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
- 1989-07-05 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 | $20.69 | $23.87 | 56,500 | — | — |
| 1999-12-30 | $19.81 | $22.86 | 63,600 | — | — |
| 1999-12-29 | $19.69 | $22.71 | 63,900 | — | — |
| 1999-12-28 | $19.00 | $21.92 | 24,000 | — | — |
| 1999-12-27 | $19.38 | $22.35 | 92,000 | — | — |
| 1999-12-23 | $17.75 | $20.48 | 29,100 | — | — |
| 1999-12-22 | $17.88 | $20.62 | 30,600 | — | — |
| 1999-12-21 | $18.50 | $21.34 | 36,600 | — | — |
| 1999-12-20 | $18.50 | $21.34 | 45,900 | — | — |
| 1999-12-17 | $17.88 | $20.62 | 77,800 | — | — |
| 1999-12-16 | $17.38 | $20.04 | 52,600 | — | — |
| 1999-12-15 | $17.94 | $20.69 | 67,700 | — | — |
| 1999-12-14 | $17.56 | $20.21 | 41,500 | — | — |
| 1999-12-13 | $18.13 | $20.86 | 16,800 | — | — |
| 1999-12-10 | $18.13 | $20.86 | 55,300 | — | — |
| 1999-12-09 | $17.31 | $19.93 | 128,000 | — | — |
| 1999-12-08 | $18.31 | $21.08 | 59,600 | — | — |
| 1999-12-07 | $18.88 | $21.72 | 63,600 | — | — |
| 1999-12-06 | $19.44 | $22.37 | 13,800 | — | — |
| 1999-12-03 | $19.19 | $22.08 | 56,200 | — | — |
| 1999-12-02 | $18.44 | $21.22 | 75,400 | — | — |
| 1999-12-01 | $18.88 | $21.72 | 34,800 | — | — |
| 1999-11-30 | $19.31 | $22.23 | 36,700 | — | — |
| 1999-11-29 | $19.56 | $22.52 | 37,500 | — | — |
| 1999-11-26 | $19.88 | $22.88 | 12,800 | — | — |
| 1999-11-24 | $19.94 | $22.95 | 30,400 | — | — |
| 1999-11-23 | $20.38 | $23.45 | 54,400 | — | — |
| 1999-11-22 | $20.88 | $24.03 | 16,600 | — | — |
| 1999-11-19 | $21.25 | $24.46 | 15,800 | — | — |
| 1999-11-18 | $21.50 | $24.75 | 18,800 | — | — |
| 1999-11-17 | $21.19 | $24.39 | 8,400 | — | — |
| 1999-11-16 | $21.13 | $24.31 | 26,400 | — | — |
| 1999-11-15 | $21.50 | $24.75 | 46,300 | — | — |
| 1999-11-12 | $20.69 | $23.81 | 11,000 | — | — |
| 1999-11-11 | $21.00 | $24.17 | 35,300 | — | — |
| 1999-11-10 | $21.25 | $24.46 | 20,900 | — | — |
| 1999-11-09 | $21.38 | $24.60 | 28,100 | — | — |
| 1999-11-08 | $20.63 | $23.74 | 22,400 | — | — |
| 1999-11-05 | $21.13 | $24.31 | 6,300 | — | — |
| 1999-11-04 | $21.25 | $24.46 | 12,200 | — | — |
| 1999-11-03 | $21.00 | $24.17 | 98,300 | — | — |
| 1999-11-02 | $21.44 | $24.67 | 53,400 | — | — |
| 1999-11-01 | $21.94 | $25.25 | 44,200 | — | — |
| 1999-10-29 | $21.94 | $25.25 | 31,900 | — | — |
| 1999-10-28 | $20.75 | $23.88 | 12,300 | — | — |
| 1999-10-27 | $20.50 | $23.59 | 16,300 | — | — |
| 1999-10-26 | $20.50 | $23.59 | 30,800 | — | — |
| 1999-10-25 | $20.81 | $23.95 | 32,800 | — | — |
| 1999-10-22 | $21.00 | $24.17 | 47,000 | — | — |
