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
- 1998-11-16 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 | $24.44 | $25.86 | 166,900 | — | — |
| 1999-12-30 | $23.94 | $25.33 | 235,500 | — | — |
| 1999-12-29 | $24.44 | $25.86 | 661,500 | — | — |
| 1999-12-28 | $23.31 | $24.67 | 235,300 | — | — |
| 1999-12-27 | $22.25 | $23.54 | 212,700 | — | — |
| 1999-12-23 | $22.31 | $23.61 | 380,200 | — | — |
| 1999-12-22 | $21.50 | $22.75 | 911,200 | — | — |
| 1999-12-21 | $21.31 | $22.55 | 935,100 | — | — |
| 1999-12-20 | $20.88 | $22.09 | 917,300 | — | — |
| 1999-12-17 | $20.94 | $22.15 | 558,100 | — | — |
| 1999-12-16 | $20.38 | $21.56 | 771,500 | — | — |
| 1999-12-15 | $20.31 | $21.49 | 544,400 | — | — |
| 1999-12-14 | $20.69 | $21.89 | 837,400 | — | — |
| 1999-12-13 | $21.38 | $22.62 | 934,500 | — | — |
| 1999-12-10 | $21.44 | $22.68 | 1,216,500 | — | — |
| 1999-12-09 | $21.13 | $22.35 | 1,620,100 | — | — |
| 1999-12-08 | $20.06 | $21.23 | 901,800 | — | — |
| 1999-12-07 | $19.88 | $21.03 | 932,300 | — | — |
| 1999-12-06 | $19.88 | $21.03 | 1,090,500 | — | — |
| 1999-12-03 | $20.19 | $21.36 | 2,170,100 | — | — |
| 1999-12-02 | $19.56 | $20.70 | 1,965,000 | — | — |
| 1999-12-01 | $18.69 | $19.77 | 928,800 | — | — |
| 1999-11-30 | $18.00 | $19.05 | 1,529,300 | — | — |
| 1999-11-29 | $18.06 | $19.11 | 605,200 | — | — |
| 1999-11-26 | $18.19 | $19.24 | 635,300 | — | — |
| 1999-11-24 | $16.88 | $17.86 | 512,400 | — | — |
| 1999-11-23 | $17.19 | $18.19 | 539,100 | — | — |
| 1999-11-22 | $17.06 | $18.05 | 928,700 | — | — |
| 1999-11-19 | $16.88 | $17.86 | 1,145,400 | — | — |
| 1999-11-18 | $16.25 | $17.19 | 1,113,500 | — | — |
| 1999-11-17 | $15.75 | $16.67 | 1,282,500 | — | — |
| 1999-11-16 | $16.69 | $17.66 | 743,400 | — | — |
| 1999-11-15 | $16.75 | $17.72 | 464,300 | — | — |
| 1999-11-12 | $16.75 | $17.72 | 764,500 | — | — |
| 1999-11-11 | $17.13 | $18.12 | 1,368,700 | — | — |
| 1999-11-10 | $16.50 | $17.46 | 727,200 | — | — |
| 1999-11-09 | $16.44 | $17.39 | 846,700 | — | — |
| 1999-11-08 | $17.00 | $17.99 | 604,900 | — | — |
| 1999-11-05 | $16.50 | $17.46 | 2,122,900 | — | — |
| 1999-11-04 | $16.81 | $17.79 | 1,339,900 | — | — |
| 1999-11-03 | $16.81 | $17.79 | 2,625,700 | — | — |
| 1999-11-02 | $16.69 | $17.66 | 1,217,300 | — | — |
| 1999-11-01 | $16.13 | $17.06 | 359,400 | — | — |
| 1999-10-29 | $16.19 | $17.13 | 1,545,900 | — | — |
| 1999-10-28 | $15.81 | $16.73 | 1,166,600 | — | — |
| 1999-10-27 | $15.19 | $16.07 | 740,700 | — | — |
| 1999-10-26 | $15.06 | $15.94 | 1,952,200 | — | — |
| 1999-10-25 | $14.94 | $15.81 | 1,119,300 | — | — |
