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
- 1993-02-02 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 | $22.80 | $180.82 | 135,472 | — | — |
| 1999-12-30 | $22.36 | $177.32 | 144,168 | — | — |
| 1999-12-29 | $22.58 | $179.07 | 111,415 | — | — |
| 1999-12-28 | $22.03 | $174.69 | 108,197 | — | — |
| 1999-12-27 | $22.03 | $174.69 | 101,928 | — | — |
| 1999-12-23 | $22.58 | $179.07 | 152,018 | — | — |
| 1999-12-22 | $22.14 | $175.55 | 105,655 | — | — |
| 1999-12-21 | $22.14 | $175.55 | 146,088 | — | — |
| 1999-12-20 | $23.13 | $163.44 | 230,003 | — | — |
| 1999-12-17 | $23.57 | $166.57 | 140,554 | — | — |
| 1999-12-16 | $22.47 | $158.75 | 78,719 | — | — |
| 1999-12-15 | $22.36 | $157.97 | 82,898 | — | — |
| 1999-12-14 | $22.58 | $159.53 | 122,088 | — | — |
| 1999-12-13 | $22.36 | $157.97 | 66,465 | — | — |
| 1999-12-10 | $22.69 | $160.32 | 112,375 | — | — |
| 1999-12-09 | $23.02 | $162.66 | 121,015 | — | — |
| 1999-12-08 | $23.13 | $163.44 | 56,187 | — | — |
| 1999-12-07 | $23.35 | $165.01 | 183,415 | — | — |
| 1999-12-06 | $23.91 | $168.92 | 148,121 | — | — |
| 1999-12-03 | $24.24 | $171.27 | 87,698 | — | — |
| 1999-12-02 | $24.24 | $171.27 | 125,307 | — | — |
| 1999-12-01 | $24.57 | $173.61 | 52,686 | — | — |
| 1999-11-30 | $24.68 | $174.40 | 120,564 | — | — |
| 1999-11-29 | $24.46 | $172.84 | 75,952 | — | — |
| 1999-11-26 | $24.46 | $172.84 | 31,058 | — | — |
| 1999-11-24 | $24.46 | $172.84 | 58,898 | — | — |
| 1999-11-23 | $24.24 | $171.27 | 82,559 | — | — |
| 1999-11-22 | $24.46 | $172.84 | 260,836 | — | — |
| 1999-11-19 | $24.57 | $173.61 | 71,943 | — | — |
| 1999-11-18 | $24.35 | $172.05 | 171,330 | — | — |
| 1999-11-17 | $24.35 | $172.05 | 62,964 | — | — |
| 1999-11-16 | $24.68 | $174.40 | 107,575 | — | — |
| 1999-11-15 | $24.68 | $174.40 | 75,049 | — | — |
| 1999-11-12 | $24.57 | $173.61 | 65,674 | — | — |
| 1999-11-11 | $24.46 | $172.84 | 74,258 | — | — |
| 1999-11-10 | $24.79 | $175.17 | 49,185 | — | — |
| 1999-11-09 | $25.01 | $176.74 | 142,982 | — | — |
| 1999-11-08 | $25.35 | $179.09 | 59,689 | — | — |
| 1999-11-05 | $25.12 | $177.53 | 60,310 | — | — |
| 1999-11-04 | $25.23 | $178.30 | 37,439 | — | — |
| 1999-11-03 | $25.23 | $178.30 | 98,258 | — | — |
| 1999-11-02 | $25.35 | $179.09 | 70,757 | — | — |
| 1999-11-01 | $24.79 | $175.17 | 47,604 | — | — |
| 1999-10-29 | $25.23 | $178.30 | 47,378 | — | — |
| 1999-10-28 | $24.68 | $174.40 | 86,907 | — | — |
| 1999-10-27 | $24.57 | $173.61 | 180,761 | — | — |
| 1999-10-26 | $25.23 | $178.30 | 69,289 | — | — |
| 1999-10-25 | $24.79 | $175.17 | 159,133 | — | — |
| 1999-10-22 | $24.57 | $173.61 | 170,766 | — | — |
