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
- 1997-08-15 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 | $23.09 | $26.98 | 15,070 | — | — |
| 1999-12-30 | $23.36 | $27.29 | 58,302 | — | — |
| 1999-12-29 | $22.89 | $26.75 | 296,406 | — | — |
| 1999-12-28 | $22.83 | $26.22 | 151,453 | — | — |
| 1999-12-27 | $22.36 | $25.69 | 54,723 | — | — |
| 1999-12-23 | $22.10 | $25.38 | 25,336 | — | — |
| 1999-12-22 | $22.16 | $25.46 | 18,178 | — | — |
| 1999-12-21 | $22.03 | $25.30 | 55,853 | — | — |
| 1999-12-20 | $22.23 | $25.53 | 85,993 | — | — |
| 1999-12-17 | $21.90 | $25.15 | 405,381 | — | — |
| 1999-12-16 | $21.77 | $25.00 | 26,655 | — | — |
| 1999-12-15 | $21.83 | $25.08 | 183,194 | — | — |
| 1999-12-14 | $22.03 | $25.30 | 92,868 | — | — |
| 1999-12-13 | $22.03 | $25.30 | 100,592 | — | — |
| 1999-12-10 | $21.96 | $25.23 | 60,185 | — | — |
| 1999-12-09 | $21.96 | $25.23 | 172,833 | — | — |
| 1999-12-08 | $22.16 | $25.46 | 150,793 | — | — |
| 1999-12-07 | $22.03 | $25.30 | 91,079 | — | — |
| 1999-12-06 | $21.77 | $25.00 | 203,067 | — | — |
| 1999-12-03 | $21.63 | $24.85 | 210,414 | — | — |
| 1999-12-02 | $21.43 | $24.62 | 63,765 | — | — |
| 1999-12-01 | $21.37 | $24.54 | 59,903 | — | — |
| 1999-11-30 | $21.43 | $24.62 | 49,071 | — | — |
| 1999-11-29 | $21.43 | $24.62 | 76,574 | — | — |
| 1999-11-26 | $21.50 | $24.69 | 16,483 | — | — |
| 1999-11-24 | $21.43 | $24.62 | 75,161 | — | — |
| 1999-11-23 | $21.17 | $24.31 | 67,909 | — | — |
| 1999-11-22 | $21.50 | $24.69 | 27,503 | — | — |
| 1999-11-19 | $21.57 | $24.77 | 80,153 | — | — |
| 1999-11-18 | $21.63 | $24.85 | 72,147 | — | — |
| 1999-11-17 | $21.30 | $24.47 | 17,425 | — | — |
| 1999-11-16 | $21.37 | $24.54 | 68,568 | — | — |
| 1999-11-15 | $21.10 | $24.24 | 34,849 | — | — |
| 1999-11-12 | $21.37 | $24.54 | 84,109 | — | — |
| 1999-11-11 | $21.23 | $24.39 | 27,785 | — | — |
| 1999-11-10 | $21.63 | $24.85 | 106,620 | — | — |
| 1999-11-09 | $21.43 | $24.62 | 163,603 | — | — |
| 1999-11-08 | $21.57 | $24.77 | 100,592 | — | — |
| 1999-11-05 | $21.37 | $24.54 | 167,559 | — | — |
| 1999-11-04 | $21.30 | $24.47 | 70,264 | — | — |
| 1999-11-03 | $21.70 | $24.92 | 365,069 | — | — |
| 1999-11-02 | $20.70 | $23.78 | 180,086 | — | — |
| 1999-11-01 | $19.97 | $22.94 | 18,649 | — | — |
| 1999-10-29 | $19.31 | $22.18 | 137,419 | — | — |
| 1999-10-28 | $19.11 | $21.95 | 51,520 | — | — |
| 1999-10-27 | $19.04 | $21.87 | 99,085 | — | — |
| 1999-10-26 | $18.98 | $21.80 | 35,791 | — | — |
| 1999-10-25 | $19.11 | $21.95 | 24,300 | — | — |
