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
- 1997-06-04 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 | $32.63 | $32.63 | 7,117 | — | — |
| 1999-12-30 | $32.25 | $32.25 | 20,850 | — | — |
| 1999-12-29 | $35.25 | $35.25 | 22,717 | — | — |
| 1999-12-28 | $32.25 | $32.25 | 25,150 | — | — |
| 1999-12-27 | $33.00 | $33.00 | 15,150 | — | — |
| 1999-12-23 | $35.25 | $35.25 | 104,117 | — | — |
| 1999-12-22 | $33.19 | $33.19 | 12,800 | — | — |
| 1999-12-21 | $38.63 | $38.63 | 29,417 | — | — |
| 1999-12-20 | $36.75 | $36.75 | 19,417 | — | — |
| 1999-12-17 | $32.63 | $32.63 | 5,383 | — | — |
| 1999-12-16 | $33.75 | $33.75 | 22,883 | — | — |
| 1999-12-15 | $34.50 | $34.50 | 11,783 | — | — |
| 1999-12-14 | $32.25 | $32.25 | 30,967 | — | — |
| 1999-12-13 | $30.00 | $30.00 | 43,300 | — | — |
| 1999-12-10 | $30.38 | $30.38 | 13,533 | — | — |
| 1999-12-09 | $30.38 | $30.38 | 8,633 | — | — |
| 1999-12-08 | $35.25 | $35.25 | 10,300 | — | — |
| 1999-12-07 | $37.88 | $37.88 | 7,417 | — | — |
| 1999-12-06 | $36.38 | $36.38 | 16,917 | — | — |
| 1999-12-03 | $38.63 | $38.63 | 12,917 | — | — |
| 1999-12-02 | $41.25 | $41.25 | 13,150 | — | — |
| 1999-12-01 | $42.75 | $42.75 | 33,267 | — | — |
| 1999-11-30 | $40.50 | $40.50 | 12,817 | — | — |
| 1999-11-29 | $40.88 | $40.88 | 10,400 | — | — |
| 1999-11-26 | $37.88 | $37.88 | 2,800 | — | — |
| 1999-11-24 | $38.25 | $38.25 | 12,117 | — | — |
| 1999-11-23 | $40.13 | $40.13 | 9,850 | — | — |
| 1999-11-22 | $39.00 | $39.00 | 9,983 | — | — |
| 1999-11-19 | $36.75 | $36.75 | 9,667 | — | — |
| 1999-11-18 | $38.25 | $38.25 | 4,250 | — | — |
| 1999-11-17 | $36.75 | $36.75 | 14,433 | — | — |
| 1999-11-16 | $38.25 | $38.25 | 34,583 | — | — |
| 1999-11-15 | $33.75 | $33.75 | 10,167 | — | — |
| 1999-11-12 | $31.88 | $31.88 | 48,567 | — | — |
| 1999-11-11 | $36.94 | $36.94 | 77,667 | — | — |
| 1999-11-10 | $39.38 | $39.38 | 26,050 | — | — |
| 1999-11-09 | $42.19 | $42.19 | 63,050 | — | — |
| 1999-11-08 | $43.50 | $43.50 | 88,783 | — | — |
| 1999-11-05 | $37.88 | $37.88 | 54,500 | — | — |
| 1999-11-04 | $32.63 | $32.63 | 20,467 | — | — |
| 1999-11-03 | $26.81 | $26.81 | 17,633 | — | — |
| 1999-11-02 | $25.13 | $25.13 | 14,117 | — | — |
| 1999-11-01 | $25.31 | $25.31 | 6,617 | — | — |
| 1999-10-29 | $24.38 | $24.38 | 8,900 | — | — |
| 1999-10-28 | $24.38 | $24.38 | 8,200 | — | — |
| 1999-10-27 | $24.38 | $24.38 | 6,667 | — | — |
| 1999-10-26 | $23.25 | $23.25 | 3,800 | — | — |
| 1999-10-25 | $24.19 | $24.19 | 1,817 | — | — |
