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
- 1992-04-21 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 | $23.19 | $29.20 | 15,700 | — | — |
| 1999-12-30 | $23.19 | $29.20 | 3,600 | — | — |
| 1999-12-29 | $22.88 | $28.81 | 30,500 | — | — |
| 1999-12-28 | $23.50 | $29.34 | 92,000 | — | — |
| 1999-12-27 | $23.00 | $28.72 | 8,100 | — | — |
| 1999-12-23 | $23.00 | $28.72 | 31,500 | — | — |
| 1999-12-22 | $22.75 | $28.41 | 6,400 | — | — |
| 1999-12-21 | $22.75 | $28.41 | 8,200 | — | — |
| 1999-12-20 | $23.00 | $28.72 | 12,600 | — | — |
| 1999-12-17 | $22.75 | $28.41 | 33,800 | — | — |
| 1999-12-16 | $22.81 | $28.49 | 15,300 | — | — |
| 1999-12-15 | $23.00 | $28.72 | 19,400 | — | — |
| 1999-12-14 | $23.50 | $29.34 | 36,500 | — | — |
| 1999-12-13 | $23.44 | $29.27 | 31,700 | — | — |
| 1999-12-10 | $23.31 | $29.11 | 33,800 | — | — |
| 1999-12-09 | $22.75 | $28.41 | 16,400 | — | — |
| 1999-12-08 | $22.81 | $28.49 | 28,600 | — | — |
| 1999-12-07 | $23.13 | $28.88 | 53,900 | — | — |
| 1999-12-06 | $23.25 | $29.03 | 31,600 | — | — |
| 1999-12-03 | $22.63 | $28.25 | 20,100 | — | — |
| 1999-12-02 | $22.75 | $28.41 | 57,700 | — | — |
| 1999-12-01 | $23.13 | $28.88 | 1,900 | — | — |
| 1999-11-30 | $23.13 | $28.88 | 14,700 | — | — |
| 1999-11-29 | $23.75 | $29.66 | 5,100 | — | — |
| 1999-11-26 | $23.31 | $29.11 | 2,800 | — | — |
| 1999-11-24 | $23.69 | $29.58 | 4,800 | — | — |
| 1999-11-23 | $23.63 | $29.50 | 4,200 | — | — |
| 1999-11-22 | $23.06 | $28.80 | 2,700 | — | — |
| 1999-11-19 | $23.00 | $28.72 | 1,500 | — | — |
| 1999-11-18 | $23.25 | $29.03 | 9,800 | — | — |
| 1999-11-17 | $23.25 | $29.03 | 3,300 | — | — |
| 1999-11-16 | $23.50 | $29.34 | 12,800 | — | — |
| 1999-11-15 | $23.19 | $28.95 | 22,700 | — | — |
| 1999-11-12 | $23.00 | $28.72 | 22,100 | — | — |
| 1999-11-11 | $23.50 | $29.34 | 1,200 | — | — |
| 1999-11-10 | $24.13 | $30.12 | 3,100 | — | — |
| 1999-11-09 | $24.63 | $30.75 | 14,000 | — | — |
| 1999-11-08 | $23.00 | $28.72 | 16,100 | — | — |
| 1999-11-05 | $23.75 | $29.66 | 3,200 | — | — |
| 1999-11-04 | $23.06 | $28.80 | 6,300 | — | — |
| 1999-11-03 | $24.00 | $29.97 | 5,500 | — | — |
| 1999-11-02 | $23.75 | $29.66 | 26,300 | — | — |
| 1999-11-01 | $23.16 | $28.92 | 2,700 | — | — |
| 1999-10-29 | $23.25 | $29.03 | 7,600 | — | — |
| 1999-10-28 | $23.06 | $28.80 | 2,800 | — | — |
| 1999-10-27 | $22.63 | $28.25 | 16,500 | — | — |
| 1999-10-26 | $23.25 | $29.03 | 15,800 | — | — |
| 1999-10-25 | $22.97 | $28.68 | 10,500 | — | — |
| 1999-10-22 | $22.50 | $28.10 | 15,300 | — | — |