| 1999-10-22 | $19.51 | $22.41 | 50,296 | — | — |
| 1999-10-21 | $19.51 | $22.41 | 31,364 | — | — |
| 1999-10-20 | $20.11 | $23.09 | 9,984 | — | — |
| 1999-10-19 | $20.11 | $23.09 | 97,954 | — | — |
| 1999-10-18 | $19.97 | $22.94 | 70,546 | — | — |
| 1999-10-15 | $20.44 | $23.48 | 53,310 | — | — |
| 1999-10-14 | $20.57 | $23.63 | 20,156 | — | — |
| 1999-10-13 | $20.70 | $23.78 | 20,910 | — | — |
| 1999-10-12 | $20.90 | $24.01 | 23,358 | — | — |
| 1999-10-11 | $20.97 | $24.08 | 6,405 | — | — |
| 1999-10-08 | $20.44 | $23.48 | 8,100 | — | — |
| 1999-10-07 | $20.84 | $23.93 | 25,242 | — | — |
| 1999-10-06 | $20.97 | $24.08 | 9,419 | — | — |
| 1999-10-05 | $21.23 | $24.39 | 67,815 | — | — |
| 1999-10-04 | $21.10 | $24.24 | 81,943 | — | — |
| 1999-10-01 | $21.04 | $24.16 | 17,425 | — | — |
| 1999-09-30 | $21.77 | $25.00 | 65,648 | — | — |
| 1999-09-29 | $20.90 | $24.01 | 227,556 | — | — |
| 1999-09-28 | $20.70 | $23.78 | 487,418 | — | — |
| 1999-09-27 | $21.37 | $24.12 | 121,501 | — | — |
| 1999-09-24 | $21.50 | $24.27 | 37,298 | — | — |
| 1999-09-23 | $21.57 | $24.34 | 47,753 | — | — |
| 1999-09-22 | $21.43 | $24.19 | 8,100 | — | — |
| 1999-09-21 | $21.37 | $24.12 | 95,788 | — | — |
| 1999-09-20 | $21.77 | $24.56 | 31,929 | — | — |
| 1999-09-17 | $21.70 | $24.49 | 127,247 | — | — |
| 1999-09-16 | $21.90 | $24.71 | 30,988 | — | — |
| 1999-09-15 | $21.96 | $24.79 | 14,128 | — | — |
| 1999-09-14 | $22.03 | $24.86 | 31,270 | — | — |
| 1999-09-13 | $22.10 | $24.94 | 25,336 | — | — |
| 1999-09-10 | $22.36 | $25.24 | 9,136 | — | — |
| 1999-09-09 | $22.16 | $25.01 | 12,150 | — | — |
| 1999-09-08 | $22.23 | $25.09 | 13,845 | — | — |
| 1999-09-07 | $22.43 | $25.31 | 70,452 | — | — |
| 1999-09-03 | $22.16 | $25.01 | 6,405 | — | — |
| 1999-09-02 | $22.16 | $25.01 | 16,106 | — | — |
| 1999-09-01 | $22.10 | $24.94 | 47,282 | — | — |
| 1999-08-31 | $22.10 | $24.94 | 84,203 | — | — |
| 1999-08-30 | $22.30 | $25.16 | 21,192 | — | — |
| 1999-08-27 | $22.50 | $25.39 | 7,347 | — | — |
| 1999-08-26 | $22.16 | $25.01 | 35,508 | — | — |
| 1999-08-25 | $21.96 | $24.79 | 13,845 | — | — |
| 1999-08-24 | $21.90 | $24.71 | 8,854 | — | — |
| 1999-08-23 | $21.90 | $24.71 | 18,084 | — | — |
| 1999-08-20 | $21.96 | $24.79 | 15,258 | — | — |
| 1999-08-19 | $22.03 | $24.86 | 7,347 | — | — |
| 1999-08-18 | $21.90 | $24.71 | 26,467 | — | — |
| 1999-08-17 | $21.90 | $24.71 | 11,397 | — | — |
| 1999-08-16 | $21.96 | $24.79 | 26,937 | — | — |
| 1999-08-13 | $21.96 | $24.79 | 11,491 | — | — |
| 1999-08-12 | $21.96 | $24.79 | 13,375 | — | — |
| 1999-08-11 | $21.96 | $24.79 | 29,292 | — | — |
