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
- 1993-08-12 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 | $21.34 | $32.54 | 230,800 | — | — |
| 1999-12-30 | $21.19 | $32.30 | 289,800 | — | — |
| 1999-12-29 | $20.94 | $31.92 | 334,600 | — | — |
| 1999-12-28 | $20.78 | $31.69 | 432,000 | — | — |
| 1999-12-27 | $20.34 | $31.02 | 313,800 | — | — |
| 1999-12-23 | $20.44 | $31.16 | 351,400 | — | — |
| 1999-12-22 | $20.09 | $30.64 | 385,400 | — | — |
| 1999-12-21 | $20.25 | $30.88 | 787,200 | — | — |
| 1999-12-20 | $20.34 | $31.02 | 996,400 | — | — |
| 1999-12-17 | $20.13 | $30.68 | 917,000 | — | — |
| 1999-12-16 | $19.22 | $29.30 | 558,800 | — | — |
| 1999-12-15 | $19.59 | $29.30 | 1,301,400 | — | — |
| 1999-12-14 | $19.66 | $29.39 | 1,141,800 | — | — |
| 1999-12-13 | $19.75 | $29.53 | 519,600 | — | — |
| 1999-12-10 | $19.84 | $29.67 | 436,600 | — | — |
| 1999-12-09 | $20.13 | $30.09 | 282,200 | — | — |
| 1999-12-08 | $20.25 | $30.28 | 643,600 | — | — |
| 1999-12-07 | $20.41 | $30.51 | 292,800 | — | — |
| 1999-12-06 | $20.47 | $30.60 | 315,200 | — | — |
| 1999-12-03 | $20.38 | $30.46 | 428,600 | — | — |
| 1999-12-02 | $20.25 | $30.28 | 356,200 | — | — |
| 1999-12-01 | $20.44 | $30.56 | 566,800 | — | — |
| 1999-11-30 | $20.09 | $30.04 | 423,600 | — | — |
| 1999-11-29 | $19.97 | $29.86 | 258,400 | — | — |
| 1999-11-26 | $19.88 | $29.72 | 136,600 | — | — |
| 1999-11-24 | $19.78 | $29.58 | 472,200 | — | — |
| 1999-11-23 | $19.88 | $29.72 | 631,400 | — | — |
| 1999-11-22 | $19.94 | $29.81 | 632,200 | — | — |
| 1999-11-19 | $19.88 | $29.72 | 779,400 | — | — |
| 1999-11-18 | $20.09 | $30.04 | 394,000 | — | — |
| 1999-11-17 | $20.25 | $30.28 | 509,200 | — | — |
| 1999-11-16 | $20.22 | $30.23 | 444,000 | — | — |
| 1999-11-15 | $20.34 | $30.42 | 703,400 | — | — |
| 1999-11-12 | $20.59 | $30.79 | 426,800 | — | — |
| 1999-11-11 | $20.66 | $30.88 | 225,600 | — | — |
| 1999-11-10 | $20.84 | $31.16 | 395,600 | — | — |
| 1999-11-09 | $20.88 | $31.21 | 337,000 | — | — |
| 1999-11-08 | $20.81 | $31.12 | 296,000 | — | — |
| 1999-11-05 | $20.91 | $31.26 | 209,200 | — | — |
| 1999-11-04 | $21.03 | $31.44 | 159,800 | — | — |
| 1999-11-03 | $21.28 | $31.82 | 207,800 | — | — |
| 1999-11-02 | $21.28 | $31.82 | 256,400 | — | — |
| 1999-11-01 | $21.09 | $31.54 | 291,600 | — | — |
| 1999-10-29 | $20.91 | $31.26 | 684,200 | — | — |
| 1999-10-28 | $20.41 | $30.51 | 551,800 | — | — |
| 1999-10-27 | $20.28 | $30.32 | 229,200 | — | — |
| 1999-10-26 | $20.19 | $30.18 | 427,400 | — | — |
| 1999-10-25 | $20.25 | $30.28 | 185,600 | — | — |
| 1999-10-22 | $20.25 | $30.28 | 155,600 | — | — |
