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
- 1996-07-25 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 | $19.75 | $20.14 | 18,000 | — | — |
| 1999-12-30 | $19.38 | $19.76 | 97,900 | — | — |
| 1999-12-29 | $19.13 | $19.50 | 63,200 | — | — |
| 1999-12-28 | $17.75 | $18.10 | 36,600 | — | — |
| 1999-12-27 | $17.69 | $18.04 | 34,200 | — | — |
| 1999-12-23 | $18.19 | $18.55 | 61,200 | — | — |
| 1999-12-22 | $17.88 | $18.23 | 36,800 | — | — |
| 1999-12-21 | $19.13 | $19.50 | 35,500 | — | — |
| 1999-12-20 | $19.94 | $20.33 | 113,300 | — | — |
| 1999-12-17 | $20.69 | $21.10 | 60,800 | — | — |
| 1999-12-16 | $20.50 | $20.91 | 182,400 | — | — |
| 1999-12-15 | $20.75 | $21.16 | 46,100 | — | — |
| 1999-12-14 | $20.75 | $21.16 | 81,000 | — | — |
| 1999-12-13 | $22.31 | $22.75 | 42,200 | — | — |
| 1999-12-10 | $23.00 | $23.45 | 130,400 | — | — |
| 1999-12-09 | $21.88 | $22.31 | 96,900 | — | — |
| 1999-12-08 | $21.50 | $21.93 | 167,400 | — | — |
| 1999-12-07 | $21.50 | $21.93 | 60,000 | — | — |
| 1999-12-06 | $22.38 | $22.82 | 100,500 | — | — |
| 1999-12-03 | $21.13 | $21.54 | 93,900 | — | — |
| 1999-12-02 | $20.50 | $20.91 | 39,600 | — | — |
| 1999-12-01 | $20.50 | $20.91 | 81,200 | — | — |
| 1999-11-30 | $20.75 | $21.16 | 138,300 | — | — |
| 1999-11-29 | $20.38 | $20.78 | 56,200 | — | — |
| 1999-11-26 | $20.50 | $20.91 | 25,100 | — | — |
| 1999-11-24 | $20.00 | $20.40 | 31,500 | — | — |
| 1999-11-23 | $19.50 | $19.89 | 42,600 | — | — |
| 1999-11-22 | $19.44 | $19.82 | 68,500 | — | — |
| 1999-11-19 | $19.50 | $19.89 | 67,400 | — | — |
| 1999-11-18 | $19.19 | $19.57 | 244,200 | — | — |
| 1999-11-17 | $17.69 | $18.04 | 103,600 | — | — |
| 1999-11-16 | $16.75 | $17.08 | 66,300 | — | — |
| 1999-11-15 | $14.63 | $14.91 | 14,800 | — | — |
| 1999-11-12 | $14.56 | $14.85 | 22,000 | — | — |
| 1999-11-11 | $15.00 | $15.30 | 336,600 | — | — |
| 1999-11-10 | $14.75 | $15.04 | 71,900 | — | — |
| 1999-11-09 | $15.06 | $15.36 | 101,600 | — | — |
| 1999-11-08 | $15.06 | $15.36 | 23,700 | — | — |
| 1999-11-05 | $15.00 | $15.30 | 94,200 | — | — |
| 1999-11-04 | $15.00 | $15.30 | 175,400 | — | — |
| 1999-11-03 | $16.56 | $16.89 | 71,700 | — | — |
| 1999-11-02 | $16.56 | $16.89 | 9,000 | — | — |
| 1999-11-01 | $16.63 | $16.95 | 89,100 | — | — |
| 1999-10-29 | $17.56 | $17.91 | 78,100 | — | — |
| 1999-10-28 | $16.25 | $16.57 | 131,000 | — | — |
| 1999-10-27 | $19.13 | $19.50 | 27,700 | — | — |
| 1999-10-26 | $19.31 | $19.69 | 95,700 | — | — |
| 1999-10-25 | $18.50 | $18.87 | 85,000 | — | — |
| 1999-10-22 | $18.19 | $18.55 | 163,900 | — | — |