| 1999-08-10 | $21.90 | $24.71 | 22,699 | — | — |
| 1999-08-09 | $22.03 | $24.86 | 24,771 | — | — |
| 1999-08-06 | $22.10 | $24.94 | 35,132 | — | — |
| 1999-08-05 | $22.30 | $25.16 | 56,418 | — | — |
| 1999-08-04 | $22.30 | $25.16 | 25,430 | — | — |
| 1999-08-03 | $22.36 | $25.24 | 49,260 | — | — |
| 1999-08-02 | $22.43 | $25.31 | 27,126 | — | — |
| 1999-07-30 | $21.96 | $24.79 | 25,807 | — | — |
| 1999-07-29 | $21.77 | $24.56 | 21,098 | — | — |
| 1999-07-28 | $22.23 | $25.09 | 14,787 | — | — |
| 1999-07-27 | $22.30 | $25.16 | 50,861 | — | — |
| 1999-07-26 | $22.23 | $25.09 | 49,354 | — | — |
| 1999-07-23 | $22.43 | $25.31 | 88,253 | — | — |
| 1999-07-22 | $22.63 | $25.54 | 74,784 | — | — |
| 1999-07-21 | $22.96 | $25.91 | 187,432 | — | — |
| 1999-07-20 | $22.69 | $25.61 | 81,943 | — | — |
| 1999-07-19 | $22.63 | $25.54 | 26,937 | — | — |
| 1999-07-16 | $22.50 | $25.39 | 94,187 | — | — |
| 1999-07-15 | $22.36 | $25.24 | 140,244 | — | — |
| 1999-07-14 | $21.90 | $24.71 | 22,887 | — | — |
| 1999-07-13 | $21.90 | $24.71 | 48,695 | — | — |
| 1999-07-12 | $22.16 | $25.01 | 16,200 | — | — |
| 1999-07-09 | $22.36 | $25.24 | 71,300 | — | — |
| 1999-07-08 | $21.83 | $24.64 | 89,195 | — | — |
| 1999-07-07 | $21.83 | $24.64 | 15,070 | — | — |
| 1999-07-06 | $21.90 | $24.71 | 6,781 | — | — |
| 1999-07-02 | $21.90 | $24.71 | 28,915 | — | — |
| 1999-07-01 | $22.23 | $25.09 | 73,183 | — | — |
| 1999-06-30 | $21.70 | $24.49 | 359,418 | — | — |
| 1999-06-29 | $21.57 | $24.34 | 136,383 | — | — |
| 1999-06-28 | $21.57 | $24.34 | 327,394 | — | — |
| 1999-06-25 | $21.63 | $24.00 | 501,169 | — | — |
| 1999-06-24 | $21.57 | $23.92 | 486,287 | — | — |
| 1999-06-23 | $21.37 | $23.70 | 199,394 | — | — |
| 1999-06-22 | $21.30 | $23.63 | 252,233 | — | — |
| 1999-06-21 | $21.83 | $24.22 | 90,325 | — | — |
| 1999-06-18 | $21.83 | $24.22 | 126,305 | — | — |
| 1999-06-17 | $21.96 | $24.36 | 157,575 | — | — |
| 1999-06-16 | $21.96 | $24.36 | 56,606 | — | — |
| 1999-06-15 | $21.63 | $24.00 | 103,135 | — | — |
| 1999-06-14 | $21.43 | $23.77 | 88,818 | — | — |
| 1999-06-11 | $22.56 | $25.03 | 31,741 | — | — |
| 1999-06-10 | $22.96 | $25.47 | 24,206 | — | — |
| 1999-06-09 | $23.16 | $25.69 | 30,046 | — | — |
| 1999-06-08 | $22.76 | $25.25 | 71,017 | — | — |
| 1999-06-07 | $22.89 | $25.39 | 13,845 | — | — |
| 1999-06-04 | $23.16 | $25.69 | 23,453 | — | — |
| 1999-06-03 | $23.29 | $25.84 | 27,314 | — | — |
| 1999-06-02 | $23.29 | $25.84 | 69,039 | — | — |
| 1999-06-01 | $23.29 | $25.84 | 67,438 | — | — |