| 1999-10-21 | $20.25 | $30.28 | 237,400 | — | — |
| 1999-10-20 | $20.16 | $30.14 | 639,600 | — | — |
| 1999-10-19 | $20.47 | $30.60 | 182,200 | — | — |
| 1999-10-18 | $20.53 | $30.70 | 187,200 | — | — |
| 1999-10-15 | $20.53 | $30.70 | 410,200 | — | — |
| 1999-10-14 | $21.00 | $31.40 | 168,000 | — | — |
| 1999-10-13 | $20.97 | $31.35 | 498,000 | — | — |
| 1999-10-12 | $21.06 | $31.49 | 215,600 | — | — |
| 1999-10-11 | $21.00 | $31.40 | 187,000 | — | — |
| 1999-10-08 | $20.75 | $31.02 | 2,180,400 | — | — |
| 1999-10-07 | $21.25 | $31.77 | 446,200 | — | — |
| 1999-10-06 | $21.50 | $32.15 | 323,400 | — | — |
| 1999-10-05 | $21.31 | $31.87 | 404,800 | — | — |
| 1999-10-04 | $21.25 | $31.77 | 329,800 | — | — |
| 1999-10-01 | $21.03 | $31.44 | 220,000 | — | — |
| 1999-09-30 | $21.19 | $31.68 | 397,400 | — | — |
| 1999-09-29 | $21.00 | $31.40 | 377,400 | — | — |
| 1999-09-28 | $21.13 | $31.58 | 247,000 | — | — |
| 1999-09-27 | $21.19 | $31.68 | 235,200 | — | — |
| 1999-09-24 | $21.31 | $31.87 | 462,400 | — | — |
| 1999-09-23 | $21.66 | $32.38 | 333,200 | — | — |
| 1999-09-22 | $21.53 | $32.19 | 159,000 | — | — |
| 1999-09-21 | $21.50 | $32.15 | 343,600 | — | — |
| 1999-09-20 | $21.78 | $32.57 | 1,260,200 | — | — |
| 1999-09-17 | $21.84 | $32.66 | 1,125,200 | — | — |
| 1999-09-16 | $21.75 | $32.52 | 870,400 | — | — |
| 1999-09-15 | $21.88 | $32.14 | 620,400 | — | — |
| 1999-09-14 | $21.75 | $31.95 | 139,200 | — | — |
| 1999-09-13 | $21.94 | $32.23 | 306,600 | — | — |
| 1999-09-10 | $22.13 | $32.51 | 103,000 | — | — |
| 1999-09-09 | $22.19 | $32.60 | 145,400 | — | — |
| 1999-09-08 | $22.13 | $32.51 | 243,400 | — | — |
| 1999-09-07 | $22.16 | $32.55 | 239,000 | — | — |
| 1999-09-03 | $22.09 | $32.46 | 456,000 | — | — |
| 1999-09-02 | $21.94 | $32.23 | 621,400 | — | — |
| 1999-09-01 | $21.97 | $32.28 | 430,600 | — | — |
| 1999-08-31 | $22.00 | $32.32 | 438,200 | — | — |
| 1999-08-30 | $21.41 | $31.45 | 482,000 | — | — |
| 1999-08-27 | $21.50 | $31.59 | 434,800 | — | — |
| 1999-08-26 | $21.63 | $31.77 | 296,200 | — | — |
| 1999-08-25 | $21.75 | $31.95 | 177,800 | — | — |
| 1999-08-24 | $22.00 | $32.32 | 139,800 | — | — |
| 1999-08-23 | $21.97 | $32.28 | 240,600 | — | — |
| 1999-08-20 | $21.88 | $32.14 | 360,800 | — | — |
| 1999-08-19 | $21.94 | $32.23 | 173,000 | — | — |
| 1999-08-18 | $21.72 | $31.91 | 217,800 | — | — |
| 1999-08-17 | $21.72 | $31.91 | 387,200 | — | — |
| 1999-08-16 | $21.56 | $31.68 | 195,000 | — | — |
| 1999-08-13 | $21.59 | $31.72 | 269,800 | — | — |
| 1999-08-12 | $21.44 | $31.50 | 1,249,200 | — | — |
| 1999-08-11 | $21.00 | $30.85 | 550,000 | — | — |
