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
- 1986-09-09 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 | $26.53 | $47.08 | 1,302 | — | — |
| 1999-12-30 | $26.35 | $46.77 | 2,170 | — | — |
| 1999-12-29 | $26.50 | $47.03 | 1,736 | — | — |
| 1999-12-28 | $25.84 | $45.85 | 4,340 | — | — |
| 1999-12-27 | $25.81 | $45.80 | 6,076 | — | — |
| 1999-12-23 | $25.39 | $45.06 | 7,378 | — | — |
| 1999-12-22 | $25.29 | $44.88 | 8,246 | — | — |
| 1999-12-21 | $25.29 | $44.88 | 5,642 | — | — |
| 1999-12-20 | $24.77 | $43.96 | 18,228 | — | — |
| 1999-12-17 | $25.35 | $44.98 | 18,228 | — | — |
| 1999-12-16 | $24.48 | $43.45 | 3,472 | — | — |
| 1999-12-15 | $25.58 | $45.39 | 9,548 | — | — |
| 1999-12-14 | $25.92 | $46.01 | 7,812 | — | — |
| 1999-12-13 | $26.04 | $46.21 | 6,076 | — | — |
| 1999-12-10 | $25.46 | $45.19 | 49,910 | — | — |
| 1999-12-09 | $24.60 | $43.65 | 7,812 | — | — |
| 1999-12-08 | $24.28 | $43.09 | 44,268 | — | — |
| 1999-12-07 | $26.12 | $46.36 | 33,418 | — | — |
| 1999-12-06 | $26.73 | $47.44 | 35,154 | — | — |
| 1999-12-03 | $26.27 | $46.62 | 27,776 | — | — |
| 1999-12-02 | $26.50 | $47.03 | 16,058 | — | — |
| 1999-12-01 | $26.96 | $47.85 | 6,944 | — | — |
| 1999-11-30 | $26.80 | $47.56 | 24,738 | — | — |
| 1999-11-29 | $27.79 | $49.33 | 19,964 | — | — |
| 1999-11-26 | $28.46 | $50.50 | 18,662 | — | — |
| 1999-11-24 | $28.11 | $49.89 | 3,906 | — | — |
| 1999-11-23 | $28.41 | $50.43 | 18,228 | — | — |
| 1999-11-22 | $27.76 | $49.28 | 20,398 | — | — |
| 1999-11-19 | $27.76 | $49.28 | 18,228 | — | — |
| 1999-11-18 | $28.51 | $50.61 | 4,340 | — | — |
| 1999-11-17 | $29.72 | $52.75 | 20,398 | — | — |
| 1999-11-16 | $29.65 | $52.63 | 5,642 | — | — |
| 1999-11-15 | $29.26 | $51.94 | 3,472 | — | — |
| 1999-11-12 | $28.11 | $49.89 | 3,906 | — | — |
| 1999-11-11 | $28.11 | $49.89 | 27,776 | — | — |
| 1999-11-10 | $27.65 | $49.07 | 6,076 | — | — |
| 1999-11-09 | $27.88 | $49.48 | 2,170 | — | — |
| 1999-11-08 | $27.02 | $47.95 | 7,812 | — | — |
| 1999-11-05 | $27.88 | $49.48 | 2,170 | — | — |
| 1999-11-04 | $28.57 | $50.71 | 4,774 | — | — |
| 1999-11-03 | $28.00 | $49.69 | 3,472 | — | — |
| 1999-11-02 | $28.34 | $50.30 | 2,170 | — | — |
| 1999-11-01 | $28.34 | $50.30 | 12,586 | — | — |
| 1999-10-29 | $27.53 | $48.87 | 16,926 | — | — |
| 1999-10-28 | $26.96 | $47.85 | 16,492 | — | — |
| 1999-10-27 | $26.53 | $47.08 | 11,718 | — | — |
| 1999-10-26 | $27.19 | $48.25 | 12,152 | — | — |
| 1999-10-25 | $27.02 | $47.95 | 4,774 | — | — |
| 1999-10-22 | $27.17 | $48.23 | 434 | — | — |
