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
- 1995-11-08 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 | $28.19 | $28.19 | 66,800 | — | — |
| 1999-12-30 | $28.13 | $28.13 | 113,600 | — | — |
| 1999-12-29 | $28.75 | $28.75 | 129,500 | — | — |
| 1999-12-28 | $29.13 | $29.13 | 145,500 | — | — |
| 1999-12-27 | $29.00 | $29.00 | 166,400 | — | — |
| 1999-12-23 | $29.25 | $29.25 | 175,300 | — | — |
| 1999-12-22 | $29.00 | $29.00 | 337,400 | — | — |
| 1999-12-21 | $28.38 | $28.38 | 305,900 | — | — |
| 1999-12-20 | $26.63 | $26.63 | 158,300 | — | — |
| 1999-12-17 | $27.25 | $27.25 | 158,700 | — | — |
| 1999-12-16 | $26.56 | $26.56 | 146,200 | — | — |
| 1999-12-15 | $26.38 | $26.38 | 145,900 | — | — |
| 1999-12-14 | $26.25 | $26.25 | 104,800 | — | — |
| 1999-12-13 | $26.13 | $26.13 | 156,200 | — | — |
| 1999-12-10 | $26.56 | $26.56 | 87,900 | — | — |
| 1999-12-09 | $26.69 | $26.69 | 79,700 | — | — |
| 1999-12-08 | $27.13 | $27.13 | 125,000 | — | — |
| 1999-12-07 | $26.94 | $26.94 | 103,600 | — | — |
| 1999-12-06 | $26.38 | $26.38 | 284,500 | — | — |
| 1999-12-03 | $27.00 | $27.00 | 187,500 | — | — |
| 1999-12-02 | $27.31 | $27.31 | 153,800 | — | — |
| 1999-12-01 | $27.25 | $27.25 | 589,300 | — | — |
| 1999-11-30 | $26.25 | $26.25 | 167,500 | — | — |
| 1999-11-29 | $27.75 | $27.75 | 254,900 | — | — |
| 1999-11-26 | $29.00 | $29.00 | 386,100 | — | — |
| 1999-11-24 | $24.63 | $24.63 | 313,200 | — | — |
| 1999-11-23 | $23.13 | $23.13 | 191,400 | — | — |
| 1999-11-22 | $23.88 | $23.88 | 189,200 | — | — |
| 1999-11-19 | $24.38 | $24.38 | 137,400 | — | — |
| 1999-11-18 | $25.13 | $25.13 | 116,100 | — | — |
| 1999-11-17 | $24.94 | $24.94 | 110,300 | — | — |
| 1999-11-16 | $25.44 | $25.44 | 139,700 | — | — |
| 1999-11-15 | $24.94 | $24.94 | 222,100 | — | — |
| 1999-11-12 | $26.13 | $26.13 | 213,800 | — | — |
| 1999-11-11 | $25.81 | $25.81 | 184,600 | — | — |
| 1999-11-10 | $25.25 | $25.25 | 213,400 | — | — |
| 1999-11-09 | $25.69 | $25.69 | 175,700 | — | — |
| 1999-11-08 | $25.88 | $25.88 | 245,600 | — | — |
| 1999-11-05 | $25.88 | $25.88 | 271,700 | — | — |
| 1999-11-04 | $27.44 | $27.44 | 172,200 | — | — |
| 1999-11-03 | $27.25 | $27.25 | 106,800 | — | — |
| 1999-11-02 | $27.63 | $27.63 | 101,300 | — | — |
| 1999-11-01 | $27.63 | $27.63 | 118,100 | — | — |
| 1999-10-29 | $28.06 | $28.06 | 216,300 | — | — |
| 1999-10-28 | $27.81 | $27.81 | 115,200 | — | — |
| 1999-10-27 | $28.00 | $28.00 | 136,900 | — | — |
| 1999-10-26 | $28.38 | $28.38 | 96,300 | — | — |
| 1999-10-25 | $28.50 | $28.50 | 101,000 | — | — |
