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
- 1986-06-02 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 | $21.69 | $30.99 | 2,396 | — | — |
| 1999-12-30 | $21.22 | $30.32 | 4,392 | — | — |
| 1999-12-29 | $21.41 | $30.59 | 3,594 | — | — |
| 1999-12-28 | $21.60 | $30.86 | 2,130 | — | — |
| 1999-12-27 | $21.65 | $30.92 | 4,525 | — | — |
| 1999-12-23 | $22.26 | $31.80 | 666 | — | — |
| 1999-12-22 | $22.26 | $31.80 | 399 | — | — |
| 1999-12-21 | $22.35 | $31.93 | 1,198 | — | — |
| 1999-12-20 | $22.30 | $31.86 | 1,331 | — | — |
| 1999-12-17 | $22.07 | $31.53 | 6,655 | — | — |
| 1999-12-16 | $22.54 | $32.20 | 799 | — | — |
| 1999-12-15 | $22.54 | $32.20 | 8,785 | — | — |
| 1999-12-14 | $22.02 | $31.46 | 1,997 | — | — |
| 1999-12-13 | $21.98 | $31.39 | 799 | — | — |
| 1999-12-10 | $21.98 | $31.39 | 133 | — | — |
| 1999-12-09 | $22.16 | $31.66 | 133 | — | — |
| 1999-12-08 | $22.16 | $31.66 | 1,730 | — | — |
| 1999-12-07 | $22.40 | $32.00 | 1,331 | — | — |
| 1999-12-06 | $22.16 | $31.66 | 1,331 | — | — |
| 1999-12-03 | $22.45 | $32.06 | 2,529 | — | — |
| 1999-12-02 | $22.54 | $32.20 | 6,522 | — | — |
| 1999-12-01 | $22.73 | $32.47 | 932 | — | — |
| 1999-11-30 | $22.54 | $32.20 | 1,198 | — | — |
| 1999-11-29 | $22.73 | $32.47 | 799 | — | — |
| 1999-11-26 | $22.92 | $32.45 | 0 | — | — |
| 1999-11-24 | $22.92 | $32.45 | 133 | — | — |
| 1999-11-23 | $22.92 | $32.45 | 1,198 | — | — |
| 1999-11-22 | $23.24 | $32.91 | 532 | — | — |
| 1999-11-19 | $23.10 | $32.71 | 2,795 | — | — |
| 1999-11-18 | $22.54 | $31.91 | 1,597 | — | — |
| 1999-11-17 | $22.73 | $32.18 | 8,918 | — | — |
| 1999-11-16 | $22.54 | $31.91 | 1,198 | — | — |
| 1999-11-15 | $22.54 | $31.91 | 0 | — | — |
| 1999-11-12 | $22.54 | $31.91 | 266 | — | — |
| 1999-11-11 | $22.30 | $31.58 | 0 | — | — |
| 1999-11-10 | $22.30 | $31.58 | 1,065 | — | — |
| 1999-11-09 | $22.35 | $31.65 | 0 | — | — |
| 1999-11-08 | $22.35 | $31.65 | 932 | — | — |
| 1999-11-05 | $22.45 | $31.78 | 799 | — | — |
| 1999-11-04 | $22.45 | $31.78 | 266 | — | — |
| 1999-11-03 | $22.35 | $31.65 | 1,065 | — | — |
| 1999-11-02 | $22.26 | $31.51 | 2,130 | — | — |
| 1999-11-01 | $22.16 | $31.38 | 2,130 | — | — |
| 1999-10-29 | $22.35 | $31.65 | 2,795 | — | — |
| 1999-10-28 | $22.68 | $32.11 | 266 | — | — |
| 1999-10-27 | $22.73 | $32.18 | 1,065 | — | — |
| 1999-10-26 | $22.92 | $32.45 | 0 | — | — |
| 1999-10-25 | $22.92 | $32.45 | 0 | — | — |