| 1999-10-22 | $14.50 | $15.34 | 3,863,900 | — | — |
| 1999-10-21 | $13.50 | $14.28 | 3,529,300 | — | — |
| 1999-10-20 | $13.91 | $14.71 | 2,265,000 | — | — |
| 1999-10-19 | $14.13 | $14.95 | 798,900 | — | — |
| 1999-10-18 | $14.00 | $14.81 | 579,900 | — | — |
| 1999-10-15 | $14.31 | $15.14 | 832,200 | — | — |
| 1999-10-14 | $14.94 | $15.81 | 813,300 | — | — |
| 1999-10-13 | $15.06 | $15.94 | 387,600 | — | — |
| 1999-10-12 | $15.31 | $16.20 | 213,800 | — | — |
| 1999-10-11 | $15.69 | $16.60 | 732,700 | — | — |
| 1999-10-08 | $15.69 | $16.60 | 294,600 | — | — |
| 1999-10-07 | $15.69 | $16.60 | 613,300 | — | — |
| 1999-10-06 | $15.50 | $16.40 | 818,100 | — | — |
| 1999-10-05 | $15.06 | $15.94 | 577,600 | — | — |
| 1999-10-04 | $15.31 | $16.20 | 464,800 | — | — |
| 1999-10-01 | $15.13 | $16.00 | 1,161,600 | — | — |
| 1999-09-30 | $15.75 | $16.67 | 620,800 | — | — |
| 1999-09-29 | $16.25 | $17.19 | 362,900 | — | — |
| 1999-09-28 | $16.19 | $17.13 | 679,800 | — | — |
| 1999-09-27 | $16.50 | $17.46 | 324,600 | — | — |
| 1999-09-24 | $16.50 | $17.46 | 291,100 | — | — |
| 1999-09-23 | $16.13 | $17.06 | 1,438,500 | — | — |
| 1999-09-22 | $17.13 | $18.12 | 775,500 | — | — |
| 1999-09-21 | $17.31 | $18.32 | 547,400 | — | — |
| 1999-09-20 | $18.06 | $19.11 | 370,900 | — | — |
| 1999-09-17 | $17.56 | $18.58 | 169,800 | — | — |
| 1999-09-16 | $17.25 | $18.25 | 450,000 | — | — |
| 1999-09-15 | $17.63 | $18.65 | 880,600 | — | — |
| 1999-09-14 | $18.13 | $19.18 | 573,600 | — | — |
| 1999-09-13 | $18.81 | $19.91 | 182,400 | — | — |
| 1999-09-10 | $18.94 | $20.04 | 281,100 | — | — |
| 1999-09-09 | $18.44 | $19.51 | 765,400 | — | — |
| 1999-09-08 | $18.31 | $19.38 | 524,600 | — | — |
| 1999-09-07 | $18.06 | $19.11 | 382,500 | — | — |
| 1999-09-03 | $17.88 | $18.91 | 338,600 | — | — |
| 1999-09-02 | $17.50 | $18.52 | 489,600 | — | — |
| 1999-09-01 | $16.81 | $17.79 | 790,500 | — | — |
| 1999-08-31 | $16.31 | $17.26 | 654,800 | — | — |
| 1999-08-30 | $16.88 | $17.86 | 648,200 | — | — |
| 1999-08-27 | $17.00 | $17.99 | 579,800 | — | — |
| 1999-08-26 | $17.13 | $18.12 | 903,700 | — | — |
| 1999-08-25 | $17.19 | $18.19 | 458,000 | — | — |
| 1999-08-24 | $16.63 | $17.59 | 619,700 | — | — |
| 1999-08-23 | $16.75 | $17.72 | 422,900 | — | — |
| 1999-08-20 | $16.75 | $17.72 | 1,250,200 | — | — |
| 1999-08-19 | $16.06 | $17.00 | 379,100 | — | — |
| 1999-08-18 | $15.81 | $16.73 | 825,000 | — | — |
| 1999-08-17 | $16.63 | $17.59 | 1,076,100 | — | — |
| 1999-08-16 | $17.06 | $18.05 | 260,600 | — | — |
| 1999-08-13 | $17.13 | $18.12 | 288,300 | — | — |
| 1999-08-12 | $17.00 | $17.99 | 524,800 | — | — |
