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
- 1995-02-02 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 | $32.56 | $32.56 | 20,400 | — | — |
| 1999-12-30 | $32.63 | $32.63 | 26,800 | — | — |
| 1999-12-29 | $33.25 | $33.25 | 76,800 | — | — |
| 1999-12-28 | $32.38 | $32.38 | 61,000 | — | — |
| 1999-12-27 | $32.13 | $32.13 | 54,700 | — | — |
| 1999-12-23 | $30.75 | $30.75 | 220,300 | — | — |
| 1999-12-22 | $32.56 | $32.56 | 183,900 | — | — |
| 1999-12-21 | $30.50 | $30.50 | 188,200 | — | — |
| 1999-12-20 | $29.13 | $29.13 | 184,000 | — | — |
| 1999-12-17 | $26.63 | $26.63 | 101,600 | — | — |
| 1999-12-16 | $27.50 | $27.50 | 163,000 | — | — |
| 1999-12-15 | $25.13 | $25.12 | 195,900 | — | — |
| 1999-12-14 | $26.00 | $26.00 | 69,400 | — | — |
| 1999-12-13 | $28.69 | $28.69 | 30,000 | — | — |
| 1999-12-10 | $28.75 | $28.75 | 97,300 | — | — |
| 1999-12-09 | $28.00 | $28.00 | 54,700 | — | — |
| 1999-12-08 | $28.69 | $28.69 | 71,600 | — | — |
| 1999-12-07 | $29.44 | $29.44 | 54,300 | — | — |
| 1999-12-06 | $28.75 | $28.75 | 114,800 | — | — |
| 1999-12-03 | $28.00 | $28.00 | 117,500 | — | — |
| 1999-12-02 | $27.25 | $27.25 | 69,000 | — | — |
| 1999-12-01 | $25.75 | $25.75 | 96,900 | — | — |
| 1999-11-30 | $27.25 | $27.25 | 102,800 | — | — |
| 1999-11-29 | $27.81 | $27.81 | 75,900 | — | — |
| 1999-11-26 | $27.75 | $27.75 | 46,200 | — | — |
| 1999-11-24 | $27.25 | $27.25 | 94,500 | — | — |
| 1999-11-23 | $27.31 | $27.31 | 286,600 | — | — |
| 1999-11-22 | $29.75 | $29.75 | 124,600 | — | — |
| 1999-11-19 | $29.94 | $29.94 | 515,600 | — | — |
| 1999-11-18 | $28.06 | $28.06 | 292,200 | — | — |
| 1999-11-17 | $27.00 | $27.00 | 137,900 | — | — |
| 1999-11-16 | $26.50 | $26.50 | 221,300 | — | — |
| 1999-11-15 | $27.38 | $27.38 | 129,600 | — | — |
| 1999-11-12 | $26.00 | $26.00 | 249,300 | — | — |
| 1999-11-11 | $23.88 | $23.88 | 111,100 | — | — |
| 1999-11-10 | $22.94 | $22.94 | 85,900 | — | — |
| 1999-11-09 | $22.94 | $22.94 | 82,700 | — | — |
| 1999-11-08 | $24.13 | $24.13 | 130,600 | — | — |
| 1999-11-05 | $23.00 | $23.00 | 275,500 | — | — |
| 1999-11-04 | $22.13 | $22.13 | 152,600 | — | — |
| 1999-11-03 | $21.88 | $21.87 | 338,200 | — | — |
| 1999-11-02 | $22.88 | $22.88 | 1,406,900 | — | — |
| 1999-11-01 | $18.00 | $18.00 | 394,100 | — | — |
| 1999-10-29 | $19.00 | $19.00 | 223,200 | — | — |
| 1999-10-28 | $18.63 | $18.63 | 116,600 | — | — |
| 1999-10-27 | $18.56 | $18.56 | 72,000 | — | — |
| 1999-10-26 | $18.88 | $18.88 | 82,300 | — | — |
| 1999-10-25 | $18.50 | $18.50 | 21,800 | — | — |
| 1999-10-22 | $18.00 | $18.00 | 31,800 | — | — |