| 1999-05-28 | $23.09 | $25.61 | 19,026 | — | — |
| 1999-05-27 | $23.23 | $25.76 | 33,625 | — | — |
| 1999-05-26 | $23.16 | $25.69 | 207,117 | — | — |
| 1999-05-25 | $23.62 | $26.20 | 113,024 | — | — |
| 1999-05-24 | $23.36 | $25.91 | 71,205 | — | — |
| 1999-05-21 | $22.96 | $25.47 | 15,541 | — | — |
| 1999-05-20 | $22.83 | $25.32 | 28,539 | — | — |
| 1999-05-19 | $22.69 | $25.17 | 16,389 | — | — |
| 1999-05-18 | $22.10 | $24.51 | 12,809 | — | — |
| 1999-05-17 | $22.30 | $24.73 | 60,939 | — | — |
| 1999-05-14 | $22.43 | $24.88 | 16,012 | — | — |
| 1999-05-13 | $22.89 | $25.39 | 16,200 | — | — |
| 1999-05-12 | $23.29 | $25.84 | 43,232 | — | — |
| 1999-05-11 | $22.76 | $25.25 | 93,057 | — | — |
| 1999-05-10 | $22.50 | $24.95 | 57,548 | — | — |
| 1999-05-07 | $21.90 | $24.29 | 139,491 | — | — |
| 1999-05-06 | $21.37 | $23.70 | 91,173 | — | — |
| 1999-05-05 | $21.57 | $23.92 | 79,682 | — | — |
| 1999-05-04 | $21.23 | $23.55 | 126,493 | — | — |
| 1999-05-03 | $21.23 | $23.55 | 58,019 | — | — |
| 1999-04-30 | $21.10 | $23.41 | 97,860 | — | — |
| 1999-04-29 | $21.10 | $23.41 | 48,130 | — | — |
| 1999-04-28 | $21.37 | $23.70 | 21,946 | — | — |
| 1999-04-27 | $21.04 | $23.33 | 12,904 | — | — |
| 1999-04-26 | $21.10 | $23.41 | 111,423 | — | — |
| 1999-04-23 | $21.23 | $23.55 | 77,045 | — | — |
| 1999-04-22 | $21.23 | $23.55 | 75,632 | — | — |
| 1999-04-21 | $20.84 | $23.11 | 35,226 | — | — |
| 1999-04-20 | $21.10 | $23.41 | 59,244 | — | — |
| 1999-04-19 | $20.90 | $23.19 | 53,027 | — | — |
| 1999-04-16 | $20.64 | $22.89 | 383,247 | — | — |
| 1999-04-15 | $20.11 | $22.30 | 52,085 | — | — |
| 1999-04-14 | $19.31 | $21.42 | 111,235 | — | — |
| 1999-04-13 | $19.11 | $21.20 | 14,599 | — | — |
| 1999-04-12 | $19.38 | $21.49 | 51,520 | — | — |
| 1999-04-09 | $18.98 | $21.05 | 17,330 | — | — |
| 1999-04-08 | $18.85 | $20.90 | 22,887 | — | — |
| 1999-04-07 | $18.78 | $20.83 | 51,897 | — | — |
| 1999-04-06 | $19.44 | $21.57 | 50,955 | — | — |
| 1999-04-05 | $19.38 | $21.49 | 32,212 | — | — |
| 1999-04-01 | $19.18 | $21.27 | 68,851 | — | — |
| 1999-03-31 | $19.97 | $22.16 | 59,620 | — | — |
| 1999-03-30 | $18.91 | $20.98 | 145,236 | — | — |
| 1999-03-29 | $19.18 | $21.27 | 480,448 | — | — |
| 1999-03-26 | $19.31 | $21.01 | 77,893 | — | — |
| 1999-03-25 | $19.18 | $20.86 | 22,134 | — | — |
| 1999-03-24 | $19.04 | $20.72 | 28,915 | — | — |
| 1999-03-23 | $19.24 | $20.94 | 40,783 | — | — |
| 1999-03-22 | $19.18 | $20.86 | 61,692 | — | — |
| 1999-03-19 | $18.85 | $20.50 | 33,813 | — | — |
| 1999-03-18 | $18.98 | $20.65 | 22,040 | — | — |