| 1999-10-21 | $26.96 | $47.85 | 11,718 | — | — |
| 1999-10-20 | $26.96 | $47.85 | 11,284 | — | — |
| 1999-10-19 | $26.84 | $47.64 | 4,340 | — | — |
| 1999-10-18 | $27.30 | $48.46 | 29,078 | — | — |
| 1999-10-15 | $26.96 | $47.85 | 9,982 | — | — |
| 1999-10-14 | $27.42 | $48.66 | 10,416 | — | — |
| 1999-10-13 | $28.34 | $50.30 | 4,340 | — | — |
| 1999-10-12 | $28.31 | $50.25 | 11,284 | — | — |
| 1999-10-11 | $28.69 | $50.91 | 9,548 | — | — |
| 1999-10-08 | $28.46 | $50.50 | 6,076 | — | — |
| 1999-10-07 | $27.65 | $49.07 | 2,604 | — | — |
| 1999-10-06 | $27.76 | $49.28 | 3,472 | — | — |
| 1999-10-05 | $27.97 | $49.64 | 5,642 | — | — |
| 1999-10-04 | $27.53 | $48.87 | 16,492 | — | — |
| 1999-10-01 | $27.42 | $48.66 | 0 | — | — |
| 1999-09-30 | $27.42 | $48.66 | 25,606 | — | — |
| 1999-09-29 | $26.84 | $47.64 | 32,116 | — | — |
| 1999-09-28 | $27.42 | $48.66 | 2,170 | — | — |
| 1999-09-27 | $27.64 | $49.05 | 13,454 | — | — |
| 1999-09-24 | $26.15 | $46.41 | 34,720 | — | — |
| 1999-09-23 | $24.77 | $43.96 | 9,548 | — | — |
| 1999-09-22 | $24.78 | $43.99 | 21,700 | — | — |
| 1999-09-21 | $23.96 | $42.53 | 30,380 | — | — |
| 1999-09-20 | $24.31 | $43.14 | 15,624 | — | — |
| 1999-09-17 | $24.65 | $43.76 | 18,662 | — | — |
| 1999-09-16 | $25.12 | $44.57 | 40,362 | — | — |
| 1999-09-15 | $25.58 | $45.39 | 18,662 | — | — |
| 1999-09-14 | $25.12 | $44.57 | 3,038 | — | — |
| 1999-09-13 | $25.89 | $45.95 | 9,548 | — | — |
| 1999-09-10 | $26.84 | $47.64 | 8,246 | — | — |
| 1999-09-09 | $27.65 | $49.07 | 5,642 | — | — |
| 1999-09-08 | $27.42 | $48.66 | 20,832 | — | — |
| 1999-09-07 | $27.30 | $48.46 | 2,604 | — | — |
| 1999-09-03 | $26.90 | $47.74 | 3,906 | — | — |
| 1999-09-02 | $26.67 | $47.33 | 4,340 | — | — |
| 1999-09-01 | $27.19 | $48.25 | 1,302 | — | — |
| 1999-08-31 | $27.13 | $48.15 | 5,642 | — | — |
| 1999-08-30 | $27.19 | $48.25 | 434 | — | — |
| 1999-08-27 | $27.42 | $48.66 | 13,020 | — | — |
| 1999-08-26 | $27.71 | $49.18 | 3,906 | — | — |
| 1999-08-25 | $27.71 | $49.18 | 434 | — | — |
| 1999-08-24 | $28.11 | $49.89 | 2,604 | — | — |
| 1999-08-23 | $28.46 | $50.50 | 20,398 | — | — |
| 1999-08-20 | $27.10 | $48.10 | 434 | — | — |
| 1999-08-19 | $27.33 | $48.51 | 5,208 | — | — |
| 1999-08-18 | $26.96 | $47.85 | 4,774 | — | — |
| 1999-08-17 | $27.07 | $47.54 | 5,642 | — | — |
| 1999-08-16 | $26.56 | $46.63 | 9,982 | — | — |
| 1999-08-13 | $27.19 | $47.74 | 20,832 | — | — |
| 1999-08-12 | $26.04 | $45.72 | 36,022 | — | — |
| 1999-08-11 | $26.27 | $46.13 | 21,700 | — | — |
