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
- 1991-08-15 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 | $26.00 | $26.00 | 278,100 | — | — |
| 1999-12-30 | $24.67 | $24.67 | 184,500 | — | — |
| 1999-12-29 | $25.08 | $25.08 | 242,325 | — | — |
| 1999-12-28 | $24.32 | $24.32 | 280,800 | — | — |
| 1999-12-27 | $25.49 | $25.49 | 385,200 | — | — |
| 1999-12-23 | $24.44 | $24.44 | 474,300 | — | — |
| 1999-12-22 | $25.97 | $25.97 | 374,400 | — | — |
| 1999-12-21 | $26.36 | $26.36 | 186,750 | — | — |
| 1999-12-20 | $25.83 | $25.83 | 366,525 | — | — |
| 1999-12-17 | $25.83 | $25.83 | 737,550 | — | — |
| 1999-12-16 | $25.00 | $25.00 | 310,725 | — | — |
| 1999-12-15 | $24.42 | $24.42 | 450,900 | — | — |
| 1999-12-14 | $24.40 | $24.40 | 472,275 | — | — |
| 1999-12-13 | $24.89 | $24.89 | 297,225 | — | — |
| 1999-12-10 | $25.00 | $25.00 | 259,650 | — | — |
| 1999-12-09 | $25.28 | $25.28 | 484,425 | — | — |
| 1999-12-08 | $26.39 | $26.39 | 369,900 | — | — |
| 1999-12-07 | $24.78 | $24.78 | 340,425 | — | — |
| 1999-12-06 | $25.58 | $25.58 | 258,975 | — | — |
| 1999-12-03 | $25.94 | $25.94 | 426,375 | — | — |
| 1999-12-02 | $25.56 | $25.56 | 437,400 | — | — |
| 1999-12-01 | $26.44 | $26.44 | 394,425 | — | — |
| 1999-11-30 | $26.83 | $26.83 | 378,675 | — | — |
| 1999-11-29 | $27.33 | $27.33 | 166,950 | — | — |
| 1999-11-26 | $27.75 | $27.75 | 74,250 | — | — |
| 1999-11-24 | $27.03 | $27.03 | 262,575 | — | — |
| 1999-11-23 | $26.46 | $26.46 | 476,550 | — | — |
| 1999-11-22 | $27.42 | $27.42 | 350,775 | — | — |
| 1999-11-19 | $27.83 | $27.83 | 485,325 | — | — |
| 1999-11-18 | $27.61 | $27.61 | 725,625 | — | — |
| 1999-11-17 | $28.11 | $28.11 | 761,175 | — | — |
| 1999-11-16 | $27.08 | $27.08 | 684,225 | — | — |
| 1999-11-15 | $26.67 | $26.67 | 404,550 | — | — |
| 1999-11-12 | $26.94 | $26.94 | 971,775 | — | — |
| 1999-11-11 | $26.33 | $26.33 | 608,625 | — | — |
| 1999-11-10 | $26.11 | $26.11 | 707,400 | — | — |
| 1999-11-09 | $25.58 | $25.58 | 502,650 | — | — |
| 1999-11-08 | $25.58 | $25.58 | 848,475 | — | — |
| 1999-11-05 | $24.42 | $24.42 | 460,800 | — | — |
| 1999-11-04 | $24.44 | $24.44 | 770,625 | — | — |
| 1999-11-03 | $24.94 | $24.94 | 684,450 | — | — |
| 1999-11-02 | $25.39 | $25.39 | 516,375 | — | — |
| 1999-11-01 | $26.22 | $26.22 | 940,500 | — | — |
| 1999-10-29 | $24.17 | $24.17 | 877,500 | — | — |
| 1999-10-28 | $24.50 | $24.50 | 1,748,700 | — | — |
| 1999-10-27 | $21.06 | $21.06 | 263,700 | — | — |
| 1999-10-26 | $21.67 | $21.67 | 291,375 | — | — |
| 1999-10-25 | $22.19 | $22.19 | 244,800 | — | — |
| 1999-10-22 | $21.47 | $21.47 | 362,475 | — | — |