| 1999-10-22 | $22.92 | $32.45 | 133 | — | — |
| 1999-10-21 | $22.92 | $32.45 | 799 | — | — |
| 1999-10-20 | $22.96 | $32.51 | 0 | — | — |
| 1999-10-19 | $22.96 | $32.51 | 399 | — | — |
| 1999-10-18 | $22.92 | $32.45 | 399 | — | — |
| 1999-10-15 | $23.06 | $32.65 | 399 | — | — |
| 1999-10-14 | $23.24 | $32.91 | 799 | — | — |
| 1999-10-13 | $23.01 | $32.58 | 133 | — | — |
| 1999-10-12 | $23.20 | $32.84 | 266 | — | — |
| 1999-10-11 | $23.38 | $33.11 | 0 | — | — |
| 1999-10-08 | $23.38 | $33.11 | 133 | — | — |
| 1999-10-07 | $23.20 | $32.84 | 0 | — | — |
| 1999-10-06 | $23.20 | $32.84 | 1,331 | — | — |
| 1999-10-05 | $23.57 | $33.38 | 266 | — | — |
| 1999-10-04 | $23.57 | $33.38 | 799 | — | — |
| 1999-10-01 | $23.67 | $33.51 | 266 | — | — |
| 1999-09-30 | $23.48 | $33.24 | 666 | — | — |
| 1999-09-29 | $23.57 | $33.38 | 266 | — | — |
| 1999-09-28 | $23.71 | $33.58 | 266 | — | — |
| 1999-09-27 | $23.67 | $33.51 | 932 | — | — |
| 1999-09-24 | $23.38 | $33.11 | 133 | — | — |
| 1999-09-23 | $23.57 | $33.38 | 2,928 | — | — |
| 1999-09-22 | $23.29 | $32.98 | 399 | — | — |
| 1999-09-21 | $23.29 | $32.98 | 1,331 | — | — |
| 1999-09-20 | $23.10 | $32.71 | 399 | — | — |
| 1999-09-17 | $23.29 | $32.98 | 0 | — | — |
| 1999-09-16 | $23.29 | $32.98 | 2,529 | — | — |
| 1999-09-15 | $23.10 | $32.71 | 8,652 | — | — |
| 1999-09-14 | $23.29 | $32.98 | 2,795 | — | — |
| 1999-09-13 | $23.67 | $33.51 | 1,997 | — | — |
| 1999-09-10 | $23.67 | $33.51 | 799 | — | — |
| 1999-09-09 | $23.29 | $32.98 | 3,993 | — | — |
| 1999-09-08 | $23.24 | $32.91 | 399 | — | — |
| 1999-09-07 | $23.24 | $32.91 | 0 | — | — |
| 1999-09-03 | $23.24 | $32.91 | 1,331 | — | — |
| 1999-09-02 | $23.06 | $32.65 | 3,194 | — | — |
| 1999-09-01 | $23.38 | $33.11 | 666 | — | — |
| 1999-08-31 | $23.20 | $32.84 | 133 | — | — |
| 1999-08-30 | $23.15 | $32.78 | 0 | — | — |
| 1999-08-27 | $23.38 | $32.83 | 133 | — | — |
| 1999-08-26 | $23.48 | $32.97 | 666 | — | — |
| 1999-08-25 | $23.48 | $32.97 | 3,061 | — | — |
| 1999-08-24 | $23.76 | $33.36 | 932 | — | — |
| 1999-08-23 | $23.95 | $33.63 | 1,597 | — | — |
| 1999-08-20 | $23.85 | $33.49 | 532 | — | — |
| 1999-08-19 | $23.90 | $33.56 | 3,993 | — | — |
| 1999-08-18 | $23.95 | $33.63 | 4,659 | — | — |
| 1999-08-17 | $24.37 | $34.22 | 1,863 | — | — |
| 1999-08-16 | $24.32 | $34.15 | 2,529 | — | — |
| 1999-08-13 | $24.56 | $34.48 | 799 | — | — |
| 1999-08-12 | $24.51 | $34.42 | 1,997 | — | — |