| 1999-10-21 | $24.24 | $171.27 | 87,980 | — | — |
| 1999-10-20 | $24.57 | $173.61 | 87,754 | — | — |
| 1999-10-19 | $24.24 | $171.27 | 37,496 | — | — |
| 1999-10-18 | $24.13 | $170.48 | 86,004 | — | — |
| 1999-10-15 | $24.57 | $173.61 | 68,893 | — | — |
| 1999-10-14 | $24.46 | $172.84 | 51,331 | — | — |
| 1999-10-13 | $24.46 | $172.84 | 39,077 | — | — |
| 1999-10-12 | $24.46 | $172.84 | 53,816 | — | — |
| 1999-10-11 | $24.57 | $173.61 | 55,397 | — | — |
| 1999-10-08 | $24.46 | $172.84 | 49,298 | — | — |
| 1999-10-07 | $24.57 | $173.61 | 117,401 | — | — |
| 1999-10-06 | $24.57 | $173.61 | 120,789 | — | — |
| 1999-10-05 | $24.68 | $174.40 | 69,966 | — | — |
| 1999-10-04 | $24.57 | $173.61 | 134,794 | — | — |
| 1999-10-01 | $24.35 | $172.05 | 45,628 | — | — |
| 1999-09-30 | $24.79 | $175.17 | 114,239 | — | — |
| 1999-09-29 | $24.02 | $169.70 | 107,801 | — | — |
| 1999-09-28 | $23.80 | $168.14 | 54,776 | — | — |
| 1999-09-27 | $23.80 | $168.14 | 105,994 | — | — |
| 1999-09-24 | $24.02 | $169.70 | 67,933 | — | — |
| 1999-09-23 | $24.35 | $172.05 | 91,820 | — | — |
| 1999-09-22 | $24.57 | $173.61 | 54,550 | — | — |
| 1999-09-21 | $24.79 | $175.17 | 54,155 | — | — |
| 1999-09-20 | $25.12 | $177.53 | 43,538 | — | — |
| 1999-09-17 | $25.46 | $179.86 | 53,929 | — | — |
| 1999-09-16 | $25.68 | $181.43 | 49,693 | — | — |
| 1999-09-15 | $25.68 | $181.43 | 52,686 | — | — |
| 1999-09-14 | $25.79 | $182.22 | 97,354 | — | — |
| 1999-09-13 | $26.01 | $183.78 | 34,955 | — | — |
| 1999-09-10 | $26.34 | $168.29 | 285,570 | — | — |
| 1999-09-09 | $26.34 | $168.29 | 85,100 | — | — |
| 1999-09-08 | $26.23 | $167.59 | 47,717 | — | — |
| 1999-09-07 | $26.12 | $166.87 | 37,157 | — | — |
| 1999-09-03 | $26.34 | $168.29 | 93,176 | — | — |
| 1999-09-02 | $26.12 | $166.87 | 39,416 | — | — |
| 1999-09-01 | $26.23 | $167.59 | 60,649 | — | — |
| 1999-08-31 | $26.45 | $169.00 | 66,578 | — | — |
| 1999-08-30 | $26.23 | $167.59 | 67,764 | — | — |
| 1999-08-27 | $26.12 | $166.87 | 62,060 | — | — |
| 1999-08-26 | $26.12 | $166.87 | 72,507 | — | — |
| 1999-08-25 | $26.45 | $169.00 | 24,282 | — | — |
| 1999-08-24 | $26.23 | $167.59 | 59,576 | — | — |
| 1999-08-23 | $26.56 | $169.70 | 47,435 | — | — |
| 1999-08-20 | $26.23 | $167.59 | 37,496 | — | — |
| 1999-08-19 | $25.79 | $164.76 | 72,846 | — | — |
| 1999-08-18 | $26.23 | $167.59 | 75,783 | — | — |
| 1999-08-17 | $26.34 | $168.29 | 58,729 | — | — |
| 1999-08-16 | $26.45 | $169.00 | 49,016 | — | — |
| 1999-08-13 | $26.45 | $169.00 | 70,249 | — | — |
| 1999-08-12 | $26.34 | $168.29 | 75,105 | — | — |
| 1999-08-11 | $26.56 | $169.70 | 47,717 | — | — |
