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
- 1994-10-31 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 | $19.50 | $19.50 | 17,800 | — | — |
| 1999-12-30 | $19.38 | $19.38 | 22,000 | — | — |
| 1999-12-29 | $19.38 | $19.38 | 22,800 | — | — |
| 1999-12-28 | $19.00 | $19.00 | 12,400 | — | — |
| 1999-12-27 | $19.13 | $19.12 | 8,800 | — | — |
| 1999-12-23 | $19.25 | $19.25 | 8,400 | — | — |
| 1999-12-22 | $19.25 | $19.25 | 14,600 | — | — |
| 1999-12-21 | $19.75 | $19.75 | 10,000 | — | — |
| 1999-12-20 | $19.50 | $19.50 | 15,000 | — | — |
| 1999-12-17 | $20.13 | $20.12 | 31,400 | — | — |
| 1999-12-16 | $19.88 | $19.87 | 16,400 | — | — |
| 1999-12-15 | $19.88 | $19.87 | 16,200 | — | — |
| 1999-12-14 | $20.13 | $20.12 | 9,600 | — | — |
| 1999-12-13 | $20.00 | $20.00 | 21,200 | — | — |
| 1999-12-10 | $19.50 | $19.50 | 5,600 | — | — |
| 1999-12-09 | $19.50 | $19.50 | 8,600 | — | — |
| 1999-12-08 | $19.50 | $19.50 | 7,200 | — | — |
| 1999-12-07 | $19.63 | $19.62 | 10,400 | — | — |
| 1999-12-06 | $19.63 | $19.62 | 8,600 | — | — |
| 1999-12-03 | $19.75 | $19.75 | 20,200 | — | — |
| 1999-12-02 | $19.75 | $19.75 | 22,200 | — | — |
| 1999-12-01 | $20.00 | $20.00 | 53,400 | — | — |
| 1999-11-30 | $20.13 | $20.12 | 40,400 | — | — |
| 1999-11-29 | $20.00 | $20.00 | 32,400 | — | — |
| 1999-11-26 | $20.25 | $20.25 | 9,200 | — | — |
| 1999-11-24 | $20.38 | $20.38 | 28,200 | — | — |
| 1999-11-23 | $20.25 | $20.25 | 36,200 | — | — |
| 1999-11-22 | $20.38 | $20.38 | 7,200 | — | — |
| 1999-11-19 | $20.25 | $20.25 | 16,600 | — | — |
| 1999-11-18 | $20.25 | $20.25 | 61,200 | — | — |
| 1999-11-17 | $21.00 | $21.00 | 26,400 | — | — |
| 1999-11-16 | $21.00 | $21.00 | 11,400 | — | — |
| 1999-11-15 | $21.13 | $21.12 | 7,600 | — | — |
| 1999-11-12 | $21.13 | $21.12 | 14,200 | — | — |
| 1999-11-11 | $20.88 | $20.88 | 8,200 | — | — |
| 1999-11-10 | $20.88 | $20.88 | 8,400 | — | — |
| 1999-11-09 | $20.88 | $20.88 | 9,400 | — | — |
| 1999-11-08 | $20.75 | $20.75 | 14,200 | — | — |
| 1999-11-05 | $20.88 | $20.88 | 30,400 | — | — |
| 1999-11-04 | $20.25 | $20.25 | 21,000 | — | — |
| 1999-11-03 | $20.13 | $20.12 | 13,600 | — | — |
| 1999-11-02 | $20.25 | $20.25 | 8,600 | — | — |
| 1999-11-01 | $20.25 | $20.25 | 14,600 | — | — |
| 1999-10-29 | $19.88 | $19.87 | 20,200 | — | — |
| 1999-10-28 | $20.13 | $20.12 | 3,200 | — | — |
| 1999-10-27 | $20.13 | $20.12 | 14,800 | — | — |
| 1999-10-26 | $20.00 | $20.00 | 4,800 | — | — |
| 1999-10-25 | $19.88 | $19.87 | 7,400 | — | — |
| 1999-10-22 | $19.75 | $19.75 | 5,400 | — | — |
