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
- 1998-05-19 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 | $21.88 | $21.88 | 7,780 | — | — |
| 1999-12-30 | $21.88 | $21.88 | 8,030 | — | — |
| 1999-12-29 | $22.50 | $22.50 | 6,970 | — | — |
| 1999-12-28 | $23.13 | $23.13 | 2,710 | — | — |
| 1999-12-27 | $23.13 | $23.13 | 3,630 | — | — |
| 1999-12-23 | $23.75 | $23.75 | 7,560 | — | — |
| 1999-12-22 | $22.50 | $22.50 | 5,330 | — | — |
| 1999-12-21 | $22.19 | $22.19 | 5,950 | — | — |
| 1999-12-20 | $23.75 | $23.75 | 6,020 | — | — |
| 1999-12-17 | $23.13 | $23.13 | 2,920 | — | — |
| 1999-12-16 | $22.50 | $22.50 | 6,220 | — | — |
| 1999-12-15 | $22.81 | $22.81 | 8,360 | — | — |
| 1999-12-14 | $25.63 | $25.63 | 5,560 | — | — |
| 1999-12-13 | $26.88 | $26.88 | 16,940 | — | — |
| 1999-12-10 | $25.00 | $25.00 | 4,450 | — | — |
| 1999-12-09 | $23.75 | $23.75 | 4,750 | — | — |
| 1999-12-08 | $23.44 | $23.44 | 7,800 | — | — |
| 1999-12-07 | $23.13 | $23.13 | 12,630 | — | — |
| 1999-12-06 | $24.06 | $24.06 | 28,480 | — | — |
| 1999-12-03 | $28.13 | $28.13 | 40,680 | — | — |
| 1999-12-02 | $20.31 | $20.31 | 14,430 | — | — |
| 1999-12-01 | $20.63 | $20.63 | 14,780 | — | — |
| 1999-11-30 | $21.25 | $21.25 | 12,090 | — | — |
| 1999-11-29 | $20.94 | $20.94 | 10,500 | — | — |
| 1999-11-26 | $20.00 | $20.00 | 4,550 | — | — |
| 1999-11-24 | $20.63 | $20.63 | 6,720 | — | — |
| 1999-11-23 | $20.94 | $20.94 | 9,620 | — | — |
| 1999-11-22 | $20.31 | $20.31 | 10,800 | — | — |
| 1999-11-19 | $21.25 | $21.25 | 2,490 | — | — |
| 1999-11-18 | $20.63 | $20.63 | 4,330 | — | — |
| 1999-11-17 | $20.94 | $20.94 | 6,390 | — | — |
| 1999-11-16 | $20.94 | $20.94 | 2,600 | — | — |
| 1999-11-15 | $20.31 | $20.31 | 2,960 | — | — |
| 1999-11-12 | $21.25 | $21.25 | 2,720 | — | — |
| 1999-11-11 | $20.94 | $20.94 | 6,810 | — | — |
| 1999-11-10 | $20.63 | $20.63 | 16,120 | — | — |
| 1999-11-09 | $22.19 | $22.19 | 1,570 | — | — |
| 1999-11-08 | $22.50 | $22.50 | 1,630 | — | — |
| 1999-11-05 | $21.25 | $21.25 | 3,920 | — | — |
| 1999-11-04 | $22.50 | $22.50 | 1,140 | — | — |
| 1999-11-03 | $22.50 | $22.50 | 3,030 | — | — |
| 1999-11-02 | $23.75 | $23.75 | 5,940 | — | — |
| 1999-11-01 | $26.25 | $26.25 | 12,670 | — | — |
| 1999-10-29 | $26.88 | $26.88 | 36,610 | — | — |
| 1999-10-28 | $23.13 | $23.13 | 11,070 | — | — |
| 1999-10-27 | $20.63 | $20.63 | 5,320 | — | — |
| 1999-10-26 | $20.31 | $20.31 | 4,960 | — | — |
| 1999-10-25 | $19.69 | $19.69 | 12,040 | — | — |
