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
- 1992-03-03 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 | $20.75 | $23.81 | 2,000 | — | — |
| 1999-12-30 | $20.25 | $23.23 | 2,200 | — | — |
| 1999-12-29 | $20.56 | $23.59 | 49,000 | — | — |
| 1999-12-28 | $20.25 | $23.23 | 3,400 | — | — |
| 1999-12-27 | $20.47 | $23.48 | 21,000 | — | — |
| 1999-12-23 | $20.00 | $22.95 | 1,200 | — | — |
| 1999-12-22 | $20.00 | $22.95 | 3,200 | — | — |
| 1999-12-21 | $20.19 | $23.16 | 7,000 | — | — |
| 1999-12-20 | $20.25 | $23.23 | 11,200 | — | — |
| 1999-12-17 | $19.88 | $22.80 | 21,600 | — | — |
| 1999-12-16 | $20.00 | $22.95 | 1,600 | — | — |
| 1999-12-15 | $20.00 | $22.95 | 43,800 | — | — |
| 1999-12-14 | $20.00 | $22.95 | 46,000 | — | — |
| 1999-12-13 | $20.00 | $22.95 | 11,000 | — | — |
| 1999-12-10 | $20.00 | $22.95 | 17,400 | — | — |
| 1999-12-09 | $20.13 | $23.09 | 11,400 | — | — |
| 1999-12-08 | $20.19 | $23.16 | 10,800 | — | — |
| 1999-12-07 | $20.25 | $23.23 | 26,000 | — | — |
| 1999-12-06 | $20.06 | $22.73 | 24,200 | — | — |
| 1999-12-03 | $20.09 | $22.77 | 4,400 | — | — |
| 1999-12-02 | $19.13 | $21.67 | 1,200 | — | — |
| 1999-12-01 | $19.09 | $21.63 | 9,800 | — | — |
| 1999-11-30 | $18.88 | $21.38 | 7,400 | — | — |
| 1999-11-29 | $18.75 | $21.24 | 3,600 | — | — |
| 1999-11-26 | $18.78 | $21.28 | 29,800 | — | — |
| 1999-11-24 | $18.63 | $21.10 | 1,200 | — | — |
| 1999-11-23 | $18.63 | $21.10 | 1,000 | — | — |
| 1999-11-22 | $18.78 | $21.28 | 3,400 | — | — |
| 1999-11-19 | $18.69 | $21.17 | 2,600 | — | — |
| 1999-11-18 | $18.59 | $21.07 | 600 | — | — |
| 1999-11-17 | $18.53 | $21.00 | 400 | — | — |
| 1999-11-16 | $18.59 | $21.07 | 2,400 | — | — |
| 1999-11-15 | $18.50 | $20.96 | 6,000 | — | — |
| 1999-11-12 | $18.50 | $20.96 | 2,200 | — | — |
| 1999-11-11 | $18.50 | $20.96 | 800 | — | — |
| 1999-11-10 | $18.75 | $21.24 | 1,600 | — | — |
| 1999-11-09 | $18.63 | $21.10 | 21,000 | — | — |
| 1999-11-08 | $18.19 | $20.61 | 0 | — | — |
| 1999-11-05 | $18.19 | $20.61 | 4,600 | — | — |
| 1999-11-04 | $18.50 | $20.96 | 17,200 | — | — |
| 1999-11-03 | $18.09 | $20.50 | 3,000 | — | — |
| 1999-11-02 | $17.69 | $20.04 | 800 | — | — |
| 1999-11-01 | $17.69 | $20.04 | 6,800 | — | — |
| 1999-10-29 | $17.59 | $19.93 | 2,600 | — | — |
| 1999-10-28 | $18.16 | $20.57 | 200 | — | — |
| 1999-10-27 | $18.13 | $20.53 | 5,200 | — | — |
| 1999-10-26 | $18.13 | $20.53 | 3,200 | — | — |
| 1999-10-25 | $18.22 | $20.64 | 56,000 | — | — |
