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
- 1973-05-03 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 | $30.25 | $40.53 | 213,000 | — | — |
| 1999-12-30 | $29.13 | $39.02 | 301,000 | — | — |
| 1999-12-29 | $29.44 | $39.44 | 220,400 | — | — |
| 1999-12-28 | $29.28 | $39.23 | 378,200 | — | — |
| 1999-12-27 | $29.72 | $39.82 | 417,600 | — | — |
| 1999-12-23 | $28.53 | $38.23 | 441,200 | — | — |
| 1999-12-22 | $28.22 | $37.81 | 473,400 | — | — |
| 1999-12-21 | $28.50 | $38.18 | 459,200 | — | — |
| 1999-12-20 | $29.16 | $39.06 | 213,400 | — | — |
| 1999-12-17 | $29.50 | $39.52 | 577,800 | — | — |
| 1999-12-16 | $29.06 | $38.94 | 330,000 | — | — |
| 1999-12-15 | $28.44 | $38.10 | 995,800 | — | — |
| 1999-12-14 | $28.00 | $37.51 | 927,200 | — | — |
| 1999-12-13 | $27.95 | $37.45 | 457,000 | — | — |
| 1999-12-10 | $28.03 | $37.56 | 278,600 | — | — |
| 1999-12-09 | $27.94 | $37.43 | 272,400 | — | — |
| 1999-12-08 | $28.50 | $38.18 | 355,400 | — | — |
| 1999-12-07 | $28.78 | $38.46 | 439,600 | — | — |
| 1999-12-06 | $29.09 | $38.88 | 369,000 | — | — |
| 1999-12-03 | $28.91 | $38.63 | 513,800 | — | — |
| 1999-12-02 | $27.71 | $37.03 | 243,800 | — | — |
| 1999-12-01 | $27.63 | $36.91 | 322,000 | — | — |
| 1999-11-30 | $27.47 | $36.71 | 287,400 | — | — |
| 1999-11-29 | $27.81 | $37.17 | 370,200 | — | — |
| 1999-11-26 | $28.31 | $37.83 | 306,200 | — | — |
| 1999-11-24 | $27.31 | $36.50 | 570,400 | — | — |
| 1999-11-23 | $27.16 | $36.29 | 436,600 | — | — |
| 1999-11-22 | $27.38 | $36.58 | 284,800 | — | — |
| 1999-11-19 | $27.84 | $37.21 | 455,800 | — | — |
| 1999-11-18 | $28.31 | $37.83 | 439,000 | — | — |
| 1999-11-17 | $28.31 | $37.83 | 819,800 | — | — |
| 1999-11-16 | $27.91 | $37.29 | 402,800 | — | — |
| 1999-11-15 | $28.06 | $37.50 | 317,000 | — | — |
| 1999-11-12 | $28.16 | $37.62 | 634,600 | — | — |
| 1999-11-11 | $27.94 | $37.33 | 254,800 | — | — |
| 1999-11-10 | $27.78 | $37.12 | 476,400 | — | — |
| 1999-11-09 | $27.09 | $36.21 | 279,600 | — | — |
| 1999-11-08 | $27.19 | $36.33 | 928,600 | — | — |
| 1999-11-05 | $26.69 | $35.66 | 621,000 | — | — |
| 1999-11-04 | $26.91 | $35.95 | 1,689,400 | — | — |
| 1999-11-03 | $26.84 | $35.87 | 1,316,800 | — | — |
| 1999-11-02 | $26.56 | $35.50 | 1,119,200 | — | — |
| 1999-11-01 | $27.00 | $36.08 | 2,018,400 | — | — |
| 1999-10-29 | $27.28 | $36.46 | 2,142,600 | — | — |
| 1999-10-28 | $25.41 | $33.95 | 2,205,800 | — | — |
| 1999-10-27 | $23.66 | $31.61 | 2,113,000 | — | — |
| 1999-10-26 | $24.19 | $32.32 | 1,423,600 | — | — |
| 1999-10-25 | $23.53 | $31.44 | 1,403,800 | — | — |