| 1999-10-22 | $20.63 | $20.63 | 4,060 | — | — |
| 1999-10-21 | $20.94 | $20.94 | 6,660 | — | — |
| 1999-10-20 | $21.25 | $21.25 | 5,570 | — | — |
| 1999-10-19 | $20.94 | $20.94 | 10,690 | — | — |
| 1999-10-18 | $21.25 | $21.25 | 2,890 | — | — |
| 1999-10-15 | $22.81 | $22.81 | 10,190 | — | — |
| 1999-10-14 | $22.19 | $22.19 | 2,240 | — | — |
| 1999-10-13 | $21.56 | $21.56 | 3,540 | — | — |
| 1999-10-12 | $22.50 | $22.50 | 3,640 | — | — |
| 1999-10-11 | $25.00 | $25.00 | 1,860 | — | — |
| 1999-10-08 | $23.44 | $23.44 | 5,490 | — | — |
| 1999-10-07 | $24.06 | $24.06 | 2,320 | — | — |
| 1999-10-06 | $24.69 | $24.69 | 4,420 | — | — |
| 1999-10-05 | $26.25 | $26.25 | 7,610 | — | — |
| 1999-10-04 | $28.13 | $28.13 | 9,640 | — | — |
| 1999-10-01 | $30.00 | $30.00 | 51,690 | — | — |
| 1999-09-30 | $22.81 | $22.81 | 4,650 | — | — |
| 1999-09-29 | $22.50 | $22.50 | 2,960 | — | — |
| 1999-09-28 | $23.75 | $23.75 | 1,310 | — | — |
| 1999-09-27 | $23.13 | $23.13 | 2,270 | — | — |
| 1999-09-24 | $21.88 | $21.88 | 1,510 | — | — |
| 1999-09-23 | $23.75 | $23.75 | 5,100 | — | — |
| 1999-09-22 | $21.25 | $21.25 | 1,050 | — | — |
| 1999-09-21 | $21.25 | $21.25 | 490 | — | — |
| 1999-09-20 | $21.25 | $21.25 | 2,200 | — | — |
| 1999-09-17 | $21.56 | $21.56 | 1,160 | — | — |
| 1999-09-16 | $21.56 | $21.56 | 2,020 | — | — |
| 1999-09-15 | $20.94 | $20.94 | 2,430 | — | — |
| 1999-09-14 | $21.56 | $21.56 | 1,330 | — | — |
| 1999-09-13 | $21.25 | $21.25 | 1,570 | — | — |
| 1999-09-10 | $21.88 | $21.88 | 2,160 | — | — |
| 1999-09-09 | $23.75 | $23.75 | 4,890 | — | — |
| 1999-09-08 | $23.75 | $23.75 | 480 | — | — |
| 1999-09-07 | $24.69 | $24.69 | 5,620 | — | — |
| 1999-09-03 | $24.06 | $24.06 | 2,930 | — | — |
| 1999-09-02 | $25.31 | $25.31 | 910 | — | — |
| 1999-09-01 | $26.25 | $26.25 | 1,270 | — | — |
| 1999-08-31 | $22.50 | $22.50 | 2,010 | — | — |
| 1999-08-30 | $21.56 | $21.56 | 2,410 | — | — |
| 1999-08-27 | $22.19 | $22.19 | 2,000 | — | — |
| 1999-08-26 | $23.44 | $23.44 | 260 | — | — |
| 1999-08-25 | $23.75 | $23.75 | 1,160 | — | — |
| 1999-08-24 | $21.25 | $21.25 | 1,600 | — | — |
| 1999-08-23 | $23.75 | $23.75 | 3,320 | — | — |
| 1999-08-20 | $25.31 | $25.31 | 3,250 | — | — |
| 1999-08-19 | $24.69 | $24.69 | 760 | — | — |
| 1999-08-18 | $25.00 | $25.00 | 3,770 | — | — |
| 1999-08-17 | $24.69 | $24.69 | 120 | — | — |
| 1999-08-16 | $24.69 | $24.69 | 900 | — | — |
| 1999-08-13 | $25.31 | $25.31 | 800 | — | — |
| 1999-08-12 | $23.75 | $23.75 | 1,170 | — | — |