| 1999-10-21 | $21.50 | $21.50 | 226,575 | — | — |
| 1999-10-20 | $21.31 | $21.31 | 175,950 | — | — |
| 1999-10-19 | $20.76 | $20.76 | 58,950 | — | — |
| 1999-10-18 | $20.72 | $20.72 | 151,425 | — | — |
| 1999-10-15 | $21.35 | $21.35 | 553,950 | — | — |
| 1999-10-14 | $21.78 | $21.78 | 137,700 | — | — |
| 1999-10-13 | $21.72 | $21.72 | 588,825 | — | — |
| 1999-10-12 | $21.89 | $21.89 | 542,250 | — | — |
| 1999-10-11 | $21.28 | $21.28 | 380,925 | — | — |
| 1999-10-08 | $21.33 | $21.33 | 249,075 | — | — |
| 1999-10-07 | $21.92 | $21.92 | 267,525 | — | — |
| 1999-10-06 | $21.68 | $21.68 | 355,500 | — | — |
| 1999-10-05 | $19.78 | $19.78 | 240,750 | — | — |
| 1999-10-04 | $19.78 | $19.78 | 618,975 | — | — |
| 1999-10-01 | $19.92 | $19.92 | 306,675 | — | — |
| 1999-09-30 | $20.21 | $20.21 | 471,375 | — | — |
| 1999-09-29 | $20.08 | $20.08 | 398,700 | — | — |
| 1999-09-28 | $19.97 | $19.97 | 192,600 | — | — |
| 1999-09-27 | $19.68 | $19.68 | 812,025 | — | — |
| 1999-09-24 | $19.88 | $19.88 | 307,125 | — | — |
| 1999-09-23 | $20.64 | $20.64 | 351,450 | — | — |
| 1999-09-22 | $21.22 | $21.22 | 220,500 | — | — |
| 1999-09-21 | $20.83 | $20.83 | 246,600 | — | — |
| 1999-09-20 | $21.31 | $21.31 | 184,950 | — | — |
| 1999-09-17 | $21.11 | $21.11 | 1,040,625 | — | — |
| 1999-09-16 | $21.06 | $21.06 | 761,175 | — | — |
| 1999-09-15 | $21.53 | $21.53 | 827,325 | — | — |
| 1999-09-14 | $21.42 | $21.42 | 1,464,750 | — | — |
| 1999-09-13 | $21.36 | $21.36 | 200,025 | — | — |
| 1999-09-10 | $21.81 | $21.81 | 184,275 | — | — |
| 1999-09-09 | $22.00 | $22.00 | 343,125 | — | — |
| 1999-09-08 | $21.08 | $21.08 | 1,044,900 | — | — |
| 1999-09-07 | $20.56 | $20.56 | 819,225 | — | — |
| 1999-09-03 | $21.08 | $21.08 | 420,300 | — | — |
| 1999-09-02 | $20.19 | $20.19 | 220,275 | — | — |
| 1999-09-01 | $20.61 | $20.61 | 178,650 | — | — |
| 1999-08-31 | $20.89 | $20.89 | 337,725 | — | — |
| 1999-08-30 | $21.33 | $21.33 | 344,925 | — | — |
| 1999-08-27 | $20.89 | $20.89 | 473,175 | — | — |
| 1999-08-26 | $22.33 | $22.33 | 353,925 | — | — |
| 1999-08-25 | $22.25 | $22.25 | 771,525 | — | — |
| 1999-08-24 | $21.83 | $21.83 | 346,725 | — | — |
| 1999-08-23 | $21.11 | $21.11 | 143,550 | — | — |
| 1999-08-20 | $20.78 | $20.78 | 153,675 | — | — |
| 1999-08-19 | $20.94 | $20.94 | 277,425 | — | — |
| 1999-08-18 | $20.94 | $20.94 | 229,050 | — | — |
| 1999-08-17 | $20.83 | $20.83 | 209,700 | — | — |
| 1999-08-16 | $20.83 | $20.83 | 202,950 | — | — |
| 1999-08-13 | $21.22 | $21.22 | 260,325 | — | — |
| 1999-08-12 | $20.83 | $20.83 | 507,825 | — | — |
| 1999-08-11 | $20.61 | $20.61 | 376,650 | — | — |