| 1999-08-11 | $17.56 | $18.58 | 877,000 | — | — |
| 1999-08-10 | $17.50 | $18.52 | 858,600 | — | — |
| 1999-08-09 | $17.19 | $18.19 | 573,100 | — | — |
| 1999-08-06 | $17.38 | $18.38 | 140,500 | — | — |
| 1999-08-05 | $17.94 | $18.98 | 341,300 | — | — |
| 1999-08-04 | $17.75 | $18.78 | 923,500 | — | — |
| 1999-08-03 | $17.63 | $18.65 | 1,699,200 | — | — |
| 1999-08-02 | $17.00 | $17.99 | 625,300 | — | — |
| 1999-07-30 | $17.75 | $18.78 | 453,300 | — | — |
| 1999-07-29 | $18.44 | $19.51 | 333,300 | — | — |
| 1999-07-28 | $18.81 | $19.91 | 487,700 | — | — |
| 1999-07-27 | $18.94 | $20.04 | 487,200 | — | — |
| 1999-07-26 | $18.63 | $19.71 | 503,200 | — | — |
| 1999-07-23 | $19.56 | $20.70 | 570,400 | — | — |
| 1999-07-22 | $20.75 | $21.96 | 449,700 | — | — |
| 1999-07-21 | $20.81 | $22.02 | 708,800 | — | — |
| 1999-07-20 | $20.25 | $21.43 | 575,300 | — | — |
| 1999-07-19 | $21.13 | $22.35 | 227,200 | — | — |
| 1999-07-16 | $21.13 | $22.35 | 741,600 | — | — |
| 1999-07-15 | $21.69 | $22.95 | 163,700 | — | — |
| 1999-07-14 | $21.75 | $23.01 | 490,700 | — | — |
| 1999-07-13 | $21.44 | $22.68 | 400,000 | — | — |
| 1999-07-12 | $20.81 | $22.02 | 850,000 | — | — |
| 1999-07-09 | $21.44 | $22.68 | 319,000 | — | — |
| 1999-07-08 | $21.13 | $22.35 | 956,400 | — | — |
| 1999-07-07 | $23.00 | $24.34 | 410,900 | — | — |
| 1999-07-06 | $22.69 | $24.01 | 1,132,900 | — | — |
| 1999-07-02 | $23.25 | $24.60 | 234,700 | — | — |
| 1999-07-01 | $22.94 | $24.27 | 491,300 | — | — |
| 1999-06-30 | $22.88 | $24.20 | 736,800 | — | — |
| 1999-06-29 | $22.44 | $23.74 | 308,100 | — | — |
| 1999-06-28 | $22.13 | $23.41 | 545,200 | — | — |
| 1999-06-25 | $21.75 | $23.01 | 540,200 | — | — |
| 1999-06-24 | $23.06 | $24.40 | 515,700 | — | — |
| 1999-06-23 | $23.25 | $24.60 | 653,400 | — | — |
| 1999-06-22 | $24.00 | $25.39 | 945,800 | — | — |
| 1999-06-21 | $24.19 | $25.59 | 742,100 | — | — |
| 1999-06-18 | $24.13 | $25.53 | 704,800 | — | — |
| 1999-06-17 | $24.38 | $25.79 | 1,244,200 | — | — |
| 1999-06-16 | $24.81 | $26.25 | 577,400 | — | — |
| 1999-06-15 | $23.00 | $24.34 | 229,900 | — | — |
| 1999-06-14 | $23.00 | $24.34 | 821,300 | — | — |
| 1999-06-11 | $23.50 | $24.87 | 585,100 | — | — |
| 1999-06-10 | $23.56 | $24.93 | 998,300 | — | — |
| 1999-06-09 | $23.13 | $24.47 | 582,300 | — | — |
| 1999-06-08 | $23.06 | $24.40 | 522,500 | — | — |
| 1999-06-07 | $24.13 | $25.53 | 372,500 | — | — |
| 1999-06-04 | $23.69 | $25.06 | 819,600 | — | — |
| 1999-06-03 | $23.50 | $24.87 | 530,200 | — | — |
| 1999-06-02 | $22.94 | $24.27 | 944,700 | — | — |
| 1999-06-01 | $21.75 | $23.01 | 960,700 | — | — |