| 1999-10-21 | $18.13 | $18.13 | 124,700 | — | — |
| 1999-10-20 | $17.75 | $17.75 | 168,500 | — | — |
| 1999-10-19 | $17.63 | $17.63 | 62,800 | — | — |
| 1999-10-18 | $18.44 | $18.44 | 68,400 | — | — |
| 1999-10-15 | $19.00 | $19.00 | 95,800 | — | — |
| 1999-10-14 | $18.63 | $18.63 | 320,800 | — | — |
| 1999-10-13 | $19.00 | $19.00 | 78,400 | — | — |
| 1999-10-12 | $20.00 | $20.00 | 369,700 | — | — |
| 1999-10-11 | $18.63 | $18.63 | 138,700 | — | — |
| 1999-10-08 | $18.38 | $18.38 | 100,400 | — | — |
| 1999-10-07 | $18.38 | $18.38 | 173,200 | — | — |
| 1999-10-06 | $18.63 | $18.63 | 99,600 | — | — |
| 1999-10-05 | $18.56 | $18.56 | 284,400 | — | — |
| 1999-10-04 | $18.19 | $18.19 | 211,800 | — | — |
| 1999-10-01 | $19.00 | $19.00 | 124,000 | — | — |
| 1999-09-30 | $17.56 | $17.56 | 193,200 | — | — |
| 1999-09-29 | $18.88 | $18.88 | 404,700 | — | — |
| 1999-09-28 | $17.88 | $17.88 | 302,300 | — | — |
| 1999-09-27 | $19.63 | $19.63 | 91,100 | — | — |
| 1999-09-24 | $19.19 | $19.19 | 452,000 | — | — |
| 1999-09-23 | $20.56 | $20.56 | 97,200 | — | — |
| 1999-09-22 | $20.50 | $20.50 | 90,200 | — | — |
| 1999-09-21 | $20.63 | $20.63 | 85,600 | — | — |
| 1999-09-20 | $21.63 | $21.63 | 81,600 | — | — |
| 1999-09-17 | $22.31 | $22.31 | 304,500 | — | — |
| 1999-09-16 | $21.38 | $21.38 | 179,200 | — | — |
| 1999-09-15 | $20.63 | $20.63 | 150,200 | — | — |
| 1999-09-14 | $22.13 | $22.13 | 938,600 | — | — |
| 1999-09-13 | $20.25 | $20.25 | 357,000 | — | — |
| 1999-09-10 | $24.00 | $24.00 | 175,400 | — | — |
| 1999-09-09 | $23.63 | $23.63 | 149,600 | — | — |
| 1999-09-08 | $23.56 | $23.56 | 73,700 | — | — |
| 1999-09-07 | $25.00 | $25.00 | 59,600 | — | — |
| 1999-09-03 | $24.38 | $24.38 | 63,700 | — | — |
| 1999-09-02 | $23.88 | $23.88 | 110,100 | — | — |
| 1999-09-01 | $24.00 | $24.00 | 274,100 | — | — |
| 1999-08-31 | $21.75 | $21.75 | 180,400 | — | — |
| 1999-08-30 | $23.50 | $23.50 | 117,400 | — | — |
| 1999-08-27 | $24.75 | $24.75 | 12,100 | — | — |
| 1999-08-26 | $24.69 | $24.69 | 39,200 | — | — |
| 1999-08-25 | $25.13 | $25.12 | 37,600 | — | — |
| 1999-08-24 | $23.63 | $23.63 | 64,700 | — | — |
| 1999-08-23 | $23.38 | $23.38 | 73,600 | — | — |
| 1999-08-20 | $23.38 | $23.38 | 28,000 | — | — |
| 1999-08-19 | $23.88 | $23.88 | 21,200 | — | — |
| 1999-08-18 | $23.88 | $23.88 | 106,000 | — | — |
| 1999-08-17 | $24.75 | $24.75 | 112,500 | — | — |
| 1999-08-16 | $25.38 | $25.38 | 72,600 | — | — |
| 1999-08-13 | $25.25 | $25.25 | 254,300 | — | — |
| 1999-08-12 | $25.63 | $25.62 | 59,500 | — | — |
| 1999-08-11 | $26.50 | $26.50 | 98,200 | — | — |
