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
- 1992-01-31 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 | $20.13 | $20.12 | 83,800 | — | — |
| 1999-12-30 | $19.81 | $19.81 | 38,000 | — | — |
| 1999-12-29 | $19.94 | $19.94 | 31,200 | — | — |
| 1999-12-28 | $20.00 | $20.00 | 32,000 | — | — |
| 1999-12-27 | $19.69 | $19.69 | 55,400 | — | — |
| 1999-12-23 | $19.25 | $19.25 | 41,200 | — | — |
| 1999-12-22 | $19.25 | $19.25 | 115,800 | — | — |
| 1999-12-21 | $19.03 | $19.03 | 84,800 | — | — |
| 1999-12-20 | $19.13 | $19.12 | 104,400 | — | — |
| 1999-12-17 | $19.16 | $19.16 | 401,400 | — | — |
| 1999-12-16 | $19.31 | $19.31 | 201,400 | — | — |
| 1999-12-15 | $18.47 | $18.47 | 110,600 | — | — |
| 1999-12-14 | $18.56 | $18.56 | 166,600 | — | — |
| 1999-12-13 | $19.44 | $19.44 | 95,800 | — | — |
| 1999-12-10 | $19.72 | $19.72 | 66,000 | — | — |
| 1999-12-09 | $20.00 | $20.00 | 102,200 | — | — |
| 1999-12-08 | $20.13 | $20.12 | 39,800 | — | — |
| 1999-12-07 | $20.19 | $20.19 | 41,000 | — | — |
| 1999-12-06 | $20.03 | $20.03 | 135,400 | — | — |
| 1999-12-03 | $19.94 | $19.94 | 54,600 | — | — |
| 1999-12-02 | $19.78 | $19.78 | 37,400 | — | — |
| 1999-12-01 | $19.94 | $19.94 | 98,200 | — | — |
| 1999-11-30 | $20.09 | $20.09 | 156,000 | — | — |
| 1999-11-29 | $20.22 | $20.22 | 159,800 | — | — |
| 1999-11-26 | $20.19 | $20.19 | 112,200 | — | — |
| 1999-11-24 | $20.28 | $20.28 | 106,000 | — | — |
| 1999-11-23 | $20.25 | $20.25 | 291,800 | — | — |
| 1999-11-22 | $19.94 | $19.94 | 32,800 | — | — |
| 1999-11-19 | $20.19 | $20.19 | 58,000 | — | — |
| 1999-11-18 | $20.56 | $20.56 | 189,000 | — | — |
| 1999-11-17 | $20.63 | $20.63 | 30,000 | — | — |
| 1999-11-16 | $20.56 | $20.56 | 32,200 | — | — |
| 1999-11-15 | $20.25 | $20.25 | 138,000 | — | — |
| 1999-11-12 | $20.06 | $20.06 | 159,200 | — | — |
| 1999-11-11 | $20.13 | $20.12 | 170,200 | — | — |
| 1999-11-10 | $19.84 | $19.84 | 192,200 | — | — |
| 1999-11-09 | $19.78 | $19.78 | 150,400 | — | — |
| 1999-11-08 | $19.94 | $19.94 | 70,600 | — | — |
| 1999-11-05 | $20.06 | $20.06 | 139,800 | — | — |
| 1999-11-04 | $20.16 | $20.16 | 130,200 | — | — |
| 1999-11-03 | $20.25 | $20.25 | 41,200 | — | — |
| 1999-11-02 | $20.06 | $20.06 | 133,600 | — | — |
| 1999-11-01 | $20.03 | $20.03 | 100,600 | — | — |
| 1999-10-29 | $20.06 | $20.06 | 128,200 | — | — |
| 1999-10-28 | $19.69 | $19.69 | 51,000 | — | — |
| 1999-10-27 | $19.38 | $19.38 | 41,800 | — | — |
| 1999-10-26 | $19.22 | $19.22 | 222,000 | — | — |
| 1999-10-25 | $19.25 | $19.25 | 146,600 | — | — |
| 1999-10-22 | $19.00 | $19.00 | 60,800 | — | — |
