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
- 1998-02-27 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 | $30.56 | $30.56 | 206,100 | — | — |
| 1999-12-30 | $30.88 | $30.88 | 310,300 | — | — |
| 1999-12-29 | $31.31 | $31.31 | 342,700 | — | — |
| 1999-12-28 | $30.06 | $30.06 | 336,900 | — | — |
| 1999-12-27 | $29.63 | $29.63 | 300,100 | — | — |
| 1999-12-23 | $30.69 | $30.69 | 350,800 | — | — |
| 1999-12-22 | $30.19 | $30.19 | 374,700 | — | — |
| 1999-12-21 | $30.63 | $30.63 | 363,900 | — | — |
| 1999-12-20 | $31.94 | $31.94 | 1,343,600 | — | — |
| 1999-12-17 | $31.75 | $31.75 | 1,142,800 | — | — |
| 1999-12-16 | $30.19 | $30.19 | 1,272,800 | — | — |
| 1999-12-15 | $30.81 | $30.81 | 2,975,500 | — | — |
| 1999-12-14 | $27.75 | $27.75 | 977,600 | — | — |
| 1999-12-13 | $28.69 | $28.69 | 577,600 | — | — |
| 1999-12-10 | $29.00 | $29.00 | 987,900 | — | — |
| 1999-12-09 | $28.75 | $28.75 | 2,774,700 | — | — |
| 1999-12-08 | $28.00 | $28.00 | 1,556,100 | — | — |
| 1999-12-07 | $27.50 | $27.50 | 1,084,500 | — | — |
| 1999-12-06 | $27.00 | $27.00 | 843,400 | — | — |
| 1999-12-03 | $27.13 | $27.13 | 519,500 | — | — |
| 1999-12-02 | $26.50 | $26.50 | 1,298,700 | — | — |
| 1999-12-01 | $26.50 | $26.50 | 745,300 | — | — |
| 1999-11-30 | $26.13 | $26.13 | 1,074,500 | — | — |
| 1999-11-29 | $26.56 | $26.56 | 686,800 | — | — |
| 1999-11-26 | $26.25 | $26.25 | 214,400 | — | — |
| 1999-11-24 | $25.88 | $25.87 | 882,800 | — | — |
| 1999-11-23 | $25.94 | $25.94 | 798,100 | — | — |
| 1999-11-22 | $26.88 | $26.88 | 404,000 | — | — |
| 1999-11-19 | $26.88 | $26.88 | 1,112,400 | — | — |
| 1999-11-18 | $27.06 | $27.06 | 2,400,200 | — | — |
| 1999-11-17 | $25.63 | $25.63 | 913,700 | — | — |
| 1999-11-16 | $25.50 | $25.50 | 1,243,800 | — | — |
| 1999-11-15 | $24.50 | $24.50 | 1,352,100 | — | — |
| 1999-11-12 | $23.50 | $23.50 | 907,200 | — | — |
| 1999-11-11 | $23.81 | $23.81 | 1,733,800 | — | — |
| 1999-11-10 | $23.31 | $23.31 | 1,090,300 | — | — |
| 1999-11-09 | $22.88 | $22.88 | 1,695,300 | — | — |
| 1999-11-08 | $21.06 | $21.06 | 2,423,200 | — | — |
| 1999-11-05 | $20.75 | $20.75 | 2,583,300 | — | — |
| 1999-11-04 | $19.94 | $19.94 | 758,700 | — | — |
| 1999-11-03 | $19.75 | $19.75 | 1,599,200 | — | — |
| 1999-11-02 | $19.38 | $19.37 | 942,200 | — | — |
| 1999-11-01 | $18.94 | $18.94 | 577,800 | — | — |
| 1999-10-29 | $19.06 | $19.06 | 970,600 | — | — |
| 1999-10-28 | $18.63 | $18.63 | 2,070,000 | — | — |
| 1999-10-27 | $17.44 | $17.44 | 1,337,700 | — | — |
| 1999-10-26 | $17.25 | $17.25 | 1,545,900 | — | — |
| 1999-10-25 | $17.81 | $17.81 | 330,500 | — | — |