| 1999-08-10 | $26.25 | $26.25 | 32,100 | — | — |
| 1999-08-09 | $26.38 | $26.37 | 156,400 | — | — |
| 1999-08-06 | $25.75 | $25.75 | 120,600 | — | — |
| 1999-08-05 | $26.81 | $26.81 | 40,600 | — | — |
| 1999-08-04 | $27.13 | $27.13 | 63,400 | — | — |
| 1999-08-03 | $26.94 | $26.94 | 34,000 | — | — |
| 1999-08-02 | $27.25 | $27.25 | 52,800 | — | — |
| 1999-07-30 | $27.13 | $27.13 | 79,300 | — | — |
| 1999-07-29 | $25.00 | $25.00 | 48,600 | — | — |
| 1999-07-28 | $26.94 | $26.94 | 19,400 | — | — |
| 1999-07-27 | $27.38 | $27.38 | 55,600 | — | — |
| 1999-07-26 | $24.75 | $24.75 | 40,500 | — | — |
| 1999-07-23 | $25.75 | $25.75 | 74,800 | — | — |
| 1999-07-22 | $26.50 | $26.50 | 191,800 | — | — |
| 1999-07-21 | $27.88 | $27.88 | 67,600 | — | — |
| 1999-07-20 | $28.88 | $28.88 | 94,400 | — | — |
| 1999-07-19 | $29.69 | $29.69 | 100,800 | — | — |
| 1999-07-16 | $30.25 | $30.25 | 120,500 | — | — |
| 1999-07-15 | $29.88 | $29.87 | 144,300 | — | — |
| 1999-07-14 | $29.00 | $29.00 | 76,100 | — | — |
| 1999-07-13 | $27.19 | $27.19 | 91,200 | — | — |
| 1999-07-12 | $27.75 | $27.75 | 50,300 | — | — |
| 1999-07-09 | $28.63 | $28.63 | 121,500 | — | — |
| 1999-07-08 | $27.88 | $27.88 | 75,500 | — | — |
| 1999-07-07 | $27.00 | $27.00 | 131,800 | — | — |
| 1999-07-06 | $26.00 | $26.00 | 101,800 | — | — |
| 1999-07-02 | $26.69 | $26.69 | 27,900 | — | — |
| 1999-07-01 | $26.75 | $26.75 | 208,700 | — | — |
| 1999-06-30 | $27.06 | $27.06 | 260,800 | — | — |
| 1999-06-29 | $26.63 | $26.63 | 55,700 | — | — |
| 1999-06-28 | $26.63 | $26.63 | 286,600 | — | — |
| 1999-06-25 | $25.06 | $25.06 | 94,100 | — | — |
| 1999-06-24 | $27.13 | $27.13 | 106,900 | — | — |
| 1999-06-23 | $27.13 | $27.13 | 50,800 | — | — |
| 1999-06-22 | $27.25 | $27.25 | 120,200 | — | — |
| 1999-06-21 | $26.25 | $26.25 | 41,100 | — | — |
| 1999-06-18 | $26.38 | $26.37 | 146,800 | — | — |
| 1999-06-17 | $25.75 | $25.75 | 32,800 | — | — |
| 1999-06-16 | $25.88 | $25.88 | 79,200 | — | — |
| 1999-06-15 | $25.63 | $25.62 | 58,000 | — | — |
| 1999-06-14 | $25.75 | $25.75 | 143,700 | — | — |
| 1999-06-11 | $25.13 | $25.12 | 323,100 | — | — |
| 1999-06-10 | $25.38 | $25.38 | 397,200 | — | — |
| 1999-06-09 | $22.63 | $22.63 | 445,900 | — | — |
| 1999-06-08 | $20.38 | $20.38 | 135,200 | — | — |
| 1999-06-07 | $21.63 | $21.63 | 48,600 | — | — |
| 1999-06-04 | $20.88 | $20.88 | 60,700 | — | — |
| 1999-06-03 | $20.50 | $20.50 | 26,600 | — | — |
| 1999-06-02 | $19.50 | $19.50 | 23,400 | — | — |
| 1999-06-01 | $19.00 | $19.00 | 81,000 | — | — |
| 1999-05-28 | $18.50 | $18.50 | 26,500 | — | — |