| 1999-10-22 | $17.38 | $19.69 | 1,400 | — | — |
| 1999-10-21 | $17.44 | $19.76 | 7,200 | — | — |
| 1999-10-20 | $17.25 | $19.54 | 2,600 | — | — |
| 1999-10-19 | $17.44 | $19.76 | 6,200 | — | — |
| 1999-10-18 | $17.75 | $20.11 | 1,400 | — | — |
| 1999-10-15 | $17.81 | $20.18 | 6,200 | — | — |
| 1999-10-14 | $18.25 | $20.68 | 7,400 | — | — |
| 1999-10-13 | $18.19 | $20.61 | 2,600 | — | — |
| 1999-10-12 | $18.13 | $20.53 | 600 | — | — |
| 1999-10-11 | $18.38 | $20.82 | 0 | — | — |
| 1999-10-08 | $18.38 | $20.82 | 1,200 | — | — |
| 1999-10-07 | $18.38 | $20.82 | 5,200 | — | — |
| 1999-10-06 | $18.38 | $20.82 | 3,400 | — | — |
| 1999-10-05 | $18.19 | $20.61 | 1,400 | — | — |
| 1999-10-04 | $18.50 | $20.96 | 4,800 | — | — |
| 1999-10-01 | $18.50 | $20.96 | 6,200 | — | — |
| 1999-09-30 | $18.34 | $20.78 | 11,800 | — | — |
| 1999-09-29 | $18.03 | $20.43 | 11,600 | — | — |
| 1999-09-28 | $17.75 | $20.11 | 5,200 | — | — |
| 1999-09-27 | $17.50 | $19.83 | 2,600 | — | — |
| 1999-09-24 | $17.50 | $19.83 | 800 | — | — |
| 1999-09-23 | $17.50 | $19.83 | 15,600 | — | — |
| 1999-09-22 | $17.50 | $19.83 | 600 | — | — |
| 1999-09-21 | $17.50 | $19.83 | 9,200 | — | — |
| 1999-09-20 | $17.78 | $20.15 | 400 | — | — |
| 1999-09-17 | $17.78 | $20.15 | 6,800 | — | — |
| 1999-09-16 | $17.75 | $20.11 | 7,200 | — | — |
| 1999-09-15 | $18.31 | $20.75 | 29,200 | — | — |
| 1999-09-14 | $17.75 | $20.11 | 400 | — | — |
| 1999-09-13 | $18.00 | $20.39 | 7,000 | — | — |
| 1999-09-10 | $17.75 | $20.11 | 0 | — | — |
| 1999-09-09 | $17.75 | $20.11 | 1,400 | — | — |
| 1999-09-08 | $18.00 | $20.39 | 6,600 | — | — |
| 1999-09-07 | $18.25 | $20.68 | 200 | — | — |
| 1999-09-03 | $18.25 | $20.68 | 4,600 | — | — |
| 1999-09-02 | $18.25 | $20.68 | 200 | — | — |
| 1999-09-01 | $18.25 | $20.68 | 1,400 | — | — |
| 1999-08-31 | $18.50 | $20.96 | 11,400 | — | — |
| 1999-08-30 | $18.25 | $20.68 | 5,800 | — | — |
| 1999-08-27 | $18.19 | $20.61 | 1,400 | — | — |
| 1999-08-26 | $18.25 | $20.68 | 6,400 | — | — |
| 1999-08-25 | $18.38 | $20.82 | 4,000 | — | — |
| 1999-08-24 | $18.31 | $20.75 | 1,000 | — | — |
| 1999-08-23 | $18.13 | $20.53 | 2,200 | — | — |
| 1999-08-20 | $18.25 | $20.68 | 200 | — | — |
| 1999-08-19 | $18.50 | $20.96 | 14,200 | — | — |
| 1999-08-18 | $18.50 | $20.96 | 400 | — | — |
| 1999-08-17 | $18.75 | $21.24 | 800 | — | — |
| 1999-08-16 | $18.50 | $20.96 | 2,200 | — | — |
| 1999-08-13 | $19.00 | $21.53 | 2,000 | — | — |
| 1999-08-12 | $18.69 | $21.17 | 800 | — | — |
