 | — | — |
| 1999-10-12 | $17.50 | $17.50 | 3,800 | — | — |
| 1999-10-11 | $18.00 | $18.00 | 153,800 | — | — |
| 1999-10-08 | $17.88 | $17.88 | 351,200 | — | — |
| 1999-10-07 | $18.00 | $18.00 | 102,400 | — | — |
| 1999-10-06 | $17.94 | $17.94 | 2,200 | — | — |
| 1999-10-05 | $18.25 | $18.25 | 18,200 | — | — |
| 1999-10-04 | $18.13 | $18.12 | 1,000 | — | — |
| 1999-10-01 | $17.75 | $17.75 | 14,200 | — | — |
| 1999-09-30 | $18.25 | $18.25 | 22,800 | — | — |
| 1999-09-29 | $17.63 | $17.62 | 6,000 | — | — |
| 1999-09-28 | $17.63 | $17.62 | 1,600 | — | — |
| 1999-09-27 | $18.03 | $18.03 | 66,000 | — | — |
| 1999-09-24 | $18.00 | $18.00 | 3,200 | — | — |
| 1999-09-23 | $19.00 | $19.00 | 36,600 | — | — |
| 1999-09-22 | $18.44 | $18.44 | 6,000 | — | — |
| 1999-09-21 | $19.25 | $19.25 | 10,800 | — | — |
| 1999-09-20 | $19.75 | $19.75 | 83,800 | — | — |
| 1999-09-17 | $19.63 | $19.62 | 7,600 | — | — |
| 1999-09-16 | $19.50 | $19.50 | 1,600 | — | — |
| 1999-09-15 | $18.94 | $18.94 | 6,400 | — | — |
| 1999-09-14 | $19.56 | $19.56 | 10,800 | — | — |
| 1999-09-13 | $19.56 | $19.56 | 19,800 | — | — |
| 1999-09-10 | $20.88 | $20.87 | 800 | — | — |
| 1999-09-09 | $21.00 | $21.00 | 2,400 | — | — |
| 1999-09-08 | $20.63 | $20.62 | 4,200 | — | — |
| 1999-09-07 | $20.88 | $20.87 | 1,000 | — | — |
| 1999-09-03 | $21.00 | $21.00 | 15,400 | — | — |
| 1999-09-02 | $20.88 | $20.87 | 16,200 | — | — |
| 1999-09-01 | $19.88 | $19.88 | 2,400 | — | — |
| 1999-08-31 | $19.88 | $19.88 | 82,000 | — | — |
| 1999-08-30 | $20.25 | $20.25 | 10,200 | — | — |
| 1999-08-27 | $20.75 | $20.75 | 3,400 | — | — |
| 1999-08-26 | $20.19 | $20.19 | 186,600 | — | — |
| 1999-08-25 | $20.38 | $20.37 | 217,800 | — | — |
| 1999-08-24 | $19.88 | $19.88 | 3,200 | — | — |
| 1999-08-23 | $19.50 | $19.50 | 203,000 | — | — |
| 1999-08-20 | $19.38 | $19.37 | 224,800 | — | — |
| 1999-08-19 | $19.75 | $19.75 | 2,000 | — | — |
| 1999-08-18 | $19.25 | $19.25 | 208,800 | — | — |
| 1999-08-17 | $20.00 | $20.00 | 10,800 | — | — |
| 1999-08-16 | $20.19 | $20.19 | 159,000 | — | — |
| 1999-08-13 | $19.63 | $19.62 | 11,800 | — | — |
| 1999-08-12 | $19.25 | $19.25 | 4,600 | — | — |
| 1999-08-11 | $18.25 | $18.25 | 108,400 | — | — |
| 1999-08-10 | $18.13 | $18.12 | 1,200 | — | — |
| 1999-08-09 | $18.75 | $18.75 | 280,800 | — | — |
| 1999-08-06 | $18.44 | $18.44 | 153,200 | — | — |
| 1999-08-05 | $18.56 | $18.56 | 713,000 | — | — |
| 1999-08-04 | $18.75 | $18.75 | 152,600 | — | — |