| 1999-10-22 | $28.88 | $28.88 | 133,100 | — | — |
| 1999-10-21 | $29.25 | $29.25 | 56,400 | — | — |
| 1999-10-20 | $29.63 | $29.63 | 133,800 | — | — |
| 1999-10-19 | $29.63 | $29.63 | 237,700 | — | — |
| 1999-10-18 | $28.50 | $28.50 | 106,000 | — | — |
| 1999-10-15 | $29.50 | $29.50 | 192,600 | — | — |
| 1999-10-14 | $30.06 | $30.06 | 206,500 | — | — |
| 1999-10-13 | $29.81 | $29.81 | 181,500 | — | — |
| 1999-10-12 | $29.38 | $29.38 | 72,900 | — | — |
| 1999-10-11 | $29.13 | $29.13 | 54,800 | — | — |
| 1999-10-08 | $28.94 | $28.94 | 62,700 | — | — |
| 1999-10-07 | $28.69 | $28.69 | 107,700 | — | — |
| 1999-10-06 | $28.50 | $28.50 | 76,700 | — | — |
| 1999-10-05 | $28.75 | $28.75 | 73,800 | — | — |
| 1999-10-04 | $28.94 | $28.94 | 110,500 | — | — |
| 1999-10-01 | $28.88 | $28.88 | 59,400 | — | — |
| 1999-09-30 | $28.88 | $28.88 | 97,500 | — | — |
| 1999-09-29 | $28.59 | $28.59 | 87,400 | — | — |
| 1999-09-28 | $29.25 | $29.25 | 105,800 | — | — |
| 1999-09-27 | $29.81 | $29.81 | 100,100 | — | — |
| 1999-09-24 | $28.81 | $28.81 | 221,000 | — | — |
| 1999-09-23 | $28.69 | $28.69 | 154,300 | — | — |
| 1999-09-22 | $29.77 | $29.77 | 79,100 | — | — |
| 1999-09-21 | $30.06 | $30.06 | 96,600 | — | — |
| 1999-09-20 | $30.94 | $30.94 | 104,700 | — | — |
| 1999-09-17 | $31.56 | $31.56 | 102,400 | — | — |
| 1999-09-16 | $32.00 | $32.00 | 211,600 | — | — |
| 1999-09-15 | $33.63 | $33.63 | 818,300 | — | — |
| 1999-09-14 | $32.06 | $32.06 | 81,500 | — | — |
| 1999-09-13 | $32.38 | $32.38 | 101,600 | — | — |
| 1999-09-10 | $32.69 | $32.69 | 180,600 | — | — |
| 1999-09-09 | $32.88 | $32.88 | 358,000 | — | — |
| 1999-09-08 | $30.00 | $30.00 | 78,800 | — | — |
| 1999-09-07 | $29.69 | $29.69 | 93,100 | — | — |
| 1999-09-03 | $29.94 | $29.94 | 119,200 | — | — |
| 1999-09-02 | $30.50 | $30.50 | 96,500 | — | — |
| 1999-09-01 | $31.00 | $31.00 | 72,200 | — | — |
| 1999-08-31 | $30.50 | $30.50 | 103,300 | — | — |
| 1999-08-30 | $30.31 | $30.31 | 58,900 | — | — |
| 1999-08-27 | $30.13 | $30.13 | 104,500 | — | — |
| 1999-08-26 | $30.13 | $30.13 | 246,400 | — | — |
| 1999-08-25 | $30.50 | $30.50 | 46,500 | — | — |
| 1999-08-24 | $30.63 | $30.63 | 68,000 | — | — |
| 1999-08-23 | $31.13 | $31.13 | 51,000 | — | — |
| 1999-08-20 | $31.13 | $31.13 | 28,000 | — | — |
| 1999-08-19 | $31.75 | $31.75 | 93,700 | — | — |
| 1999-08-18 | $30.69 | $30.69 | 105,400 | — | — |
| 1999-08-17 | $31.25 | $31.25 | 83,900 | — | — |
| 1999-08-16 | $30.75 | $30.75 | 61,100 | — | — |
| 1999-08-13 | $29.81 | $29.81 | 105,700 | — | — |
| 1999-08-12 | $29.19 | $29.19 | 126,700 | — | — |