| 1999-08-10 | $20.01 | $20.01 | 1,275,525 | — | — |
| 1999-08-09 | $20.56 | $20.56 | 1,162,575 | — | — |
| 1999-08-06 | $21.11 | $21.11 | 852,525 | — | — |
| 1999-08-05 | $21.00 | $21.00 | 1,539,675 | — | — |
| 1999-08-04 | $21.36 | $21.36 | 345,825 | — | — |
| 1999-08-03 | $21.25 | $21.25 | 718,200 | — | — |
| 1999-08-02 | $21.00 | $21.00 | 779,625 | — | — |
| 1999-07-30 | $20.86 | $20.86 | 964,575 | — | — |
| 1999-07-29 | $19.64 | $19.64 | 415,350 | — | — |
| 1999-07-28 | $19.69 | $19.69 | 469,800 | — | — |
| 1999-07-27 | $19.44 | $19.44 | 812,925 | — | — |
| 1999-07-26 | $19.39 | $19.39 | 470,700 | — | — |
| 1999-07-23 | $19.88 | $19.88 | 637,200 | — | — |
| 1999-07-22 | $19.72 | $19.72 | 2,532,825 | — | — |
| 1999-07-21 | $18.00 | $18.00 | 370,575 | — | — |
| 1999-07-20 | $18.17 | $18.17 | 363,600 | — | — |
| 1999-07-19 | $18.44 | $18.44 | 232,200 | — | — |
| 1999-07-16 | $18.39 | $18.39 | 516,600 | — | — |
| 1999-07-15 | $19.22 | $19.22 | 664,425 | — | — |
| 1999-07-14 | $17.78 | $17.78 | 540,900 | — | — |
| 1999-07-13 | $17.08 | $17.08 | 313,875 | — | — |
| 1999-07-12 | $16.92 | $16.92 | 229,950 | — | — |
| 1999-07-09 | $16.72 | $16.72 | 201,150 | — | — |
| 1999-07-08 | $16.61 | $16.61 | 499,950 | — | — |
| 1999-07-07 | $17.58 | $17.58 | 432,450 | — | — |
| 1999-07-06 | $17.69 | $17.69 | 343,350 | — | — |
| 1999-07-02 | $17.35 | $17.35 | 826,425 | — | — |
| 1999-07-01 | $17.22 | $17.22 | 324,225 | — | — |
| 1999-06-30 | $17.08 | $17.08 | 575,550 | — | — |
| 1999-06-29 | $16.06 | $16.06 | 221,175 | — | — |
| 1999-06-28 | $15.72 | $15.72 | 261,000 | — | — |
| 1999-06-25 | $15.61 | $15.61 | 247,275 | — | — |
| 1999-06-24 | $15.33 | $15.33 | 116,775 | — | — |
| 1999-06-23 | $15.22 | $15.22 | 222,975 | — | — |
| 1999-06-22 | $14.78 | $14.78 | 257,850 | — | — |
| 1999-06-21 | $14.94 | $14.94 | 378,450 | — | — |
| 1999-06-18 | $14.89 | $14.89 | 139,050 | — | — |
| 1999-06-17 | $14.89 | $14.89 | 143,325 | — | — |
| 1999-06-16 | $15.08 | $15.08 | 111,600 | — | — |
| 1999-06-15 | $15.08 | $15.08 | 274,725 | — | — |
| 1999-06-14 | $15.00 | $15.00 | 237,150 | — | — |
| 1999-06-11 | $15.36 | $15.36 | 532,350 | — | — |
| 1999-06-10 | $15.53 | $15.53 | 132,750 | — | — |
| 1999-06-09 | $15.78 | $15.78 | 533,925 | — | — |
| 1999-06-08 | $15.44 | $15.44 | 473,175 | — | — |
| 1999-06-07 | $15.33 | $15.33 | 101,925 | — | — |
| 1999-06-04 | $15.10 | $15.10 | 283,500 | — | — |
| 1999-06-03 | $15.17 | $15.17 | 334,800 | — | — |
| 1999-06-02 | $14.78 | $14.78 | 191,925 | — | — |
| 1999-06-01 | $14.69 | $14.69 | 156,600 | — | — |