| 1999-08-10 | $26.56 | $169.70 | 27,105 | — | — |
| 1999-08-09 | $26.34 | $168.29 | 50,653 | — | — |
| 1999-08-06 | $26.12 | $166.87 | 47,322 | — | — |
| 1999-08-05 | $26.56 | $169.70 | 88,940 | — | — |
| 1999-08-04 | $26.45 | $169.00 | 67,538 | — | — |
| 1999-08-03 | $26.34 | $168.29 | 67,199 | — | — |
| 1999-08-02 | $26.56 | $169.70 | 84,874 | — | — |
| 1999-07-30 | $26.78 | $171.11 | 61,947 | — | — |
| 1999-07-29 | $26.34 | $168.29 | 32,978 | — | — |
| 1999-07-28 | $26.56 | $169.70 | 75,049 | — | — |
| 1999-07-27 | $27.01 | $172.53 | 96,677 | — | — |
| 1999-07-26 | $27.23 | $173.95 | 57,430 | — | — |
| 1999-07-23 | $27.45 | $175.36 | 64,997 | — | — |
| 1999-07-22 | $28.00 | $178.90 | 48,225 | — | — |
| 1999-07-21 | $27.89 | $178.19 | 53,985 | — | — |
| 1999-07-20 | $28.11 | $179.60 | 68,498 | — | — |
| 1999-07-19 | $27.89 | $178.19 | 37,270 | — | — |
| 1999-07-16 | $28.22 | $180.31 | 37,439 | — | — |
| 1999-07-15 | $28.22 | $180.31 | 58,051 | — | — |
| 1999-07-14 | $27.89 | $178.19 | 32,696 | — | — |
| 1999-07-13 | $28.11 | $179.60 | 66,522 | — | — |
| 1999-07-12 | $28.22 | $180.31 | 85,213 | — | — |
| 1999-07-09 | $28.22 | $180.31 | 73,129 | — | — |
| 1999-07-08 | $28.22 | $180.31 | 115,651 | — | — |
| 1999-07-07 | $28.45 | $181.73 | 105,373 | — | — |
| 1999-07-06 | $28.78 | $183.84 | 37,439 | — | — |
| 1999-07-02 | $29.00 | $185.26 | 51,783 | — | — |
| 1999-07-01 | $28.78 | $183.84 | 102,154 | — | — |
| 1999-06-30 | $29.44 | $188.09 | 85,496 | — | — |
| 1999-06-29 | $28.33 | $181.01 | 69,514 | — | — |
| 1999-06-28 | $28.55 | $182.43 | 41,336 | — | — |
| 1999-06-25 | $28.55 | $182.43 | 80,696 | — | — |
| 1999-06-24 | $29.00 | $185.26 | 59,463 | — | — |
| 1999-06-23 | $29.11 | $185.97 | 70,983 | — | — |
| 1999-06-22 | $29.33 | $187.39 | 83,350 | — | — |
| 1999-06-21 | $29.44 | $188.09 | 119,378 | — | — |
| 1999-06-18 | $29.66 | $189.50 | 79,114 | — | — |
| 1999-06-17 | $29.77 | $190.22 | 92,837 | — | — |
| 1999-06-16 | $29.77 | $190.22 | 44,272 | — | — |
| 1999-06-15 | $29.11 | $185.97 | 139,594 | — | — |
| 1999-06-14 | $29.00 | $185.26 | 34,503 | — | — |
| 1999-06-11 | $29.11 | $185.97 | 158,963 | — | — |
| 1999-06-10 | $30.55 | $179.03 | 61,439 | — | — |
| 1999-06-09 | $30.33 | $177.74 | 38,625 | — | — |
| 1999-06-08 | $30.10 | $176.44 | 38,117 | — | — |
| 1999-06-07 | $30.44 | $178.39 | 56,639 | — | — |
| 1999-06-04 | $30.55 | $179.03 | 94,023 | — | — |
| 1999-06-03 | $29.99 | $175.80 | 84,592 | — | — |
| 1999-06-02 | $29.99 | $175.80 | 206,342 | — | — |
| 1999-06-01 | $29.22 | $171.25 | 109,270 | — | — |
| 1999-05-28 | $29.22 | $171.25 | 105,994 | — | — |