| 1999-10-22 | $24.38 | $24.38 | 5,933 | — | — |
| 1999-10-21 | $24.19 | $24.19 | 2,217 | — | — |
| 1999-10-20 | $24.00 | $24.00 | 12,233 | — | — |
| 1999-10-19 | $24.00 | $24.00 | 917 | — | — |
| 1999-10-18 | $23.63 | $23.63 | 8,633 | — | — |
| 1999-10-15 | $23.44 | $23.44 | 4,817 | — | — |
| 1999-10-14 | $22.13 | $22.13 | 3,900 | — | — |
| 1999-10-13 | $22.13 | $22.13 | 900 | — | — |
| 1999-10-12 | $22.88 | $22.88 | 3,483 | — | — |
| 1999-10-11 | $22.50 | $22.50 | 3,783 | — | — |
| 1999-10-08 | $20.25 | $20.25 | 1,500 | — | — |
| 1999-10-07 | $19.69 | $19.69 | 2,967 | — | — |
| 1999-10-06 | $21.38 | $21.38 | 20,650 | — | — |
| 1999-10-05 | $20.25 | $20.25 | 6,883 | — | — |
| 1999-10-04 | $20.44 | $20.44 | 4,367 | — | — |
| 1999-10-01 | $19.88 | $19.88 | 21,700 | — | — |
| 1999-09-30 | $20.44 | $20.44 | 9,967 | — | — |
| 1999-09-29 | $22.31 | $22.31 | 4,417 | — | — |
| 1999-09-28 | $22.50 | $22.50 | 1,817 | — | — |
| 1999-09-27 | $23.25 | $23.25 | 4,717 | — | — |
| 1999-09-24 | $23.44 | $23.44 | 2,533 | — | — |
| 1999-09-23 | $23.63 | $23.63 | 7,867 | — | — |
| 1999-09-22 | $24.19 | $24.19 | 1,983 | — | — |
| 1999-09-21 | $24.38 | $24.38 | 2,950 | — | — |
| 1999-09-20 | $25.13 | $25.13 | 12,817 | — | — |
| 1999-09-17 | $24.56 | $24.56 | 3,817 | — | — |
| 1999-09-16 | $23.81 | $23.81 | 17,500 | — | — |
| 1999-09-15 | $24.00 | $24.00 | 19,500 | — | — |
| 1999-09-14 | $20.81 | $20.81 | 9,633 | — | — |
| 1999-09-13 | $21.38 | $21.38 | 11,583 | — | — |
| 1999-09-10 | $22.50 | $22.50 | 220,667 | — | — |
| 1999-09-09 | $19.50 | $19.50 | 83 | — | — |
| 1999-09-08 | $19.50 | $19.50 | 3,217 | — | — |
| 1999-09-07 | $20.25 | $20.25 | 450 | — | — |
| 1999-09-03 | $19.50 | $19.50 | 3,267 | — | — |
| 1999-09-02 | $19.13 | $19.13 | 1,133 | — | — |
| 1999-09-01 | $18.38 | $18.38 | 2,133 | — | — |
| 1999-08-31 | $19.13 | $19.13 | 6,600 | — | — |
| 1999-08-30 | $18.94 | $18.94 | 1,233 | — | — |
| 1999-08-27 | $18.75 | $18.75 | 1,650 | — | — |
| 1999-08-26 | $20.25 | $20.25 | 4,567 | — | — |
| 1999-08-25 | $20.44 | $20.44 | 3,200 | — | — |
| 1999-08-24 | $20.81 | $20.81 | 2,033 | — | — |
| 1999-08-23 | $21.00 | $21.00 | 6,500 | — | — |
| 1999-08-20 | $21.00 | $21.00 | 1,367 | — | — |
| 1999-08-19 | $20.44 | $20.44 | 3,667 | — | — |
| 1999-08-18 | $20.81 | $20.81 | 17,317 | — | — |
| 1999-08-17 | $18.19 | $18.19 | 10,617 | — | — |
| 1999-08-16 | $18.28 | $18.28 | 14,417 | — | — |
| 1999-08-13 | $19.69 | $19.69 | 1,467 | — | — |
| 1999-08-12 | $19.88 | $19.88 | 550 | — | — |