| 1999-10-22 | $22.28 | $29.77 | 954,000 | — | — |
| 1999-10-21 | $21.81 | $29.15 | 1,309,200 | — | — |
| 1999-10-20 | $21.44 | $28.65 | 1,353,200 | — | — |
| 1999-10-19 | $19.47 | $26.02 | 945,000 | — | — |
| 1999-10-18 | $19.28 | $25.77 | 345,400 | — | — |
| 1999-10-15 | $19.50 | $26.06 | 330,200 | — | — |
| 1999-10-14 | $19.31 | $25.81 | 688,200 | — | — |
| 1999-10-13 | $19.00 | $25.39 | 429,400 | — | — |
| 1999-10-12 | $20.06 | $26.81 | 263,800 | — | — |
| 1999-10-11 | $20.56 | $27.48 | 387,600 | — | — |
| 1999-10-08 | $19.81 | $26.48 | 507,600 | — | — |
| 1999-10-07 | $20.66 | $27.60 | 570,200 | — | — |
| 1999-10-06 | $20.84 | $27.85 | 1,319,800 | — | — |
| 1999-10-05 | $20.41 | $27.27 | 367,800 | — | — |
| 1999-10-04 | $20.97 | $28.02 | 330,000 | — | — |
| 1999-10-01 | $20.75 | $27.73 | 190,200 | — | — |
| 1999-09-30 | $21.00 | $28.06 | 358,200 | — | — |
| 1999-09-29 | $20.84 | $27.85 | 500,800 | — | — |
| 1999-09-28 | $21.03 | $28.10 | 466,400 | — | — |
| 1999-09-27 | $21.53 | $28.77 | 299,800 | — | — |
| 1999-09-24 | $21.34 | $28.52 | 255,200 | — | — |
| 1999-09-23 | $21.66 | $28.94 | 264,400 | — | — |
| 1999-09-22 | $22.63 | $30.23 | 295,600 | — | — |
| 1999-09-21 | $22.78 | $30.44 | 587,800 | — | — |
| 1999-09-20 | $22.81 | $30.48 | 272,600 | — | — |
| 1999-09-17 | $22.88 | $30.57 | 380,200 | — | — |
| 1999-09-16 | $22.66 | $30.28 | 245,000 | — | — |
| 1999-09-15 | $22.50 | $30.07 | 757,800 | — | — |
| 1999-09-14 | $23.22 | $31.03 | 918,800 | — | — |
| 1999-09-13 | $21.47 | $28.69 | 179,200 | — | — |
| 1999-09-10 | $21.94 | $29.31 | 198,800 | — | — |
| 1999-09-09 | $21.94 | $29.31 | 334,400 | — | — |
| 1999-09-08 | $21.50 | $28.73 | 415,200 | — | — |
| 1999-09-07 | $21.91 | $29.17 | 320,200 | — | — |
| 1999-09-03 | $22.06 | $29.38 | 794,200 | — | — |
| 1999-09-02 | $22.06 | $29.38 | 369,200 | — | — |
| 1999-09-01 | $22.47 | $29.92 | 489,000 | — | — |
| 1999-08-31 | $22.13 | $29.46 | 661,000 | — | — |
| 1999-08-30 | $22.78 | $30.34 | 298,400 | — | — |
| 1999-08-27 | $22.75 | $30.30 | 119,400 | — | — |
| 1999-08-26 | $23.16 | $30.84 | 201,400 | — | — |
| 1999-08-25 | $23.44 | $31.21 | 432,800 | — | — |
| 1999-08-24 | $23.75 | $31.63 | 287,200 | — | — |
| 1999-08-23 | $23.66 | $31.50 | 221,800 | — | — |
| 1999-08-20 | $23.88 | $31.79 | 150,800 | — | — |
| 1999-08-19 | $23.69 | $31.54 | 174,200 | — | — |
| 1999-08-18 | $23.94 | $31.88 | 357,800 | — | — |
| 1999-08-17 | $24.25 | $32.29 | 198,200 | — | — |
| 1999-08-16 | $24.47 | $32.59 | 334,600 | — | — |
| 1999-08-13 | $24.91 | $33.17 | 159,000 | — | — |
| 1999-08-12 | $24.63 | $32.79 | 169,200 | — | — |