| 1999-10-22 | $18.00 | $18.00 | 988,500 | — | — |
| 1999-10-21 | $17.88 | $17.87 | 699,200 | — | — |
| 1999-10-20 | $18.50 | $18.50 | 542,400 | — | — |
| 1999-10-19 | $18.06 | $18.06 | 714,200 | — | — |
| 1999-10-18 | $18.00 | $18.00 | 517,000 | — | — |
| 1999-10-15 | $18.00 | $18.00 | 1,046,800 | — | — |
| 1999-10-14 | $18.63 | $18.63 | 1,380,100 | — | — |
| 1999-10-13 | $18.81 | $18.81 | 832,900 | — | — |
| 1999-10-12 | $19.19 | $19.19 | 766,800 | — | — |
| 1999-10-11 | $19.81 | $19.81 | 609,700 | — | — |
| 1999-10-08 | $19.06 | $19.06 | 844,200 | — | — |
| 1999-10-07 | $19.81 | $19.81 | 1,173,200 | — | — |
| 1999-10-06 | $19.75 | $19.75 | 1,388,900 | — | — |
| 1999-10-05 | $18.94 | $18.94 | 1,155,200 | — | — |
| 1999-10-04 | $19.13 | $19.13 | 1,419,100 | — | — |
| 1999-10-01 | $19.31 | $19.31 | 1,220,800 | — | — |
| 1999-09-30 | $19.63 | $19.63 | 3,313,200 | — | — |
| 1999-09-29 | $19.50 | $19.50 | 4,797,200 | — | — |
| 1999-09-28 | $20.00 | $20.00 | 1,473,600 | — | — |
| 1999-09-27 | $20.13 | $20.12 | 1,620,500 | — | — |
| 1999-09-24 | $21.69 | $21.69 | 428,200 | — | — |
| 1999-09-23 | $21.50 | $21.50 | 969,300 | — | — |
| 1999-09-22 | $22.25 | $22.25 | 397,100 | — | — |
| 1999-09-21 | $23.00 | $23.00 | 600,800 | — | — |
| 1999-09-20 | $24.38 | $24.38 | 223,500 | — | — |
| 1999-09-17 | $24.44 | $24.44 | 451,800 | — | — |
| 1999-09-16 | $24.31 | $24.31 | 395,200 | — | — |
| 1999-09-15 | $23.13 | $23.13 | 290,300 | — | — |
| 1999-09-14 | $23.31 | $23.31 | 245,200 | — | — |
| 1999-09-13 | $22.75 | $22.75 | 208,900 | — | — |
| 1999-09-10 | $22.94 | $22.94 | 229,300 | — | — |
| 1999-09-09 | $23.06 | $23.06 | 118,600 | — | — |
| 1999-09-08 | $23.38 | $23.38 | 207,700 | — | — |
| 1999-09-07 | $23.56 | $23.56 | 173,000 | — | — |
| 1999-09-03 | $23.88 | $23.87 | 206,500 | — | — |
| 1999-09-02 | $23.56 | $23.56 | 113,200 | — | — |
| 1999-09-01 | $23.44 | $23.44 | 139,000 | — | — |
| 1999-08-31 | $22.75 | $22.75 | 194,800 | — | — |
| 1999-08-30 | $23.56 | $23.56 | 132,400 | — | — |
| 1999-08-27 | $23.94 | $23.94 | 155,600 | — | — |
| 1999-08-26 | $24.00 | $24.00 | 123,400 | — | — |
| 1999-08-25 | $23.88 | $23.87 | 269,400 | — | — |
| 1999-08-24 | $23.69 | $23.69 | 463,300 | — | — |
| 1999-08-23 | $23.75 | $23.75 | 283,300 | — | — |
| 1999-08-20 | $24.13 | $24.13 | 277,200 | — | — |
| 1999-08-19 | $23.19 | $23.19 | 284,900 | — | — |
| 1999-08-18 | $22.94 | $22.94 | 435,600 | — | — |
| 1999-08-17 | $23.00 | $23.00 | 1,011,000 | — | — |
| 1999-08-16 | $21.19 | $21.19 | 849,700 | — | — |
| 1999-08-13 | $20.31 | $20.31 | 918,400 | — | — |
| 1999-08-12 | $20.13 | $20.12 | 747,200 | — | — |