| 1999-08-10 | $26.27 | $46.13 | 8,680 | — | — |
| 1999-08-09 | $26.50 | $46.53 | 18,228 | — | — |
| 1999-08-06 | $26.73 | $46.93 | 26,474 | — | — |
| 1999-08-05 | $26.86 | $47.16 | 434 | — | — |
| 1999-08-04 | $27.30 | $47.95 | 434 | — | — |
| 1999-08-03 | $27.42 | $48.15 | 0 | — | — |
| 1999-08-02 | $27.42 | $48.15 | 10,416 | — | — |
| 1999-07-30 | $27.42 | $48.15 | 4,774 | — | — |
| 1999-07-29 | $26.79 | $47.04 | 13,888 | — | — |
| 1999-07-28 | $26.50 | $46.53 | 6,510 | — | — |
| 1999-07-27 | $26.38 | $46.33 | 9,982 | — | — |
| 1999-07-26 | $25.63 | $45.01 | 3,038 | — | — |
| 1999-07-23 | $25.69 | $45.11 | 36,022 | — | — |
| 1999-07-22 | $26.21 | $46.02 | 3,906 | — | — |
| 1999-07-21 | $25.86 | $45.42 | 12,586 | — | — |
| 1999-07-20 | $25.81 | $45.32 | 8,680 | — | — |
| 1999-07-19 | $26.73 | $46.93 | 4,340 | — | — |
| 1999-07-16 | $26.61 | $46.73 | 17,360 | — | — |
| 1999-07-15 | $26.30 | $46.18 | 25,606 | — | — |
| 1999-07-14 | $25.58 | $44.91 | 26,474 | — | — |
| 1999-07-13 | $24.88 | $43.70 | 23,436 | — | — |
| 1999-07-12 | $26.27 | $46.13 | 4,340 | — | — |
| 1999-07-09 | $26.50 | $46.53 | 5,208 | — | — |
| 1999-07-08 | $26.73 | $46.93 | 9,114 | — | — |
| 1999-07-07 | $26.86 | $47.16 | 434 | — | — |
| 1999-07-06 | $27.30 | $47.95 | 5,208 | — | — |
| 1999-07-02 | $27.65 | $48.55 | 3,472 | — | — |
| 1999-07-01 | $27.68 | $48.60 | 8,246 | — | — |
| 1999-06-30 | $27.53 | $48.35 | 8,246 | — | — |
| 1999-06-29 | $27.33 | $48.00 | 13,454 | — | — |
| 1999-06-28 | $27.53 | $48.35 | 3,472 | — | — |
| 1999-06-25 | $27.82 | $48.86 | 1,302 | — | — |
| 1999-06-24 | $27.88 | $48.96 | 11,284 | — | — |
| 1999-06-23 | $28.34 | $49.77 | 29,078 | — | — |
| 1999-06-22 | $29.49 | $51.79 | 10,850 | — | — |
| 1999-06-21 | $29.29 | $51.44 | 22,134 | — | — |
| 1999-06-18 | $29.15 | $51.18 | 8,680 | — | — |
| 1999-06-17 | $28.89 | $50.73 | 9,114 | — | — |
| 1999-06-16 | $28.00 | $49.16 | 49,476 | — | — |
| 1999-06-15 | $27.19 | $47.74 | 49,910 | — | — |
| 1999-06-14 | $27.13 | $47.64 | 8,680 | — | — |
| 1999-06-11 | $27.13 | $47.64 | 59,458 | — | — |
| 1999-06-10 | $27.19 | $47.74 | 7,378 | — | — |
| 1999-06-09 | $27.53 | $48.35 | 434 | — | — |
| 1999-06-08 | $27.42 | $48.15 | 4,340 | — | — |
| 1999-06-07 | $28.00 | $49.16 | 10,850 | — | — |
| 1999-06-04 | $28.11 | $49.36 | 1,302 | — | — |
| 1999-06-03 | $27.88 | $48.96 | 2,170 | — | — |
| 1999-06-02 | $27.65 | $48.55 | 0 | — | — |
| 1999-06-01 | $27.65 | $48.55 | 5,642 | — | — |
| 1999-05-28 | $28.11 | $49.36 | 6,510 | — | — |