| 1999-08-10 | $21.03 | $30.90 | 678,200 | — | — |
| 1999-08-09 | $20.84 | $30.62 | 568,000 | — | — |
| 1999-08-06 | $20.72 | $30.44 | 866,200 | — | — |
| 1999-08-05 | $20.53 | $30.16 | 1,563,400 | — | — |
| 1999-08-04 | $20.47 | $30.07 | 578,000 | — | — |
| 1999-08-03 | $20.41 | $29.98 | 377,200 | — | — |
| 1999-08-02 | $20.53 | $30.16 | 874,200 | — | — |
| 1999-07-30 | $20.66 | $30.35 | 2,033,600 | — | — |
| 1999-07-29 | $20.50 | $30.12 | 838,000 | — | — |
| 1999-07-28 | $20.66 | $30.35 | 944,200 | — | — |
| 1999-07-27 | $20.91 | $30.71 | 251,600 | — | — |
| 1999-07-26 | $20.91 | $30.71 | 1,441,800 | — | — |
| 1999-07-23 | $21.25 | $31.22 | 260,800 | — | — |
| 1999-07-22 | $21.25 | $31.22 | 383,200 | — | — |
| 1999-07-21 | $21.34 | $31.36 | 1,094,200 | — | — |
| 1999-07-20 | $21.50 | $31.59 | 615,600 | — | — |
| 1999-07-19 | $21.69 | $31.86 | 441,400 | — | — |
| 1999-07-16 | $21.66 | $31.82 | 288,600 | — | — |
| 1999-07-15 | $21.63 | $31.77 | 636,800 | — | — |
| 1999-07-14 | $21.50 | $31.59 | 4,284,000 | — | — |
| 1999-07-13 | $22.41 | $32.92 | 217,200 | — | — |
| 1999-07-12 | $22.53 | $33.10 | 434,600 | — | — |
| 1999-07-09 | $22.41 | $32.92 | 529,000 | — | — |
| 1999-07-08 | $21.81 | $32.05 | 992,800 | — | — |
| 1999-07-07 | $22.09 | $32.46 | 595,200 | — | — |
| 1999-07-06 | $22.59 | $33.19 | 828,800 | — | — |
| 1999-07-02 | $22.47 | $33.01 | 601,400 | — | — |
| 1999-07-01 | $22.47 | $33.01 | 1,412,200 | — | — |
| 1999-06-30 | $22.53 | $33.10 | 606,600 | — | — |
| 1999-06-29 | $22.47 | $33.01 | 302,600 | — | — |
| 1999-06-28 | $22.69 | $33.33 | 511,600 | — | — |
| 1999-06-25 | $22.13 | $32.51 | 520,800 | — | — |
| 1999-06-24 | $22.56 | $33.15 | 584,200 | — | — |
| 1999-06-23 | $22.56 | $33.15 | 542,800 | — | — |
| 1999-06-22 | $22.72 | $33.38 | 315,600 | — | — |
| 1999-06-21 | $22.69 | $33.33 | 557,600 | — | — |
| 1999-06-18 | $22.81 | $33.52 | 2,335,200 | — | — |
| 1999-06-17 | $22.94 | $33.70 | 372,800 | — | — |
| 1999-06-16 | $23.19 | $34.07 | 1,009,400 | — | — |
| 1999-06-15 | $23.56 | $34.10 | 852,800 | — | — |
| 1999-06-14 | $23.06 | $33.37 | 311,200 | — | — |
| 1999-06-11 | $23.22 | $33.60 | 173,000 | — | — |
| 1999-06-10 | $23.38 | $33.82 | 371,600 | — | — |
| 1999-06-09 | $23.56 | $34.10 | 152,800 | — | — |
| 1999-06-08 | $23.50 | $34.01 | 230,400 | — | — |
| 1999-06-07 | $23.72 | $34.32 | 311,000 | — | — |
| 1999-06-04 | $23.72 | $34.32 | 325,800 | — | — |
| 1999-06-03 | $23.97 | $34.68 | 475,200 | — | — |
| 1999-06-02 | $23.97 | $34.68 | 344,000 | — | — |
| 1999-06-01 | $23.94 | $34.64 | 412,200 | — | — |