| 1999-08-11 | $20.50 | $20.50 | 676,400 | — | — |
| 1999-08-10 | $20.25 | $20.25 | 894,200 | — | — |
| 1999-08-09 | $21.31 | $21.31 | 310,500 | — | — |
| 1999-08-06 | $21.75 | $21.75 | 81,400 | — | — |
| 1999-08-05 | $22.00 | $22.00 | 182,900 | — | — |
| 1999-08-04 | $21.81 | $21.81 | 271,000 | — | — |
| 1999-08-03 | $22.00 | $22.00 | 531,300 | — | — |
| 1999-08-02 | $22.88 | $22.88 | 196,100 | — | — |
| 1999-07-30 | $23.19 | $23.19 | 264,600 | — | — |
| 1999-07-29 | $22.94 | $22.94 | 206,500 | — | — |
| 1999-07-28 | $22.69 | $22.69 | 292,500 | — | — |
| 1999-07-27 | $22.75 | $22.75 | 609,500 | — | — |
| 1999-07-26 | $23.19 | $23.19 | 217,600 | — | — |
| 1999-07-23 | $23.69 | $23.69 | 213,300 | — | — |
| 1999-07-22 | $23.06 | $23.06 | 475,100 | — | — |
| 1999-07-21 | $23.13 | $23.13 | 1,136,700 | — | — |
| 1999-07-20 | $23.81 | $23.81 | 554,400 | — | — |
| 1999-07-19 | $25.31 | $25.31 | 587,000 | — | — |
| 1999-07-16 | $25.25 | $25.25 | 339,400 | — | — |
| 1999-07-15 | $25.00 | $25.00 | 1,050,900 | — | — |
| 1999-07-14 | $24.50 | $24.50 | 382,400 | — | — |
| 1999-07-13 | $24.50 | $24.50 | 635,500 | — | — |
| 1999-07-12 | $24.88 | $24.87 | 515,200 | — | — |
| 1999-07-09 | $24.13 | $24.13 | 603,000 | — | — |
| 1999-07-08 | $23.75 | $23.75 | 389,700 | — | — |
| 1999-07-07 | $23.56 | $23.56 | 305,500 | — | — |
| 1999-07-06 | $24.31 | $24.31 | 405,500 | — | — |
| 1999-07-02 | $25.50 | $25.50 | 473,900 | — | — |
| 1999-07-01 | $25.69 | $25.69 | 400,200 | — | — |
| 1999-06-30 | $24.00 | $24.00 | 591,100 | — | — |
| 1999-06-29 | $23.75 | $23.75 | 279,900 | — | — |
| 1999-06-28 | $23.25 | $23.25 | 262,100 | — | — |
| 1999-06-25 | $23.50 | $23.50 | 374,600 | — | — |
| 1999-06-24 | $23.75 | $23.75 | 348,800 | — | — |
| 1999-06-23 | $24.63 | $24.62 | 250,800 | — | — |
| 1999-06-22 | $24.75 | $24.75 | 412,100 | — | — |
| 1999-06-21 | $25.63 | $25.63 | 151,500 | — | — |
| 1999-06-18 | $25.81 | $25.81 | 278,300 | — | — |
| 1999-06-17 | $26.00 | $26.00 | 381,900 | — | — |
| 1999-06-16 | $25.69 | $25.69 | 484,000 | — | — |
| 1999-06-15 | $24.25 | $24.25 | 232,800 | — | — |
| 1999-06-14 | $23.94 | $23.94 | 319,300 | — | — |
| 1999-06-11 | $24.00 | $24.00 | 169,000 | — | — |
| 1999-06-10 | $24.50 | $24.50 | 360,500 | — | — |
| 1999-06-09 | $24.52 | $24.52 | 437,600 | — | — |
| 1999-06-08 | $24.25 | $24.25 | 246,700 | — | — |
| 1999-06-07 | $24.31 | $24.31 | 496,200 | — | — |
| 1999-06-04 | $24.88 | $24.87 | 328,200 | — | — |
| 1999-06-03 | $23.25 | $23.25 | 522,100 | — | — |
| 1999-06-02 | $22.56 | $22.56 | 296,400 | — | — |
| 1999-06-01 | $22.50 | $22.50 | 297,600 | — | — |