| 1999-05-28 | $14.28 | $14.28 | 453,150 | — | — |
| 1999-05-27 | $14.53 | $14.53 | 203,175 | — | — |
| 1999-05-26 | $14.31 | $14.31 | 314,775 | — | — |
| 1999-05-25 | $14.00 | $14.00 | 271,800 | — | — |
| 1999-05-24 | $13.82 | $13.82 | 407,250 | — | — |
| 1999-05-21 | $13.81 | $13.81 | 285,300 | — | — |
| 1999-05-20 | $13.83 | $13.83 | 230,850 | — | — |
| 1999-05-19 | $14.17 | $14.17 | 145,350 | — | — |
| 1999-05-18 | $14.39 | $14.39 | 263,250 | — | — |
| 1999-05-17 | $14.42 | $14.42 | 165,825 | — | — |
| 1999-05-14 | $14.56 | $14.56 | 299,025 | — | — |
| 1999-05-13 | $14.67 | $14.67 | 700,425 | — | — |
| 1999-05-12 | $14.00 | $14.00 | 334,575 | — | — |
| 1999-05-11 | $14.33 | $14.33 | 219,150 | — | — |
| 1999-05-10 | $14.60 | $14.60 | 198,225 | — | — |
| 1999-05-07 | $14.17 | $14.17 | 382,275 | — | — |
| 1999-05-06 | $14.44 | $14.44 | 191,700 | — | — |
| 1999-05-05 | $14.72 | $14.72 | 321,300 | — | — |
| 1999-05-04 | $15.08 | $15.08 | 294,750 | — | — |
| 1999-05-03 | $15.17 | $15.17 | 687,375 | — | — |
| 1999-04-30 | $14.78 | $14.78 | 662,850 | — | — |
| 1999-04-29 | $14.81 | $14.81 | 212,625 | — | — |
| 1999-04-28 | $15.06 | $15.06 | 545,175 | — | — |
| 1999-04-27 | $14.83 | $14.83 | 1,167,525 | — | — |
| 1999-04-26 | $13.89 | $13.89 | 269,100 | — | — |
| 1999-04-23 | $14.00 | $14.00 | 272,250 | — | — |
| 1999-04-22 | $14.11 | $14.11 | 1,129,950 | — | — |
| 1999-04-21 | $13.22 | $13.22 | 269,550 | — | — |
| 1999-04-20 | $12.97 | $12.97 | 337,725 | — | — |
| 1999-04-19 | $12.44 | $12.44 | 400,500 | — | — |
| 1999-04-16 | $13.19 | $13.19 | 269,775 | — | — |
| 1999-04-15 | $12.89 | $12.89 | 340,875 | — | — |
| 1999-04-14 | $12.56 | $12.56 | 526,275 | — | — |
| 1999-04-13 | $11.94 | $11.94 | 819,450 | — | — |
| 1999-04-12 | $12.11 | $12.11 | 418,950 | — | — |
| 1999-04-09 | $11.31 | $11.31 | 253,125 | — | — |
| 1999-04-08 | $11.22 | $11.22 | 526,950 | — | — |
| 1999-04-07 | $11.25 | $11.25 | 226,350 | — | — |
| 1999-04-06 | $11.33 | $11.33 | 398,700 | — | — |
| 1999-04-05 | $11.39 | $11.39 | 406,350 | — | — |
| 1999-04-01 | $11.17 | $11.17 | 618,750 | — | — |
| 1999-03-31 | $10.56 | $10.56 | 816,300 | — | — |
| 1999-03-30 | $10.54 | $10.54 | 247,950 | — | — |
| 1999-03-29 | $10.61 | $10.61 | 250,875 | — | — |
| 1999-03-26 | $10.50 | $10.50 | 398,025 | — | — |
| 1999-03-25 | $10.67 | $10.67 | 440,100 | — | — |
| 1999-03-24 | $10.33 | $10.33 | 506,025 | — | — |
| 1999-03-23 | $10.61 | $10.61 | 416,025 | — | — |
| 1999-03-22 | $11.00 | $11.00 | 213,750 | — | — |
| 1999-03-19 | $10.64 | $10.64 | 336,375 | — | — |
| 1999-03-18 | $10.81 | $10.81 | 690,075 | — | — |
