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
- 1996-04-30 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 | $28.00 | $28.00 | 20,375 | — | — |
| 1999-12-30 | $28.00 | $28.00 | 25,200 | — | — |
| 1999-12-29 | $29.50 | $29.50 | 40,075 | — | — |
| 1999-12-28 | $27.00 | $27.00 | 30,625 | — | — |
| 1999-12-27 | $30.00 | $30.00 | 38,375 | — | — |
| 1999-12-23 | $30.50 | $30.50 | 27,575 | — | — |
| 1999-12-22 | $32.75 | $32.75 | 36,725 | — | — |
| 1999-12-21 | $34.00 | $34.00 | 51,625 | — | — |
| 1999-12-20 | $34.00 | $34.00 | 40,925 | — | — |
| 1999-12-17 | $34.00 | $34.00 | 39,350 | — | — |
| 1999-12-16 | $34.00 | $34.00 | 47,200 | — | — |
| 1999-12-15 | $34.75 | $34.75 | 82,725 | — | — |
| 1999-12-14 | $35.50 | $35.50 | 92,550 | — | — |
| 1999-12-13 | $37.00 | $37.00 | 125,650 | — | — |
| 1999-12-10 | $33.88 | $33.88 | 230,050 | — | — |
| 1999-12-09 | $30.00 | $30.00 | 37,375 | — | — |
| 1999-12-08 | $26.50 | $26.50 | 47,400 | — | — |
| 1999-12-07 | $26.50 | $26.50 | 22,000 | — | — |
| 1999-12-06 | $27.25 | $27.25 | 52,925 | — | — |
| 1999-12-03 | $28.88 | $28.87 | 30,325 | — | — |
| 1999-12-02 | $29.75 | $29.75 | 43,125 | — | — |
| 1999-12-01 | $31.00 | $31.00 | 78,550 | — | — |
| 1999-11-30 | $31.25 | $31.25 | 165,025 | — | — |
| 1999-11-29 | $28.50 | $28.50 | 78,675 | — | — |
| 1999-11-26 | $26.50 | $26.50 | 13,025 | — | — |
| 1999-11-24 | $27.50 | $27.50 | 46,750 | — | — |
| 1999-11-23 | $26.50 | $26.50 | 35,550 | — | — |
| 1999-11-22 | $27.75 | $27.75 | 59,850 | — | — |
| 1999-11-19 | $28.00 | $28.00 | 31,450 | — | — |
| 1999-11-18 | $27.50 | $27.50 | 53,475 | — | — |
| 1999-11-17 | $28.50 | $28.50 | 57,950 | — | — |
| 1999-11-16 | $28.75 | $28.75 | 111,525 | — | — |
| 1999-11-15 | $26.75 | $26.75 | 134,900 | — | — |
| 1999-11-12 | $24.00 | $24.00 | 67,650 | — | — |
| 1999-11-11 | $23.88 | $23.88 | 38,900 | — | — |
| 1999-11-10 | $23.00 | $23.00 | 42,050 | — | — |
| 1999-11-09 | $21.00 | $21.00 | 25,975 | — | — |
| 1999-11-08 | $22.50 | $22.50 | 58,275 | — | — |
| 1999-11-05 | $21.50 | $21.50 | 168,275 | — | — |
| 1999-11-04 | $25.00 | $25.00 | 431,025 | — | — |
| 1999-11-03 | $18.00 | $18.00 | 38,925 | — | — |
| 1999-11-02 | $18.00 | $18.00 | 29,800 | — | — |
| 1999-11-01 | $17.50 | $17.50 | 45,475 | — | — |
| 1999-10-29 | $18.00 | $18.00 | 18,975 | — | — |
| 1999-10-28 | $19.75 | $19.75 | 22,600 | — | — |
| 1999-10-27 | $20.00 | $20.00 | 17,900 | — | — |
| 1999-10-26 | $19.50 | $19.50 | 15,100 | — | — |
| 1999-10-25 | $19.75 | $19.75 | 31,900 | — | — |
| 1999-10-22 | $20.50 | $20.50 | 32,425 | — | — |