| 1999-05-28 | $22.50 | $22.50 | 681,100 | — | — |
| 1999-05-27 | $22.44 | $22.44 | 131,900 | — | — |
| 1999-05-26 | $22.50 | $22.50 | 635,600 | — | — |
| 1999-05-25 | $22.63 | $22.62 | 303,500 | — | — |
| 1999-05-24 | $22.75 | $22.75 | 348,400 | — | — |
| 1999-05-21 | $24.19 | $24.19 | 659,400 | — | — |
| 1999-05-20 | $24.06 | $24.06 | 616,400 | — | — |
| 1999-05-19 | $24.19 | $24.19 | 302,200 | — | — |
| 1999-05-18 | $24.56 | $24.56 | 237,800 | — | — |
| 1999-05-17 | $24.31 | $24.31 | 109,800 | — | — |
| 1999-05-14 | $24.25 | $24.25 | 340,600 | — | — |
| 1999-05-13 | $25.94 | $25.94 | 598,600 | — | — |
| 1999-05-12 | $26.00 | $26.00 | 808,800 | — | — |
| 1999-05-11 | $23.44 | $23.44 | 760,600 | — | — |
| 1999-05-10 | $22.31 | $22.31 | 302,200 | — | — |
| 1999-05-07 | $21.94 | $21.94 | 393,400 | — | — |
| 1999-05-06 | $23.06 | $23.06 | 871,100 | — | — |
| 1999-05-05 | $21.00 | $21.00 | 562,100 | — | — |
| 1999-05-04 | $22.19 | $22.19 | 1,074,800 | — | — |
| 1999-05-03 | $21.38 | $21.37 | 443,400 | — | — |
| 1999-04-30 | $21.19 | $21.19 | 559,400 | — | — |
| 1999-04-29 | $22.25 | $22.25 | 864,800 | — | — |
| 1999-04-28 | $22.50 | $22.50 | 432,400 | — | — |
| 1999-04-27 | $23.13 | $23.13 | 399,900 | — | — |
| 1999-04-26 | $24.00 | $24.00 | 123,000 | — | — |
| 1999-04-23 | $24.13 | $24.13 | 107,500 | — | — |
| 1999-04-22 | $24.50 | $24.50 | 310,700 | — | — |
| 1999-04-21 | $24.88 | $24.87 | 351,100 | — | — |
| 1999-04-20 | $21.88 | $21.87 | 493,500 | — | — |
| 1999-04-19 | $20.75 | $20.75 | 423,500 | — | — |
| 1999-04-16 | $22.88 | $22.88 | 325,300 | — | — |
| 1999-04-15 | $22.69 | $22.69 | 332,500 | — | — |
| 1999-04-14 | $23.56 | $23.56 | 527,400 | — | — |
| 1999-04-13 | $24.13 | $24.13 | 207,400 | — | — |
| 1999-04-12 | $25.56 | $25.56 | 398,200 | — | — |
| 1999-04-09 | $25.19 | $25.19 | 442,000 | — | — |
| 1999-04-08 | $25.44 | $25.44 | 270,400 | — | — |
| 1999-04-07 | $25.56 | $25.56 | 267,700 | — | — |
| 1999-04-06 | $26.13 | $26.13 | 348,900 | — | — |
| 1999-04-05 | $25.88 | $25.87 | 693,500 | — | — |
| 1999-04-01 | $24.38 | $24.38 | 324,100 | — | — |
| 1999-03-31 | $24.50 | $24.50 | 593,800 | — | — |
| 1999-03-30 | $23.81 | $23.81 | 628,500 | — | — |
| 1999-03-29 | $23.25 | $23.25 | 743,900 | — | — |
| 1999-03-26 | $21.88 | $21.87 | 405,500 | — | — |
| 1999-03-25 | $21.63 | $21.62 | 649,700 | — | — |
| 1999-03-24 | $21.19 | $21.19 | 446,400 | — | — |
| 1999-03-23 | $21.44 | $21.44 | 185,000 | — | — |
| 1999-03-22 | $21.88 | $21.87 | 848,600 | — | — |
| 1999-03-19 | $23.25 | $23.25 | 896,400 | — | — |
| 1999-03-18 | $22.13 | $22.13 | 1,244,200 | — | — |