| 1999-03-17 | $11.11 | $11.11 | 454,275 | — | — |
| 1999-03-16 | $11.06 | $11.06 | 451,125 | — | — |
| 1999-03-15 | $10.78 | $10.78 | 684,225 | — | — |
| 1999-03-12 | $11.00 | $11.00 | 952,200 | — | — |
| 1999-03-11 | $11.56 | $11.56 | 454,950 | — | — |
| 1999-03-10 | $11.58 | $11.58 | 323,775 | — | — |
| 1999-03-09 | $11.78 | $11.78 | 267,075 | — | — |
| 1999-03-08 | $11.92 | $11.92 | 1,215,900 | — | — |
| 1999-03-05 | $11.94 | $11.94 | 335,700 | — | — |
| 1999-03-04 | $11.86 | $11.86 | 715,050 | — | — |
| 1999-03-03 | $11.79 | $11.79 | 460,800 | — | — |
| 1999-03-02 | $11.81 | $11.81 | 515,475 | — | — |
| 1999-03-01 | $11.78 | $11.78 | 1,113,975 | — | — |
| 1999-02-26 | $11.47 | $11.47 | 5,928,975 | — | — |
| 1999-02-25 | $11.83 | $11.83 | 263,925 | — | — |
| 1999-02-24 | $11.50 | $11.50 | 336,825 | — | — |
| 1999-02-23 | $11.61 | $11.61 | 361,125 | — | — |
| 1999-02-22 | $12.06 | $12.06 | 288,900 | — | — |
| 1999-02-19 | $12.03 | $12.03 | 165,600 | — | — |
| 1999-02-18 | $12.11 | $12.11 | 442,125 | — | — |
| 1999-02-17 | $12.17 | $12.17 | 465,750 | — | — |
| 1999-02-16 | $12.78 | $12.78 | 303,975 | — | — |
| 1999-02-12 | $12.81 | $12.81 | 234,225 | — | — |
| 1999-02-11 | $12.92 | $12.92 | 353,025 | — | — |
| 1999-02-10 | $12.11 | $12.11 | 402,075 | — | — |
| 1999-02-09 | $12.89 | $12.89 | 333,675 | — | — |
| 1999-02-08 | $13.00 | $13.00 | 282,375 | — | — |
| 1999-02-05 | $12.94 | $12.94 | 244,125 | — | — |
| 1999-02-04 | $12.94 | $12.94 | 330,975 | — | — |
| 1999-02-03 | $13.39 | $13.39 | 662,175 | — | — |
| 1999-02-02 | $13.28 | $13.28 | 503,100 | — | — |
| 1999-02-01 | $13.50 | $13.50 | 389,475 | — | — |
| 1999-01-29 | $13.42 | $13.42 | 337,050 | — | — |
| 1999-01-28 | $13.28 | $13.28 | 521,100 | — | — |
| 1999-01-27 | $13.00 | $13.00 | 1,143,900 | — | — |
| 1999-01-26 | $13.83 | $13.83 | 1,829,025 | — | — |
| 1999-01-25 | $14.89 | $14.89 | 996,075 | — | — |
| 1999-01-22 | $15.08 | $15.08 | 260,325 | — | — |
| 1999-01-21 | $15.56 | $15.56 | 286,650 | — | — |
| 1999-01-20 | $15.56 | $15.56 | 796,950 | — | — |
| 1999-01-19 | $16.00 | $16.00 | 816,750 | — | — |
| 1999-01-15 | $14.81 | $14.81 | 1,057,275 | — | — |
| 1999-01-14 | $13.67 | $13.67 | 328,500 | — | — |
| 1999-01-13 | $14.50 | $14.50 | 451,125 | — | — |
| 1999-01-12 | $14.61 | $14.61 | 317,025 | — | — |
| 1999-01-11 | $14.44 | $14.44 | 570,150 | — | — |
| 1999-01-08 | $15.11 | $15.11 | 731,925 | — | — |
| 1999-01-07 | $13.61 | $13.61 | 984,600 | — | — |
| 1999-01-06 | $13.31 | $13.31 | 1,230,750 | — | — |
| 1999-01-05 | $13.28 | $13.28 | 328,950 | — | — |
| 1999-01-04 | $13.06 | $13.06 | 589,275 | — | — |