| 1999-10-21 | $21.00 | $21.00 | 37,800 | — | — |
| 1999-10-20 | $20.25 | $20.25 | 42,575 | — | — |
| 1999-10-19 | $19.50 | $19.50 | 18,825 | — | — |
| 1999-10-18 | $19.50 | $19.50 | 39,950 | — | — |
| 1999-10-15 | $19.50 | $19.50 | 22,925 | — | — |
| 1999-10-14 | $20.50 | $20.50 | 38,400 | — | — |
| 1999-10-13 | $20.38 | $20.37 | 12,550 | — | — |
| 1999-10-12 | $21.13 | $21.12 | 13,650 | — | — |
| 1999-10-11 | $21.25 | $21.25 | 16,675 | — | — |
| 1999-10-08 | $21.13 | $21.12 | 9,500 | — | — |
| 1999-10-07 | $21.50 | $21.50 | 29,075 | — | — |
| 1999-10-06 | $22.25 | $22.25 | 13,050 | — | — |
| 1999-10-05 | $22.13 | $22.13 | 21,875 | — | — |
| 1999-10-04 | $21.63 | $21.62 | 21,950 | — | — |
| 1999-10-01 | $22.50 | $22.50 | 18,300 | — | — |
| 1999-09-30 | $23.00 | $23.00 | 23,600 | — | — |
| 1999-09-29 | $21.63 | $21.62 | 15,650 | — | — |
| 1999-09-28 | $21.75 | $21.75 | 15,700 | — | — |
| 1999-09-27 | $22.25 | $22.25 | 30,325 | — | — |
| 1999-09-24 | $21.00 | $21.00 | 30,575 | — | — |
| 1999-09-23 | $21.25 | $21.25 | 70,425 | — | — |
| 1999-09-22 | $21.00 | $21.00 | 22,250 | — | — |
| 1999-09-21 | $21.50 | $21.50 | 16,575 | — | — |
| 1999-09-20 | $22.25 | $22.25 | 21,575 | — | — |
| 1999-09-17 | $22.88 | $22.88 | 45,150 | — | — |
| 1999-09-16 | $22.25 | $22.25 | 24,650 | — | — |
| 1999-09-15 | $22.75 | $22.75 | 37,225 | — | — |
| 1999-09-14 | $24.00 | $24.00 | 24,025 | — | — |
| 1999-09-13 | $24.00 | $24.00 | 42,150 | — | — |
| 1999-09-10 | $23.50 | $23.50 | 37,400 | — | — |
| 1999-09-09 | $22.75 | $22.75 | 20,900 | — | — |
| 1999-09-08 | $23.25 | $23.25 | 10,300 | — | — |
| 1999-09-07 | $23.50 | $23.50 | 17,400 | — | — |
| 1999-09-03 | $24.00 | $24.00 | 16,875 | — | — |
| 1999-09-02 | $23.25 | $23.25 | 12,525 | — | — |
| 1999-09-01 | $23.00 | $23.00 | 18,650 | — | — |
| 1999-08-31 | $24.00 | $24.00 | 13,925 | — | — |
| 1999-08-30 | $23.25 | $23.25 | 13,800 | — | — |
| 1999-08-27 | $24.75 | $24.75 | 53,100 | — | — |
| 1999-08-26 | $25.25 | $25.25 | 13,325 | — | — |
| 1999-08-25 | $25.13 | $25.12 | 23,500 | — | — |
| 1999-08-24 | $24.88 | $24.88 | 35,675 | — | — |
| 1999-08-23 | $24.75 | $24.75 | 18,325 | — | — |
| 1999-08-20 | $25.50 | $25.50 | 14,000 | — | — |
| 1999-08-19 | $26.50 | $26.50 | 13,850 | — | — |
| 1999-08-18 | $26.25 | $26.25 | 54,900 | — | — |
| 1999-08-17 | $26.00 | $26.00 | 52,550 | — | — |
| 1999-08-16 | $25.00 | $25.00 | 55,925 | — | — |
| 1999-08-13 | $24.25 | $24.25 | 26,050 | — | — |
| 1999-08-12 | $22.25 | $22.25 | 16,775 | — | — |
| 1999-08-11 | $22.25 | $22.25 | 41,725 | — | — |