| 1999-05-27 | $27.42 | $48.15 | 2,604 | — | — |
| 1999-05-26 | $27.65 | $48.55 | 7,378 | — | — |
| 1999-05-25 | $27.88 | $48.96 | 868 | — | — |
| 1999-05-24 | $28.80 | $50.58 | 3,472 | — | — |
| 1999-05-21 | $28.11 | $49.36 | 7,812 | — | — |
| 1999-05-20 | $28.11 | $49.36 | 3,906 | — | — |
| 1999-05-19 | $27.30 | $47.95 | 2,604 | — | — |
| 1999-05-18 | $26.27 | $46.13 | 0 | — | — |
| 1999-05-17 | $26.27 | $46.13 | 13,888 | — | — |
| 1999-05-14 | $26.79 | $47.04 | 2,604 | — | — |
| 1999-05-13 | $27.65 | $48.55 | 3,038 | — | — |
| 1999-05-12 | $28.00 | $49.16 | 8,680 | — | — |
| 1999-05-11 | $27.53 | $48.35 | 16,058 | — | — |
| 1999-05-10 | $26.84 | $47.14 | 8,680 | — | — |
| 1999-05-07 | $27.30 | $47.95 | 3,472 | — | — |
| 1999-05-06 | $27.89 | $48.98 | 10,416 | — | — |
| 1999-05-05 | $28.34 | $49.77 | 4,340 | — | — |
| 1999-05-04 | $29.38 | $51.59 | 2,604 | — | — |
| 1999-05-03 | $28.97 | $50.88 | 9,982 | — | — |
| 1999-04-30 | $28.80 | $50.58 | 6,076 | — | — |
| 1999-04-29 | $28.80 | $50.58 | 6,076 | — | — |
| 1999-04-28 | $29.46 | $51.74 | 5,642 | — | — |
| 1999-04-27 | $29.49 | $51.79 | 9,982 | — | — |
| 1999-04-26 | $29.84 | $52.40 | 13,888 | — | — |
| 1999-04-23 | $29.72 | $52.19 | 34,720 | — | — |
| 1999-04-22 | $28.34 | $49.77 | 3,906 | — | — |
| 1999-04-21 | $28.11 | $49.36 | 2,604 | — | — |
| 1999-04-20 | $28.63 | $50.27 | 5,208 | — | — |
| 1999-04-19 | $28.61 | $50.25 | 5,642 | — | — |
| 1999-04-16 | $28.46 | $49.97 | 6,944 | — | — |
| 1999-04-15 | $28.57 | $50.17 | 5,642 | — | — |
| 1999-04-14 | $29.15 | $51.18 | 27,776 | — | — |
| 1999-04-13 | $28.51 | $50.07 | 15,624 | — | — |
| 1999-04-12 | $28.69 | $50.37 | 5,642 | — | — |
| 1999-04-09 | $28.77 | $50.53 | 20,398 | — | — |
| 1999-04-08 | $28.79 | $50.55 | 16,058 | — | — |
| 1999-04-07 | $28.54 | $50.12 | 10,850 | — | — |
| 1999-04-06 | $27.49 | $48.28 | 14,322 | — | — |
| 1999-04-05 | $27.88 | $48.96 | 11,284 | — | — |
| 1999-04-01 | $28.34 | $49.77 | 71,176 | — | — |
| 1999-03-31 | $26.30 | $46.18 | 6,944 | — | — |
| 1999-03-30 | $25.58 | $44.91 | 2,604 | — | — |
| 1999-03-29 | $25.46 | $44.71 | 16,492 | — | — |
| 1999-03-26 | $25.91 | $45.49 | 7,378 | — | — |
| 1999-03-25 | $25.75 | $45.22 | 14,756 | — | — |
| 1999-03-24 | $26.04 | $45.72 | 14,322 | — | — |
| 1999-03-23 | $26.09 | $45.82 | 25,172 | — | — |
| 1999-03-22 | $26.61 | $46.73 | 13,020 | — | — |
| 1999-03-19 | $26.61 | $46.73 | 12,152 | — | — |
| 1999-03-18 | $26.76 | $46.99 | 13,454 | — | — |