| 1999-08-03 | $18.88 | $18.87 | 430,000 | — | — |
| 1999-08-02 | $19.31 | $19.31 | 618,200 | — | — |
| 1999-07-30 | $19.88 | $19.88 | 679,400 | — | — |
| 1999-07-29 | $19.50 | $19.50 | 190,800 | — | — |
| 1999-07-28 | $19.63 | $19.62 | 111,400 | — | — |
| 1999-07-27 | $19.94 | $19.94 | 8,600 | — | — |
| 1999-07-26 | $19.75 | $19.75 | 166,000 | — | — |
| 1999-07-23 | $19.38 | $19.37 | 93,200 | — | — |
| 1999-07-22 | $19.25 | $19.25 | 167,600 | — | — |
| 1999-07-21 | $19.19 | $19.19 | 298,600 | — | — |
| 1999-07-20 | $19.75 | $19.75 | 310,200 | — | — |
| 1999-07-19 | $19.44 | $19.44 | 377,200 | — | — |
| 1999-07-16 | $19.00 | $19.00 | 237,400 | — | — |
| 1999-07-15 | $18.75 | $18.75 | 105,600 | — | — |
| 1999-07-14 | $19.00 | $19.00 | 220,200 | — | — |
| 1999-07-13 | $18.25 | $18.25 | 2,000 | — | — |
| 1999-07-12 | $18.00 | $18.00 | 106,800 | — | — |
| 1999-07-09 | $18.63 | $18.63 | 37,200 | — | — |
| 1999-07-08 | $19.00 | $19.00 | 0 | — | — |
| 1999-07-07 | $19.00 | $19.00 | 279,000 | — | — |
| 1999-07-06 | $18.88 | $18.87 | 6,800 | — | — |
| 1999-07-02 | $19.38 | $19.37 | 10,600 | — | — |
| 1999-07-01 | $19.00 | $19.00 | 14,000 | — | — |
| 1999-06-30 | $19.50 | $19.50 | 14,200 | — | — |
| 1999-06-29 | $20.50 | $20.50 | 5,400 | — | — |
| 1999-06-28 | $20.13 | $20.13 | 5,200 | — | — |
| 1999-06-25 | $19.88 | $19.88 | 11,800 | — | — |
| 1999-06-24 | $20.00 | $20.00 | 64,200 | — | — |
| 1999-06-23 | $20.19 | $20.19 | 97,600 | — | — |
| 1999-06-22 | $21.25 | $21.25 | 243,400 | — | — |
| 1999-06-21 | $21.00 | $21.00 | 113,000 | — | — |
| 1999-06-18 | $21.00 | $21.00 | 270,200 | — | — |
| 1999-06-17 | $21.63 | $21.63 | 8,600 | — | — |
| 1999-06-16 | $20.75 | $20.75 | 12,400 | — | — |
| 1999-06-15 | $20.00 | $20.00 | 57,000 | — | — |
| 1999-06-14 | $20.13 | $20.13 | 11,800 | — | — |
| 1999-06-11 | $21.25 | $21.25 | 11,800 | — | — |
| 1999-06-10 | $21.00 | $21.00 | 400 | — | — |
| 1999-06-09 | $21.13 | $21.13 | 5,000 | — | — |
| 1999-06-08 | $21.25 | $21.25 | 197,200 | — | — |
| 1999-06-07 | $22.00 | $22.00 | 103,200 | — | — |
| 1999-06-04 | $21.50 | $21.50 | 4,000 | — | — |
| 1999-06-03 | $21.63 | $21.63 | 49,000 | — | — |
| 1999-06-02 | $21.97 | $21.97 | 102,600 | — | — |
| 1999-06-01 | $21.25 | $21.25 | 97,000 | — | — |
| 1999-05-28 | $20.50 | $20.50 | 142,600 | — | — |
| 1999-05-27 | $20.50 | $20.50 | 2,200 | — | — |
| 1999-05-26 | $20.50 | $20.50 | 2,200 | — | — |
| 1999-05-25 | $20.38 | $20.37 | 4,600 | — | — |