| 1999-08-10 | $22.50 | $22.50 | 23,025 | — | — |
| 1999-08-09 | $23.00 | $23.00 | 19,850 | — | — |
| 1999-08-06 | $23.50 | $23.50 | 33,350 | — | — |
| 1999-08-05 | $23.00 | $23.00 | 62,950 | — | — |
| 1999-08-04 | $23.50 | $23.50 | 47,450 | — | — |
| 1999-08-03 | $26.00 | $26.00 | 63,325 | — | — |
| 1999-08-02 | $27.00 | $27.00 | 29,450 | — | — |
| 1999-07-30 | $28.00 | $28.00 | 39,225 | — | — |
| 1999-07-29 | $28.00 | $28.00 | 84,275 | — | — |
| 1999-07-28 | $27.88 | $27.88 | 85,375 | — | — |
| 1999-07-27 | $26.88 | $26.88 | 98,625 | — | — |
| 1999-07-26 | $26.00 | $26.00 | 94,350 | — | — |
| 1999-07-23 | $26.25 | $26.25 | 59,350 | — | — |
| 1999-07-22 | $26.25 | $26.25 | 94,025 | — | — |
| 1999-07-21 | $26.00 | $26.00 | 90,275 | — | — |
| 1999-07-20 | $25.50 | $25.50 | 57,175 | — | — |
| 1999-07-19 | $26.25 | $26.25 | 58,325 | — | — |
| 1999-07-16 | $25.25 | $25.25 | 31,825 | — | — |
| 1999-07-15 | $24.50 | $24.50 | 50,100 | — | — |
| 1999-07-14 | $26.25 | $26.25 | 73,950 | — | — |
| 1999-07-13 | $24.75 | $24.75 | 122,250 | — | — |
| 1999-07-12 | $26.75 | $26.75 | 156,200 | — | — |
| 1999-07-09 | $29.25 | $29.25 | 595,325 | — | — |
| 1999-07-08 | $24.00 | $24.00 | 30,025 | — | — |
| 1999-07-07 | $24.50 | $24.50 | 62,775 | — | — |
| 1999-07-06 | $24.50 | $24.50 | 32,375 | — | — |
| 1999-07-02 | $24.50 | $24.50 | 96,350 | — | — |
| 1999-07-01 | $22.25 | $22.25 | 66,925 | — | — |
| 1999-06-30 | $20.50 | $20.50 | 34,450 | — | — |
| 1999-06-29 | $20.25 | $20.25 | 37,725 | — | — |
| 1999-06-28 | $19.25 | $19.25 | 52,825 | — | — |
| 1999-06-25 | $19.50 | $19.50 | 52,925 | — | — |
| 1999-06-24 | $20.75 | $20.75 | 11,850 | — | — |
| 1999-06-23 | $20.50 | $20.50 | 16,800 | — | — |
| 1999-06-22 | $21.25 | $21.25 | 26,750 | — | — |
| 1999-06-21 | $22.00 | $22.00 | 99,625 | — | — |
| 1999-06-18 | $20.75 | $20.75 | 55,125 | — | — |
| 1999-06-17 | $21.00 | $21.00 | 27,675 | — | — |
| 1999-06-16 | $20.25 | $20.25 | 74,900 | — | — |
| 1999-06-15 | $19.00 | $19.00 | 80,525 | — | — |
| 1999-06-14 | $19.88 | $19.88 | 80,425 | — | — |
| 1999-06-11 | $21.00 | $21.00 | 47,475 | — | — |
| 1999-06-10 | $21.50 | $21.50 | 35,525 | — | — |
| 1999-06-09 | $23.50 | $23.50 | 9,575 | — | — |
| 1999-06-08 | $24.00 | $24.00 | 15,475 | — | — |
| 1999-06-07 | $24.00 | $24.00 | 32,450 | — | — |
| 1999-06-04 | $22.50 | $22.50 | 113,250 | — | — |
| 1999-06-03 | $23.75 | $23.75 | 29,600 | — | — |
| 1999-06-02 | $25.00 | $25.00 | 51,400 | — | — |
| 1999-06-01 | $25.63 | $25.63 | 31,800 | — | — |
| 1999-05-28 | $24.63 | $24.62 | 45,500 | — | — |