| 1999-03-17 | $19.04 | $20.72 | 60,845 | — | — |
| 1999-03-16 | $19.31 | $21.01 | 29,951 | — | — |
| 1999-03-15 | $18.91 | $20.57 | 22,040 | — | — |
| 1999-03-12 | $18.98 | $20.65 | 243,379 | — | — |
| 1999-03-11 | $19.31 | $21.01 | 70,923 | — | — |
| 1999-03-10 | $19.64 | $21.37 | 85,899 | — | — |
| 1999-03-09 | $20.11 | $21.87 | 178,861 | — | — |
| 1999-03-08 | $20.50 | $22.31 | 24,960 | — | — |
| 1999-03-05 | $20.37 | $22.16 | 34,472 | — | — |
| 1999-03-04 | $20.31 | $22.09 | 31,929 | — | — |
| 1999-03-03 | $20.31 | $22.09 | 118,581 | — | — |
| 1999-03-02 | $20.64 | $22.45 | 32,683 | — | — |
| 1999-03-01 | $20.50 | $22.31 | 233,678 | — | — |
| 1999-02-26 | $20.50 | $22.31 | 23,923 | — | — |
| 1999-02-25 | $20.57 | $22.38 | 61,222 | — | — |
| 1999-02-24 | $21.10 | $22.96 | 60,280 | — | — |
| 1999-02-23 | $21.10 | $22.96 | 22,793 | — | — |
| 1999-02-22 | $21.37 | $23.25 | 28,068 | — | — |
| 1999-02-19 | $20.84 | $22.67 | 23,170 | — | — |
| 1999-02-18 | $20.50 | $22.31 | 17,707 | — | — |
| 1999-02-17 | $20.90 | $22.74 | 13,375 | — | — |
| 1999-02-16 | $20.90 | $22.74 | 68,003 | — | — |
| 1999-02-12 | $21.50 | $23.39 | 20,344 | — | — |
| 1999-02-11 | $21.30 | $23.17 | 43,609 | — | — |
| 1999-02-10 | $21.43 | $23.32 | 34,002 | — | — |
| 1999-02-09 | $21.57 | $23.46 | 47,470 | — | — |
| 1999-02-08 | $21.96 | $23.89 | 41,819 | — | — |
| 1999-02-05 | $21.96 | $23.89 | 50,861 | — | — |
| 1999-02-04 | $21.83 | $23.75 | 51,144 | — | — |
| 1999-02-03 | $21.10 | $22.96 | 28,162 | — | — |
| 1999-02-02 | $20.97 | $22.81 | 25,054 | — | — |
| 1999-02-01 | $21.17 | $23.03 | 8,759 | — | — |
| 1999-01-29 | $21.50 | $23.39 | 45,492 | — | — |
| 1999-01-28 | $22.03 | $23.97 | 45,681 | — | — |
| 1999-01-27 | $21.77 | $23.68 | 43,420 | — | — |
| 1999-01-26 | $21.70 | $23.61 | 21,004 | — | — |
| 1999-01-25 | $21.23 | $23.10 | 28,633 | — | — |
| 1999-01-22 | $21.23 | $23.10 | 66,308 | — | — |
| 1999-01-21 | $21.77 | $23.68 | 31,929 | — | — |
| 1999-01-20 | $22.10 | $24.04 | 34,661 | — | — |
| 1999-01-19 | $22.83 | $24.83 | 44,362 | — | — |
| 1999-01-15 | $23.09 | $25.12 | 43,891 | — | — |
| 1999-01-14 | $22.56 | $24.54 | 43,985 | — | — |
| 1999-01-13 | $23.36 | $25.41 | 26,467 | — | — |
| 1999-01-12 | $23.29 | $25.34 | 83,450 | — | — |
| 1999-01-11 | $22.50 | $24.47 | 30,611 | — | — |
| 1999-01-08 | $23.03 | $25.05 | 43,891 | — | — |
| 1999-01-07 | $23.16 | $25.19 | 41,725 | — | — |
| 1999-01-06 | $23.29 | $25.34 | 36,262 | — | — |
| 1999-01-05 | $23.56 | $25.63 | 60,280 | — | — |
| 1999-01-04 | $23.36 | $25.41 | 83,073 | — | — |