| 1999-10-21 | $22.31 | $27.86 | 75,700 | — | — |
| 1999-10-20 | $22.50 | $28.10 | 100,900 | — | — |
| 1999-10-19 | $22.75 | $28.41 | 2,800 | — | — |
| 1999-10-18 | $23.00 | $28.72 | 10,800 | — | — |
| 1999-10-15 | $22.88 | $28.56 | 1,600 | — | — |
| 1999-10-14 | $22.56 | $28.17 | 2,800 | — | — |
| 1999-10-13 | $22.75 | $28.41 | 27,500 | — | — |
| 1999-10-12 | $22.50 | $28.10 | 1,500 | — | — |
| 1999-10-11 | $22.88 | $28.56 | 3,600 | — | — |
| 1999-10-08 | $22.75 | $28.41 | 2,100 | — | — |
| 1999-10-07 | $22.50 | $28.10 | 8,500 | — | — |
| 1999-10-06 | $22.63 | $28.25 | 13,200 | — | — |
| 1999-10-05 | $22.00 | $27.47 | 7,500 | — | — |
| 1999-10-04 | $22.13 | $27.63 | 5,700 | — | — |
| 1999-10-01 | $22.00 | $27.47 | 7,200 | — | — |
| 1999-09-30 | $22.75 | $28.41 | 7,000 | — | — |
| 1999-09-29 | $22.75 | $28.41 | 10,900 | — | — |
| 1999-09-28 | $22.88 | $28.33 | 2,500 | — | — |
| 1999-09-27 | $22.13 | $27.40 | 2,600 | — | — |
| 1999-09-24 | $22.06 | $27.32 | 46,100 | — | — |
| 1999-09-23 | $22.38 | $27.71 | 22,800 | — | — |
| 1999-09-22 | $22.31 | $27.63 | 13,300 | — | — |
| 1999-09-21 | $22.44 | $27.78 | 9,100 | — | — |
| 1999-09-20 | $22.69 | $28.09 | 38,400 | — | — |
| 1999-09-17 | $22.75 | $28.17 | 15,200 | — | — |
| 1999-09-16 | $22.25 | $27.55 | 22,900 | — | — |
| 1999-09-15 | $23.00 | $28.48 | 30,600 | — | — |
| 1999-09-14 | $23.06 | $28.56 | 8,200 | — | — |
| 1999-09-13 | $22.88 | $28.33 | 22,700 | — | — |
| 1999-09-10 | $23.00 | $28.48 | 500 | — | — |
| 1999-09-09 | $22.88 | $28.33 | 9,100 | — | — |
| 1999-09-08 | $23.00 | $28.48 | 23,900 | — | — |
| 1999-09-07 | $23.25 | $28.79 | 13,800 | — | — |
| 1999-09-03 | $23.50 | $29.10 | 4,300 | — | — |
| 1999-09-02 | $23.31 | $28.87 | 8,400 | — | — |
| 1999-09-01 | $23.25 | $28.79 | 1,000 | — | — |
| 1999-08-31 | $23.19 | $28.71 | 5,000 | — | — |
| 1999-08-30 | $23.63 | $29.26 | 19,700 | — | — |
| 1999-08-27 | $23.69 | $29.33 | 4,400 | — | — |
| 1999-08-26 | $23.75 | $29.41 | 9,800 | — | — |
| 1999-08-25 | $24.13 | $29.87 | 19,900 | — | — |
| 1999-08-24 | $23.94 | $29.64 | 3,100 | — | — |
| 1999-08-23 | $23.94 | $29.64 | 5,300 | — | — |
| 1999-08-20 | $24.00 | $29.72 | 52,700 | — | — |
| 1999-08-19 | $24.13 | $29.87 | 46,100 | — | — |
| 1999-08-18 | $23.94 | $29.64 | 9,800 | — | — |
| 1999-08-17 | $24.25 | $30.03 | 23,500 | — | — |
| 1999-08-16 | $23.63 | $29.26 | 17,400 | — | — |
| 1999-08-13 | $23.63 | $29.26 | 35,500 | — | — |
| 1999-08-12 | $23.38 | $28.95 | 16,600 | — | — |