| 1999-05-28 | $23.97 | $34.68 | 429,000 | — | — |
| 1999-05-27 | $23.94 | $34.64 | 599,800 | — | — |
| 1999-05-26 | $23.78 | $34.41 | 480,600 | — | — |
| 1999-05-25 | $23.97 | $34.68 | 938,600 | — | — |
| 1999-05-24 | $23.81 | $34.46 | 477,800 | — | — |
| 1999-05-21 | $23.59 | $34.14 | 374,400 | — | — |
| 1999-05-20 | $23.56 | $34.10 | 525,000 | — | — |
| 1999-05-19 | $23.53 | $34.05 | 671,200 | — | — |
| 1999-05-18 | $23.19 | $33.55 | 525,000 | — | — |
| 1999-05-17 | $23.38 | $33.82 | 660,200 | — | — |
| 1999-05-14 | $23.47 | $33.96 | 334,200 | — | — |
| 1999-05-13 | $23.53 | $34.05 | 590,400 | — | — |
| 1999-05-12 | $23.72 | $34.32 | 442,000 | — | — |
| 1999-05-11 | $23.56 | $34.10 | 637,000 | — | — |
| 1999-05-10 | $23.75 | $34.37 | 764,800 | — | — |
| 1999-05-07 | $23.69 | $34.28 | 1,422,800 | — | — |
| 1999-05-06 | $23.38 | $33.82 | 454,800 | — | — |
| 1999-05-05 | $23.38 | $33.82 | 266,600 | — | — |
| 1999-05-04 | $23.22 | $33.60 | 235,800 | — | — |
| 1999-05-03 | $23.13 | $33.46 | 404,800 | — | — |
| 1999-04-30 | $23.13 | $33.46 | 844,600 | — | — |
| 1999-04-29 | $22.44 | $32.47 | 362,400 | — | — |
| 1999-04-28 | $22.59 | $32.69 | 374,000 | — | — |
| 1999-04-27 | $22.19 | $32.11 | 393,600 | — | — |
| 1999-04-26 | $22.59 | $32.69 | 298,800 | — | — |
| 1999-04-23 | $22.72 | $32.87 | 516,800 | — | — |
| 1999-04-22 | $23.19 | $33.55 | 550,800 | — | — |
| 1999-04-21 | $22.84 | $33.06 | 1,194,600 | — | — |
| 1999-04-20 | $22.59 | $32.69 | 602,600 | — | — |
| 1999-04-19 | $22.69 | $32.83 | 1,136,600 | — | — |
| 1999-04-16 | $22.38 | $32.38 | 844,400 | — | — |
| 1999-04-15 | $21.28 | $30.79 | 777,600 | — | — |
| 1999-04-14 | $20.69 | $29.94 | 722,000 | — | — |
| 1999-04-13 | $20.50 | $29.66 | 449,000 | — | — |
| 1999-04-12 | $20.63 | $29.84 | 364,800 | — | — |
| 1999-04-09 | $20.38 | $29.48 | 600,400 | — | — |
| 1999-04-08 | $20.31 | $29.39 | 728,200 | — | — |
| 1999-04-07 | $20.41 | $29.53 | 964,000 | — | — |
| 1999-04-06 | $20.50 | $29.66 | 377,400 | — | — |
| 1999-04-05 | $20.50 | $29.66 | 295,200 | — | — |
| 1999-04-01 | $20.44 | $29.57 | 325,800 | — | — |
| 1999-03-31 | $20.63 | $29.84 | 415,800 | — | — |
| 1999-03-30 | $20.59 | $29.80 | 240,400 | — | — |
| 1999-03-29 | $20.59 | $29.80 | 294,200 | — | — |
| 1999-03-26 | $20.69 | $29.94 | 380,200 | — | — |
| 1999-03-25 | $20.41 | $29.53 | 687,600 | — | — |
| 1999-03-24 | $20.44 | $29.57 | 885,000 | — | — |
| 1999-03-23 | $20.50 | $29.66 | 555,400 | — | — |
| 1999-03-22 | $20.50 | $29.66 | 323,400 | — | — |
| 1999-03-19 | $20.63 | $29.84 | 610,200 | — | — |
| 1999-03-18 | $20.41 | $29.53 | 756,400 | — | — |