| 1999-08-11 | $28.94 | $28.94 | 148,700 | — | — |
| 1999-08-10 | $28.63 | $28.63 | 85,700 | — | — |
| 1999-08-09 | $28.88 | $28.88 | 94,000 | — | — |
| 1999-08-06 | $29.88 | $29.88 | 274,100 | — | — |
| 1999-08-05 | $30.19 | $30.19 | 112,700 | — | — |
| 1999-08-04 | $31.75 | $31.75 | 126,200 | — | — |
| 1999-08-03 | $32.63 | $32.63 | 159,600 | — | — |
| 1999-08-02 | $30.63 | $30.63 | 88,900 | — | — |
| 1999-07-30 | $31.50 | $31.50 | 39,000 | — | — |
| 1999-07-29 | $31.56 | $31.56 | 81,300 | — | — |
| 1999-07-28 | $31.75 | $31.75 | 49,700 | — | — |
| 1999-07-27 | $32.25 | $32.25 | 131,800 | — | — |
| 1999-07-26 | $31.50 | $31.50 | 96,000 | — | — |
| 1999-07-23 | $32.00 | $32.00 | 63,500 | — | — |
| 1999-07-22 | $32.50 | $32.50 | 38,100 | — | — |
| 1999-07-21 | $32.94 | $32.94 | 69,000 | — | — |
| 1999-07-20 | $33.63 | $33.63 | 80,200 | — | — |
| 1999-07-19 | $34.63 | $34.63 | 57,700 | — | — |
| 1999-07-16 | $35.00 | $35.00 | 92,200 | — | — |
| 1999-07-15 | $35.56 | $35.56 | 59,900 | — | — |
| 1999-07-14 | $35.44 | $35.44 | 79,300 | — | — |
| 1999-07-13 | $34.75 | $34.75 | 91,300 | — | — |
| 1999-07-12 | $34.88 | $34.88 | 86,000 | — | — |
| 1999-07-09 | $34.81 | $34.81 | 314,800 | — | — |
| 1999-07-08 | $34.00 | $34.00 | 111,200 | — | — |
| 1999-07-07 | $34.50 | $34.50 | 132,500 | — | — |
| 1999-07-06 | $33.94 | $33.94 | 223,300 | — | — |
| 1999-07-02 | $32.13 | $32.13 | 56,200 | — | — |
| 1999-07-01 | $31.50 | $31.50 | 66,700 | — | — |
| 1999-06-30 | $32.00 | $32.00 | 106,900 | — | — |
| 1999-06-29 | $31.38 | $31.38 | 94,700 | — | — |
| 1999-06-28 | $32.38 | $32.38 | 70,000 | — | — |
| 1999-06-25 | $32.50 | $32.50 | 88,500 | — | — |
| 1999-06-24 | $32.13 | $32.13 | 103,300 | — | — |
| 1999-06-23 | $31.69 | $31.69 | 59,500 | — | — |
| 1999-06-22 | $31.25 | $31.25 | 91,500 | — | — |
| 1999-06-21 | $32.25 | $32.25 | 75,000 | — | — |
| 1999-06-18 | $32.31 | $32.31 | 29,000 | — | — |
| 1999-06-17 | $32.75 | $32.75 | 46,900 | — | — |
| 1999-06-16 | $33.31 | $33.31 | 45,600 | — | — |
| 1999-06-15 | $32.75 | $32.75 | 78,000 | — | — |
| 1999-06-14 | $33.50 | $33.50 | 102,300 | — | — |
| 1999-06-11 | $33.06 | $33.06 | 78,300 | — | — |
| 1999-06-10 | $32.56 | $32.56 | 82,200 | — | — |
| 1999-06-09 | $32.84 | $32.84 | 96,900 | — | — |
| 1999-06-08 | $32.56 | $32.56 | 168,200 | — | — |
| 1999-06-07 | $31.75 | $31.75 | 125,200 | — | — |
| 1999-06-04 | $31.94 | $31.94 | 89,200 | — | — |
| 1999-06-03 | $32.19 | $32.19 | 33,600 | — | — |
| 1999-06-02 | $32.75 | $32.75 | 104,200 | — | — |
| 1999-06-01 | $33.19 | $33.19 | 109,500 | — | — |
| 1999-05-28 | $34.13 | $34.13 | 51,100 | — | — |