| 1999-03-17 | $27.42 | $48.15 | 7,378 | — | — |
| 1999-03-16 | $28.11 | $49.36 | 17,794 | — | — |
| 1999-03-15 | $27.07 | $47.54 | 2,170 | — | — |
| 1999-03-12 | $27.42 | $48.15 | 43,400 | — | — |
| 1999-03-11 | $28.57 | $50.17 | 42,966 | — | — |
| 1999-03-10 | $26.97 | $47.36 | 23,870 | — | — |
| 1999-03-09 | $26.50 | $46.53 | 21,700 | — | — |
| 1999-03-08 | $26.15 | $45.92 | 89,838 | — | — |
| 1999-03-05 | $26.05 | $45.75 | 13,020 | — | — |
| 1999-03-04 | $25.92 | $45.52 | 89,404 | — | — |
| 1999-03-03 | $25.29 | $44.41 | 8,246 | — | — |
| 1999-03-02 | $24.71 | $43.39 | 8,246 | — | — |
| 1999-03-01 | $24.88 | $43.70 | 868 | — | — |
| 1999-02-26 | $24.88 | $43.70 | 23,436 | — | — |
| 1999-02-25 | $25.78 | $45.27 | 70,742 | — | — |
| 1999-02-24 | $25.81 | $45.32 | 42,532 | — | — |
| 1999-02-23 | $25.58 | $44.11 | 11,284 | — | — |
| 1999-02-22 | $25.12 | $43.31 | 27,776 | — | — |
| 1999-02-19 | $24.88 | $42.91 | 18,228 | — | — |
| 1999-02-18 | $24.88 | $42.91 | 7,378 | — | — |
| 1999-02-17 | $25.12 | $43.31 | 37,758 | — | — |
| 1999-02-16 | $24.88 | $42.91 | 51,646 | — | — |
| 1999-02-12 | $23.50 | $40.53 | 86,800 | — | — |
| 1999-02-11 | $21.44 | $36.98 | 29,946 | — | — |
| 1999-02-10 | $20.28 | $34.97 | 3,472 | — | — |
| 1999-02-09 | $20.28 | $34.97 | 3,906 | — | — |
| 1999-02-08 | $20.91 | $36.06 | 8,246 | — | — |
| 1999-02-05 | $21.66 | $37.35 | 6,510 | — | — |
| 1999-02-04 | $22.00 | $37.95 | 13,454 | — | — |
| 1999-02-03 | $21.77 | $37.55 | 37,324 | — | — |
| 1999-02-02 | $21.54 | $37.15 | 7,812 | — | — |
| 1999-02-01 | $20.74 | $35.76 | 25,606 | — | — |
| 1999-01-29 | $20.45 | $35.26 | 58,156 | — | — |
| 1999-01-28 | $20.05 | $34.57 | 168,392 | — | — |
| 1999-01-27 | $19.82 | $34.17 | 94,612 | — | — |
| 1999-01-26 | $20.48 | $35.31 | 82,894 | — | — |
| 1999-01-25 | $20.98 | $36.18 | 13,020 | — | — |
| 1999-01-22 | $21.20 | $36.56 | 10,850 | — | — |
| 1999-01-21 | $22.12 | $38.15 | 17,360 | — | — |
| 1999-01-20 | $21.54 | $37.15 | 13,020 | — | — |
| 1999-01-19 | $21.54 | $37.15 | 9,114 | — | — |
| 1999-01-15 | $20.51 | $35.36 | 10,850 | — | — |
| 1999-01-14 | $20.05 | $34.57 | 3,472 | — | — |
| 1999-01-13 | $20.51 | $35.36 | 7,812 | — | — |
| 1999-01-12 | $21.31 | $36.75 | 12,586 | — | — |
| 1999-01-11 | $21.31 | $36.75 | 5,208 | — | — |
| 1999-01-08 | $22.21 | $38.29 | 22,134 | — | — |
| 1999-01-07 | $22.12 | $38.15 | 5,208 | — | — |
| 1999-01-06 | $22.12 | $38.15 | 34,720 | — | — |
| 1999-01-05 | $20.28 | $34.97 | 8,680 | — | — |
| 1999-01-04 | $20.05 | $34.57 | 18,662 | — | — |