| 1999-10-21 | $18.81 | $19.18 | 154,900 | — | — |
| 1999-10-20 | $17.75 | $18.10 | 163,100 | — | — |
| 1999-10-19 | $16.00 | $16.32 | 222,200 | — | — |
| 1999-10-18 | $15.06 | $15.36 | 54,800 | — | — |
| 1999-10-15 | $15.00 | $15.30 | 52,900 | — | — |
| 1999-10-14 | $15.38 | $15.68 | 181,500 | — | — |
| 1999-10-13 | $15.44 | $15.74 | 240,000 | — | — |
| 1999-10-12 | $15.19 | $15.49 | 269,200 | — | — |
| 1999-10-11 | $14.94 | $15.23 | 375,600 | — | — |
| 1999-10-08 | $14.50 | $14.79 | 529,600 | — | — |
| 1999-10-07 | $14.25 | $14.53 | 829,100 | — | — |
| 1999-10-06 | $14.25 | $14.53 | 1,375,100 | — | — |
| 1999-10-05 | $16.50 | $16.77 | 762,200 | — | — |
| 1999-10-04 | $18.31 | $18.61 | 92,200 | — | — |
| 1999-10-01 | $18.44 | $18.73 | 177,800 | — | — |
| 1999-09-30 | $19.88 | $20.19 | 261,400 | — | — |
| 1999-09-29 | $20.75 | $21.08 | 134,000 | — | — |
| 1999-09-28 | $20.88 | $21.21 | 98,000 | — | — |
| 1999-09-27 | $21.34 | $21.69 | 108,100 | — | — |
| 1999-09-24 | $21.56 | $21.91 | 40,100 | — | — |
| 1999-09-23 | $21.44 | $21.78 | 66,100 | — | — |
| 1999-09-22 | $21.63 | $21.97 | 86,400 | — | — |
| 1999-09-21 | $22.25 | $22.61 | 71,300 | — | — |
| 1999-09-20 | $22.25 | $22.61 | 89,000 | — | — |
| 1999-09-17 | $22.13 | $22.48 | 140,600 | — | — |
| 1999-09-16 | $22.13 | $22.48 | 240,300 | — | — |
| 1999-09-15 | $23.13 | $23.50 | 31,100 | — | — |
| 1999-09-14 | $23.00 | $23.37 | 75,400 | — | — |
| 1999-09-13 | $23.00 | $23.37 | 24,900 | — | — |
| 1999-09-10 | $22.88 | $23.24 | 18,900 | — | — |
| 1999-09-09 | $22.88 | $23.24 | 54,100 | — | — |
| 1999-09-08 | $23.13 | $23.50 | 21,900 | — | — |
| 1999-09-07 | $23.25 | $23.62 | 22,100 | — | — |
| 1999-09-03 | $23.56 | $23.94 | 54,200 | — | — |
| 1999-09-02 | $23.50 | $23.88 | 26,700 | — | — |
| 1999-09-01 | $23.56 | $23.94 | 56,700 | — | — |
| 1999-08-31 | $23.44 | $23.81 | 80,900 | — | — |
| 1999-08-30 | $23.50 | $23.88 | 58,900 | — | — |
| 1999-08-27 | $24.38 | $24.77 | 133,600 | — | — |
| 1999-08-26 | $24.00 | $24.39 | 151,300 | — | — |
| 1999-08-25 | $23.38 | $23.75 | 166,000 | — | — |
| 1999-08-24 | $23.13 | $23.50 | 614,800 | — | — |
| 1999-08-23 | $23.06 | $23.43 | 54,500 | — | — |
| 1999-08-20 | $23.00 | $23.37 | 232,200 | — | — |
| 1999-08-19 | $22.56 | $22.93 | 77,100 | — | — |
| 1999-08-18 | $22.31 | $22.67 | 394,100 | — | — |
| 1999-08-17 | $25.13 | $25.53 | 157,500 | — | — |
| 1999-08-16 | $26.56 | $26.99 | 72,200 | — | — |
| 1999-08-13 | $27.06 | $27.50 | 20,900 | — | — |
| 1999-08-12 | $26.06 | $26.48 | 114,400 | — | — |