| 1999-05-27 | $28.55 | $167.36 | 31,679 | — | — |
| 1999-05-26 | $28.55 | $167.36 | 52,404 | — | — |
| 1999-05-25 | $28.78 | $168.66 | 72,338 | — | — |
| 1999-05-24 | $28.67 | $168.01 | 81,430 | — | — |
| 1999-05-21 | $28.89 | $169.31 | 77,138 | — | — |
| 1999-05-20 | $28.33 | $166.06 | 125,872 | — | — |
| 1999-05-19 | $28.55 | $167.36 | 126,493 | — | — |
| 1999-05-18 | $28.78 | $168.66 | 87,190 | — | — |
| 1999-05-17 | $29.33 | $171.91 | 77,929 | — | — |
| 1999-05-14 | $28.55 | $167.36 | 41,166 | — | — |
| 1999-05-13 | $29.33 | $171.91 | 86,230 | — | — |
| 1999-05-12 | $29.22 | $171.25 | 135,641 | — | — |
| 1999-05-11 | $29.44 | $172.55 | 152,865 | — | — |
| 1999-05-10 | $28.78 | $168.66 | 210,182 | — | — |
| 1999-05-07 | $28.11 | $164.77 | 66,691 | — | — |
| 1999-05-06 | $28.11 | $164.77 | 135,076 | — | — |
| 1999-05-05 | $28.00 | $164.12 | 160,375 | — | — |
| 1999-05-04 | $27.89 | $163.47 | 449,955 | — | — |
| 1999-05-03 | $28.00 | $164.12 | 77,985 | — | — |
| 1999-04-30 | $28.00 | $164.12 | 167,039 | — | — |
| 1999-04-29 | $27.67 | $162.17 | 87,924 | — | — |
| 1999-04-28 | $28.11 | $164.77 | 72,451 | — | — |
| 1999-04-27 | $27.89 | $163.47 | 89,053 | — | — |
| 1999-04-26 | $28.22 | $165.42 | 181,269 | — | — |
| 1999-04-23 | $28.00 | $164.12 | 48,395 | — | — |
| 1999-04-22 | $28.11 | $164.77 | 56,922 | — | — |
| 1999-04-21 | $28.22 | $165.42 | 64,489 | — | — |
| 1999-04-20 | $28.11 | $164.77 | 122,145 | — | — |
| 1999-04-19 | $28.22 | $165.42 | 148,403 | — | — |
| 1999-04-16 | $28.11 | $164.77 | 320,469 | — | — |
| 1999-04-15 | $27.34 | $160.23 | 111,698 | — | — |
| 1999-04-14 | $27.23 | $159.58 | 73,693 | — | — |
| 1999-04-13 | $26.56 | $155.69 | 80,639 | — | — |
| 1999-04-12 | $26.45 | $155.04 | 69,119 | — | — |
| 1999-04-09 | $25.23 | $147.90 | 241,805 | — | — |
| 1999-04-08 | $24.79 | $145.31 | 162,690 | — | — |
| 1999-04-07 | $25.35 | $148.55 | 134,964 | — | — |
| 1999-04-06 | $26.12 | $153.09 | 74,371 | — | — |
| 1999-04-05 | $26.23 | $153.74 | 58,164 | — | — |
| 1999-04-01 | $26.01 | $152.45 | 94,418 | — | — |
| 1999-03-31 | $25.35 | $148.55 | 88,771 | — | — |
| 1999-03-30 | $25.68 | $150.50 | 141,175 | — | — |
| 1999-03-29 | $25.57 | $149.85 | 26,823 | — | — |
| 1999-03-26 | $24.90 | $145.96 | 80,470 | — | — |
| 1999-03-25 | $24.57 | $144.01 | 103,905 | — | — |
| 1999-03-24 | $24.13 | $141.41 | 148,742 | — | — |
| 1999-03-23 | $25.23 | $147.90 | 181,326 | — | — |
| 1999-03-22 | $25.68 | $135.70 | 95,208 | — | — |
| 1999-03-19 | $25.68 | $135.70 | 94,587 | — | — |
| 1999-03-18 | $26.34 | $139.21 | 40,319 | — | — |