| 1999-08-11 | $24.69 | $24.69 | 760 | — | — |
| 1999-08-10 | $24.69 | $24.69 | 10,660 | — | — |
| 1999-08-09 | $25.00 | $25.00 | 1,770 | — | — |
| 1999-08-06 | $25.63 | $25.63 | 1,310 | — | — |
| 1999-08-05 | $25.00 | $25.00 | 820 | — | — |
| 1999-08-04 | $26.88 | $26.88 | 1,340 | — | — |
| 1999-08-03 | $29.38 | $29.38 | 810 | — | — |
| 1999-08-02 | $28.75 | $28.75 | 4,070 | — | — |
| 1999-07-30 | $29.38 | $29.38 | 3,690 | — | — |
| 1999-07-29 | $29.06 | $29.06 | 200 | — | — |
| 1999-07-28 | $28.13 | $28.13 | 1,010 | — | — |
| 1999-07-27 | $30.00 | $30.00 | 1,020 | — | — |
| 1999-07-26 | $30.00 | $30.00 | 2,100 | — | — |
| 1999-07-23 | $30.00 | $30.00 | 3,080 | — | — |
| 1999-07-22 | $32.50 | $32.50 | 6,990 | — | — |
| 1999-07-21 | $30.63 | $30.63 | 1,750 | — | — |
| 1999-07-20 | $31.25 | $31.25 | 880 | — | — |
| 1999-07-19 | $31.88 | $31.88 | 930 | — | — |
| 1999-07-16 | $30.00 | $30.00 | 2,630 | — | — |
| 1999-07-15 | $30.94 | $30.94 | 1,240 | — | — |
| 1999-07-14 | $30.00 | $30.00 | 830 | — | — |
| 1999-07-13 | $30.00 | $30.00 | 1,330 | — | — |
| 1999-07-12 | $33.13 | $33.13 | 4,100 | — | — |
| 1999-07-09 | $34.38 | $34.38 | 810 | — | — |
| 1999-07-08 | $35.00 | $35.00 | 6,610 | — | — |
| 1999-07-07 | $33.75 | $33.75 | 3,800 | — | — |
| 1999-07-06 | $31.25 | $31.25 | 5,630 | — | — |
| 1999-07-02 | $25.94 | $25.94 | 890 | — | — |
| 1999-07-01 | $25.00 | $25.00 | 1,300 | — | — |
| 1999-06-30 | $24.38 | $24.38 | 1,420 | — | — |
| 1999-06-29 | $25.00 | $25.00 | 1,290 | — | — |
| 1999-06-28 | $24.38 | $24.38 | 5,120 | — | — |
| 1999-06-25 | $26.25 | $26.25 | 840 | — | — |
| 1999-06-24 | $25.00 | $25.00 | 3,230 | — | — |
| 1999-06-23 | $25.00 | $25.00 | 4,030 | — | — |
| 1999-06-22 | $23.13 | $23.13 | 910 | — | — |
| 1999-06-21 | $24.38 | $24.38 | 10 | — | — |
| 1999-06-18 | $23.13 | $23.13 | 2,740 | — | — |
| 1999-06-17 | $23.13 | $23.13 | 3,370 | — | — |
| 1999-06-16 | $23.13 | $23.13 | 1,140 | — | — |
| 1999-06-15 | $25.00 | $25.00 | 1,230 | — | — |
| 1999-06-14 | $22.50 | $22.50 | 2,630 | — | — |
| 1999-06-11 | $25.63 | $25.63 | 1,910 | — | — |
| 1999-06-10 | $25.63 | $25.63 | 420 | — | — |
| 1999-06-09 | $25.31 | $25.31 | 1,790 | — | — |
| 1999-06-08 | $25.31 | $25.31 | 1,790 | — | — |
| 1999-06-07 | $26.25 | $26.25 | 990 | — | — |
| 1999-06-04 | $26.25 | $26.25 | 1,380 | — | — |
| 1999-06-03 | $26.25 | $26.25 | 2,080 | — | — |
| 1999-06-02 | $27.50 | $27.50 | 750 | — | — |
| 1999-06-01 | $27.50 | $27.50 | 470 | — | — |