| 1999-08-11 | $18.88 | $21.38 | 4,800 | — | — |
| 1999-08-10 | $18.69 | $21.17 | 3,600 | — | — |
| 1999-08-09 | $18.63 | $21.11 | 1,800 | — | — |
| 1999-08-06 | $18.38 | $20.82 | 2,400 | — | — |
| 1999-08-05 | $18.38 | $20.82 | 2,600 | — | — |
| 1999-08-04 | $18.38 | $20.82 | 8,200 | — | — |
| 1999-08-03 | $18.41 | $20.85 | 4,200 | — | — |
| 1999-08-02 | $19.00 | $21.53 | 3,000 | — | — |
| 1999-07-30 | $18.38 | $20.82 | 200 | — | — |
| 1999-07-29 | $18.50 | $20.96 | 400 | — | — |
| 1999-07-28 | $19.00 | $21.53 | 1,800 | — | — |
| 1999-07-27 | $19.00 | $21.53 | 600 | — | — |
| 1999-07-26 | $19.00 | $21.53 | 12,800 | — | — |
| 1999-07-23 | $18.75 | $21.24 | 2,200 | — | — |
| 1999-07-22 | $18.88 | $21.38 | 400 | — | — |
| 1999-07-21 | $18.63 | $21.10 | 3,400 | — | — |
| 1999-07-20 | $18.38 | $20.82 | 7,800 | — | — |
| 1999-07-19 | $18.75 | $21.24 | 1,600 | — | — |
| 1999-07-16 | $18.50 | $20.96 | 400 | — | — |
| 1999-07-15 | $18.50 | $20.96 | 8,600 | — | — |
| 1999-07-14 | $18.69 | $21.17 | 2,800 | — | — |
| 1999-07-13 | $18.38 | $20.82 | 6,600 | — | — |
| 1999-07-12 | $18.31 | $20.75 | 6,200 | — | — |
| 1999-07-09 | $18.69 | $21.17 | 9,000 | — | — |
| 1999-07-08 | $18.80 | $21.30 | 1,800 | — | — |
| 1999-07-07 | $18.81 | $21.31 | 9,200 | — | — |
| 1999-07-06 | $19.00 | $21.53 | 6,800 | — | — |
| 1999-07-02 | $19.13 | $21.67 | 1,600 | — | — |
| 1999-07-01 | $18.97 | $21.49 | 1,600 | — | — |
| 1999-06-30 | $18.91 | $21.42 | 2,400 | — | — |
| 1999-06-29 | $18.94 | $21.46 | 2,800 | — | — |
| 1999-06-28 | $19.25 | $21.81 | 2,800 | — | — |
| 1999-06-25 | $19.00 | $21.53 | 1,200 | — | — |
| 1999-06-24 | $19.06 | $21.60 | 4,000 | — | — |
| 1999-06-23 | $19.63 | $22.23 | 1,200 | — | — |
| 1999-06-22 | $19.63 | $22.23 | 200 | — | — |
| 1999-06-21 | $19.41 | $21.99 | 6,800 | — | — |
| 1999-06-18 | $18.88 | $21.38 | 12,800 | — | — |
| 1999-06-17 | $18.86 | $21.37 | 200 | — | — |
| 1999-06-16 | $19.13 | $21.67 | 2,000 | — | — |
| 1999-06-15 | $18.56 | $21.03 | 9,800 | — | — |
| 1999-06-14 | $18.53 | $21.00 | 4,800 | — | — |
| 1999-06-11 | $18.38 | $20.82 | 800 | — | — |
| 1999-06-10 | $18.63 | $20.85 | 15,400 | — | — |
| 1999-06-09 | $18.31 | $20.50 | 12,000 | — | — |
| 1999-06-08 | $18.69 | $20.92 | 600 | — | — |
| 1999-06-07 | $18.50 | $20.71 | 5,800 | — | — |
| 1999-06-04 | $18.56 | $20.78 | 3,000 | — | — |
| 1999-06-03 | $18.20 | $20.38 | 4,600 | — | — |
| 1999-06-02 | $18.69 | $20.92 | 5,800 | — | — |
| 1999-06-01 | $18.75 | $20.99 | 400 | — | — |