| 1999-08-11 | $24.79 | $34.81 | 3,194 | — | — |
| 1999-08-10 | $25.08 | $35.21 | 133 | — | — |
| 1999-08-09 | $25.26 | $35.47 | 532 | — | — |
| 1999-08-06 | $25.26 | $35.47 | 532 | — | — |
| 1999-08-05 | $25.36 | $35.60 | 1,597 | — | — |
| 1999-08-04 | $25.73 | $36.13 | 2,263 | — | — |
| 1999-08-03 | $26.11 | $36.66 | 266 | — | — |
| 1999-08-02 | $26.11 | $36.66 | 5,058 | — | — |
| 1999-07-30 | $26.11 | $36.66 | 133 | — | — |
| 1999-07-29 | $25.92 | $36.39 | 399 | — | — |
| 1999-07-28 | $25.83 | $36.26 | 266 | — | — |
| 1999-07-27 | $25.73 | $36.13 | 133 | — | — |
| 1999-07-26 | $25.54 | $35.87 | 0 | — | — |
| 1999-07-23 | $25.54 | $35.87 | 1,997 | — | — |
| 1999-07-22 | $25.69 | $36.06 | 666 | — | — |
| 1999-07-21 | $25.83 | $36.26 | 2,263 | — | — |
| 1999-07-20 | $25.92 | $36.39 | 0 | — | — |
| 1999-07-19 | $25.92 | $36.39 | 5,723 | — | — |
| 1999-07-16 | $26.30 | $36.92 | 0 | — | — |
| 1999-07-15 | $26.30 | $36.92 | 399 | — | — |
| 1999-07-14 | $26.30 | $36.92 | 666 | — | — |
| 1999-07-13 | $26.30 | $36.92 | 1,597 | — | — |
| 1999-07-12 | $26.67 | $37.45 | 799 | — | — |
| 1999-07-09 | $26.67 | $37.45 | 1,464 | — | — |
| 1999-07-08 | $26.11 | $36.66 | 4,525 | — | — |
| 1999-07-07 | $25.17 | $35.34 | 266 | — | — |
| 1999-07-06 | $24.98 | $35.08 | 399 | — | — |
| 1999-07-02 | $25.17 | $35.34 | 666 | — | — |
| 1999-07-01 | $25.17 | $35.34 | 4,925 | — | — |
| 1999-06-30 | $24.42 | $34.28 | 1,065 | — | — |
| 1999-06-29 | $24.23 | $34.02 | 1,597 | — | — |
| 1999-06-28 | $24.42 | $34.28 | 0 | — | — |
| 1999-06-25 | $24.42 | $34.28 | 0 | — | — |
| 1999-06-24 | $24.42 | $34.28 | 1,597 | — | — |
| 1999-06-23 | $24.70 | $34.68 | 133 | — | — |
| 1999-06-22 | $24.84 | $34.88 | 1,863 | — | — |
| 1999-06-21 | $24.98 | $35.08 | 666 | — | — |
| 1999-06-18 | $25.17 | $35.34 | 3,061 | — | — |
| 1999-06-17 | $25.36 | $35.60 | 399 | — | — |
| 1999-06-16 | $25.17 | $35.34 | 8,918 | — | — |
| 1999-06-15 | $24.98 | $35.08 | 6,123 | — | — |
| 1999-06-14 | $23.85 | $33.49 | 1,997 | — | — |
| 1999-06-11 | $24.04 | $33.76 | 266 | — | — |
| 1999-06-10 | $24.04 | $33.76 | 0 | — | — |
| 1999-06-09 | $24.04 | $33.76 | 0 | — | — |
| 1999-06-08 | $24.04 | $33.76 | 133 | — | — |
| 1999-06-07 | $23.85 | $33.49 | 5,191 | — | — |
| 1999-06-04 | $23.85 | $33.49 | 2,130 | — | — |
| 1999-06-03 | $24.04 | $33.76 | 266 | — | — |
| 1999-06-02 | $24.23 | $34.02 | 266 | — | — |
| 1999-06-01 | $24.28 | $34.09 | 1,863 | — | — |