| 1999-10-21 | $19.88 | $19.87 | 13,800 | — | — |
| 1999-10-20 | $19.75 | $19.75 | 5,200 | — | — |
| 1999-10-19 | $19.63 | $19.62 | 45,200 | — | — |
| 1999-10-18 | $20.00 | $20.00 | 29,200 | — | — |
| 1999-10-15 | $19.75 | $19.75 | 30,600 | — | — |
| 1999-10-14 | $19.75 | $19.75 | 25,200 | — | — |
| 1999-10-13 | $20.38 | $20.38 | 16,000 | — | — |
| 1999-10-12 | $21.00 | $21.00 | 6,000 | — | — |
| 1999-10-11 | $21.50 | $21.50 | 9,200 | — | — |
| 1999-10-08 | $21.50 | $21.50 | 7,200 | — | — |
| 1999-10-07 | $21.63 | $21.62 | 9,200 | — | — |
| 1999-10-06 | $21.50 | $21.50 | 5,600 | — | — |
| 1999-10-05 | $21.13 | $21.12 | 13,800 | — | — |
| 1999-10-04 | $21.38 | $21.38 | 4,800 | — | — |
| 1999-10-01 | $21.25 | $21.25 | 7,600 | — | — |
| 1999-09-30 | $21.13 | $21.12 | 31,600 | — | — |
| 1999-09-29 | $21.38 | $21.38 | 11,800 | — | — |
| 1999-09-28 | $22.00 | $22.00 | 39,200 | — | — |
| 1999-09-27 | $22.00 | $22.00 | 21,800 | — | — |
| 1999-09-24 | $22.25 | $22.25 | 10,000 | — | — |
| 1999-09-23 | $22.25 | $22.25 | 7,400 | — | — |
| 1999-09-22 | $22.25 | $22.25 | 18,200 | — | — |
| 1999-09-21 | $22.25 | $22.25 | 8,200 | — | — |
| 1999-09-20 | $22.38 | $22.38 | 3,400 | — | — |
| 1999-09-17 | $22.50 | $22.50 | 29,800 | — | — |
| 1999-09-16 | $22.50 | $22.50 | 8,200 | — | — |
| 1999-09-15 | $22.88 | $22.88 | 8,200 | — | — |
| 1999-09-14 | $22.50 | $22.50 | 29,400 | — | — |
| 1999-09-13 | $22.88 | $22.88 | 4,200 | — | — |
| 1999-09-10 | $23.00 | $23.00 | 6,200 | — | — |
| 1999-09-09 | $23.13 | $23.13 | 23,600 | — | — |
| 1999-09-08 | $22.75 | $22.75 | 11,400 | — | — |
| 1999-09-07 | $23.13 | $23.13 | 8,200 | — | — |
| 1999-09-03 | $23.25 | $23.25 | 16,000 | — | — |
| 1999-09-02 | $22.88 | $22.88 | 39,600 | — | — |
| 1999-09-01 | $23.13 | $23.13 | 24,600 | — | — |
| 1999-08-31 | $23.00 | $23.00 | 21,600 | — | — |
| 1999-08-30 | $22.75 | $22.75 | 24,000 | — | — |
| 1999-08-27 | $23.50 | $23.50 | 19,600 | — | — |
| 1999-08-26 | $23.75 | $23.75 | 15,400 | — | — |
| 1999-08-25 | $23.63 | $23.63 | 17,600 | — | — |
| 1999-08-24 | $23.75 | $23.75 | 7,000 | — | — |
| 1999-08-23 | $23.75 | $23.75 | 8,000 | — | — |
| 1999-08-20 | $23.50 | $23.50 | 2,600 | — | — |
| 1999-08-19 | $23.63 | $23.63 | 7,600 | — | — |
| 1999-08-18 | $23.38 | $23.38 | 6,400 | — | — |
| 1999-08-17 | $23.38 | $23.38 | 4,600 | — | — |
| 1999-08-16 | $23.75 | $23.75 | 5,800 | — | — |
| 1999-08-13 | $24.00 | $24.00 | 7,800 | — | — |
| 1999-08-12 | $24.00 | $24.00 | 5,800 | — | — |
| 1999-08-11 | $24.00 | $24.00 | 14,000 | — | — |