| 1999-05-28 | $21.88 | $23.15 | 547,200 | — | — |
| 1999-05-27 | $21.56 | $22.82 | 1,074,700 | — | — |
| 1999-05-26 | $23.38 | $24.73 | 589,900 | — | — |
| 1999-05-25 | $21.94 | $23.21 | 692,600 | — | — |
| 1999-05-24 | $22.75 | $24.07 | 541,600 | — | — |
| 1999-05-21 | $24.81 | $26.25 | 1,173,900 | — | — |
| 1999-05-20 | $25.50 | $26.98 | 1,089,500 | — | — |
| 1999-05-19 | $25.50 | $26.98 | 1,248,800 | — | — |
| 1999-05-18 | $26.44 | $27.97 | 1,240,600 | — | — |
| 1999-05-17 | $26.38 | $27.91 | 585,600 | — | — |
| 1999-05-14 | $26.38 | $27.91 | 695,200 | — | — |
| 1999-05-13 | $26.44 | $27.97 | 408,700 | — | — |
| 1999-05-12 | $25.88 | $27.38 | 581,800 | — | — |
| 1999-05-11 | $26.13 | $27.64 | 498,700 | — | — |
| 1999-05-10 | $27.00 | $28.57 | 692,300 | — | — |
| 1999-05-07 | $26.50 | $28.04 | 924,900 | — | — |
| 1999-05-06 | $25.44 | $26.92 | 700,600 | — | — |
| 1999-05-05 | $24.69 | $26.12 | 392,600 | — | — |
| 1999-05-04 | $24.13 | $25.53 | 790,400 | — | — |
| 1999-05-03 | $24.50 | $25.92 | 407,800 | — | — |
| 1999-04-30 | $24.69 | $26.12 | 643,700 | — | — |
| 1999-04-29 | $24.50 | $25.92 | 443,400 | — | — |
| 1999-04-28 | $24.25 | $25.66 | 705,300 | — | — |
| 1999-04-27 | $23.13 | $24.47 | 591,200 | — | — |
| 1999-04-26 | $23.50 | $24.87 | 519,400 | — | — |
| 1999-04-23 | $22.25 | $23.54 | 621,600 | — | — |
| 1999-04-22 | $23.31 | $24.67 | 441,500 | — | — |
| 1999-04-21 | $23.38 | $24.73 | 700,400 | — | — |
| 1999-04-20 | $22.63 | $23.94 | 748,000 | — | — |
| 1999-04-19 | $23.50 | $24.87 | 723,400 | — | — |
| 1999-04-16 | $25.00 | $26.45 | 424,500 | — | — |
| 1999-04-15 | $25.50 | $26.98 | 741,300 | — | — |
| 1999-04-14 | $25.38 | $26.85 | 849,300 | — | — |
| 1999-04-13 | $25.25 | $26.72 | 1,268,600 | — | — |
| 1999-04-12 | $25.25 | $26.72 | 841,400 | — | — |
| 1999-04-09 | $24.31 | $25.73 | 727,500 | — | — |
| 1999-04-08 | $24.19 | $25.59 | 1,514,600 | — | — |
| 1999-04-07 | $22.88 | $24.20 | 1,059,200 | — | — |
| 1999-04-06 | $22.13 | $23.41 | 943,700 | — | — |
| 1999-04-05 | $21.19 | $22.42 | 515,000 | — | — |
| 1999-04-01 | $20.63 | $21.82 | 499,000 | — | — |
| 1999-03-31 | $20.63 | $21.82 | 649,700 | — | — |
| 1999-03-30 | $20.81 | $22.02 | 750,900 | — | — |
| 1999-03-29 | $21.25 | $22.48 | 790,200 | — | — |
| 1999-03-26 | $21.31 | $22.55 | 603,700 | — | — |
| 1999-03-25 | $21.88 | $23.15 | 851,600 | — | — |
| 1999-03-24 | $20.13 | $21.29 | 722,500 | — | — |
| 1999-03-23 | $20.06 | $21.23 | 788,300 | — | — |
| 1999-03-22 | $20.75 | $21.96 | 463,400 | — | — |
| 1999-03-19 | $21.31 | $22.55 | 2,331,600 | — | — |
| 1999-03-18 | $21.88 | $23.15 | 1,393,500 | — | — |