| 1999-05-28 | $24.42 | $34.28 | 133 | — | — |
| 1999-05-27 | $24.42 | $34.28 | 1,331 | — | — |
| 1999-05-26 | $24.98 | $34.81 | 266 | — | — |
| 1999-05-25 | $24.79 | $34.55 | 799 | — | — |
| 1999-05-24 | $24.98 | $34.81 | 532 | — | — |
| 1999-05-21 | $25.08 | $34.94 | 666 | — | — |
| 1999-05-20 | $24.79 | $34.55 | 133 | — | — |
| 1999-05-19 | $24.98 | $34.81 | 0 | — | — |
| 1999-05-18 | $24.98 | $34.81 | 0 | — | — |
| 1999-05-17 | $24.98 | $34.81 | 2,263 | — | — |
| 1999-05-14 | $24.79 | $34.55 | 2,130 | — | — |
| 1999-05-13 | $25.08 | $34.94 | 799 | — | — |
| 1999-05-12 | $24.79 | $34.55 | 0 | — | — |
| 1999-05-11 | $24.79 | $34.55 | 266 | — | — |
| 1999-05-10 | $24.98 | $34.81 | 0 | — | — |
| 1999-05-07 | $24.98 | $34.81 | 666 | — | — |
| 1999-05-06 | $25.08 | $34.94 | 399 | — | — |
| 1999-05-05 | $24.98 | $34.81 | 666 | — | — |
| 1999-05-04 | $25.17 | $35.07 | 532 | — | — |
| 1999-05-03 | $24.98 | $34.81 | 532 | — | — |
| 1999-04-30 | $24.79 | $34.55 | 666 | — | — |
| 1999-04-29 | $24.98 | $34.81 | 1,065 | — | — |
| 1999-04-28 | $24.79 | $34.55 | 1,597 | — | — |
| 1999-04-27 | $24.70 | $34.42 | 1,331 | — | — |
| 1999-04-26 | $24.79 | $34.55 | 1,730 | — | — |
| 1999-04-23 | $25.08 | $34.94 | 7,454 | — | — |
| 1999-04-22 | $25.08 | $34.94 | 0 | — | — |
| 1999-04-21 | $25.08 | $34.94 | 1,198 | — | — |
| 1999-04-20 | $25.45 | $35.47 | 799 | — | — |
| 1999-04-19 | $25.36 | $35.34 | 0 | — | — |
| 1999-04-16 | $25.36 | $35.34 | 266 | — | — |
| 1999-04-15 | $25.73 | $35.86 | 4,659 | — | — |
| 1999-04-14 | $25.36 | $35.34 | 266 | — | — |
| 1999-04-13 | $25.54 | $35.60 | 399 | — | — |
| 1999-04-12 | $25.36 | $35.34 | 666 | — | — |
| 1999-04-09 | $25.45 | $35.47 | 3,061 | — | — |
| 1999-04-08 | $25.26 | $35.20 | 1,730 | — | — |
| 1999-04-07 | $25.26 | $35.20 | 532 | — | — |
| 1999-04-06 | $25.26 | $35.20 | 266 | — | — |
| 1999-04-05 | $25.40 | $35.40 | 1,863 | — | — |
| 1999-04-01 | $25.54 | $35.60 | 2,662 | — | — |
| 1999-03-31 | $25.83 | $35.99 | 5,723 | — | — |
| 1999-03-30 | $26.20 | $36.51 | 1,065 | — | — |
| 1999-03-29 | $26.39 | $36.77 | 0 | — | — |
| 1999-03-26 | $26.39 | $36.77 | 2,795 | — | — |
| 1999-03-25 | $26.77 | $37.30 | 399 | — | — |
| 1999-03-24 | $26.58 | $37.04 | 1,863 | — | — |
| 1999-03-23 | $26.48 | $36.91 | 932 | — | — |
| 1999-03-22 | $26.91 | $37.49 | 0 | — | — |
| 1999-03-19 | $26.91 | $37.49 | 799 | — | — |
| 1999-03-18 | $26.95 | $37.56 | 532 | — | — |