| 1999-05-28 | $29.38 | $29.38 | 690 | — | — |
| 1999-05-27 | $29.38 | $29.38 | 2,760 | — | — |
| 1999-05-26 | $30.00 | $30.00 | 1,320 | — | — |
| 1999-05-25 | $30.63 | $30.63 | 1,440 | — | — |
| 1999-05-24 | $30.00 | $30.00 | 960 | — | — |
| 1999-05-21 | $29.69 | $29.69 | 800 | — | — |
| 1999-05-20 | $27.50 | $27.50 | 680 | — | — |
| 1999-05-19 | $26.88 | $26.88 | 2,040 | — | — |
| 1999-05-18 | $28.75 | $28.75 | 1,380 | — | — |
| 1999-05-17 | $28.75 | $28.75 | 2,800 | — | — |
| 1999-05-14 | $27.19 | $27.19 | 2,390 | — | — |
| 1999-05-13 | $32.50 | $32.50 | 5,380 | — | — |
| 1999-05-12 | $30.00 | $30.00 | 1,260 | — | — |
| 1999-05-11 | $30.00 | $30.00 | 980 | — | — |
| 1999-05-10 | $26.25 | $26.25 | 3,620 | — | — |
| 1999-05-07 | $28.75 | $28.75 | 890 | — | — |
| 1999-05-06 | $29.38 | $29.38 | 650 | — | — |
| 1999-05-05 | $28.13 | $28.13 | 2,250 | — | — |
| 1999-05-04 | $30.00 | $30.00 | 0 | — | — |
| 1999-05-03 | $30.00 | $30.00 | 1,410 | — | — |
| 1999-04-30 | $31.88 | $31.88 | 410 | — | — |
| 1999-04-29 | $30.31 | $30.31 | 1,250 | — | — |
| 1999-04-28 | $31.88 | $31.88 | 810 | — | — |
| 1999-04-27 | $30.00 | $30.00 | 1,230 | — | — |
| 1999-04-26 | $30.00 | $30.00 | 1,420 | — | — |
| 1999-04-23 | $28.75 | $28.75 | 910 | — | — |
| 1999-04-22 | $28.75 | $28.75 | 900 | — | — |
| 1999-04-21 | $30.63 | $30.63 | 3,140 | — | — |
| 1999-04-20 | $26.25 | $26.25 | 1,900 | — | — |
| 1999-04-19 | $30.63 | $30.63 | 520 | — | — |
| 1999-04-16 | $31.25 | $31.25 | 3,780 | — | — |
| 1999-04-15 | $33.75 | $33.75 | 2,180 | — | — |
| 1999-04-14 | $38.75 | $38.75 | 3,370 | — | — |
| 1999-04-13 | $36.88 | $36.88 | 2,860 | — | — |
| 1999-04-12 | $33.75 | $33.75 | 2,080 | — | — |
| 1999-04-09 | $30.00 | $30.00 | 7,150 | — | — |
| 1999-04-08 | $35.00 | $35.00 | 1,170 | — | — |
| 1999-04-07 | $38.13 | $38.13 | 660 | — | — |
| 1999-04-06 | $37.50 | $37.50 | 5,030 | — | — |
| 1999-04-05 | $37.50 | $37.50 | 1,230 | — | — |
| 1999-04-01 | $40.00 | $40.00 | 2,650 | — | — |
| 1999-03-31 | $41.88 | $41.88 | 2,000 | — | — |
| 1999-03-30 | $39.38 | $39.38 | 1,690 | — | — |
| 1999-03-29 | $40.63 | $40.63 | 4,730 | — | — |
| 1999-03-26 | $38.13 | $38.13 | 2,470 | — | — |
| 1999-03-25 | $36.25 | $36.25 | 3,540 | — | — |
| 1999-03-24 | $36.88 | $36.88 | 5,900 | — | — |
| 1999-03-23 | $33.75 | $33.75 | 2,290 | — | — |
| 1999-03-22 | $32.50 | $32.50 | 4,060 | — | — |
| 1999-03-19 | $35.00 | $35.00 | 1,830 | — | — |
| 1999-03-18 | $38.75 | $38.75 | 3,910 | — | — |