| 1999-10-21 | $18.19 | $18.19 | 236,600 | — | — |
| 1999-10-20 | $18.25 | $18.25 | 219,000 | — | — |
| 1999-10-19 | $19.16 | $19.16 | 21,800 | — | — |
| 1999-10-18 | $18.91 | $18.91 | 63,000 | — | — |
| 1999-10-15 | $19.19 | $19.19 | 57,000 | — | — |
| 1999-10-14 | $19.31 | $19.31 | 34,800 | — | — |
| 1999-10-13 | $19.31 | $19.31 | 60,800 | — | — |
| 1999-10-12 | $19.38 | $19.38 | 40,600 | — | — |
| 1999-10-11 | $19.31 | $19.31 | 32,200 | — | — |
| 1999-10-08 | $19.50 | $19.50 | 54,400 | — | — |
| 1999-10-07 | $19.50 | $19.50 | 135,800 | — | — |
| 1999-10-06 | $18.88 | $18.87 | 64,600 | — | — |
| 1999-10-05 | $18.38 | $18.37 | 97,800 | — | — |
| 1999-10-04 | $17.78 | $17.78 | 90,000 | — | — |
| 1999-10-01 | $17.63 | $17.62 | 106,200 | — | — |
| 1999-09-30 | $17.31 | $17.31 | 104,000 | — | — |
| 1999-09-29 | $17.53 | $17.53 | 46,400 | — | — |
| 1999-09-28 | $17.94 | $17.94 | 38,000 | — | — |
| 1999-09-27 | $17.94 | $17.94 | 71,400 | — | — |
| 1999-09-24 | $17.63 | $17.62 | 66,400 | — | — |
| 1999-09-23 | $17.81 | $17.81 | 23,800 | — | — |
| 1999-09-22 | $17.88 | $17.87 | 129,800 | — | — |
| 1999-09-21 | $17.94 | $17.94 | 75,200 | — | — |
| 1999-09-20 | $18.19 | $18.19 | 66,800 | — | — |
| 1999-09-17 | $18.38 | $18.37 | 285,200 | — | — |
| 1999-09-16 | $18.56 | $18.56 | 119,800 | — | — |
| 1999-09-15 | $19.19 | $19.19 | 31,600 | — | — |
| 1999-09-14 | $19.25 | $19.25 | 136,200 | — | — |
| 1999-09-13 | $19.88 | $19.88 | 23,200 | — | — |
| 1999-09-10 | $19.97 | $19.97 | 23,800 | — | — |
| 1999-09-09 | $19.94 | $19.94 | 7,800 | — | — |
| 1999-09-08 | $20.00 | $20.00 | 15,200 | — | — |
| 1999-09-07 | $19.94 | $19.94 | 99,800 | — | — |
| 1999-09-03 | $19.53 | $19.53 | 66,800 | — | — |
| 1999-09-02 | $19.50 | $19.50 | 63,400 | — | — |
| 1999-09-01 | $19.63 | $19.62 | 96,800 | — | — |
| 1999-08-31 | $19.84 | $19.84 | 171,200 | — | — |
| 1999-08-30 | $19.84 | $19.84 | 83,200 | — | — |
| 1999-08-27 | $20.00 | $20.00 | 42,800 | — | — |
| 1999-08-26 | $20.19 | $20.19 | 42,600 | — | — |
| 1999-08-25 | $20.38 | $20.38 | 144,400 | — | — |
| 1999-08-24 | $20.34 | $20.34 | 101,200 | — | — |
| 1999-08-23 | $19.81 | $19.81 | 173,600 | — | — |
| 1999-08-20 | $20.00 | $20.00 | 24,600 | — | — |
| 1999-08-19 | $20.38 | $20.38 | 84,000 | — | — |
| 1999-08-18 | $20.56 | $20.56 | 18,200 | — | — |
| 1999-08-17 | $20.75 | $20.75 | 12,600 | — | — |
| 1999-08-16 | $20.75 | $20.75 | 43,200 | — | — |
| 1999-08-13 | $20.56 | $20.56 | 32,800 | — | — |
| 1999-08-12 | $20.31 | $20.31 | 21,800 | — | — |
| 1999-08-11 | $20.19 | $20.19 | 51,200 | — | — |