| 1999-08-11 | $25.22 | $33.58 | 197,200 | — | — |
| 1999-08-10 | $24.03 | $32.00 | 167,000 | — | — |
| 1999-08-09 | $24.56 | $32.71 | 111,000 | — | — |
| 1999-08-06 | $24.31 | $32.38 | 309,400 | — | — |
| 1999-08-05 | $24.38 | $32.46 | 160,200 | — | — |
| 1999-08-04 | $24.81 | $33.04 | 850,600 | — | — |
| 1999-08-03 | $24.94 | $33.21 | 363,000 | — | — |
| 1999-08-02 | $24.94 | $33.21 | 364,200 | — | — |
| 1999-07-30 | $24.50 | $32.63 | 500,000 | — | — |
| 1999-07-29 | $25.03 | $33.33 | 247,800 | — | — |
| 1999-07-28 | $25.75 | $34.29 | 860,200 | — | — |
| 1999-07-27 | $25.66 | $34.17 | 340,400 | — | — |
| 1999-07-26 | $25.44 | $33.88 | 409,800 | — | — |
| 1999-07-23 | $25.34 | $33.75 | 214,400 | — | — |
| 1999-07-22 | $25.47 | $33.92 | 521,400 | — | — |
| 1999-07-21 | $25.41 | $33.83 | 451,800 | — | — |
| 1999-07-20 | $25.19 | $33.54 | 638,000 | — | — |
| 1999-07-19 | $25.66 | $34.17 | 450,200 | — | — |
| 1999-07-16 | $24.97 | $33.25 | 227,400 | — | — |
| 1999-07-15 | $24.53 | $32.67 | 190,400 | — | — |
| 1999-07-14 | $24.88 | $33.13 | 173,000 | — | — |
| 1999-07-13 | $24.25 | $32.29 | 206,600 | — | — |
| 1999-07-12 | $24.50 | $32.63 | 86,600 | — | — |
| 1999-07-09 | $24.25 | $32.29 | 216,600 | — | — |
| 1999-07-08 | $24.25 | $32.29 | 487,800 | — | — |
| 1999-07-07 | $24.00 | $31.96 | 598,200 | — | — |
| 1999-07-06 | $23.59 | $31.42 | 495,200 | — | — |
| 1999-07-02 | $23.53 | $31.34 | 106,600 | — | — |
| 1999-07-01 | $23.59 | $31.42 | 256,600 | — | — |
| 1999-06-30 | $23.25 | $30.96 | 380,000 | — | — |
| 1999-06-29 | $23.31 | $31.05 | 551,800 | — | — |
| 1999-06-28 | $22.59 | $30.09 | 1,435,000 | — | — |
| 1999-06-25 | $23.91 | $31.84 | 304,600 | — | — |
| 1999-06-24 | $24.50 | $32.63 | 439,600 | — | — |
| 1999-06-23 | $24.75 | $32.96 | 169,000 | — | — |
| 1999-06-22 | $24.75 | $32.96 | 473,800 | — | — |
| 1999-06-21 | $25.44 | $33.88 | 229,600 | — | — |
| 1999-06-18 | $24.22 | $32.25 | 389,200 | — | — |
| 1999-06-17 | $23.81 | $31.71 | 202,200 | — | — |
| 1999-06-16 | $24.84 | $33.08 | 373,600 | — | — |
| 1999-06-15 | $24.50 | $32.63 | 437,800 | — | — |
| 1999-06-14 | $23.53 | $31.34 | 165,200 | — | — |
| 1999-06-11 | $23.16 | $30.84 | 160,000 | — | — |
| 1999-06-10 | $23.19 | $30.88 | 334,800 | — | — |
| 1999-06-09 | $23.06 | $30.71 | 336,400 | — | — |
| 1999-06-08 | $22.53 | $29.91 | 643,800 | — | — |
| 1999-06-07 | $22.50 | $29.86 | 270,200 | — | — |
| 1999-06-04 | $22.72 | $30.15 | 285,000 | — | — |
| 1999-06-03 | $22.31 | $29.61 | 134,600 | — | — |
| 1999-06-02 | $22.66 | $30.07 | 333,400 | — | — |
| 1999-06-01 | $21.72 | $28.83 | 144,200 | — | — |