| 1999-08-10 | $23.88 | $23.88 | 16,200 | — | — |
| 1999-08-09 | $23.88 | $23.88 | 16,000 | — | — |
| 1999-08-06 | $23.75 | $23.75 | 1,200 | — | — |
| 1999-08-05 | $23.88 | $23.88 | 12,200 | — | — |
| 1999-08-04 | $23.88 | $23.88 | 12,000 | — | — |
| 1999-08-03 | $23.88 | $23.88 | 11,400 | — | — |
| 1999-08-02 | $24.00 | $24.00 | 7,200 | — | — |
| 1999-07-30 | $24.13 | $24.12 | 7,600 | — | — |
| 1999-07-29 | $23.63 | $23.63 | 11,000 | — | — |
| 1999-07-28 | $24.38 | $24.37 | 25,800 | — | — |
| 1999-07-27 | $24.88 | $24.87 | 14,200 | — | — |
| 1999-07-26 | $25.00 | $25.00 | 20,200 | — | — |
| 1999-07-23 | $25.38 | $25.37 | 37,200 | — | — |
| 1999-07-22 | $25.38 | $25.37 | 54,600 | — | — |
| 1999-07-21 | $25.75 | $25.75 | 49,400 | — | — |
| 1999-07-20 | $25.25 | $25.25 | 38,000 | — | — |
| 1999-07-19 | $24.25 | $24.25 | 23,600 | — | — |
| 1999-07-16 | $24.13 | $24.12 | 39,400 | — | — |
| 1999-07-15 | $23.63 | $23.63 | 33,600 | — | — |
| 1999-07-14 | $23.13 | $23.13 | 23,000 | — | — |
| 1999-07-13 | $22.88 | $22.88 | 18,800 | — | — |
| 1999-07-12 | $22.75 | $22.75 | 24,000 | — | — |
| 1999-07-09 | $23.13 | $23.13 | 39,400 | — | — |
| 1999-07-08 | $22.88 | $22.88 | 24,400 | — | — |
| 1999-07-07 | $22.88 | $22.88 | 31,400 | — | — |
| 1999-07-06 | $22.88 | $22.88 | 9,200 | — | — |
| 1999-07-02 | $22.38 | $22.38 | 13,000 | — | — |
| 1999-07-01 | $22.75 | $22.75 | 19,800 | — | — |
| 1999-06-30 | $22.25 | $22.25 | 98,000 | — | — |
| 1999-06-29 | $22.50 | $22.50 | 74,800 | — | — |
| 1999-06-28 | $21.88 | $21.88 | 16,600 | — | — |
| 1999-06-25 | $22.38 | $22.38 | 15,200 | — | — |
| 1999-06-24 | $22.38 | $22.38 | 27,000 | — | — |
| 1999-06-23 | $22.50 | $22.50 | 41,800 | — | — |
| 1999-06-22 | $22.38 | $22.38 | 109,800 | — | — |
| 1999-06-21 | $22.38 | $22.38 | 11,400 | — | — |
| 1999-06-18 | $22.63 | $22.62 | 38,800 | — | — |
| 1999-06-17 | $22.63 | $22.62 | 11,800 | — | — |
| 1999-06-16 | $22.50 | $22.50 | 18,000 | — | — |
| 1999-06-15 | $22.50 | $22.50 | 8,200 | — | — |
| 1999-06-14 | $22.38 | $22.38 | 7,200 | — | — |
| 1999-06-11 | $22.13 | $22.13 | 7,000 | — | — |
| 1999-06-10 | $22.50 | $22.50 | 11,600 | — | — |
| 1999-06-09 | $22.63 | $22.62 | 7,000 | — | — |
| 1999-06-08 | $22.13 | $22.13 | 15,800 | — | — |
| 1999-06-07 | $22.25 | $22.25 | 5,000 | — | — |
| 1999-06-04 | $22.00 | $22.00 | 5,000 | — | — |
| 1999-06-03 | $21.75 | $21.75 | 17,800 | — | — |
| 1999-06-02 | $22.00 | $22.00 | 50,000 | — | — |
| 1999-06-01 | $21.13 | $21.12 | 21,000 | — | — |
| 1999-05-28 | $20.63 | $20.62 | 36,200 | — | — |