| 1999-03-17 | $23.69 | $23.69 | 238,000 | — | — |
| 1999-03-16 | $24.25 | $24.25 | 277,700 | — | — |
| 1999-03-15 | $23.88 | $23.87 | 287,700 | — | — |
| 1999-03-12 | $24.25 | $24.25 | 500,800 | — | — |
| 1999-03-11 | $24.44 | $24.44 | 414,500 | — | — |
| 1999-03-10 | $25.00 | $25.00 | 420,300 | — | — |
| 1999-03-09 | $26.00 | $26.00 | 167,400 | — | — |
| 1999-03-08 | $26.13 | $26.13 | 273,900 | — | — |
| 1999-03-05 | $25.69 | $25.69 | 446,700 | — | — |
| 1999-03-04 | $26.31 | $26.31 | 240,700 | — | — |
| 1999-03-03 | $25.75 | $25.75 | 279,800 | — | — |
| 1999-03-02 | $25.13 | $25.13 | 717,000 | — | — |
| 1999-03-01 | $25.75 | $25.75 | 326,900 | — | — |
| 1999-02-26 | $26.81 | $26.81 | 399,300 | — | — |
| 1999-02-25 | $26.56 | $26.56 | 415,900 | — | — |
| 1999-02-24 | $25.75 | $25.75 | 269,700 | — | — |
| 1999-02-23 | $25.94 | $25.94 | 197,300 | — | — |
| 1999-02-22 | $26.44 | $26.44 | 211,500 | — | — |
| 1999-02-19 | $26.63 | $26.63 | 491,000 | — | — |
| 1999-02-18 | $26.25 | $26.25 | 227,500 | — | — |
| 1999-02-17 | $25.63 | $25.63 | 468,500 | — | — |
| 1999-02-16 | $25.38 | $25.37 | 384,400 | — | — |
| 1999-02-12 | $25.38 | $25.37 | 446,200 | — | — |
| 1999-02-11 | $25.56 | $25.56 | 788,500 | — | — |
| 1999-02-10 | $24.88 | $24.87 | 847,200 | — | — |
| 1999-02-09 | $25.50 | $25.50 | 537,900 | — | — |
| 1999-02-08 | $26.50 | $26.50 | 484,600 | — | — |
| 1999-02-05 | $26.25 | $26.25 | 1,157,600 | — | — |
| 1999-02-04 | $26.31 | $26.31 | 8,558,400 | — | — |
| 1999-02-03 | $25.63 | $25.63 | 549,800 | — | — |
| 1999-02-02 | $25.88 | $25.87 | 450,400 | — | — |
| 1999-02-01 | $26.63 | $26.63 | 350,000 | — | — |
| 1999-01-29 | $25.75 | $25.75 | 217,400 | — | — |
| 1999-01-28 | $25.25 | $25.25 | 583,000 | — | — |
| 1999-01-27 | $26.13 | $26.13 | 136,900 | — | — |
| 1999-01-26 | $26.88 | $26.88 | 151,400 | — | — |
| 1999-01-25 | $27.50 | $27.50 | 119,100 | — | — |
| 1999-01-22 | $27.56 | $27.56 | 92,900 | — | — |
| 1999-01-21 | $28.38 | $28.38 | 553,600 | — | — |
| 1999-01-20 | $29.81 | $29.81 | 262,900 | — | — |
| 1999-01-19 | $29.88 | $29.88 | 286,400 | — | — |
| 1999-01-15 | $28.25 | $28.25 | 155,400 | — | — |
| 1999-01-14 | $27.06 | $27.06 | 450,700 | — | — |
| 1999-01-13 | $27.19 | $27.19 | 210,800 | — | — |
| 1999-01-12 | $27.81 | $27.81 | 365,100 | — | — |
| 1999-01-11 | $27.69 | $27.69 | 111,800 | — | — |
| 1999-01-08 | $28.13 | $28.12 | 290,100 | — | — |
| 1999-01-07 | $28.63 | $28.62 | 227,400 | — | — |
| 1999-01-06 | $28.81 | $28.81 | 343,700 | — | — |
| 1999-01-05 | $28.19 | $28.19 | 307,900 | — | — |
| 1999-01-04 | $28.75 | $28.75 | 390,800 | — | — |