| 1999-08-11 | $20.63 | $20.63 | 2,783 | — | — |
| 1999-08-10 | $19.50 | $19.50 | 2,467 | — | — |
| 1999-08-09 | $21.38 | $21.38 | 883 | — | — |
| 1999-08-06 | $21.38 | $21.38 | 900 | — | — |
| 1999-08-05 | $21.00 | $21.00 | 2,400 | — | — |
| 1999-08-04 | $22.13 | $22.13 | 650 | — | — |
| 1999-08-03 | $21.75 | $21.75 | 2,300 | — | — |
| 1999-08-02 | $23.25 | $23.25 | 1,850 | — | — |
| 1999-07-30 | $24.00 | $24.00 | 1,583 | — | — |
| 1999-07-29 | $24.00 | $24.00 | 3,617 | — | — |
| 1999-07-28 | $24.00 | $24.00 | 2,600 | — | — |
| 1999-07-27 | $24.38 | $24.38 | 4,450 | — | — |
| 1999-07-26 | $23.53 | $23.53 | 1,150 | — | — |
| 1999-07-23 | $23.25 | $23.25 | 2,217 | — | — |
| 1999-07-22 | $23.81 | $23.81 | 917 | — | — |
| 1999-07-21 | $24.00 | $24.00 | 1,817 | — | — |
| 1999-07-20 | $24.00 | $24.00 | 5,050 | — | — |
| 1999-07-19 | $24.00 | $24.00 | 19,383 | — | — |
| 1999-07-16 | $24.00 | $24.00 | 14,933 | — | — |
| 1999-07-15 | $22.88 | $22.88 | 4,800 | — | — |
| 1999-07-14 | $20.63 | $20.63 | 2,183 | — | — |
| 1999-07-13 | $20.63 | $20.63 | 133 | — | — |
| 1999-07-12 | $20.63 | $20.63 | 1,400 | — | — |
| 1999-07-09 | $22.88 | $22.88 | 1,917 | — | — |
| 1999-07-08 | $24.00 | $24.00 | 3,700 | — | — |
| 1999-07-07 | $22.50 | $22.50 | 3,567 | — | — |
| 1999-07-06 | $23.25 | $23.25 | 8,567 | — | — |
| 1999-07-02 | $22.50 | $22.50 | 3,400 | — | — |
| 1999-07-01 | $20.63 | $20.63 | 2,167 | — | — |
| 1999-06-30 | $20.63 | $20.63 | 417 | — | — |
| 1999-06-29 | $20.63 | $20.63 | 3,467 | — | — |
| 1999-06-28 | $20.25 | $20.25 | 2,400 | — | — |
| 1999-06-25 | $19.88 | $19.88 | 3,583 | — | — |
| 1999-06-24 | $19.50 | $19.50 | 1,883 | — | — |
| 1999-06-23 | $19.50 | $19.50 | 1,767 | — | — |
| 1999-06-22 | $19.88 | $19.88 | 2,517 | — | — |
| 1999-06-21 | $20.25 | $20.25 | 967 | — | — |
| 1999-06-18 | $19.88 | $19.88 | 2,350 | — | — |
| 1999-06-17 | $19.50 | $19.50 | 7,517 | — | — |
| 1999-06-16 | $20.63 | $20.63 | 1,283 | — | — |
| 1999-06-15 | $21.19 | $21.19 | 3,150 | — | — |
| 1999-06-14 | $20.63 | $20.63 | 4,850 | — | — |
| 1999-06-11 | $21.75 | $21.75 | 2,500 | — | — |
| 1999-06-10 | $21.38 | $21.38 | 3,417 | — | — |
| 1999-06-09 | $21.75 | $21.75 | 2,733 | — | — |
| 1999-06-08 | $22.13 | $22.13 | 12,117 | — | — |
| 1999-06-07 | $21.75 | $21.75 | 7,950 | — | — |
| 1999-06-04 | $20.25 | $20.25 | 5,617 | — | — |
| 1999-06-03 | $18.00 | $18.00 | 2,150 | — | — |
| 1999-06-02 | $18.75 | $18.75 | 4,000 | — | — |
| 1999-06-01 | $19.13 | $19.13 | 3,167 | — | — |