| 1999-05-27 | $20.63 | $20.62 | 15,000 | — | — |
| 1999-05-26 | $20.63 | $20.62 | 14,000 | — | — |
| 1999-05-25 | $20.88 | $20.88 | 7,000 | — | — |
| 1999-05-24 | $20.75 | $20.75 | 21,600 | — | — |
| 1999-05-21 | $21.00 | $21.00 | 13,400 | — | — |
| 1999-05-20 | $21.00 | $21.00 | 10,200 | — | — |
| 1999-05-19 | $21.25 | $21.25 | 42,800 | — | — |
| 1999-05-18 | $21.38 | $21.38 | 8,000 | — | — |
| 1999-05-17 | $21.38 | $21.38 | 12,000 | — | — |
| 1999-05-14 | $21.25 | $21.25 | 17,600 | — | — |
| 1999-05-13 | $21.75 | $21.75 | 70,200 | — | — |
| 1999-05-12 | $21.63 | $21.62 | 13,400 | — | — |
| 1999-05-11 | $21.38 | $21.38 | 41,200 | — | — |
| 1999-05-10 | $22.00 | $22.00 | 32,800 | — | — |
| 1999-05-07 | $22.00 | $22.00 | 11,800 | — | — |
| 1999-05-06 | $22.00 | $22.00 | 11,800 | — | — |
| 1999-05-05 | $21.88 | $21.88 | 13,400 | — | — |
| 1999-05-04 | $21.88 | $21.88 | 4,600 | — | — |
| 1999-05-03 | $21.88 | $21.88 | 16,800 | — | — |
| 1999-04-30 | $21.50 | $21.50 | 23,600 | — | — |
| 1999-04-29 | $21.38 | $21.38 | 31,600 | — | — |
| 1999-04-28 | $20.75 | $20.75 | 11,400 | — | — |
| 1999-04-27 | $21.13 | $21.12 | 15,400 | — | — |
| 1999-04-26 | $21.13 | $21.12 | 7,200 | — | — |
| 1999-04-23 | $21.50 | $21.50 | 8,400 | — | — |
| 1999-04-22 | $21.38 | $21.38 | 12,200 | — | — |
| 1999-04-21 | $21.38 | $21.38 | 39,400 | — | — |
| 1999-04-20 | $21.63 | $21.62 | 23,400 | — | — |
| 1999-04-19 | $21.38 | $21.38 | 34,600 | — | — |
| 1999-04-16 | $21.63 | $21.62 | 14,400 | — | — |
| 1999-04-15 | $21.50 | $21.50 | 16,400 | — | — |
| 1999-04-14 | $22.13 | $22.13 | 24,400 | — | — |
| 1999-04-13 | $21.25 | $21.25 | 16,000 | — | — |
| 1999-04-12 | $21.13 | $21.12 | 21,400 | — | — |
| 1999-04-09 | $21.50 | $21.50 | 13,400 | — | — |
| 1999-04-08 | $21.13 | $21.12 | 9,200 | — | — |
| 1999-04-07 | $21.13 | $21.12 | 7,400 | — | — |
| 1999-04-06 | $21.13 | $21.12 | 24,000 | — | — |
| 1999-04-05 | $21.63 | $21.62 | 6,400 | — | — |
| 1999-04-01 | $21.75 | $21.75 | 15,400 | — | — |
| 1999-03-31 | $22.25 | $22.25 | 112,400 | — | — |
| 1999-03-30 | $22.50 | $22.50 | 47,800 | — | — |
| 1999-03-29 | $22.63 | $22.62 | 8,400 | — | — |
| 1999-03-26 | $22.88 | $22.88 | 6,400 | — | — |
| 1999-03-25 | $22.88 | $22.88 | 6,600 | — | — |
| 1999-03-24 | $22.88 | $22.88 | 18,000 | — | — |
| 1999-03-23 | $22.88 | $22.88 | 28,000 | — | — |
| 1999-03-22 | $23.25 | $23.25 | 23,000 | — | — |
| 1999-03-19 | $22.75 | $22.75 | 41,200 | — | — |
| 1999-03-18 | $22.38 | $22.38 | 11,000 | — | — |