| 1999-05-28 | $18.75 | $20.99 | 600 | — | — |
| 1999-05-27 | $18.88 | $21.13 | 0 | — | — |
| 1999-05-26 | $18.88 | $21.13 | 0 | — | — |
| 1999-05-25 | $18.88 | $21.13 | 10,800 | — | — |
| 1999-05-24 | $19.44 | $21.76 | 3,200 | — | — |
| 1999-05-21 | $19.50 | $21.83 | 6,400 | — | — |
| 1999-05-20 | $19.25 | $21.55 | 400 | — | — |
| 1999-05-19 | $19.25 | $21.55 | 3,200 | — | — |
| 1999-05-18 | $19.25 | $21.55 | 400 | — | — |
| 1999-05-17 | $19.38 | $21.69 | 200 | — | — |
| 1999-05-14 | $19.38 | $21.69 | 5,600 | — | — |
| 1999-05-13 | $19.50 | $21.83 | 800 | — | — |
| 1999-05-12 | $19.50 | $21.83 | 3,400 | — | — |
| 1999-05-11 | $19.94 | $22.32 | 8,000 | — | — |
| 1999-05-10 | $20.00 | $22.39 | 16,400 | — | — |
| 1999-05-07 | $19.19 | $21.48 | 2,800 | — | — |
| 1999-05-06 | $19.38 | $21.69 | 800 | — | — |
| 1999-05-05 | $19.50 | $21.83 | 4,600 | — | — |
| 1999-05-04 | $19.63 | $21.97 | 800 | — | — |
| 1999-05-03 | $19.70 | $22.06 | 7,000 | — | — |
| 1999-04-30 | $20.13 | $22.53 | 3,800 | — | — |
| 1999-04-29 | $20.31 | $22.74 | 2,800 | — | — |
| 1999-04-28 | $20.50 | $22.95 | 400 | — | — |
| 1999-04-27 | $21.00 | $23.51 | 600 | — | — |
| 1999-04-26 | $20.50 | $22.95 | 3,200 | — | — |
| 1999-04-23 | $20.50 | $22.95 | 8,800 | — | — |
| 1999-04-22 | $21.50 | $24.07 | 1,000 | — | — |
| 1999-04-21 | $22.25 | $24.91 | 2,400 | — | — |
| 1999-04-20 | $21.88 | $24.49 | 200 | — | — |
| 1999-04-19 | $21.50 | $24.07 | 1,800 | — | — |
| 1999-04-16 | $21.53 | $24.11 | 2,000 | — | — |
| 1999-04-15 | $21.63 | $24.21 | 4,400 | — | — |
| 1999-04-14 | $22.00 | $24.63 | 6,600 | — | — |
| 1999-04-13 | $21.50 | $24.07 | 30,400 | — | — |
| 1999-04-12 | $21.22 | $23.76 | 7,400 | — | — |
| 1999-04-09 | $20.44 | $22.88 | 20,000 | — | — |
| 1999-04-08 | $22.00 | $24.63 | 2,800 | — | — |
| 1999-04-07 | $20.63 | $23.09 | 1,000 | — | — |
| 1999-04-06 | $20.81 | $23.30 | 1,000 | — | — |
| 1999-04-05 | $20.81 | $23.30 | 400 | — | — |
| 1999-04-01 | $22.50 | $25.19 | 1,600 | — | — |
| 1999-03-31 | $20.81 | $23.30 | 3,800 | — | — |
| 1999-03-30 | $22.25 | $24.91 | 1,800 | — | — |
| 1999-03-29 | $21.50 | $24.07 | 400 | — | — |
| 1999-03-26 | $20.50 | $22.95 | 600 | — | — |
| 1999-03-25 | $20.69 | $23.16 | 2,400 | — | — |
| 1999-03-24 | $20.88 | $23.37 | 800 | — | — |
| 1999-03-23 | $20.91 | $23.41 | 4,800 | — | — |
| 1999-03-22 | $20.81 | $23.30 | 200 | — | — |
| 1999-03-19 | $21.00 | $23.51 | 8,600 | — | — |
| 1999-03-18 | $21.31 | $23.86 | 2,800 | — | — |