| 1999-05-28 | $20.63 | $20.63 | 8,700 | — | — |
| 1999-05-27 | $19.13 | $19.13 | 7,550 | — | — |
| 1999-05-26 | $21.00 | $21.00 | 2,583 | — | — |
| 1999-05-25 | $22.31 | $22.31 | 4,317 | — | — |
| 1999-05-24 | $23.25 | $23.25 | 3,000 | — | — |
| 1999-05-21 | $24.00 | $24.00 | 3,967 | — | — |
| 1999-05-20 | $24.75 | $24.75 | 6,467 | — | — |
| 1999-05-19 | $23.63 | $23.63 | 1,117 | — | — |
| 1999-05-18 | $23.63 | $23.63 | 1,317 | — | — |
| 1999-05-17 | $23.63 | $23.63 | 3,400 | — | — |
| 1999-05-14 | $24.19 | $24.19 | 2,417 | — | — |
| 1999-05-13 | $25.13 | $25.13 | 4,083 | — | — |
| 1999-05-12 | $24.38 | $24.38 | 5,033 | — | — |
| 1999-05-11 | $24.75 | $24.75 | 3,950 | — | — |
| 1999-05-10 | $25.13 | $25.13 | 4,033 | — | — |
| 1999-05-07 | $24.38 | $24.38 | 8,433 | — | — |
| 1999-05-06 | $27.00 | $27.00 | 20,683 | — | — |
| 1999-05-05 | $24.38 | $24.38 | 6,650 | — | — |
| 1999-05-04 | $19.88 | $19.88 | 1,783 | — | — |
| 1999-05-03 | $20.25 | $20.25 | 1,783 | — | — |
| 1999-04-30 | $21.75 | $21.75 | 2,467 | — | — |
| 1999-04-29 | $21.38 | $21.38 | 2,733 | — | — |
| 1999-04-28 | $21.00 | $21.00 | 3,617 | — | — |
| 1999-04-27 | $21.00 | $21.00 | 9,317 | — | — |
| 1999-04-26 | $22.69 | $22.69 | 6,633 | — | — |
| 1999-04-23 | $22.88 | $22.88 | 7,300 | — | — |
| 1999-04-22 | $22.13 | $22.13 | 7,583 | — | — |
| 1999-04-21 | $22.13 | $22.13 | 1,217 | — | — |
| 1999-04-20 | $23.06 | $23.06 | 7,200 | — | — |
| 1999-04-19 | $24.94 | $24.94 | 7,633 | — | — |
| 1999-04-16 | $26.25 | $26.25 | 17,350 | — | — |
| 1999-04-15 | $24.00 | $24.00 | 7,933 | — | — |
| 1999-04-14 | $21.75 | $21.75 | 17,567 | — | — |
| 1999-04-13 | $22.13 | $22.13 | 9,083 | — | — |
| 1999-04-12 | $22.88 | $22.88 | 14,500 | — | — |
| 1999-04-09 | $22.88 | $22.88 | 11,417 | — | — |
| 1999-04-08 | $22.13 | $22.13 | 4,317 | — | — |
| 1999-04-07 | $20.25 | $20.25 | 6,483 | — | — |
| 1999-04-06 | $21.38 | $21.38 | 24,033 | — | — |
| 1999-04-05 | $18.38 | $18.38 | 3,700 | — | — |
| 1999-04-01 | $17.63 | $17.63 | 1,400 | — | — |
| 1999-03-31 | $17.25 | $17.25 | 5,000 | — | — |
| 1999-03-30 | $16.50 | $16.50 | 2,350 | — | — |
| 1999-03-29 | $18.00 | $18.00 | 3,050 | — | — |
| 1999-03-26 | $18.00 | $18.00 | 13,617 | — | — |
| 1999-03-25 | $15.75 | $15.75 | 16,500 | — | — |
| 1999-03-24 | $16.50 | $16.50 | 11,850 | — | — |
| 1999-03-23 | $18.00 | $18.00 | 1,517 | — | — |
| 1999-03-22 | $18.00 | $18.00 | 517 | — | — |
| 1999-03-19 | $18.38 | $18.38 | 7,733 | — | — |
| 1999-03-18 | $18.38 | $18.38 | 2,400 | — | — |