| 1999-03-17 | $20.38 | $29.48 | 708,200 | — | — |
| 1999-03-16 | $20.38 | $28.97 | 690,800 | — | — |
| 1999-03-15 | $20.34 | $28.93 | 245,400 | — | — |
| 1999-03-12 | $20.28 | $28.84 | 363,400 | — | — |
| 1999-03-11 | $20.38 | $28.97 | 383,400 | — | — |
| 1999-03-10 | $20.38 | $28.97 | 374,800 | — | — |
| 1999-03-09 | $20.56 | $29.24 | 652,200 | — | — |
| 1999-03-08 | $20.53 | $29.19 | 256,600 | — | — |
| 1999-03-05 | $20.31 | $28.88 | 431,400 | — | — |
| 1999-03-04 | $20.50 | $29.15 | 586,600 | — | — |
| 1999-03-03 | $20.44 | $29.06 | 589,000 | — | — |
| 1999-03-02 | $20.47 | $29.10 | 247,800 | — | — |
| 1999-03-01 | $20.31 | $28.88 | 390,000 | — | — |
| 1999-02-26 | $20.50 | $29.15 | 247,200 | — | — |
| 1999-02-25 | $20.47 | $29.10 | 249,400 | — | — |
| 1999-02-24 | $20.50 | $29.15 | 395,400 | — | — |
| 1999-02-23 | $20.47 | $29.10 | 358,800 | — | — |
| 1999-02-22 | $20.34 | $28.93 | 382,000 | — | — |
| 1999-02-19 | $20.22 | $28.75 | 559,800 | — | — |
| 1999-02-18 | $20.22 | $28.75 | 528,600 | — | — |
| 1999-02-17 | $20.22 | $28.75 | 2,173,800 | — | — |
| 1999-02-16 | $20.09 | $28.57 | 340,800 | — | — |
| 1999-02-12 | $20.22 | $28.75 | 594,800 | — | — |
| 1999-02-11 | $20.41 | $29.01 | 339,800 | — | — |
| 1999-02-10 | $20.38 | $28.97 | 807,200 | — | — |
| 1999-02-09 | $20.44 | $29.06 | 824,400 | — | — |
| 1999-02-08 | $20.38 | $28.97 | 536,200 | — | — |
| 1999-02-05 | $20.13 | $28.61 | 696,400 | — | — |
| 1999-02-04 | $20.22 | $28.75 | 423,000 | — | — |
| 1999-02-03 | $20.25 | $28.79 | 642,400 | — | — |
| 1999-02-02 | $20.38 | $28.97 | 1,706,800 | — | — |
| 1999-02-01 | $20.59 | $29.28 | 1,757,600 | — | — |
| 1999-01-29 | $20.41 | $29.01 | 1,958,400 | — | — |
| 1999-01-28 | $20.50 | $29.15 | 540,000 | — | — |
| 1999-01-27 | $20.50 | $29.15 | 984,000 | — | — |
| 1999-01-26 | $20.41 | $29.01 | 413,000 | — | — |
| 1999-01-25 | $20.47 | $29.10 | 538,600 | — | — |
| 1999-01-22 | $20.28 | $28.84 | 492,600 | — | — |
| 1999-01-21 | $20.88 | $29.68 | 376,600 | — | — |
| 1999-01-20 | $20.91 | $29.72 | 630,800 | — | — |
| 1999-01-19 | $20.53 | $29.19 | 360,200 | — | — |
| 1999-01-15 | $20.09 | $28.57 | 309,800 | — | — |
| 1999-01-14 | $20.31 | $28.88 | 329,000 | — | — |
| 1999-01-13 | $20.50 | $29.15 | 505,000 | — | — |
| 1999-01-12 | $20.56 | $29.24 | 455,400 | — | — |
| 1999-01-11 | $20.69 | $29.41 | 537,800 | — | — |
| 1999-01-08 | $20.59 | $29.28 | 294,600 | — | — |
| 1999-01-07 | $20.72 | $29.46 | 184,800 | — | — |
| 1999-01-06 | $20.81 | $29.59 | 605,400 | — | — |
| 1999-01-05 | $20.50 | $29.15 | 407,800 | — | — |
| 1999-01-04 | $20.47 | $29.10 | 607,400 | — | — |