| 1999-05-24 | $19.38 | $19.37 | 6,600 | — | — |
| 1999-05-21 | $20.25 | $20.25 | 25,200 | — | — |
| 1999-05-20 | $20.63 | $20.62 | 8,200 | — | — |
| 1999-05-19 | $21.13 | $21.13 | 12,400 | — | — |
| 1999-05-18 | $21.50 | $21.50 | 800 | — | — |
| 1999-05-17 | $22.25 | $22.25 | 99,600 | — | — |
| 1999-05-14 | $22.00 | $22.00 | 577,000 | — | — |
| 1999-05-13 | $22.38 | $22.38 | 352,000 | — | — |
| 1999-05-12 | $22.88 | $22.87 | 47,600 | — | — |
| 1999-05-11 | $24.25 | $24.25 | 16,400 | — | — |
| 1999-05-10 | $29.00 | $29.00 | 8,400 | — | — |
| 1999-05-07 | $30.00 | $30.00 | 5,600 | — | — |
| 1999-05-06 | $30.31 | $30.31 | 15,800 | — | — |
| 1999-05-05 | $30.00 | $30.00 | 2,200 | — | — |
| 1999-05-04 | $29.50 | $29.50 | 25,200 | — | — |
| 1999-05-03 | $30.00 | $30.00 | 4,600 | — | — |
| 1999-04-30 | $29.08 | $29.08 | 0 | — | — |
| 1999-04-29 | $29.08 | $29.08 | 22,800 | — | — |
| 1999-04-28 | $31.13 | $31.12 | 7,000 | — | — |
| 1999-04-27 | $30.56 | $30.56 | 28,200 | — | — |
| 1999-04-26 | $28.25 | $28.25 | 41,800 | — | — |
| 1999-04-23 | $25.06 | $25.06 | 649,000 | — | — |
| 1999-04-22 | $29.75 | $29.75 | 751,600 | — | — |
| 1999-04-21 | $30.00 | $30.00 | 264,400 | — | — |
| 1999-04-20 | $28.63 | $28.62 | 552,600 | — | — |
| 1999-04-19 | $30.00 | $30.00 | 70,800 | — | — |
| 1999-04-16 | $29.38 | $29.38 | 108,200 | — | — |
| 1999-04-15 | $29.69 | $29.69 | 0 | — | — |
| 1999-04-14 | $31.00 | $31.00 | 212,600 | — | — |
| 1999-04-13 | $32.38 | $32.38 | 4,800 | — | — |
| 1999-04-12 | $32.50 | $32.50 | 24,000 | — | — |
| 1999-04-09 | $32.75 | $32.75 | 9,600 | — | — |
| 1999-04-08 | $33.13 | $33.12 | 25,600 | — | — |
| 1999-04-07 | $32.25 | $32.25 | 5,800 | — | — |
| 1999-04-06 | $31.75 | $31.75 | 18,000 | — | — |
| 1999-04-05 | $31.00 | $31.00 | 9,600 | — | — |
| 1999-04-01 | $31.25 | $31.25 | 68,000 | — | — |
| 1999-03-31 | $31.25 | $31.25 | 58,000 | — | — |
| 1999-03-30 | $31.38 | $31.38 | 145,400 | — | — |
| 1999-03-29 | $32.50 | $32.50 | 70,800 | — | — |
| 1999-03-26 | $32.38 | $32.38 | 80,200 | — | — |
| 1999-03-25 | $33.25 | $33.25 | 89,600 | — | — |
| 1999-03-24 | $31.88 | $31.87 | 104,600 | — | — |
| 1999-03-23 | $31.75 | $31.75 | 130,200 | — | — |
| 1999-03-22 | $31.88 | $31.87 | 203,800 | — | — |
| 1999-03-19 | $31.25 | $31.25 | 75,200 | — | — |
| 1999-03-18 | $30.50 | $30.50 | 161,800 | — | — |
| 1999-03-17 | $30.25 | $30.25 | 324,200 | — | — |
| 1999-03-16 | $30.60 | $30.60 | 127,000 | — | — |