| 1999-03-17 | $18.38 | $18.38 | 6,933 | — | — |
| 1999-03-16 | $18.38 | $18.38 | 7,767 | — | — |
| 1999-03-15 | $16.13 | $16.13 | 3,317 | — | — |
| 1999-03-12 | $16.50 | $16.50 | 5,167 | — | — |
| 1999-03-11 | $15.38 | $15.38 | 9,167 | — | — |
| 1999-03-10 | $17.25 | $17.25 | 1,350 | — | — |
| 1999-03-09 | $18.00 | $18.00 | 683 | — | — |
| 1999-03-08 | $18.38 | $18.38 | 900 | — | — |
| 1999-03-05 | $18.00 | $18.00 | 4,117 | — | — |
| 1999-03-04 | $18.75 | $18.75 | 33 | — | — |
| 1999-03-03 | $18.75 | $18.75 | 900 | — | — |
| 1999-03-02 | $19.88 | $19.88 | 3,717 | — | — |
| 1999-03-01 | $19.50 | $19.50 | 3,867 | — | — |
| 1999-02-26 | $19.50 | $19.50 | 2,767 | — | — |
| 1999-02-25 | $19.31 | $19.31 | 2,317 | — | — |
| 1999-02-24 | $19.13 | $19.13 | 1,233 | — | — |
| 1999-02-23 | $19.69 | $19.69 | 5,283 | — | — |
| 1999-02-22 | $20.25 | $20.25 | 2,783 | — | — |
| 1999-02-19 | $18.75 | $18.75 | 3,700 | — | — |
| 1999-02-18 | $19.50 | $19.50 | 4,267 | — | — |
| 1999-02-17 | $18.00 | $18.00 | 8,450 | — | — |
| 1999-02-16 | $18.75 | $18.75 | 883 | — | — |
| 1999-02-12 | $18.75 | $18.75 | 16,467 | — | — |
| 1999-02-11 | $21.38 | $21.38 | 4,600 | — | — |
| 1999-02-10 | $19.50 | $19.50 | 2,117 | — | — |
| 1999-02-09 | $20.25 | $20.25 | 1,050 | — | — |
| 1999-02-08 | $21.00 | $21.00 | 3,333 | — | — |
| 1999-02-05 | $21.75 | $21.75 | 2,883 | — | — |
| 1999-02-04 | $21.00 | $21.00 | 3,383 | — | — |
| 1999-02-03 | $21.00 | $21.00 | 1,467 | — | — |
| 1999-02-02 | $21.75 | $21.75 | 3,383 | — | — |
| 1999-02-01 | $21.00 | $21.00 | 3,583 | — | — |
| 1999-01-29 | $21.00 | $21.00 | 4,300 | — | — |
| 1999-01-28 | $22.50 | $22.50 | 2,917 | — | — |
| 1999-01-27 | $22.50 | $22.50 | 4,150 | — | — |
| 1999-01-26 | $22.88 | $22.88 | 11,067 | — | — |
| 1999-01-25 | $22.50 | $22.50 | 2,717 | — | — |
| 1999-01-22 | $22.50 | $22.50 | 6,583 | — | — |
| 1999-01-21 | $22.13 | $22.13 | 3,867 | — | — |
| 1999-01-20 | $22.88 | $22.88 | 2,800 | — | — |
| 1999-01-19 | $22.50 | $22.50 | 2,150 | — | — |
| 1999-01-15 | $22.88 | $22.88 | 6,867 | — | — |
| 1999-01-14 | $23.63 | $23.63 | 3,733 | — | — |
| 1999-01-13 | $23.63 | $23.63 | 1,283 | — | — |
| 1999-01-12 | $23.63 | $23.63 | 2,150 | — | — |
| 1999-01-11 | $24.00 | $24.00 | 1,250 | — | — |
| 1999-01-08 | $23.63 | $23.63 | 3,483 | — | — |
| 1999-01-07 | $22.31 | $22.31 | 5,783 | — | — |
| 1999-01-06 | $21.94 | $21.94 | 12,050 | — | — |
| 1999-01-05 | $24.00 | $24.00 | 1,350 | — | — |
| 1999-01-04 | $24.38 | $24.38 | 19,550 | — | — |