| 1999-08-10 | $20.22 | $20.22 | 68,400 | — | — |
| 1999-08-09 | $20.31 | $20.31 | 36,000 | — | — |
| 1999-08-06 | $20.38 | $20.38 | 44,000 | — | — |
| 1999-08-05 | $20.50 | $20.50 | 51,600 | — | — |
| 1999-08-04 | $20.75 | $20.75 | 101,400 | — | — |
| 1999-08-03 | $20.69 | $20.69 | 125,000 | — | — |
| 1999-08-02 | $21.56 | $21.56 | 132,000 | — | — |
| 1999-07-30 | $22.38 | $22.37 | 108,000 | — | — |
| 1999-07-29 | $21.94 | $21.94 | 142,800 | — | — |
| 1999-07-28 | $21.38 | $21.38 | 79,000 | — | — |
| 1999-07-27 | $21.22 | $21.22 | 111,600 | — | — |
| 1999-07-26 | $20.88 | $20.87 | 142,000 | — | — |
| 1999-07-23 | $21.47 | $21.47 | 55,000 | — | — |
| 1999-07-22 | $21.19 | $21.19 | 131,000 | — | — |
| 1999-07-21 | $21.13 | $21.13 | 195,600 | — | — |
| 1999-07-20 | $20.50 | $20.50 | 276,400 | — | — |
| 1999-07-19 | $19.97 | $19.97 | 460,000 | — | — |
| 1999-07-16 | $19.63 | $19.62 | 165,200 | — | — |
| 1999-07-15 | $19.63 | $19.62 | 400,400 | — | — |
| 1999-07-14 | $19.91 | $19.91 | 265,600 | — | — |
| 1999-07-13 | $20.09 | $20.09 | 747,200 | — | — |
| 1999-07-12 | $20.53 | $20.53 | 1,188,600 | — | — |
| 1999-07-09 | $22.09 | $22.09 | 90,000 | — | — |
| 1999-07-08 | $22.34 | $22.34 | 154,800 | — | — |
| 1999-07-07 | $23.00 | $23.00 | 43,000 | — | — |
| 1999-07-06 | $23.19 | $23.19 | 52,000 | — | — |
| 1999-07-02 | $23.50 | $23.50 | 25,800 | — | — |
| 1999-07-01 | $23.47 | $23.47 | 163,200 | — | — |
| 1999-06-30 | $23.81 | $23.81 | 231,800 | — | — |
| 1999-06-29 | $22.69 | $22.69 | 59,000 | — | — |
| 1999-06-28 | $22.41 | $22.41 | 44,200 | — | — |
| 1999-06-25 | $21.84 | $21.84 | 104,200 | — | — |
| 1999-06-24 | $22.00 | $22.00 | 64,600 | — | — |
| 1999-06-23 | $22.34 | $22.34 | 271,200 | — | — |
| 1999-06-22 | $22.47 | $22.47 | 179,600 | — | — |
| 1999-06-21 | $22.25 | $22.25 | 110,400 | — | — |
| 1999-06-18 | $21.63 | $21.62 | 113,000 | — | — |
| 1999-06-17 | $21.50 | $21.50 | 41,600 | — | — |
| 1999-06-16 | $21.13 | $21.13 | 120,000 | — | — |
| 1999-06-15 | $20.69 | $20.69 | 191,400 | — | — |
| 1999-06-14 | $20.94 | $20.94 | 143,400 | — | — |
| 1999-06-11 | $21.06 | $21.06 | 164,600 | — | — |
| 1999-06-10 | $21.81 | $21.81 | 10,200 | — | — |
| 1999-06-09 | $21.69 | $21.69 | 114,800 | — | — |
| 1999-06-08 | $21.81 | $21.81 | 95,200 | — | — |
| 1999-06-07 | $22.22 | $22.22 | 29,000 | — | — |
| 1999-06-04 | $22.25 | $22.25 | 70,200 | — | — |
| 1999-06-03 | $22.19 | $22.19 | 34,800 | — | — |
| 1999-06-02 | $22.25 | $22.25 | 69,400 | — | — |
| 1999-06-01 | $22.31 | $22.31 | 97,800 | — | — |