| 1999-08-11 | $27.00 | $27.43 | 64,100 | — | — |
| 1999-08-10 | $26.63 | $27.05 | 62,500 | — | — |
| 1999-08-09 | $25.63 | $26.04 | 18,800 | — | — |
| 1999-08-06 | $25.38 | $25.78 | 150,800 | — | — |
| 1999-08-05 | $25.50 | $25.91 | 54,200 | — | — |
| 1999-08-04 | $25.31 | $25.72 | 74,300 | — | — |
| 1999-08-03 | $25.44 | $25.85 | 127,300 | — | — |
| 1999-08-02 | $25.50 | $25.91 | 122,900 | — | — |
| 1999-07-30 | $25.50 | $25.91 | 241,100 | — | — |
| 1999-07-29 | $25.13 | $25.53 | 150,600 | — | — |
| 1999-07-28 | $25.13 | $25.53 | 286,800 | — | — |
| 1999-07-27 | $28.13 | $28.58 | 10,500 | — | — |
| 1999-07-26 | $28.06 | $28.51 | 57,400 | — | — |
| 1999-07-23 | $28.25 | $28.70 | 12,500 | — | — |
| 1999-07-22 | $27.94 | $28.39 | 39,400 | — | — |
| 1999-07-21 | $28.06 | $28.51 | 154,300 | — | — |
| 1999-07-20 | $28.63 | $29.09 | 132,000 | — | — |
| 1999-07-19 | $28.75 | $29.21 | 85,700 | — | — |
| 1999-07-16 | $30.00 | $30.48 | 220,200 | — | — |
| 1999-07-15 | $32.69 | $33.21 | 57,300 | — | — |
| 1999-07-14 | $32.75 | $33.28 | 66,300 | — | — |
| 1999-07-13 | $32.50 | $33.02 | 66,200 | — | — |
| 1999-07-12 | $32.13 | $32.64 | 58,700 | — | — |
| 1999-07-09 | $31.94 | $32.45 | 29,900 | — | — |
| 1999-07-08 | $32.13 | $32.64 | 74,600 | — | — |
| 1999-07-07 | $31.63 | $32.08 | 19,700 | — | — |
| 1999-07-06 | $31.88 | $32.34 | 18,200 | — | — |
| 1999-07-02 | $31.38 | $31.83 | 25,800 | — | — |
| 1999-07-01 | $31.50 | $31.96 | 40,000 | — | — |
| 1999-06-30 | $30.69 | $31.13 | 43,800 | — | — |
| 1999-06-29 | $30.63 | $31.07 | 33,400 | — | — |
| 1999-06-28 | $31.00 | $31.45 | 13,500 | — | — |
| 1999-06-25 | $31.00 | $31.45 | 49,400 | — | — |
| 1999-06-24 | $31.00 | $31.45 | 27,700 | — | — |
| 1999-06-23 | $31.06 | $31.51 | 75,300 | — | — |
| 1999-06-22 | $32.88 | $33.35 | 62,300 | — | — |
| 1999-06-21 | $32.88 | $33.35 | 266,000 | — | — |
| 1999-06-18 | $33.88 | $34.37 | 86,800 | — | — |
| 1999-06-17 | $34.63 | $35.13 | 47,500 | — | — |
| 1999-06-16 | $34.56 | $35.06 | 46,700 | — | — |
| 1999-06-15 | $34.88 | $35.38 | 90,000 | — | — |
| 1999-06-14 | $34.50 | $35.00 | 39,000 | — | — |
| 1999-06-11 | $33.13 | $33.60 | 60,100 | — | — |
| 1999-06-10 | $33.06 | $33.54 | 34,400 | — | — |
| 1999-06-09 | $33.13 | $33.60 | 20,200 | — | — |
| 1999-06-08 | $33.25 | $33.73 | 54,400 | — | — |
| 1999-06-07 | $33.00 | $33.48 | 20,700 | — | — |
| 1999-06-04 | $31.88 | $32.34 | 37,300 | — | — |
| 1999-06-03 | $30.13 | $30.56 | 40,100 | — | — |
| 1999-06-02 | $28.75 | $29.17 | 73,100 | — | — |
| 1999-06-01 | $31.19 | $31.64 | 84,700 | — | — |