| 1999-03-15 | $29.50 | $29.50 | 150,200 | — | — |
| 1999-03-12 | $30.13 | $30.12 | 410,000 | — | — |
| 1999-03-11 | $31.00 | $31.00 | 300,400 | — | — |
| 1999-03-10 | $32.44 | $32.44 | 318,600 | — | — |
| 1999-03-09 | $31.31 | $31.31 | 148,800 | — | — |
| 1999-03-08 | $29.75 | $29.75 | 142,800 | — | — |
| 1999-03-05 | $31.38 | $31.38 | 16,400 | — | — |
| 1999-03-04 | $32.63 | $32.62 | 270,200 | — | — |
| 1999-03-03 | $32.25 | $32.25 | 536,400 | — | — |
| 1999-03-02 | $32.88 | $32.87 | 245,800 | — | — |
| 1999-03-01 | $35.88 | $35.87 | 5,800 | — | — |
| 1999-02-26 | $37.00 | $37.00 | 10,200 | — | — |
| 1999-02-25 | $37.50 | $37.50 | 0 | — | — |
| 1999-02-24 | $37.50 | $37.50 | 7,400 | — | — |
| 1999-02-23 | $36.75 | $36.75 | 12,200 | — | — |
| 1999-02-22 | $36.50 | $36.50 | 9,200 | — | — |
| 1999-02-19 | $36.75 | $36.75 | 23,400 | — | — |
| 1999-02-18 | $36.75 | $36.75 | 10,200 | — | — |
| 1999-02-17 | $35.94 | $35.94 | 4,600 | — | — |
| 1999-02-16 | $36.00 | $36.00 | 8,600 | — | — |
| 1999-02-12 | $34.75 | $34.75 | 120,800 | — | — |
| 1999-02-11 | $35.75 | $35.75 | 22,600 | — | — |
| 1999-02-10 | $35.75 | $35.75 | 800 | — | — |
| 1999-02-09 | $35.50 | $35.50 | 7,400 | — | — |
| 1999-02-08 | $36.88 | $36.87 | 11,000 | — | — |
| 1999-02-05 | $36.00 | $36.00 | 5,200 | — | — |
| 1999-02-04 | $37.13 | $37.13 | 6,400 | — | — |
| 1999-02-03 | $36.13 | $36.12 | 24,800 | — | — |
| 1999-02-02 | $36.75 | $36.75 | 13,600 | — | — |
| 1999-02-01 | $37.38 | $37.38 | 18,800 | — | — |
| 1999-01-29 | $37.06 | $37.06 | 1,000 | — | — |
| 1999-01-28 | $36.50 | $36.50 | 217,200 | — | — |
| 1999-01-27 | $35.63 | $35.63 | 44,000 | — | — |
| 1999-01-26 | $37.25 | $37.25 | 2,000 | — | — |
| 1999-01-25 | $37.75 | $37.75 | 26,200 | — | — |
| 1999-01-22 | $37.88 | $37.88 | 11,000 | — | — |
| 1999-01-21 | $38.75 | $38.75 | 115,800 | — | — |
| 1999-01-20 | $38.75 | $38.75 | 136,000 | — | — |
| 1999-01-19 | $39.38 | $39.37 | 1,200 | — | — |
| 1999-01-15 | $38.50 | $38.50 | 3,000 | — | — |
| 1999-01-14 | $36.50 | $36.50 | 1,200 | — | — |
| 1999-01-13 | $36.31 | $36.31 | 36,000 | — | — |
| 1999-01-12 | $37.88 | $37.88 | 7,800 | — | — |
| 1999-01-11 | $36.81 | $36.81 | 6,800 | — | — |
| 1999-01-08 | $37.69 | $37.69 | 38,800 | — | — |
| 1999-01-07 | $37.50 | $37.50 | 800 | — | — |
| 1999-01-06 | $37.63 | $37.62 | 9,000 | — | — |
| 1999-01-05 | $37.06 | $37.06 | 7,200 | — | — |
| 1999-01-04 | $36.75 | $36.75 | 22,800 | — | — |