| 1999-03-17 | $22.25 | $22.25 | 17,400 | — | — |
| 1999-03-16 | $22.13 | $22.13 | 9,800 | — | — |
| 1999-03-15 | $22.38 | $22.38 | 10,400 | — | — |
| 1999-03-12 | $22.13 | $22.13 | 9,000 | — | — |
| 1999-03-11 | $22.25 | $22.25 | 11,400 | — | — |
| 1999-03-10 | $22.00 | $22.00 | 13,400 | — | — |
| 1999-03-09 | $22.00 | $22.00 | 12,200 | — | — |
| 1999-03-08 | $22.00 | $22.00 | 14,600 | — | — |
| 1999-03-05 | $22.63 | $22.62 | 16,200 | — | — |
| 1999-03-04 | $22.50 | $22.50 | 38,000 | — | — |
| 1999-03-03 | $22.88 | $22.88 | 12,600 | — | — |
| 1999-03-02 | $23.63 | $23.63 | 15,600 | — | — |
| 1999-03-01 | $23.88 | $23.88 | 12,800 | — | — |
| 1999-02-26 | $23.75 | $23.75 | 40,200 | — | — |
| 1999-02-25 | $23.50 | $23.50 | 29,800 | — | — |
| 1999-02-24 | $23.38 | $23.38 | 23,800 | — | — |
| 1999-02-23 | $23.00 | $23.00 | 9,000 | — | — |
| 1999-02-22 | $23.38 | $23.38 | 9,400 | — | — |
| 1999-02-19 | $23.50 | $23.50 | 11,000 | — | — |
| 1999-02-18 | $23.63 | $23.63 | 18,600 | — | — |
| 1999-02-17 | $23.50 | $23.50 | 26,400 | — | — |
| 1999-02-16 | $23.75 | $23.75 | 8,400 | — | — |
| 1999-02-12 | $24.38 | $24.37 | 71,000 | — | — |
| 1999-02-11 | $24.38 | $24.37 | 16,800 | — | — |
| 1999-02-10 | $24.38 | $24.37 | 36,800 | — | — |
| 1999-02-09 | $24.50 | $24.50 | 20,600 | — | — |
| 1999-02-08 | $24.38 | $24.37 | 20,800 | — | — |
| 1999-02-05 | $24.38 | $24.37 | 33,200 | — | — |
| 1999-02-04 | $24.38 | $24.37 | 18,600 | — | — |
| 1999-02-03 | $24.38 | $24.37 | 12,600 | — | — |
| 1999-02-02 | $24.50 | $24.50 | 26,800 | — | — |
| 1999-02-01 | $24.38 | $24.37 | 10,400 | — | — |
| 1999-01-29 | $25.00 | $25.00 | 9,800 | — | — |
| 1999-01-28 | $25.13 | $25.12 | 12,000 | — | — |
| 1999-01-27 | $25.00 | $25.00 | 26,000 | — | — |
| 1999-01-26 | $25.00 | $25.00 | 18,600 | — | — |
| 1999-01-25 | $25.13 | $25.12 | 18,200 | — | — |
| 1999-01-22 | $25.13 | $25.12 | 11,200 | — | — |
| 1999-01-21 | $25.00 | $25.00 | 16,800 | — | — |
| 1999-01-20 | $25.00 | $25.00 | 10,400 | — | — |
| 1999-01-19 | $25.13 | $25.12 | 29,000 | — | — |
| 1999-01-15 | $25.00 | $25.00 | 24,000 | — | — |
| 1999-01-14 | $25.00 | $25.00 | 36,200 | — | — |
| 1999-01-13 | $25.00 | $25.00 | 61,600 | — | — |
| 1999-01-12 | $24.75 | $24.75 | 35,600 | — | — |
| 1999-01-11 | $24.88 | $24.87 | 22,800 | — | — |
| 1999-01-08 | $25.00 | $25.00 | 41,600 | — | — |
| 1999-01-07 | $25.25 | $25.25 | 5,800 | — | — |
| 1999-01-06 | $25.25 | $25.25 | 14,600 | — | — |
| 1999-01-05 | $25.63 | $25.63 | 13,000 | — | — |
| 1999-01-04 | $25.63 | $25.63 | 53,200 | — | — |