| 1999-05-27 | $23.88 | $23.88 | 45,975 | — | — |
| 1999-05-26 | $24.25 | $24.25 | 86,950 | — | — |
| 1999-05-25 | $25.50 | $25.50 | 49,325 | — | — |
| 1999-05-24 | $25.75 | $25.75 | 54,625 | — | — |
| 1999-05-21 | $27.25 | $27.25 | 22,200 | — | — |
| 1999-05-20 | $27.25 | $27.25 | 67,425 | — | — |
| 1999-05-19 | $27.75 | $27.75 | 47,600 | — | — |
| 1999-05-18 | $27.13 | $27.12 | 73,750 | — | — |
| 1999-05-17 | $28.50 | $28.50 | 93,450 | — | — |
| 1999-05-14 | $30.25 | $30.25 | 157,775 | — | — |
| 1999-05-13 | $32.25 | $32.25 | 364,600 | — | — |
| 1999-05-12 | $27.75 | $27.75 | 394,125 | — | — |
| 1999-05-11 | $26.00 | $26.00 | 35,275 | — | — |
| 1999-05-10 | $26.50 | $26.50 | 153,975 | — | — |
| 1999-05-07 | $23.75 | $23.75 | 37,175 | — | — |
| 1999-05-06 | $22.00 | $22.00 | 32,300 | — | — |
| 1999-05-05 | $23.50 | $23.50 | 76,400 | — | — |
| 1999-05-04 | $22.25 | $22.25 | 53,525 | — | — |
| 1999-05-03 | $24.75 | $24.75 | 53,725 | — | — |
| 1999-04-30 | $25.00 | $25.00 | 46,875 | — | — |
| 1999-04-29 | $25.63 | $25.63 | 56,575 | — | — |
| 1999-04-28 | $26.88 | $26.88 | 61,000 | — | — |
| 1999-04-27 | $28.25 | $28.25 | 151,650 | — | — |
| 1999-04-26 | $26.75 | $26.75 | 52,600 | — | — |
| 1999-04-23 | $27.50 | $27.50 | 76,150 | — | — |
| 1999-04-22 | $29.00 | $29.00 | 179,725 | — | — |
| 1999-04-21 | $27.25 | $27.25 | 74,550 | — | — |
| 1999-04-20 | $26.00 | $26.00 | 84,275 | — | — |
| 1999-04-19 | $25.00 | $25.00 | 199,000 | — | — |
| 1999-04-16 | $30.88 | $30.87 | 237,750 | — | — |
| 1999-04-15 | $30.00 | $30.00 | 252,975 | — | — |
| 1999-04-14 | $26.50 | $26.50 | 909,425 | — | — |
| 1999-04-13 | $33.25 | $33.25 | 1,237,950 | — | — |
| 1999-04-12 | $21.00 | $21.00 | 516,900 | — | — |
| 1999-04-09 | $17.38 | $17.38 | 50,000 | — | — |
| 1999-04-08 | $17.63 | $17.63 | 52,425 | — | — |
| 1999-04-07 | $17.13 | $17.13 | 85,675 | — | — |
| 1999-04-06 | $19.00 | $19.00 | 146,450 | — | — |
| 1999-04-05 | $18.13 | $18.13 | 277,225 | — | — |
| 1999-04-01 | $17.25 | $17.25 | 387,275 | — | — |
| 1999-03-31 | $15.50 | $15.50 | 73,325 | — | — |
| 1999-03-30 | $15.00 | $15.00 | 44,650 | — | — |
| 1999-03-29 | $15.75 | $15.75 | 19,900 | — | — |
| 1999-03-26 | $15.75 | $15.75 | 6,375 | — | — |
| 1999-03-25 | $15.50 | $15.50 | 24,050 | — | — |
| 1999-03-24 | $16.25 | $16.25 | 49,900 | — | — |
| 1999-03-23 | $16.00 | $16.00 | 43,900 | — | — |
| 1999-03-22 | $15.75 | $15.75 | 39,300 | — | — |
| 1999-03-19 | $16.00 | $16.00 | 32,300 | — | — |
| 1999-03-18 | $16.50 | $16.50 | 9,925 | — | — |