| 1999-05-28 | $29.13 | $29.55 | 102,800 | — | — |
| 1999-05-27 | $28.56 | $28.98 | 127,800 | — | — |
| 1999-05-26 | $26.25 | $26.63 | 185,700 | — | — |
| 1999-05-25 | $30.38 | $30.81 | 154,500 | — | — |
| 1999-05-24 | $28.38 | $28.79 | 135,000 | — | — |
| 1999-05-21 | $28.13 | $28.53 | 230,800 | — | — |
| 1999-05-20 | $28.13 | $28.53 | 71,400 | — | — |
| 1999-05-19 | $30.56 | $31.00 | 52,200 | — | — |
| 1999-05-18 | $31.13 | $31.58 | 157,000 | — | — |
| 1999-05-17 | $31.31 | $31.77 | 131,500 | — | — |
| 1999-05-14 | $31.00 | $31.45 | 75,000 | — | — |
| 1999-05-13 | $31.38 | $31.83 | 173,800 | — | — |
| 1999-05-12 | $33.38 | $33.86 | 28,200 | — | — |
| 1999-05-11 | $32.75 | $33.22 | 40,300 | — | — |
| 1999-05-10 | $35.00 | $35.51 | 21,900 | — | — |
| 1999-05-07 | $34.63 | $35.13 | 32,300 | — | — |
| 1999-05-06 | $34.50 | $35.00 | 74,600 | — | — |
| 1999-05-05 | $34.63 | $35.13 | 68,500 | — | — |
| 1999-05-04 | $34.69 | $35.19 | 49,700 | — | — |
| 1999-05-03 | $34.75 | $35.25 | 11,800 | — | — |
| 1999-04-30 | $34.63 | $35.13 | 101,100 | — | — |
| 1999-04-29 | $35.00 | $35.51 | 62,400 | — | — |
| 1999-04-28 | $34.38 | $34.87 | 26,700 | — | — |
| 1999-04-27 | $34.38 | $34.87 | 17,100 | — | — |
| 1999-04-26 | $34.00 | $34.49 | 29,900 | — | — |
| 1999-04-23 | $35.50 | $36.01 | 27,400 | — | — |
| 1999-04-22 | $34.38 | $34.87 | 10,300 | — | — |
| 1999-04-21 | $35.50 | $36.01 | 3,900 | — | — |
| 1999-04-20 | $34.50 | $35.00 | 16,600 | — | — |
| 1999-04-19 | $35.75 | $36.27 | 14,900 | — | — |
| 1999-04-16 | $36.13 | $36.65 | 40,200 | — | — |
| 1999-04-15 | $37.25 | $37.79 | 23,700 | — | — |
| 1999-04-14 | $37.25 | $37.79 | 27,400 | — | — |
| 1999-04-13 | $37.00 | $37.54 | 102,800 | — | — |
| 1999-04-12 | $37.09 | $37.63 | 32,000 | — | — |
| 1999-04-09 | $36.81 | $37.35 | 70,900 | — | — |
| 1999-04-08 | $37.00 | $37.54 | 3,800 | — | — |
| 1999-04-07 | $37.13 | $37.61 | 13,000 | — | — |
| 1999-04-06 | $37.00 | $37.48 | 51,900 | — | — |
| 1999-04-05 | $37.13 | $37.61 | 57,300 | — | — |
| 1999-04-01 | $35.75 | $36.22 | 9,500 | — | — |
| 1999-03-31 | $37.00 | $37.48 | 51,100 | — | — |
| 1999-03-30 | $37.25 | $37.74 | 15,000 | — | — |
| 1999-03-29 | $38.13 | $38.62 | 58,500 | — | — |
| 1999-03-26 | $35.25 | $35.71 | 18,900 | — | — |
| 1999-03-25 | $34.50 | $34.95 | 49,400 | — | — |
| 1999-03-24 | $34.13 | $34.57 | 89,100 | — | — |
| 1999-03-23 | $34.13 | $34.57 | 62,000 | — | — |
| 1999-03-22 | $34.38 | $34.83 | 99,200 | — | — |
| 1999-03-19 | $35.38 | $35.84 | 116,200 | — | — |
| 1999-03-18 | $35.00 | $35.46 | 57,800 | — | — |