| 1999-10-21 | $21.06 | $24.24 | 33,900 | — | — |
| 1999-10-20 | $21.19 | $24.39 | 17,800 | — | — |
| 1999-10-19 | $21.19 | $24.39 | 11,700 | — | — |
| 1999-10-18 | $21.19 | $24.39 | 19,800 | — | — |
| 1999-10-15 | $21.75 | $25.03 | 43,400 | — | — |
| 1999-10-14 | $22.06 | $25.39 | 50,700 | — | — |
| 1999-10-13 | $22.81 | $26.26 | 40,300 | — | — |
| 1999-10-12 | $22.94 | $26.40 | 12,900 | — | — |
| 1999-10-11 | $23.06 | $26.54 | 13,100 | — | — |
| 1999-10-08 | $22.88 | $26.33 | 31,000 | — | — |
| 1999-10-07 | $22.25 | $25.61 | 19,800 | — | — |
| 1999-10-06 | $21.88 | $25.18 | 5,800 | — | — |
| 1999-10-05 | $21.94 | $25.25 | 16,800 | — | — |
| 1999-10-04 | $21.75 | $25.03 | 13,600 | — | — |
| 1999-10-01 | $21.94 | $25.25 | 27,100 | — | — |
| 1999-09-30 | $21.38 | $24.60 | 49,000 | — | — |
| 1999-09-29 | $21.56 | $24.82 | 4,500 | — | — |
| 1999-09-28 | $21.75 | $25.03 | 19,700 | — | — |
| 1999-09-27 | $21.50 | $24.75 | 12,100 | — | — |
| 1999-09-24 | $21.88 | $25.18 | 33,100 | — | — |
| 1999-09-23 | $21.00 | $24.17 | 57,400 | — | — |
| 1999-09-22 | $21.44 | $24.67 | 5,900 | — | — |
| 1999-09-21 | $21.50 | $24.75 | 21,000 | — | — |
| 1999-09-20 | $22.19 | $25.54 | 19,800 | — | — |
| 1999-09-17 | $21.50 | $24.75 | 46,900 | — | — |
| 1999-09-16 | $21.44 | $24.67 | 19,300 | — | — |
| 1999-09-15 | $21.94 | $25.25 | 10,100 | — | — |
| 1999-09-14 | $21.88 | $25.13 | 12,100 | — | — |
| 1999-09-13 | $22.13 | $25.42 | 9,400 | — | — |
| 1999-09-10 | $22.31 | $25.63 | 19,200 | — | — |
| 1999-09-09 | $22.50 | $25.85 | 8,100 | — | — |
| 1999-09-08 | $22.69 | $26.06 | 16,400 | — | — |
| 1999-09-07 | $23.06 | $26.50 | 50,500 | — | — |
| 1999-09-03 | $22.38 | $25.71 | 21,200 | — | — |
| 1999-09-02 | $22.13 | $25.42 | 22,700 | — | — |
| 1999-09-01 | $21.56 | $24.77 | 7,300 | — | — |
| 1999-08-31 | $21.75 | $24.99 | 27,600 | — | — |
| 1999-08-30 | $21.44 | $24.63 | 10,200 | — | — |
| 1999-08-27 | $21.56 | $24.77 | 30,700 | — | — |
| 1999-08-26 | $21.31 | $24.49 | 63,700 | — | — |
| 1999-08-25 | $22.00 | $25.28 | 45,900 | — | — |
| 1999-08-24 | $22.56 | $25.92 | 57,000 | — | — |
| 1999-08-23 | $22.56 | $25.92 | 28,000 | — | — |
| 1999-08-20 | $23.06 | $26.50 | 35,300 | — | — |
| 1999-08-19 | $22.88 | $26.28 | 21,100 | — | — |
| 1999-08-18 | $22.75 | $26.14 | 25,900 | — | — |
| 1999-08-17 | $22.94 | $26.35 | 82,400 | — | — |
| 1999-08-16 | $22.38 | $25.71 | 15,800 | — | — |
| 1999-08-13 | $22.75 | $26.14 | 101,100 | — | — |
| 1999-08-12 | $22.69 | $26.06 | 16,000 | — | — |
| 1999-08-11 | $23.00 | $26.42 | 60,000 | — | — |