| 1999-03-17 | $16.50 | $16.50 | 34,250 | — | — |
| 1999-03-16 | $16.75 | $16.75 | 115,525 | — | — |
| 1999-03-15 | $15.50 | $15.50 | 10,650 | — | — |
| 1999-03-12 | $15.75 | $15.75 | 25,825 | — | — |
| 1999-03-11 | $16.00 | $16.00 | 21,775 | — | — |
| 1999-03-10 | $15.75 | $15.75 | 32,625 | — | — |
| 1999-03-09 | $16.38 | $16.38 | 50,475 | — | — |
| 1999-03-08 | $16.75 | $16.75 | 52,875 | — | — |
| 1999-03-05 | $16.38 | $16.38 | 28,900 | — | — |
| 1999-03-04 | $16.25 | $16.25 | 23,600 | — | — |
| 1999-03-03 | $16.88 | $16.87 | 25,100 | — | — |
| 1999-03-02 | $17.00 | $17.00 | 32,000 | — | — |
| 1999-03-01 | $16.63 | $16.62 | 23,925 | — | — |
| 1999-02-26 | $16.63 | $16.62 | 28,000 | — | — |
| 1999-02-25 | $17.00 | $17.00 | 24,850 | — | — |
| 1999-02-24 | $18.00 | $18.00 | 27,425 | — | — |
| 1999-02-23 | $18.25 | $18.25 | 46,400 | — | — |
| 1999-02-22 | $18.50 | $18.50 | 34,725 | — | — |
| 1999-02-19 | $18.75 | $18.75 | 28,575 | — | — |
| 1999-02-18 | $18.75 | $18.75 | 53,375 | — | — |
| 1999-02-17 | $20.00 | $20.00 | 81,200 | — | — |
| 1999-02-16 | $20.25 | $20.25 | 85,425 | — | — |
| 1999-02-12 | $19.50 | $19.50 | 54,050 | — | — |
| 1999-02-11 | $19.50 | $19.50 | 23,775 | — | — |
| 1999-02-10 | $19.25 | $19.25 | 37,950 | — | — |
| 1999-02-09 | $18.75 | $18.75 | 90,750 | — | — |
| 1999-02-08 | $21.75 | $21.75 | 49,950 | — | — |
| 1999-02-05 | $21.75 | $21.75 | 87,700 | — | — |
| 1999-02-04 | $23.75 | $23.75 | 375,200 | — | — |
| 1999-02-03 | $23.50 | $23.50 | 280,600 | — | — |
| 1999-02-02 | $18.75 | $18.75 | 46,275 | — | — |
| 1999-02-01 | $18.50 | $18.50 | 34,525 | — | — |
| 1999-01-29 | $18.25 | $18.25 | 45,575 | — | — |
| 1999-01-28 | $18.50 | $18.50 | 38,250 | — | — |
| 1999-01-27 | $18.50 | $18.50 | 41,525 | — | — |
| 1999-01-26 | $18.75 | $18.75 | 39,150 | — | — |
| 1999-01-25 | $19.38 | $19.38 | 91,775 | — | — |
| 1999-01-22 | $18.75 | $18.75 | 23,075 | — | — |
| 1999-01-21 | $19.25 | $19.25 | 67,650 | — | — |
| 1999-01-20 | $21.00 | $21.00 | 237,700 | — | — |
| 1999-01-19 | $18.75 | $18.75 | 134,975 | — | — |
| 1999-01-15 | $16.50 | $16.50 | 39,475 | — | — |
| 1999-01-14 | $17.00 | $17.00 | 49,100 | — | — |
| 1999-01-13 | $17.25 | $17.25 | 79,075 | — | — |
| 1999-01-12 | $17.50 | $17.50 | 73,375 | — | — |
| 1999-01-11 | $17.75 | $17.75 | 82,075 | — | — |
| 1999-01-08 | $18.00 | $18.00 | 90,150 | — | — |
| 1999-01-07 | $16.50 | $16.50 | 90,775 | — | — |
| 1999-01-06 | $16.38 | $16.38 | 97,600 | — | — |
| 1999-01-05 | $16.13 | $16.12 | 135,050 | — | — |
| 1999-01-04 | $17.25 | $17.25 | 55,375 | — | — |