| 1999-08-11 | $23.63 | $29.26 | 10,200 | — | — |
| 1999-08-10 | $23.75 | $29.41 | 24,400 | — | — |
| 1999-08-09 | $24.25 | $30.03 | 4,100 | — | — |
| 1999-08-06 | $24.50 | $30.34 | 11,200 | — | — |
| 1999-08-05 | $24.06 | $29.80 | 5,500 | — | — |
| 1999-08-04 | $24.00 | $29.72 | 15,400 | — | — |
| 1999-08-03 | $24.13 | $29.87 | 8,100 | — | — |
| 1999-08-02 | $23.50 | $29.10 | 11,900 | — | — |
| 1999-07-30 | $23.69 | $29.33 | 9,500 | — | — |
| 1999-07-29 | $24.00 | $29.72 | 35,100 | — | — |
| 1999-07-28 | $24.50 | $30.34 | 17,400 | — | — |
| 1999-07-27 | $24.38 | $30.18 | 41,300 | — | — |
| 1999-07-26 | $24.75 | $30.65 | 14,900 | — | — |
| 1999-07-23 | $24.88 | $30.80 | 21,100 | — | — |
| 1999-07-22 | $24.63 | $30.49 | 18,800 | — | — |
| 1999-07-21 | $24.25 | $30.03 | 19,100 | — | — |
| 1999-07-20 | $24.88 | $30.80 | 24,500 | — | — |
| 1999-07-19 | $25.22 | $31.23 | 9,200 | — | — |
| 1999-07-16 | $25.88 | $32.04 | 11,500 | — | — |
| 1999-07-15 | $25.63 | $31.73 | 22,700 | — | — |
| 1999-07-14 | $25.00 | $30.96 | 12,800 | — | — |
| 1999-07-13 | $25.13 | $31.11 | 6,900 | — | — |
| 1999-07-12 | $25.13 | $31.11 | 11,500 | — | — |
| 1999-07-09 | $24.50 | $30.34 | 13,000 | — | — |
| 1999-07-08 | $25.00 | $30.96 | 13,000 | — | — |
| 1999-07-07 | $24.38 | $30.18 | 16,600 | — | — |
| 1999-07-06 | $24.44 | $30.26 | 5,400 | — | — |
| 1999-07-02 | $25.25 | $31.27 | 13,400 | — | — |
| 1999-07-01 | $25.50 | $31.58 | 9,900 | — | — |
| 1999-06-30 | $25.25 | $31.27 | 19,200 | — | — |
| 1999-06-29 | $24.88 | $30.80 | 4,600 | — | — |
| 1999-06-28 | $25.38 | $31.19 | 14,200 | — | — |
| 1999-06-25 | $25.00 | $30.73 | 30,700 | — | — |
| 1999-06-24 | $24.56 | $30.19 | 17,400 | — | — |
| 1999-06-23 | $24.69 | $30.34 | 5,700 | — | — |
| 1999-06-22 | $24.50 | $30.11 | 21,400 | — | — |
| 1999-06-21 | $25.25 | $31.03 | 7,300 | — | — |
| 1999-06-18 | $25.50 | $31.34 | 33,000 | — | — |
| 1999-06-17 | $25.19 | $30.96 | 37,600 | — | — |
| 1999-06-16 | $25.13 | $30.88 | 12,000 | — | — |
| 1999-06-15 | $24.88 | $30.57 | 20,600 | — | — |
| 1999-06-14 | $24.25 | $29.80 | 4,200 | — | — |
| 1999-06-11 | $25.00 | $30.73 | 20,900 | — | — |
| 1999-06-10 | $24.75 | $30.42 | 0 | — | — |
| 1999-06-09 | $24.75 | $30.42 | 25,100 | — | — |
| 1999-06-08 | $24.63 | $30.27 | 17,700 | — | — |
| 1999-06-07 | $24.84 | $30.53 | 17,900 | — | — |
| 1999-06-04 | $25.00 | $30.73 | 11,000 | — | — |
| 1999-06-03 | $25.00 | $30.73 | 6,400 | — | — |
| 1999-06-02 | $24.75 | $30.42 | 12,400 | — | — |
| 1999-06-01 | $25.00 | $30.73 | 6,700 | — | — |