| 1999-05-28 | $22.00 | $22.00 | 84,800 | — | — |
| 1999-05-27 | $21.94 | $21.94 | 62,400 | — | — |
| 1999-05-26 | $22.13 | $22.13 | 90,400 | — | — |
| 1999-05-25 | $22.19 | $22.19 | 110,400 | — | — |
| 1999-05-24 | $21.91 | $21.91 | 82,000 | — | — |
| 1999-05-21 | $21.94 | $21.94 | 136,800 | — | — |
| 1999-05-20 | $21.38 | $21.38 | 125,600 | — | — |
| 1999-05-19 | $21.25 | $21.25 | 135,400 | — | — |
| 1999-05-18 | $21.31 | $21.31 | 124,600 | — | — |
| 1999-05-17 | $21.03 | $21.03 | 75,600 | — | — |
| 1999-05-14 | $20.78 | $20.78 | 90,600 | — | — |
| 1999-05-13 | $20.81 | $20.81 | 45,800 | — | — |
| 1999-05-12 | $20.50 | $20.50 | 119,600 | — | — |
| 1999-05-11 | $20.63 | $20.63 | 173,400 | — | — |
| 1999-05-10 | $20.38 | $20.38 | 151,600 | — | — |
| 1999-05-07 | $19.97 | $19.97 | 142,600 | — | — |
| 1999-05-06 | $20.81 | $20.81 | 69,200 | — | — |
| 1999-05-05 | $20.69 | $20.69 | 30,200 | — | — |
| 1999-05-04 | $20.91 | $20.91 | 71,400 | — | — |
| 1999-05-03 | $21.13 | $21.13 | 79,800 | — | — |
| 1999-04-30 | $20.56 | $20.56 | 112,200 | — | — |
| 1999-04-29 | $20.25 | $20.25 | 71,600 | — | — |
| 1999-04-28 | $20.25 | $20.25 | 31,600 | — | — |
| 1999-04-27 | $20.50 | $20.50 | 99,400 | — | — |
| 1999-04-26 | $20.50 | $20.50 | 63,800 | — | — |
| 1999-04-23 | $20.75 | $20.75 | 147,200 | — | — |
| 1999-04-22 | $20.69 | $20.69 | 55,400 | — | — |
| 1999-04-21 | $20.72 | $20.72 | 94,000 | — | — |
| 1999-04-20 | $20.69 | $20.69 | 124,000 | — | — |
| 1999-04-19 | $20.13 | $20.12 | 178,600 | — | — |
| 1999-04-16 | $19.78 | $19.78 | 144,800 | — | — |
| 1999-04-15 | $19.47 | $19.47 | 53,000 | — | — |
| 1999-04-14 | $19.69 | $19.69 | 121,400 | — | — |
| 1999-04-13 | $19.44 | $19.44 | 51,000 | — | — |
| 1999-04-12 | $19.69 | $19.69 | 166,400 | — | — |
| 1999-04-09 | $19.38 | $19.38 | 68,000 | — | — |
| 1999-04-08 | $19.31 | $19.31 | 64,200 | — | — |
| 1999-04-07 | $19.34 | $19.34 | 46,400 | — | — |
| 1999-04-06 | $19.31 | $19.31 | 102,200 | — | — |
| 1999-04-05 | $19.25 | $19.25 | 77,800 | — | — |
| 1999-04-01 | $18.94 | $18.94 | 43,400 | — | — |
| 1999-03-31 | $18.69 | $18.69 | 145,600 | — | — |
| 1999-03-30 | $18.94 | $18.94 | 80,000 | — | — |
| 1999-03-29 | $18.81 | $18.81 | 122,600 | — | — |
| 1999-03-26 | $18.63 | $18.62 | 19,600 | — | — |
| 1999-03-25 | $18.84 | $18.84 | 82,800 | — | — |
| 1999-03-24 | $18.38 | $18.37 | 107,400 | — | — |
| 1999-03-23 | $18.31 | $18.31 | 73,000 | — | — |
| 1999-03-22 | $18.44 | $18.44 | 29,800 | — | — |
| 1999-03-19 | $18.44 | $18.44 | 51,400 | — | — |
| 1999-03-18 | $18.50 | $18.50 | 38,800 | — | — |