| 1999-05-27 | $17.88 | $17.88 | 72,000 | — | — |
| 1999-05-26 | $18.25 | $18.25 | 99,400 | — | — |
| 1999-05-25 | $19.25 | $19.25 | 124,000 | — | — |
| 1999-05-24 | $19.63 | $19.63 | 156,000 | — | — |
| 1999-05-21 | $21.13 | $21.13 | 52,500 | — | — |
| 1999-05-20 | $21.63 | $21.63 | 62,800 | — | — |
| 1999-05-19 | $22.94 | $22.94 | 210,700 | — | — |
| 1999-05-18 | $21.88 | $21.87 | 103,500 | — | — |
| 1999-05-17 | $21.25 | $21.25 | 195,300 | — | — |
| 1999-05-14 | $21.88 | $21.87 | 21,300 | — | — |
| 1999-05-13 | $21.88 | $21.87 | 87,600 | — | — |
| 1999-05-12 | $22.63 | $22.63 | 250,900 | — | — |
| 1999-05-11 | $22.00 | $22.00 | 17,400 | — | — |
| 1999-05-10 | $21.88 | $21.87 | 89,500 | — | — |
| 1999-05-07 | $21.88 | $21.87 | 100,700 | — | — |
| 1999-05-06 | $21.63 | $21.63 | 64,700 | — | — |
| 1999-05-05 | $21.00 | $21.00 | 58,300 | — | — |
| 1999-05-04 | $20.63 | $20.63 | 94,200 | — | — |
| 1999-05-03 | $21.00 | $21.00 | 255,600 | — | — |
| 1999-04-30 | $21.50 | $21.50 | 506,900 | — | — |
| 1999-04-29 | $20.88 | $20.88 | 1,085,000 | — | — |
| 1999-04-28 | $19.63 | $19.63 | 1,345,600 | — | — |
| 1999-04-27 | $25.75 | $25.75 | 172,400 | — | — |
| 1999-04-26 | $27.88 | $27.88 | 68,000 | — | — |
| 1999-04-23 | $27.38 | $27.38 | 83,900 | — | — |
| 1999-04-22 | $27.00 | $27.00 | 130,300 | — | — |
| 1999-04-21 | $27.25 | $27.25 | 197,800 | — | — |
| 1999-04-20 | $25.63 | $25.62 | 42,000 | — | — |
| 1999-04-19 | $23.88 | $23.88 | 155,100 | — | — |
| 1999-04-16 | $26.00 | $26.00 | 158,000 | — | — |
| 1999-04-15 | $24.88 | $24.88 | 177,100 | — | — |
| 1999-04-14 | $24.00 | $24.00 | 225,600 | — | — |
| 1999-04-13 | $24.00 | $24.00 | 271,400 | — | — |
| 1999-04-12 | $22.88 | $22.88 | 260,800 | — | — |
| 1999-04-09 | $23.56 | $23.56 | 85,100 | — | — |
| 1999-04-08 | $22.13 | $22.13 | 58,500 | — | — |
| 1999-04-07 | $22.31 | $22.31 | 38,900 | — | — |
| 1999-04-06 | $23.38 | $23.38 | 42,100 | — | — |
| 1999-04-05 | $23.00 | $23.00 | 46,900 | — | — |
| 1999-04-01 | $22.63 | $22.63 | 29,300 | — | — |
| 1999-03-31 | $22.38 | $22.38 | 120,000 | — | — |
| 1999-03-30 | $22.63 | $22.63 | 77,000 | — | — |
| 1999-03-29 | $21.13 | $21.13 | 29,600 | — | — |
| 1999-03-26 | $20.75 | $20.75 | 130,100 | — | — |
| 1999-03-25 | $21.50 | $21.50 | 44,800 | — | — |
| 1999-03-24 | $20.75 | $20.75 | 59,500 | — | — |
| 1999-03-23 | $21.00 | $21.00 | 270,800 | — | — |
| 1999-03-22 | $22.50 | $22.50 | 243,000 | — | — |
| 1999-03-19 | $22.38 | $22.38 | 114,000 | — | — |
| 1999-03-18 | $22.38 | $22.38 | 124,800 | — | — |