| 1999-05-28 | $21.78 | $28.91 | 147,800 | — | — |
| 1999-05-27 | $21.63 | $28.70 | 364,000 | — | — |
| 1999-05-26 | $21.63 | $28.70 | 126,400 | — | — |
| 1999-05-25 | $21.97 | $29.16 | 442,400 | — | — |
| 1999-05-24 | $22.16 | $29.41 | 355,000 | — | — |
| 1999-05-21 | $22.09 | $29.32 | 156,600 | — | — |
| 1999-05-20 | $21.91 | $29.08 | 214,800 | — | — |
| 1999-05-19 | $21.84 | $28.99 | 321,400 | — | — |
| 1999-05-18 | $21.13 | $28.04 | 194,800 | — | — |
| 1999-05-17 | $20.63 | $27.38 | 382,400 | — | — |
| 1999-05-14 | $20.47 | $27.17 | 695,600 | — | — |
| 1999-05-13 | $21.63 | $28.70 | 447,600 | — | — |
| 1999-05-12 | $22.00 | $29.20 | 397,600 | — | — |
| 1999-05-11 | $21.38 | $28.37 | 409,200 | — | — |
| 1999-05-10 | $21.50 | $28.54 | 447,000 | — | — |
| 1999-05-07 | $21.75 | $28.87 | 431,000 | — | — |
| 1999-05-06 | $21.41 | $28.41 | 306,200 | — | — |
| 1999-05-05 | $22.38 | $29.70 | 124,200 | — | — |
| 1999-05-04 | $21.16 | $28.08 | 205,200 | — | — |
| 1999-05-03 | $21.16 | $28.08 | 349,200 | — | — |
| 1999-04-30 | $21.22 | $28.16 | 527,800 | — | — |
| 1999-04-29 | $22.25 | $29.53 | 769,000 | — | — |
| 1999-04-28 | $19.56 | $25.96 | 233,800 | — | — |
| 1999-04-27 | $19.19 | $25.47 | 207,000 | — | — |
| 1999-04-26 | $19.34 | $25.67 | 194,600 | — | — |
| 1999-04-23 | $19.09 | $25.34 | 291,400 | — | — |
| 1999-04-22 | $19.41 | $25.76 | 952,800 | — | — |
| 1999-04-21 | $19.03 | $25.26 | 354,600 | — | — |
| 1999-04-20 | $19.00 | $25.22 | 573,800 | — | — |
| 1999-04-19 | $18.97 | $25.18 | 489,400 | — | — |
| 1999-04-16 | $18.34 | $24.35 | 255,000 | — | — |
| 1999-04-15 | $18.16 | $24.10 | 277,400 | — | — |
| 1999-04-14 | $17.28 | $22.94 | 210,800 | — | — |
| 1999-04-13 | $17.34 | $23.02 | 267,200 | — | — |
| 1999-04-12 | $17.28 | $22.94 | 271,200 | — | — |
| 1999-04-09 | $17.56 | $23.31 | 417,400 | — | — |
| 1999-04-08 | $17.63 | $23.39 | 204,400 | — | — |
| 1999-04-07 | $17.63 | $23.39 | 190,000 | — | — |
| 1999-04-06 | $17.63 | $23.39 | 566,000 | — | — |
| 1999-04-05 | $18.13 | $24.06 | 320,000 | — | — |
| 1999-04-01 | $18.41 | $24.43 | 169,200 | — | — |
| 1999-03-31 | $18.38 | $24.39 | 469,400 | — | — |
| 1999-03-30 | $18.63 | $24.72 | 254,600 | — | — |
| 1999-03-29 | $18.41 | $24.43 | 201,600 | — | — |
| 1999-03-26 | $17.97 | $23.85 | 374,400 | — | — |
| 1999-03-25 | $17.94 | $23.81 | 298,600 | — | — |
| 1999-03-24 | $17.91 | $23.77 | 141,400 | — | — |
| 1999-03-23 | $18.28 | $24.26 | 211,800 | — | — |
| 1999-03-22 | $18.84 | $25.01 | 374,800 | — | — |
| 1999-03-19 | $18.69 | $24.80 | 420,600 | — | — |
| 1999-03-18 | $18.88 | $25.05 | 225,800 | — | — |