| 1999-03-17 | $26.45 | $139.80 | 81,712 | — | — |
| 1999-03-16 | $26.67 | $140.97 | 70,926 | — | — |
| 1999-03-15 | $27.01 | $142.72 | 43,877 | — | — |
| 1999-03-12 | $27.45 | $145.06 | 70,023 | — | — |
| 1999-03-11 | $26.34 | $139.21 | 105,825 | — | — |
| 1999-03-10 | $26.78 | $141.55 | 105,317 | — | — |
| 1999-03-09 | $26.78 | $141.55 | 144,733 | — | — |
| 1999-03-08 | $27.56 | $145.65 | 58,390 | — | — |
| 1999-03-05 | $28.22 | $149.16 | 96,733 | — | — |
| 1999-03-04 | $28.00 | $147.99 | 161,843 | — | — |
| 1999-03-03 | $27.89 | $147.39 | 81,260 | — | — |
| 1999-03-02 | $27.78 | $146.82 | 183,415 | — | — |
| 1999-03-01 | $28.11 | $148.57 | 35,350 | — | — |
| 1999-02-26 | $28.11 | $148.57 | 48,620 | — | — |
| 1999-02-25 | $28.00 | $147.99 | 55,736 | — | — |
| 1999-02-24 | $28.00 | $147.99 | 63,020 | — | — |
| 1999-02-23 | $26.56 | $140.38 | 104,921 | — | — |
| 1999-02-22 | $27.45 | $145.06 | 71,152 | — | — |
| 1999-02-19 | $27.01 | $142.72 | 66,804 | — | — |
| 1999-02-18 | $26.56 | $140.38 | 30,324 | — | — |
| 1999-02-17 | $26.45 | $139.80 | 85,834 | — | — |
| 1999-02-16 | $27.12 | $143.31 | 73,072 | — | — |
| 1999-02-12 | $25.90 | $136.87 | 229,100 | — | — |
| 1999-02-11 | $26.45 | $139.80 | 413,983 | — | — |
| 1999-02-10 | $27.67 | $146.23 | 109,721 | — | — |
| 1999-02-09 | $28.11 | $148.57 | 106,503 | — | — |
| 1999-02-08 | $28.78 | $152.08 | 59,011 | — | — |
| 1999-02-05 | $29.00 | $153.25 | 49,242 | — | — |
| 1999-02-04 | $29.00 | $153.25 | 206,116 | — | — |
| 1999-02-03 | $28.55 | $150.91 | 53,082 | — | — |
| 1999-02-02 | $28.22 | $149.16 | 264,281 | — | — |
| 1999-02-01 | $28.67 | $151.50 | 125,477 | — | — |
| 1999-01-29 | $29.44 | $155.59 | 140,328 | — | — |
| 1999-01-28 | $29.55 | $156.17 | 48,112 | — | — |
| 1999-01-27 | $29.55 | $156.17 | 58,729 | — | — |
| 1999-01-26 | $29.44 | $155.59 | 40,093 | — | — |
| 1999-01-25 | $29.66 | $156.75 | 43,312 | — | — |
| 1999-01-22 | $29.44 | $155.59 | 40,150 | — | — |
| 1999-01-21 | $29.77 | $157.35 | 122,484 | — | — |
| 1999-01-20 | $29.77 | $157.35 | 416,355 | — | — |
| 1999-01-19 | $29.66 | $156.75 | 268,064 | — | — |
| 1999-01-15 | $29.99 | $158.51 | 59,350 | — | — |
| 1999-01-14 | $29.22 | $154.42 | 163,086 | — | — |
| 1999-01-13 | $29.66 | $156.75 | 214,417 | — | — |
| 1999-01-12 | $29.88 | $157.93 | 195,839 | — | — |
| 1999-01-11 | $30.55 | $161.44 | 202,784 | — | — |
| 1999-01-08 | $31.32 | $165.53 | 26,258 | — | — |
| 1999-01-07 | $31.32 | $165.53 | 76,517 | — | — |
| 1999-01-06 | $31.88 | $168.45 | 124,968 | — | — |
| 1999-01-05 | $32.65 | $172.55 | 93,740 | — | — |
| 1999-01-04 | $32.32 | $170.80 | 155,801 | — | — |