| 1999-05-27 | $34.13 | $34.13 | 60,400 | — | — |
| 1999-05-26 | $34.75 | $34.75 | 159,700 | — | — |
| 1999-05-25 | $34.81 | $34.81 | 78,000 | — | — |
| 1999-05-24 | $35.50 | $35.50 | 131,200 | — | — |
| 1999-05-21 | $35.88 | $35.88 | 86,000 | — | — |
| 1999-05-20 | $36.56 | $36.56 | 100,400 | — | — |
| 1999-05-19 | $36.75 | $36.75 | 94,900 | — | — |
| 1999-05-18 | $36.38 | $36.38 | 117,900 | — | — |
| 1999-05-17 | $35.75 | $35.75 | 156,300 | — | — |
| 1999-05-14 | $36.69 | $36.69 | 151,000 | — | — |
| 1999-05-13 | $38.13 | $38.13 | 186,300 | — | — |
| 1999-05-12 | $37.13 | $37.13 | 144,000 | — | — |
| 1999-05-11 | $37.00 | $37.00 | 94,400 | — | — |
| 1999-05-10 | $37.63 | $37.63 | 74,700 | — | — |
| 1999-05-07 | $37.88 | $37.88 | 166,400 | — | — |
| 1999-05-06 | $36.44 | $36.44 | 125,200 | — | — |
| 1999-05-05 | $37.88 | $37.88 | 179,300 | — | — |
| 1999-05-04 | $38.56 | $38.56 | 302,900 | — | — |
| 1999-05-03 | $38.81 | $38.81 | 329,100 | — | — |
| 1999-04-30 | $38.00 | $38.00 | 310,900 | — | — |
| 1999-04-29 | $37.25 | $37.25 | 182,400 | — | — |
| 1999-04-28 | $36.50 | $36.50 | 272,100 | — | — |
| 1999-04-27 | $36.00 | $36.00 | 1,391,000 | — | — |
| 1999-04-26 | $33.00 | $33.00 | 355,200 | — | — |
| 1999-04-23 | $32.75 | $32.75 | 320,200 | — | — |
| 1999-04-22 | $32.78 | $32.78 | 175,700 | — | — |
| 1999-04-21 | $33.13 | $33.13 | 206,200 | — | — |
| 1999-04-20 | $33.38 | $33.38 | 261,000 | — | — |
| 1999-04-19 | $36.00 | $36.00 | 477,100 | — | — |
| 1999-04-16 | $32.75 | $32.75 | 133,200 | — | — |
| 1999-04-15 | $32.63 | $32.63 | 133,500 | — | — |
| 1999-04-14 | $34.03 | $34.03 | 228,500 | — | — |
| 1999-04-13 | $33.38 | $33.38 | 368,300 | — | — |
| 1999-04-12 | $32.19 | $32.19 | 219,700 | — | — |
| 1999-04-09 | $29.56 | $29.56 | 113,400 | — | — |
| 1999-04-08 | $30.00 | $30.00 | 97,300 | — | — |
| 1999-04-07 | $30.19 | $30.19 | 65,400 | — | — |
| 1999-04-06 | $30.05 | $30.05 | 100,200 | — | — |
| 1999-04-05 | $30.38 | $30.38 | 76,100 | — | — |
| 1999-04-01 | $30.25 | $30.25 | 74,300 | — | — |
| 1999-03-31 | $30.88 | $30.88 | 154,700 | — | — |
| 1999-03-30 | $29.50 | $29.50 | 72,600 | — | — |
| 1999-03-29 | $30.25 | $30.25 | 135,300 | — | — |
| 1999-03-26 | $30.25 | $30.25 | 225,100 | — | — |
| 1999-03-25 | $29.13 | $29.13 | 111,400 | — | — |
| 1999-03-24 | $28.44 | $28.44 | 187,300 | — | — |
| 1999-03-23 | $28.44 | $28.44 | 269,300 | — | — |
| 1999-03-22 | $30.13 | $30.13 | 231,600 | — | — |
| 1999-03-19 | $30.75 | $30.75 | 377,300 | — | — |
| 1999-03-18 | $30.94 | $30.94 | 1,536,900 | — | — |