| 1999-05-28 | $25.00 | $30.73 | 3,100 | — | — |
| 1999-05-27 | $24.75 | $30.42 | 2,500 | — | — |
| 1999-05-26 | $24.88 | $30.57 | 400 | — | — |
| 1999-05-25 | $24.94 | $30.65 | 9,700 | — | — |
| 1999-05-24 | $25.00 | $30.73 | 900 | — | — |
| 1999-05-21 | $25.38 | $31.19 | 2,400 | — | — |
| 1999-05-20 | $25.00 | $30.73 | 15,600 | — | — |
| 1999-05-19 | $25.38 | $31.19 | 22,800 | — | — |
| 1999-05-18 | $25.25 | $31.03 | 5,500 | — | — |
| 1999-05-17 | $25.56 | $31.42 | 4,700 | — | — |
| 1999-05-14 | $26.00 | $31.96 | 25,300 | — | — |
| 1999-05-13 | $25.25 | $31.03 | 600 | — | — |
| 1999-05-12 | $25.13 | $30.88 | 12,500 | — | — |
| 1999-05-11 | $26.50 | $32.57 | 11,700 | — | — |
| 1999-05-10 | $26.50 | $32.57 | 27,400 | — | — |
| 1999-05-07 | $25.50 | $31.34 | 1,700 | — | — |
| 1999-05-06 | $25.13 | $30.88 | 13,200 | — | — |
| 1999-05-05 | $25.13 | $30.88 | 14,500 | — | — |
| 1999-05-04 | $25.13 | $30.88 | 22,600 | — | — |
| 1999-05-03 | $25.75 | $31.65 | 10,700 | — | — |
| 1999-04-30 | $25.50 | $31.34 | 3,600 | — | — |
| 1999-04-29 | $25.25 | $31.03 | 6,100 | — | — |
| 1999-04-28 | $25.88 | $31.80 | 6,300 | — | — |
| 1999-04-27 | $25.50 | $31.34 | 22,900 | — | — |
| 1999-04-26 | $25.50 | $31.34 | 40,100 | — | — |
| 1999-04-23 | $26.06 | $32.03 | 8,700 | — | — |
| 1999-04-22 | $25.00 | $30.73 | 5,800 | — | — |
| 1999-04-21 | $25.00 | $30.73 | 17,500 | — | — |
| 1999-04-20 | $25.00 | $30.73 | 9,500 | — | — |
| 1999-04-19 | $23.50 | $28.88 | 17,600 | — | — |
| 1999-04-16 | $23.75 | $29.19 | 11,500 | — | — |
| 1999-04-15 | $23.75 | $29.19 | 50,200 | — | — |
| 1999-04-14 | $25.75 | $31.65 | 13,000 | — | — |
| 1999-04-13 | $25.75 | $31.65 | 93,100 | — | — |
| 1999-04-12 | $24.97 | $30.69 | 39,700 | — | — |
| 1999-04-09 | $24.38 | $29.96 | 9,200 | — | — |
| 1999-04-08 | $23.38 | $28.73 | 66,700 | — | — |
| 1999-04-07 | $23.38 | $28.73 | 34,400 | — | — |
| 1999-04-06 | $23.88 | $29.34 | 26,700 | — | — |
| 1999-04-05 | $24.63 | $30.27 | 15,700 | — | — |
| 1999-04-01 | $23.88 | $29.34 | 218,000 | — | — |
| 1999-03-31 | $19.13 | $23.51 | 421,200 | — | — |
| 1999-03-30 | $23.63 | $29.04 | 20,500 | — | — |
| 1999-03-29 | $24.19 | $29.51 | 9,800 | — | — |
| 1999-03-26 | $24.25 | $29.58 | 7,600 | — | — |
| 1999-03-25 | $24.50 | $29.89 | 7,500 | — | — |
| 1999-03-24 | $24.75 | $30.19 | 5,700 | — | — |
| 1999-03-23 | $24.81 | $30.27 | 18,500 | — | — |
| 1999-03-22 | $25.00 | $30.50 | 30,100 | — | — |
| 1999-03-19 | $25.19 | $30.73 | 8,500 | — | — |
| 1999-03-18 | $25.31 | $30.88 | 10,300 | — | — |