| 1999-03-17 | $32.75 | $33.18 | 106,400 | — | — |
| 1999-03-16 | $32.50 | $32.93 | 285,700 | — | — |
| 1999-03-15 | $34.00 | $34.45 | 125,900 | — | — |
| 1999-03-12 | $34.50 | $34.95 | 15,300 | — | — |
| 1999-03-11 | $35.06 | $35.52 | 115,800 | — | — |
| 1999-03-10 | $34.88 | $35.33 | 24,100 | — | — |
| 1999-03-09 | $34.88 | $35.33 | 24,800 | — | — |
| 1999-03-08 | $34.81 | $35.27 | 10,300 | — | — |
| 1999-03-05 | $34.88 | $35.33 | 35,800 | — | — |
| 1999-03-04 | $33.94 | $34.38 | 32,800 | — | — |
| 1999-03-03 | $34.00 | $34.45 | 35,000 | — | — |
| 1999-03-02 | $34.38 | $34.83 | 18,100 | — | — |
| 1999-03-01 | $34.63 | $35.08 | 156,900 | — | — |
| 1999-02-26 | $34.13 | $34.57 | 7,900 | — | — |
| 1999-02-25 | $34.19 | $34.64 | 43,400 | — | — |
| 1999-02-24 | $34.63 | $35.08 | 18,600 | — | — |
| 1999-02-23 | $35.00 | $35.46 | 4,100 | — | — |
| 1999-02-22 | $34.63 | $35.08 | 14,400 | — | — |
| 1999-02-19 | $34.63 | $35.08 | 2,700 | — | — |
| 1999-02-18 | $35.03 | $35.49 | 143,700 | — | — |
| 1999-02-17 | $34.31 | $34.76 | 129,700 | — | — |
| 1999-02-16 | $34.50 | $34.95 | 18,000 | — | — |
| 1999-02-12 | $35.13 | $35.59 | 56,300 | — | — |
| 1999-02-11 | $35.13 | $35.59 | 62,800 | — | — |
| 1999-02-10 | $33.94 | $34.38 | 51,900 | — | — |
| 1999-02-09 | $34.00 | $34.45 | 31,300 | — | — |
| 1999-02-08 | $33.69 | $34.13 | 6,700 | — | — |
| 1999-02-05 | $33.75 | $34.19 | 64,700 | — | — |
| 1999-02-04 | $33.88 | $34.32 | 38,400 | — | — |
| 1999-02-03 | $34.50 | $34.95 | 10,500 | — | — |
| 1999-02-02 | $34.50 | $34.95 | 1,100 | — | — |
| 1999-02-01 | $34.00 | $34.45 | 4,900 | — | — |
| 1999-01-29 | $34.13 | $34.57 | 148,600 | — | — |
| 1999-01-28 | $33.94 | $34.38 | 20,800 | — | — |
| 1999-01-27 | $33.63 | $34.07 | 60,800 | — | — |
| 1999-01-26 | $35.00 | $35.46 | 49,300 | — | — |
| 1999-01-25 | $35.13 | $35.59 | 160,100 | — | — |
| 1999-01-22 | $34.38 | $34.83 | 42,000 | — | — |
| 1999-01-21 | $35.00 | $35.46 | 3,000 | — | — |
| 1999-01-20 | $34.75 | $35.21 | 52,200 | — | — |
| 1999-01-19 | $35.13 | $35.59 | 24,600 | — | — |
| 1999-01-15 | $34.88 | $35.33 | 18,500 | — | — |
| 1999-01-14 | $33.94 | $34.38 | 28,300 | — | — |
| 1999-01-13 | $35.19 | $35.65 | 113,500 | — | — |
| 1999-01-12 | $33.00 | $33.43 | 40,000 | — | — |
| 1999-01-11 | $34.75 | $35.21 | 64,400 | — | — |
| 1999-01-08 | $34.56 | $35.02 | 2,500 | — | — |
| 1999-01-07 | $34.63 | $35.08 | 22,300 | — | — |
| 1999-01-06 | $34.38 | $34.77 | 101,100 | — | — |
| 1999-01-05 | $33.25 | $33.64 | 39,500 | — | — |
| 1999-01-04 | $35.00 | $35.41 | 44,700 | — | — |