| 1999-03-17 | $38.13 | $38.13 | 4,340 | — | — |
| 1999-03-16 | $39.38 | $39.38 | 1,580 | — | — |
| 1999-03-15 | $37.50 | $37.50 | 4,680 | — | — |
| 1999-03-12 | $41.25 | $41.25 | 3,680 | — | — |
| 1999-03-11 | $41.25 | $41.25 | 14,450 | — | — |
| 1999-03-10 | $40.63 | $40.63 | 2,470 | — | — |
| 1999-03-09 | $41.88 | $41.88 | 2,860 | — | — |
| 1999-03-08 | $42.50 | $42.50 | 2,770 | — | — |
| 1999-03-05 | $44.38 | $44.38 | 870 | — | — |
| 1999-03-04 | $44.38 | $44.38 | 2,420 | — | — |
| 1999-03-03 | $44.38 | $44.38 | 2,250 | — | — |
| 1999-03-02 | $44.38 | $44.38 | 320 | — | — |
| 1999-03-01 | $45.00 | $45.00 | 2,330 | — | — |
| 1999-02-26 | $48.13 | $48.13 | 7,740 | — | — |
| 1999-02-25 | $49.38 | $49.38 | 2,440 | — | — |
| 1999-02-24 | $49.38 | $49.38 | 5,840 | — | — |
| 1999-02-23 | $44.38 | $44.38 | 2,090 | — | — |
| 1999-02-22 | $45.00 | $45.00 | 6,510 | — | — |
| 1999-02-19 | $44.38 | $44.38 | 1,680 | — | — |
| 1999-02-18 | $46.25 | $46.25 | 4,210 | — | — |
| 1999-02-17 | $50.63 | $50.63 | 5,370 | — | — |
| 1999-02-16 | $49.38 | $49.38 | 7,000 | — | — |
| 1999-02-12 | $50.00 | $50.00 | 3,130 | — | — |
| 1999-02-11 | $50.31 | $50.31 | 4,770 | — | — |
| 1999-02-10 | $50.94 | $50.94 | 1,190 | — | — |
| 1999-02-09 | $52.50 | $52.50 | 4,280 | — | — |
| 1999-02-08 | $49.38 | $49.38 | 2,370 | — | — |
| 1999-02-05 | $50.00 | $50.00 | 9,160 | — | — |
| 1999-02-04 | $53.44 | $53.44 | 19,340 | — | — |
| 1999-02-03 | $44.06 | $44.06 | 1,670 | — | — |
| 1999-02-02 | $43.75 | $43.75 | 4,480 | — | — |
| 1999-02-01 | $45.00 | $45.00 | 6,710 | — | — |
| 1999-01-29 | $45.31 | $45.31 | 2,890 | — | — |
| 1999-01-28 | $45.00 | $45.00 | 2,850 | — | — |
| 1999-01-27 | $45.00 | $45.00 | 8,170 | — | — |
| 1999-01-26 | $45.00 | $45.00 | 2,130 | — | — |
| 1999-01-25 | $41.25 | $41.25 | 5,090 | — | — |
| 1999-01-22 | $40.63 | $40.63 | 1,970 | — | — |
| 1999-01-21 | $39.38 | $39.38 | 1,840 | — | — |
| 1999-01-20 | $40.31 | $40.31 | 6,890 | — | — |
| 1999-01-19 | $38.13 | $38.13 | 3,800 | — | — |
| 1999-01-15 | $37.19 | $37.19 | 560 | — | — |
| 1999-01-14 | $36.25 | $36.25 | 2,870 | — | — |
| 1999-01-13 | $33.75 | $33.75 | 2,170 | — | — |
| 1999-01-12 | $34.38 | $34.38 | 2,890 | — | — |
| 1999-01-11 | $36.88 | $36.88 | 3,890 | — | — |
| 1999-01-08 | $35.00 | $35.00 | 2,790 | — | — |
| 1999-01-07 | $35.63 | $35.63 | 1,220 | — | — |
| 1999-01-06 | $36.25 | $36.25 | 1,160 | — | — |
| 1999-01-05 | $36.88 | $36.88 | 1,270 | — | — |
| 1999-01-04 | $38.75 | $38.75 | 3,910 | — | — |