| 1999-08-10 | $22.06 | $25.35 | 55,300 | — | — |
| 1999-08-09 | $22.31 | $25.63 | 20,200 | — | — |
| 1999-08-06 | $22.31 | $25.63 | 25,000 | — | — |
| 1999-08-05 | $21.94 | $25.20 | 62,500 | — | — |
| 1999-08-04 | $22.13 | $25.42 | 15,400 | — | — |
| 1999-08-03 | $22.25 | $25.56 | 35,400 | — | — |
| 1999-08-02 | $22.75 | $26.14 | 11,300 | — | — |
| 1999-07-30 | $23.19 | $26.64 | 30,100 | — | — |
| 1999-07-29 | $23.38 | $26.85 | 57,400 | — | — |
| 1999-07-28 | $22.63 | $25.99 | 28,500 | — | — |
| 1999-07-27 | $22.56 | $25.92 | 52,900 | — | — |
| 1999-07-26 | $22.50 | $25.85 | 86,700 | — | — |
| 1999-07-23 | $22.75 | $26.14 | 30,900 | — | — |
| 1999-07-22 | $22.69 | $26.06 | 68,400 | — | — |
| 1999-07-21 | $22.63 | $25.99 | 23,800 | — | — |
| 1999-07-20 | $22.50 | $25.85 | 46,200 | — | — |
| 1999-07-19 | $22.69 | $26.06 | 45,500 | — | — |
| 1999-07-16 | $22.63 | $25.99 | 108,500 | — | — |
| 1999-07-15 | $22.56 | $25.92 | 100,900 | — | — |
| 1999-07-14 | $20.69 | $23.77 | 44,500 | — | — |
| 1999-07-13 | $21.38 | $24.56 | 12,700 | — | — |
| 1999-07-12 | $21.63 | $24.84 | 49,200 | — | — |
| 1999-07-09 | $22.19 | $25.49 | 25,800 | — | — |
| 1999-07-08 | $21.63 | $24.84 | 21,900 | — | — |
| 1999-07-07 | $21.13 | $24.27 | 9,700 | — | — |
| 1999-07-06 | $21.13 | $24.27 | 18,900 | — | — |
| 1999-07-02 | $22.38 | $25.71 | 19,000 | — | — |
| 1999-07-01 | $22.00 | $25.28 | 57,200 | — | — |
| 1999-06-30 | $22.50 | $25.85 | 64,000 | — | — |
| 1999-06-29 | $22.25 | $25.56 | 43,500 | — | — |
| 1999-06-28 | $21.63 | $24.84 | 86,700 | — | — |
| 1999-06-25 | $21.44 | $24.63 | 381,400 | — | — |
| 1999-06-24 | $20.81 | $23.91 | 41,800 | — | — |
| 1999-06-23 | $21.88 | $25.13 | 24,400 | — | — |
| 1999-06-22 | $21.63 | $24.84 | 47,800 | — | — |
| 1999-06-21 | $22.38 | $25.71 | 116,900 | — | — |
| 1999-06-18 | $23.00 | $26.42 | 75,700 | — | — |
| 1999-06-17 | $23.00 | $26.42 | 30,300 | — | — |
| 1999-06-16 | $22.25 | $25.56 | 60,000 | — | — |
| 1999-06-15 | $22.38 | $25.66 | 77,600 | — | — |
| 1999-06-14 | $22.50 | $25.80 | 60,800 | — | — |
| 1999-06-11 | $22.94 | $26.30 | 17,400 | — | — |
| 1999-06-10 | $23.06 | $26.45 | 42,400 | — | — |
| 1999-06-09 | $22.81 | $26.16 | 32,700 | — | — |
| 1999-06-08 | $22.69 | $26.02 | 43,100 | — | — |
| 1999-06-07 | $23.25 | $26.66 | 65,400 | — | — |
| 1999-06-04 | $22.63 | $25.95 | 44,400 | — | — |
| 1999-06-03 | $22.31 | $25.59 | 97,000 | — | — |
| 1999-06-02 | $22.44 | $25.73 | 73,100 | — | — |
| 1999-06-01 | $21.94 | $25.16 | 59,800 | — | — |