| 1999-03-17 | $34.31 | $34.31 | 6,501,000 | — | — |
| 1999-03-16 | $28.94 | $28.94 | 386,100 | — | — |
| 1999-03-15 | $27.81 | $27.81 | 348,600 | — | — |
| 1999-03-12 | $25.50 | $25.50 | 104,900 | — | — |
| 1999-03-11 | $26.00 | $26.00 | 99,200 | — | — |
| 1999-03-10 | $25.38 | $25.38 | 61,800 | — | — |
| 1999-03-09 | $26.50 | $26.50 | 122,800 | — | — |
| 1999-03-08 | $26.50 | $26.50 | 59,700 | — | — |
| 1999-03-05 | $26.56 | $26.56 | 36,600 | — | — |
| 1999-03-04 | $26.38 | $26.38 | 38,900 | — | — |
| 1999-03-03 | $26.38 | $26.38 | 40,900 | — | — |
| 1999-03-02 | $26.25 | $26.25 | 36,800 | — | — |
| 1999-03-01 | $26.75 | $26.75 | 66,100 | — | — |
| 1999-02-26 | $27.00 | $27.00 | 42,800 | — | — |
| 1999-02-25 | $27.06 | $27.06 | 70,600 | — | — |
| 1999-02-24 | $27.50 | $27.50 | 226,700 | — | — |
| 1999-02-23 | $28.56 | $28.56 | 724,500 | — | — |
| 1999-02-22 | $25.69 | $25.69 | 79,400 | — | — |
| 1999-02-19 | $26.31 | $26.31 | 89,800 | — | — |
| 1999-02-18 | $27.69 | $27.69 | 397,400 | — | — |
| 1999-02-17 | $25.31 | $25.31 | 120,500 | — | — |
| 1999-02-16 | $23.25 | $23.25 | 95,800 | — | — |
| 1999-02-12 | $24.06 | $24.06 | 64,400 | — | — |
| 1999-02-11 | $24.88 | $24.88 | 115,200 | — | — |
| 1999-02-10 | $23.42 | $23.42 | 67,200 | — | — |
| 1999-02-09 | $22.98 | $22.98 | 115,400 | — | — |
| 1999-02-08 | $24.00 | $24.00 | 125,600 | — | — |
| 1999-02-05 | $25.38 | $25.38 | 94,000 | — | — |
| 1999-02-04 | $24.94 | $24.94 | 195,500 | — | — |
| 1999-02-03 | $26.25 | $26.25 | 177,100 | — | — |
| 1999-02-02 | $26.38 | $26.38 | 231,500 | — | — |
| 1999-02-01 | $24.88 | $24.88 | 301,400 | — | — |
| 1999-01-29 | $21.94 | $21.94 | 238,000 | — | — |
| 1999-01-28 | $22.44 | $22.44 | 264,800 | — | — |
| 1999-01-27 | $23.14 | $23.14 | 179,800 | — | — |
| 1999-01-26 | $24.19 | $24.19 | 322,800 | — | — |
| 1999-01-25 | $25.14 | $25.14 | 76,900 | — | — |
| 1999-01-22 | $25.19 | $25.19 | 109,800 | — | — |
| 1999-01-21 | $25.69 | $25.69 | 233,800 | — | — |
| 1999-01-20 | $26.41 | $26.41 | 415,200 | — | — |
| 1999-01-19 | $27.56 | $27.56 | 104,600 | — | — |
| 1999-01-15 | $27.63 | $27.63 | 66,900 | — | — |
| 1999-01-14 | $27.00 | $27.00 | 151,500 | — | — |
| 1999-01-13 | $27.00 | $27.00 | 240,400 | — | — |
| 1999-01-12 | $28.00 | $28.00 | 110,600 | — | — |
| 1999-01-11 | $29.69 | $29.69 | 209,700 | — | — |
| 1999-01-08 | $29.50 | $29.50 | 179,900 | — | — |
| 1999-01-07 | $29.14 | $29.14 | 216,900 | — | — |
| 1999-01-06 | $29.06 | $29.06 | 154,000 | — | — |
| 1999-01-05 | $28.63 | $28.63 | 167,900 | — | — |
| 1999-01-04 | $28.00 | $28.00 | 157,600 | — | — |