| 1999-03-17 | $19.56 | $20.70 | 1,631,800 | — | — |
| 1999-03-16 | $19.56 | $20.70 | 1,441,000 | — | — |
| 1999-03-15 | $19.25 | $20.37 | 1,058,000 | — | — |
| 1999-03-12 | $17.06 | $18.05 | 341,500 | — | — |
| 1999-03-11 | $17.88 | $18.91 | 478,800 | — | — |
| 1999-03-10 | $19.00 | $20.10 | 662,300 | — | — |
| 1999-03-09 | $18.50 | $19.57 | 606,700 | — | — |
| 1999-03-08 | $18.25 | $19.31 | 356,700 | — | — |
| 1999-03-05 | $17.63 | $18.65 | 838,200 | — | — |
| 1999-03-04 | $17.00 | $17.99 | 674,700 | — | — |
| 1999-03-03 | $16.63 | $17.59 | 245,700 | — | — |
| 1999-03-02 | $16.06 | $17.00 | 257,500 | — | — |
| 1999-03-01 | $16.44 | $17.39 | 530,600 | — | — |
| 1999-02-26 | $16.50 | $17.46 | 740,000 | — | — |
| 1999-02-25 | $16.44 | $17.39 | 306,200 | — | — |
| 1999-02-24 | $16.81 | $17.79 | 133,000 | — | — |
| 1999-02-23 | $16.94 | $17.92 | 317,200 | — | — |
| 1999-02-22 | $17.63 | $18.65 | 362,400 | — | — |
| 1999-02-19 | $17.50 | $18.52 | 428,400 | — | — |
| 1999-02-18 | $17.81 | $18.85 | 758,700 | — | — |
| 1999-02-17 | $18.19 | $19.24 | 180,300 | — | — |
| 1999-02-16 | $18.81 | $19.91 | 205,300 | — | — |
| 1999-02-12 | $18.50 | $19.57 | 124,100 | — | — |
| 1999-02-11 | $18.94 | $20.04 | 187,400 | — | — |
| 1999-02-10 | $18.81 | $19.91 | 313,000 | — | — |
| 1999-02-09 | $17.75 | $18.78 | 294,500 | — | — |
| 1999-02-08 | $18.81 | $19.91 | 8,234,900 | — | — |
| 1999-02-05 | $18.81 | $19.91 | 662,300 | — | — |
| 1999-02-04 | $19.00 | $20.10 | 313,700 | — | — |
| 1999-02-03 | $19.81 | $20.96 | 865,400 | — | — |
| 1999-02-02 | $20.00 | $21.16 | 475,700 | — | — |
| 1999-02-01 | $19.38 | $20.50 | 496,600 | — | — |
| 1999-01-29 | $17.56 | $18.58 | 784,200 | — | — |
| 1999-01-28 | $17.50 | $18.52 | 723,400 | — | — |
| 1999-01-27 | $16.88 | $17.86 | 408,800 | — | — |
| 1999-01-26 | $17.94 | $18.98 | 418,000 | — | — |
| 1999-01-25 | $17.31 | $18.32 | 436,900 | — | — |
| 1999-01-22 | $16.75 | $17.72 | 372,600 | — | — |
| 1999-01-21 | $18.25 | $19.31 | 460,600 | — | — |
| 1999-01-20 | $19.50 | $20.63 | 1,184,700 | — | — |
| 1999-01-19 | $18.38 | $19.44 | 822,400 | — | — |
| 1999-01-15 | $20.25 | $21.43 | 1,370,100 | — | — |
| 1999-01-14 | $16.00 | $16.93 | 712,600 | — | — |
| 1999-01-13 | $16.13 | $17.06 | 1,333,400 | — | — |
| 1999-01-12 | $17.56 | $18.58 | 544,000 | — | — |
| 1999-01-11 | $19.13 | $20.24 | 342,900 | — | — |
| 1999-01-08 | $20.69 | $21.89 | 355,400 | — | — |
| 1999-01-07 | $21.50 | $22.75 | 471,000 | — | — |
| 1999-01-06 | $22.38 | $23.68 | 644,100 | — | — |
| 1999-01-05 | $22.69 | $24.01 | 8,225,100 | — | — |
| 1999-01-04 | $22.38 | $23.68 | 249,900 | — | — |