| 1999-05-28 | $21.44 | $24.58 | 70,500 | — | — |
| 1999-05-27 | $21.94 | $25.16 | 23,000 | — | — |
| 1999-05-26 | $22.19 | $25.44 | 136,500 | — | — |
| 1999-05-25 | $22.25 | $25.52 | 73,900 | — | — |
| 1999-05-24 | $23.19 | $26.59 | 49,100 | — | — |
| 1999-05-21 | $23.50 | $26.95 | 109,800 | — | — |
| 1999-05-20 | $24.13 | $27.67 | 127,600 | — | — |
| 1999-05-19 | $24.63 | $28.24 | 19,200 | — | — |
| 1999-05-18 | $24.94 | $28.60 | 32,900 | — | — |
| 1999-05-17 | $25.31 | $29.03 | 13,600 | — | — |
| 1999-05-14 | $25.38 | $29.10 | 31,700 | — | — |
| 1999-05-13 | $25.31 | $29.03 | 89,800 | — | — |
| 1999-05-12 | $25.25 | $28.96 | 42,300 | — | — |
| 1999-05-11 | $25.63 | $29.39 | 27,600 | — | — |
| 1999-05-10 | $25.13 | $28.81 | 38,900 | — | — |
| 1999-05-07 | $25.06 | $28.74 | 44,500 | — | — |
| 1999-05-06 | $25.38 | $29.10 | 45,100 | — | — |
| 1999-05-05 | $25.25 | $28.96 | 57,500 | — | — |
| 1999-05-04 | $25.94 | $29.75 | 21,100 | — | — |
| 1999-05-03 | $26.50 | $30.39 | 95,700 | — | — |
| 1999-04-30 | $26.69 | $30.61 | 33,600 | — | — |
| 1999-04-29 | $27.44 | $31.47 | 56,900 | — | — |
| 1999-04-28 | $27.88 | $31.97 | 41,200 | — | — |
| 1999-04-27 | $28.69 | $32.90 | 24,800 | — | — |
| 1999-04-26 | $28.81 | $33.04 | 9,200 | — | — |
| 1999-04-23 | $28.88 | $33.11 | 28,000 | — | — |
| 1999-04-22 | $27.50 | $31.54 | 45,700 | — | — |
| 1999-04-21 | $28.94 | $33.19 | 22,400 | — | — |
| 1999-04-20 | $29.63 | $33.97 | 40,500 | — | — |
| 1999-04-19 | $30.88 | $35.41 | 44,900 | — | — |
| 1999-04-16 | $31.81 | $36.48 | 33,200 | — | — |
| 1999-04-15 | $31.94 | $36.63 | 124,500 | — | — |
| 1999-04-14 | $31.81 | $36.48 | 35,300 | — | — |
| 1999-04-13 | $31.19 | $35.77 | 58,100 | — | — |
| 1999-04-12 | $32.56 | $37.34 | 78,500 | — | — |
| 1999-04-09 | $32.38 | $37.13 | 77,000 | — | — |
| 1999-04-08 | $31.25 | $35.84 | 74,500 | — | — |
| 1999-04-07 | $31.00 | $35.55 | 74,500 | — | — |
| 1999-04-06 | $29.94 | $34.33 | 42,800 | — | — |
| 1999-04-05 | $30.75 | $35.26 | 51,000 | — | — |
| 1999-04-01 | $30.94 | $35.48 | 38,000 | — | — |
| 1999-03-31 | $30.94 | $35.48 | 34,100 | — | — |
| 1999-03-30 | $30.81 | $35.34 | 25,300 | — | — |
| 1999-03-29 | $31.44 | $36.05 | 19,500 | — | — |
| 1999-03-26 | $31.69 | $36.34 | 54,000 | — | — |
| 1999-03-25 | $32.13 | $36.84 | 79,400 | — | — |
| 1999-03-24 | $31.75 | $36.41 | 57,000 | — | — |
| 1999-03-23 | $31.31 | $35.91 | 87,700 | — | — |
| 1999-03-22 | $31.25 | $35.84 | 107,500 | — | — |
| 1999-03-19 | $30.38 | $34.83 | 54,700 | — | — |
| 1999-03-18 | $29.38 | $33.69 | 65,600 | — | — |