| 1999-03-17 | $18.50 | $18.50 | 75,200 | — | — |
| 1999-03-16 | $18.50 | $18.50 | 226,600 | — | — |
| 1999-03-15 | $18.72 | $18.72 | 50,800 | — | — |
| 1999-03-12 | $18.69 | $18.69 | 34,000 | — | — |
| 1999-03-11 | $18.63 | $18.62 | 34,400 | — | — |
| 1999-03-10 | $18.56 | $18.56 | 106,000 | — | — |
| 1999-03-09 | $18.44 | $18.44 | 215,600 | — | — |
| 1999-03-08 | $18.19 | $18.19 | 134,600 | — | — |
| 1999-03-05 | $17.56 | $17.56 | 28,600 | — | — |
| 1999-03-04 | $17.56 | $17.56 | 343,600 | — | — |
| 1999-03-03 | $16.88 | $16.87 | 146,600 | — | — |
| 1999-03-02 | $16.88 | $16.87 | 122,400 | — | — |
| 1999-03-01 | $16.78 | $16.78 | 59,400 | — | — |
| 1999-02-26 | $16.19 | $16.19 | 106,800 | — | — |
| 1999-02-25 | $16.25 | $16.25 | 64,000 | — | — |
| 1999-02-24 | $17.06 | $17.06 | 40,200 | — | — |
| 1999-02-23 | $17.16 | $17.16 | 27,800 | — | — |
| 1999-02-22 | $17.13 | $17.12 | 68,600 | — | — |
| 1999-02-19 | $17.56 | $17.56 | 40,600 | — | — |
| 1999-02-18 | $17.56 | $17.56 | 62,000 | — | — |
| 1999-02-17 | $17.00 | $17.00 | 35,200 | — | — |
| 1999-02-16 | $16.88 | $16.87 | 72,000 | — | — |
| 1999-02-12 | $16.75 | $16.75 | 59,400 | — | — |
| 1999-02-11 | $16.88 | $16.87 | 46,000 | — | — |
| 1999-02-10 | $16.56 | $16.56 | 80,800 | — | — |
| 1999-02-09 | $16.84 | $16.84 | 105,200 | — | — |
| 1999-02-08 | $16.88 | $16.87 | 109,600 | — | — |
| 1999-02-05 | $17.13 | $17.12 | 23,200 | — | — |
| 1999-02-04 | $17.28 | $17.28 | 178,000 | — | — |
| 1999-02-03 | $17.31 | $17.31 | 44,000 | — | — |
| 1999-02-02 | $17.38 | $17.37 | 45,000 | — | — |
| 1999-02-01 | $17.56 | $17.56 | 50,200 | — | — |
| 1999-01-29 | $17.75 | $17.75 | 54,600 | — | — |
| 1999-01-28 | $17.63 | $17.62 | 141,600 | — | — |
| 1999-01-27 | $17.56 | $17.56 | 287,600 | — | — |
| 1999-01-26 | $18.06 | $18.06 | 245,600 | — | — |
| 1999-01-25 | $17.50 | $17.50 | 91,600 | — | — |
| 1999-01-22 | $17.81 | $17.81 | 245,000 | — | — |
| 1999-01-21 | $18.28 | $18.28 | 39,200 | — | — |
| 1999-01-20 | $18.38 | $18.37 | 59,600 | — | — |
| 1999-01-19 | $18.06 | $18.06 | 73,800 | — | — |
| 1999-01-15 | $18.25 | $18.25 | 70,200 | — | — |
| 1999-01-14 | $17.97 | $17.97 | 73,200 | — | — |
| 1999-01-13 | $18.06 | $18.06 | 47,400 | — | — |
| 1999-01-12 | $18.13 | $18.13 | 33,400 | — | — |
| 1999-01-11 | $18.63 | $18.62 | 102,600 | — | — |
| 1999-01-08 | $18.03 | $18.03 | 87,000 | — | — |
| 1999-01-07 | $18.25 | $18.25 | 100,200 | — | — |
| 1999-01-06 | $18.88 | $18.87 | 38,600 | — | — |
| 1999-01-05 | $18.94 | $18.94 | 79,200 | — | — |
| 1999-01-04 | $18.56 | $18.56 | 165,800 | — | — |