| 1999-03-17 | $21.38 | $21.38 | 303,800 | — | — |
| 1999-03-16 | $20.13 | $20.13 | 83,100 | — | — |
| 1999-03-15 | $20.13 | $20.13 | 20,500 | — | — |
| 1999-03-12 | $20.13 | $20.13 | 43,600 | — | — |
| 1999-03-11 | $21.25 | $21.25 | 122,100 | — | — |
| 1999-03-10 | $21.63 | $21.63 | 142,200 | — | — |
| 1999-03-09 | $22.00 | $22.00 | 138,800 | — | — |
| 1999-03-08 | $21.88 | $21.87 | 149,200 | — | — |
| 1999-03-05 | $22.00 | $22.00 | 86,400 | — | — |
| 1999-03-04 | $21.38 | $21.38 | 126,600 | — | — |
| 1999-03-03 | $21.38 | $21.38 | 59,000 | — | — |
| 1999-03-02 | $21.75 | $21.75 | 99,100 | — | — |
| 1999-03-01 | $23.00 | $23.00 | 124,600 | — | — |
| 1999-02-26 | $21.88 | $21.87 | 118,000 | — | — |
| 1999-02-25 | $24.38 | $24.38 | 142,600 | — | — |
| 1999-02-24 | $25.75 | $25.75 | 121,300 | — | — |
| 1999-02-23 | $25.38 | $25.38 | 95,600 | — | — |
| 1999-02-22 | $25.50 | $25.50 | 134,000 | — | — |
| 1999-02-19 | $24.63 | $24.62 | 368,000 | — | — |
| 1999-02-18 | $24.00 | $24.00 | 155,200 | — | — |
| 1999-02-17 | $24.50 | $24.50 | 199,600 | — | — |
| 1999-02-16 | $23.88 | $23.88 | 181,100 | — | — |
| 1999-02-12 | $24.25 | $24.25 | 226,600 | — | — |
| 1999-02-11 | $25.63 | $25.62 | 378,600 | — | — |
| 1999-02-10 | $23.75 | $23.75 | 204,000 | — | — |
| 1999-02-09 | $25.00 | $25.00 | 312,400 | — | — |
| 1999-02-08 | $25.50 | $25.50 | 356,400 | — | — |
| 1999-02-05 | $25.00 | $25.00 | 185,300 | — | — |
| 1999-02-04 | $24.00 | $24.00 | 260,500 | — | — |
| 1999-02-03 | $23.38 | $23.38 | 240,900 | — | — |
| 1999-02-02 | $23.00 | $23.00 | 301,500 | — | — |
| 1999-02-01 | $24.00 | $24.00 | 398,600 | — | — |
| 1999-01-29 | $24.06 | $24.06 | 524,500 | — | — |
| 1999-01-28 | $21.00 | $21.00 | 636,100 | — | — |
| 1999-01-27 | $20.00 | $20.00 | 652,900 | — | — |
| 1999-01-26 | $20.13 | $20.13 | 716,800 | — | — |
| 1999-01-25 | $17.06 | $17.06 | 68,300 | — | — |
| 1999-01-22 | $17.88 | $17.88 | 177,200 | — | — |
| 1999-01-21 | $18.13 | $18.13 | 150,700 | — | — |
| 1999-01-20 | $18.13 | $18.13 | 260,900 | — | — |
| 1999-01-19 | $17.94 | $17.94 | 108,100 | — | — |
| 1999-01-15 | $18.00 | $18.00 | 98,200 | — | — |
| 1999-01-14 | $17.44 | $17.44 | 123,400 | — | — |
| 1999-01-13 | $17.94 | $17.94 | 546,800 | — | — |
| 1999-01-12 | $18.75 | $18.75 | 568,100 | — | — |
| 1999-01-11 | $18.50 | $18.50 | 368,600 | — | — |
| 1999-01-08 | $17.13 | $17.13 | 599,000 | — | — |
| 1999-01-07 | $17.13 | $17.13 | 404,800 | — | — |
| 1999-01-06 | $17.44 | $17.44 | 455,400 | — | — |
| 1999-01-05 | $15.75 | $15.75 | 333,600 | — | — |
| 1999-01-04 | $14.63 | $14.63 | 128,100 | — | — |