| 1999-03-17 | $28.19 | $32.33 | 29,800 | — | — |
| 1999-03-16 | $28.13 | $32.21 | 63,700 | — | — |
| 1999-03-15 | $28.00 | $32.07 | 42,200 | — | — |
| 1999-03-12 | $28.63 | $32.78 | 57,900 | — | — |
| 1999-03-11 | $28.50 | $32.64 | 93,700 | — | — |
| 1999-03-10 | $28.38 | $32.49 | 40,200 | — | — |
| 1999-03-09 | $28.19 | $32.28 | 37,400 | — | — |
| 1999-03-08 | $27.00 | $30.92 | 19,400 | — | — |
| 1999-03-05 | $26.63 | $30.49 | 20,800 | — | — |
| 1999-03-04 | $26.38 | $30.20 | 23,600 | — | — |
| 1999-03-03 | $26.25 | $30.06 | 17,200 | — | — |
| 1999-03-02 | $25.19 | $28.84 | 51,000 | — | — |
| 1999-03-01 | $25.75 | $29.49 | 37,200 | — | — |
| 1999-02-26 | $25.56 | $29.27 | 29,100 | — | — |
| 1999-02-25 | $25.81 | $29.56 | 16,300 | — | — |
| 1999-02-24 | $26.06 | $29.85 | 18,700 | — | — |
| 1999-02-23 | $25.94 | $29.70 | 22,100 | — | — |
| 1999-02-22 | $26.06 | $29.85 | 41,100 | — | — |
| 1999-02-19 | $25.69 | $29.42 | 12,000 | — | — |
| 1999-02-18 | $25.88 | $29.63 | 29,100 | — | — |
| 1999-02-17 | $26.31 | $30.13 | 19,100 | — | — |
| 1999-02-16 | $26.63 | $30.49 | 33,800 | — | — |
| 1999-02-12 | $27.00 | $30.92 | 12,000 | — | — |
| 1999-02-11 | $27.88 | $31.92 | 40,600 | — | — |
| 1999-02-10 | $27.75 | $31.78 | 20,000 | — | — |
| 1999-02-09 | $28.06 | $32.14 | 19,100 | — | — |
| 1999-02-08 | $27.69 | $31.71 | 14,600 | — | — |
| 1999-02-05 | $27.75 | $31.78 | 36,900 | — | — |
| 1999-02-04 | $28.06 | $32.14 | 31,400 | — | — |
| 1999-02-03 | $27.31 | $31.28 | 19,900 | — | — |
| 1999-02-02 | $27.69 | $31.71 | 69,400 | — | — |
| 1999-02-01 | $26.50 | $30.35 | 25,400 | — | — |
| 1999-01-29 | $26.81 | $30.71 | 29,600 | — | — |
| 1999-01-28 | $26.69 | $30.56 | 9,800 | — | — |
| 1999-01-27 | $26.88 | $30.78 | 38,000 | — | — |
| 1999-01-26 | $27.44 | $31.42 | 26,700 | — | — |
| 1999-01-25 | $27.38 | $31.35 | 59,500 | — | — |
| 1999-01-22 | $27.38 | $31.35 | 56,700 | — | — |
| 1999-01-21 | $25.75 | $29.49 | 73,700 | — | — |
| 1999-01-20 | $25.50 | $29.20 | 43,000 | — | — |
| 1999-01-19 | $24.94 | $28.56 | 72,400 | — | — |
| 1999-01-15 | $24.75 | $28.34 | 27,000 | — | — |
| 1999-01-14 | $25.00 | $28.63 | 49,800 | — | — |
| 1999-01-13 | $24.63 | $28.20 | 42,900 | — | — |
| 1999-01-12 | $24.00 | $27.48 | 18,300 | — | — |
| 1999-01-11 | $24.63 | $28.20 | 29,600 | — | — |
| 1999-01-08 | $23.81 | $27.27 | 26,900 | — | — |
| 1999-01-07 | $25.19 | $28.84 | 80,400 | — | — |
| 1999-01-06 | $24.00 | $27.48 | 34,900 | — | — |
| 1999-01-05 | $23.94 | $27.41 | 59,100 | — | — |
| 1999-01-04 | $23.31 | $26.70 | 95,500 | — | — |