| 1999-03-17 | $21.75 | $24.35 | 4,400 | — | — |
| 1999-03-16 | $22.19 | $24.84 | 3,400 | — | — |
| 1999-03-15 | $22.19 | $24.84 | 200 | — | — |
| 1999-03-12 | $22.59 | $25.30 | 1,400 | — | — |
| 1999-03-11 | $22.19 | $24.84 | 1,600 | — | — |
| 1999-03-10 | $22.13 | $24.77 | 2,000 | — | — |
| 1999-03-09 | $22.38 | $25.05 | 1,200 | — | — |
| 1999-03-08 | $22.94 | $25.68 | 1,400 | — | — |
| 1999-03-05 | $22.94 | $25.68 | 76,400 | — | — |
| 1999-03-04 | $23.25 | $26.03 | 3,000 | — | — |
| 1999-03-03 | $23.25 | $26.03 | 7,400 | — | — |
| 1999-03-02 | $24.00 | $26.87 | 0 | — | — |
| 1999-03-01 | $24.00 | $26.87 | 800 | — | — |
| 1999-02-26 | $23.94 | $26.80 | 12,000 | — | — |
| 1999-02-25 | $24.50 | $27.43 | 2,600 | — | — |
| 1999-02-24 | $24.31 | $27.22 | 4,400 | — | — |
| 1999-02-23 | $24.50 | $27.43 | 16,400 | — | — |
| 1999-02-22 | $24.50 | $27.43 | 200 | — | — |
| 1999-02-19 | $24.75 | $27.71 | 2,600 | — | — |
| 1999-02-18 | $24.44 | $27.36 | 2,600 | — | — |
| 1999-02-17 | $24.44 | $27.36 | 9,600 | — | — |
| 1999-02-16 | $24.81 | $27.78 | 19,600 | — | — |
| 1999-02-12 | $24.63 | $27.57 | 1,600 | — | — |
| 1999-02-11 | $24.63 | $27.57 | 6,400 | — | — |
| 1999-02-10 | $24.94 | $27.92 | 17,200 | — | — |
| 1999-02-09 | $24.88 | $27.85 | 0 | — | — |
| 1999-02-08 | $24.88 | $27.85 | 17,600 | — | — |
| 1999-02-05 | $24.50 | $27.43 | 6,600 | — | — |
| 1999-02-04 | $24.63 | $27.57 | 1,800 | — | — |
| 1999-02-03 | $24.50 | $27.43 | 800 | — | — |
| 1999-02-02 | $24.81 | $27.78 | 31,800 | — | — |
| 1999-02-01 | $24.50 | $27.43 | 1,200 | — | — |
| 1999-01-29 | $24.94 | $27.92 | 1,800 | — | — |
| 1999-01-28 | $24.50 | $27.43 | 9,400 | — | — |
| 1999-01-27 | $24.94 | $27.92 | 0 | — | — |
| 1999-01-26 | $24.94 | $27.92 | 1,800 | — | — |
| 1999-01-25 | $25.00 | $27.99 | 34,600 | — | — |
| 1999-01-22 | $24.75 | $27.71 | 800 | — | — |
| 1999-01-21 | $24.75 | $27.71 | 22,600 | — | — |
| 1999-01-20 | $24.50 | $27.43 | 6,800 | — | — |
| 1999-01-19 | $24.50 | $27.43 | 1,000 | — | — |
| 1999-01-15 | $24.50 | $27.43 | 6,400 | — | — |
| 1999-01-14 | $24.50 | $27.43 | 1,800 | — | — |
| 1999-01-13 | $24.75 | $27.71 | 21,000 | — | — |
| 1999-01-12 | $24.81 | $27.78 | 3,000 | — | — |
| 1999-01-11 | $25.00 | $27.99 | 3,000 | — | — |
| 1999-01-08 | $25.00 | $27.99 | 2,000 | — | — |
| 1999-01-07 | $25.75 | $28.83 | 0 | — | — |
| 1999-01-06 | $25.75 | $28.83 | 0 | — | — |
| 1999-01-05 | $25.75 | $28.83 | 3,000 | — | — |
| 1999-01-04 | $25.56 | $28.62 | 12,600 | — | — |