| 1999-03-17 | $18.69 | $24.80 | 345,000 | — | — |
| 1999-03-16 | $18.69 | $24.80 | 403,400 | — | — |
| 1999-03-15 | $18.69 | $24.80 | 380,600 | — | — |
| 1999-03-12 | $18.84 | $25.01 | 377,000 | — | — |
| 1999-03-11 | $19.38 | $25.72 | 388,000 | — | — |
| 1999-03-10 | $19.84 | $26.34 | 153,000 | — | — |
| 1999-03-09 | $19.94 | $26.36 | 290,400 | — | — |
| 1999-03-08 | $20.31 | $26.86 | 241,000 | — | — |
| 1999-03-05 | $20.13 | $26.61 | 313,400 | — | — |
| 1999-03-04 | $20.34 | $26.90 | 288,200 | — | — |
| 1999-03-03 | $20.31 | $26.86 | 147,200 | — | — |
| 1999-03-02 | $20.28 | $26.82 | 423,600 | — | — |
| 1999-03-01 | $20.97 | $27.73 | 366,200 | — | — |
| 1999-02-26 | $19.84 | $26.24 | 267,000 | — | — |
| 1999-02-25 | $20.34 | $26.90 | 210,000 | — | — |
| 1999-02-24 | $20.88 | $27.60 | 281,800 | — | — |
| 1999-02-23 | $20.94 | $27.69 | 215,600 | — | — |
| 1999-02-22 | $21.38 | $28.26 | 340,000 | — | — |
| 1999-02-19 | $21.25 | $28.10 | 380,200 | — | — |
| 1999-02-18 | $20.38 | $26.94 | 305,600 | — | — |
| 1999-02-17 | $20.94 | $27.69 | 837,800 | — | — |
| 1999-02-16 | $20.69 | $27.35 | 514,200 | — | — |
| 1999-02-12 | $20.19 | $26.69 | 350,000 | — | — |
| 1999-02-11 | $21.00 | $27.77 | 394,600 | — | — |
| 1999-02-10 | $20.19 | $26.69 | 691,000 | — | — |
| 1999-02-09 | $19.19 | $25.37 | 379,200 | — | — |
| 1999-02-08 | $19.09 | $25.25 | 514,800 | — | — |
| 1999-02-05 | $19.00 | $25.12 | 490,600 | — | — |
| 1999-02-04 | $19.50 | $25.78 | 520,400 | — | — |
| 1999-02-03 | $20.09 | $26.57 | 724,600 | — | — |
| 1999-02-02 | $20.47 | $27.07 | 568,600 | — | — |
| 1999-02-01 | $22.06 | $29.17 | 204,400 | — | — |
| 1999-01-29 | $22.47 | $29.71 | 316,600 | — | — |
| 1999-01-28 | $22.41 | $29.63 | 147,800 | — | — |
| 1999-01-27 | $22.13 | $29.26 | 203,400 | — | — |
| 1999-01-26 | $22.78 | $30.12 | 193,200 | — | — |
| 1999-01-25 | $22.09 | $29.21 | 157,800 | — | — |
| 1999-01-22 | $22.47 | $29.71 | 157,200 | — | — |
| 1999-01-21 | $22.75 | $30.08 | 163,600 | — | — |
| 1999-01-20 | $23.16 | $30.62 | 274,600 | — | — |
| 1999-01-19 | $23.00 | $30.41 | 226,600 | — | — |
| 1999-01-15 | $23.13 | $30.58 | 167,000 | — | — |
| 1999-01-14 | $22.84 | $30.21 | 258,600 | — | — |
| 1999-01-13 | $23.91 | $31.61 | 703,000 | — | — |
| 1999-01-12 | $22.38 | $29.59 | 390,400 | — | — |
| 1999-01-11 | $23.50 | $31.07 | 373,200 | — | — |
| 1999-01-08 | $23.22 | $30.70 | 1,187,200 | — | — |
| 1999-01-07 | $24.50 | $32.40 | 1,685,800 | — | — |
| 1999-01-06 | $29.97 | $39.63 | 213,600 | — | — |
| 1999-01-05 | $29.66 | $39.21 | 159,800 | — | — |
| 1999-01-04 | $29.03 | $38.39 | 233,600 | — | — |