| 1999-03-17 | $26.77 | $37.30 | 266 | — | — |
| 1999-03-16 | $26.86 | $37.43 | 6,788 | — | — |
| 1999-03-15 | $26.01 | $36.25 | 7,187 | — | — |
| 1999-03-12 | $25.69 | $35.79 | 133 | — | — |
| 1999-03-11 | $25.69 | $35.79 | 0 | — | — |
| 1999-03-10 | $25.69 | $35.79 | 0 | — | — |
| 1999-03-09 | $25.69 | $35.79 | 0 | — | — |
| 1999-03-08 | $25.69 | $35.79 | 2,396 | — | — |
| 1999-03-05 | $25.83 | $35.99 | 0 | — | — |
| 1999-03-04 | $25.83 | $35.99 | 0 | — | — |
| 1999-03-03 | $25.83 | $35.99 | 133 | — | — |
| 1999-03-02 | $25.92 | $36.12 | 1,198 | — | — |
| 1999-03-01 | $25.92 | $36.12 | 399 | — | — |
| 1999-02-26 | $25.92 | $36.12 | 266 | — | — |
| 1999-02-25 | $25.73 | $35.86 | 932 | — | — |
| 1999-02-24 | $25.54 | $35.34 | 10,648 | — | — |
| 1999-02-23 | $25.73 | $35.60 | 2,662 | — | — |
| 1999-02-22 | $25.36 | $35.08 | 9,983 | — | — |
| 1999-02-19 | $25.36 | $35.08 | 932 | — | — |
| 1999-02-18 | $25.54 | $35.34 | 399 | — | — |
| 1999-02-17 | $25.54 | $35.34 | 799 | — | — |
| 1999-02-16 | $25.64 | $35.47 | 133 | — | — |
| 1999-02-12 | $25.73 | $35.60 | 2,795 | — | — |
| 1999-02-11 | $25.54 | $35.34 | 532 | — | — |
| 1999-02-10 | $25.45 | $35.21 | 266 | — | — |
| 1999-02-09 | $25.64 | $35.47 | 0 | — | — |
| 1999-02-08 | $25.64 | $35.47 | 799 | — | — |
| 1999-02-05 | $25.83 | $35.73 | 0 | — | — |
| 1999-02-04 | $25.83 | $35.73 | 133 | — | — |
| 1999-02-03 | $25.92 | $35.85 | 3,061 | — | — |
| 1999-02-02 | $26.11 | $36.11 | 0 | — | — |
| 1999-02-01 | $26.11 | $36.11 | 532 | — | — |
| 1999-01-29 | $25.92 | $35.85 | 799 | — | — |
| 1999-01-28 | $25.92 | $35.85 | 666 | — | — |
| 1999-01-27 | $26.01 | $35.98 | 133 | — | — |
| 1999-01-26 | $25.92 | $35.85 | 2,662 | — | — |
| 1999-01-25 | $25.92 | $35.85 | 666 | — | — |
| 1999-01-22 | $25.73 | $35.60 | 799 | — | — |
| 1999-01-21 | $25.73 | $35.60 | 666 | — | — |
| 1999-01-20 | $25.69 | $35.53 | 3,594 | — | — |
| 1999-01-19 | $25.92 | $35.85 | 932 | — | — |
| 1999-01-15 | $25.92 | $35.85 | 1,863 | — | — |
| 1999-01-14 | $26.11 | $36.11 | 666 | — | — |
| 1999-01-13 | $26.25 | $36.31 | 3,194 | — | — |
| 1999-01-12 | $26.30 | $36.37 | 1,730 | — | — |
| 1999-01-11 | $26.39 | $36.50 | 0 | — | — |
| 1999-01-08 | $26.39 | $36.50 | 2,396 | — | — |
| 1999-01-07 | $26.34 | $36.44 | 399 | — | — |
| 1999-01-06 | $26.39 | $36.50 | 2,130 | — | — |
| 1999-01-05 | $26.48 | $36.63 | 399 | — | — |
| 1999-01-04 | $26.39 | $36.50 | 4,659 | — | — |