| 1999-03-17 | $25.31 | $30.88 | 13,500 | — | — |
| 1999-03-16 | $25.50 | $31.11 | 47,300 | — | — |
| 1999-03-15 | $25.75 | $31.41 | 31,100 | — | — |
| 1999-03-12 | $26.00 | $31.72 | 5,500 | — | — |
| 1999-03-11 | $26.00 | $31.72 | 3,600 | — | — |
| 1999-03-10 | $25.75 | $31.41 | 7,300 | — | — |
| 1999-03-09 | $25.44 | $31.03 | 8,800 | — | — |
| 1999-03-08 | $26.13 | $31.87 | 400 | — | — |
| 1999-03-05 | $26.13 | $31.87 | 2,600 | — | — |
| 1999-03-04 | $25.63 | $31.26 | 6,000 | — | — |
| 1999-03-03 | $25.88 | $31.57 | 8,600 | — | — |
| 1999-03-02 | $25.75 | $31.41 | 5,000 | — | — |
| 1999-03-01 | $26.00 | $31.72 | 81,700 | — | — |
| 1999-02-26 | $26.31 | $32.10 | 4,700 | — | — |
| 1999-02-25 | $26.31 | $32.10 | 7,300 | — | — |
| 1999-02-24 | $26.38 | $32.18 | 11,000 | — | — |
| 1999-02-23 | $26.94 | $32.86 | 604,100 | — | — |
| 1999-02-22 | $26.38 | $32.18 | 16,200 | — | — |
| 1999-02-19 | $27.00 | $32.94 | 2,200 | — | — |
| 1999-02-18 | $26.38 | $32.18 | 30,300 | — | — |
| 1999-02-17 | $26.44 | $32.25 | 50,300 | — | — |
| 1999-02-16 | $26.50 | $32.33 | 10,700 | — | — |
| 1999-02-12 | $26.50 | $32.33 | 23,700 | — | — |
| 1999-02-11 | $26.50 | $32.33 | 19,400 | — | — |
| 1999-02-10 | $26.88 | $32.79 | 8,800 | — | — |
| 1999-02-09 | $26.56 | $32.40 | 4,800 | — | — |
| 1999-02-08 | $26.75 | $32.63 | 22,600 | — | — |
| 1999-02-05 | $27.00 | $32.94 | 4,200 | — | — |
| 1999-02-04 | $27.63 | $33.70 | 8,800 | — | — |
| 1999-02-03 | $27.63 | $33.70 | 7,000 | — | — |
| 1999-02-02 | $26.63 | $32.48 | 45,800 | — | — |
| 1999-02-01 | $27.25 | $33.24 | 6,400 | — | — |
| 1999-01-29 | $28.00 | $34.16 | 16,800 | — | — |
| 1999-01-28 | $28.00 | $34.16 | 4,800 | — | — |
| 1999-01-27 | $28.25 | $34.46 | 29,200 | — | — |
| 1999-01-26 | $28.38 | $34.61 | 46,600 | — | — |
| 1999-01-25 | $28.00 | $34.16 | 16,800 | — | — |
| 1999-01-22 | $26.75 | $32.63 | 28,600 | — | — |
| 1999-01-21 | $26.88 | $32.79 | 5,300 | — | — |
| 1999-01-20 | $26.63 | $32.48 | 4,300 | — | — |
| 1999-01-19 | $26.44 | $32.25 | 3,100 | — | — |
| 1999-01-15 | $26.88 | $32.79 | 6,600 | — | — |
| 1999-01-14 | $26.25 | $32.02 | 15,500 | — | — |
| 1999-01-13 | $25.88 | $31.57 | 4,900 | — | — |
| 1999-01-12 | $26.75 | $32.63 | 6,400 | — | — |
| 1999-01-11 | $27.38 | $33.40 | 27,300 | — | — |
| 1999-01-08 | $29.00 | $35.38 | 5,600 | — | — |
| 1999-01-07 | $28.00 | $34.16 | 100 | — | — |
| 1999-01-06 | $28.25 | $34.46 | 6,400 | — | — |
| 1999-01-05 | $27.75 | $33.85 | 15,300 | — | — |
| 1999-01-04 | $28.44 | $34.69 | 18,900 | — | — |