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
- 1986-11-24 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 | $20.13 | $21.00 | 467,000 | — | — |
| 1999-12-30 | $20.38 | $21.26 | 744,600 | — | — |
| 1999-12-29 | $20.13 | $21.00 | 1,316,900 | — | — |
| 1999-12-28 | $19.63 | $20.48 | 1,195,400 | — | — |
| 1999-12-27 | $19.06 | $19.89 | 1,147,600 | — | — |
| 1999-12-23 | $18.63 | $19.43 | 808,400 | — | — |
| 1999-12-22 | $18.50 | $19.30 | 2,451,100 | — | — |
| 1999-12-21 | $18.38 | $19.17 | 1,582,700 | — | — |
| 1999-12-20 | $18.13 | $18.91 | 1,712,200 | — | — |
| 1999-12-17 | $17.94 | $18.72 | 2,047,900 | — | — |
| 1999-12-16 | $17.69 | $18.46 | 1,003,900 | — | — |
| 1999-12-15 | $18.25 | $19.04 | 1,355,500 | — | — |
| 1999-12-14 | $18.06 | $18.85 | 1,492,300 | — | — |
| 1999-12-13 | $18.00 | $18.78 | 2,803,900 | — | — |
| 1999-12-10 | $18.38 | $19.17 | 2,980,900 | — | — |
| 1999-12-09 | $16.94 | $17.67 | 1,995,100 | — | — |
| 1999-12-08 | $18.00 | $18.78 | 1,512,000 | — | — |
| 1999-12-07 | $18.56 | $19.37 | 1,739,100 | — | — |
| 1999-12-06 | $19.19 | $20.02 | 1,335,400 | — | — |
| 1999-12-03 | $20.19 | $21.06 | 1,957,300 | — | — |
| 1999-12-02 | $20.06 | $20.93 | 2,302,000 | — | — |
| 1999-12-01 | $21.06 | $21.98 | 983,500 | — | — |
| 1999-11-30 | $21.19 | $22.07 | 1,060,800 | — | — |
| 1999-11-29 | $21.44 | $22.33 | 861,000 | — | — |
| 1999-11-26 | $22.00 | $22.91 | 389,000 | — | — |
| 1999-11-24 | $22.56 | $23.50 | 1,450,500 | — | — |
| 1999-11-23 | $22.44 | $23.37 | 915,100 | — | — |
| 1999-11-22 | $22.56 | $23.50 | 1,395,400 | — | — |
| 1999-11-19 | $21.94 | $22.85 | 826,000 | — | — |
| 1999-11-18 | $22.00 | $22.91 | 938,900 | — | — |
| 1999-11-17 | $21.94 | $22.85 | 699,000 | — | — |
| 1999-11-16 | $22.06 | $22.98 | 921,200 | — | — |
| 1999-11-15 | $22.00 | $22.91 | 1,605,500 | — | — |
| 1999-11-12 | $21.75 | $22.65 | 2,184,000 | — | — |
| 1999-11-11 | $20.38 | $21.22 | 5,991,900 | — | — |
| 1999-11-10 | $21.88 | $22.78 | 1,027,700 | — | — |
| 1999-11-09 | $22.44 | $23.37 | 911,900 | — | — |
| 1999-11-08 | $23.56 | $24.54 | 987,600 | — | — |
| 1999-11-05 | $23.00 | $23.95 | 834,500 | — | — |
| 1999-11-04 | $23.38 | $24.34 | 1,100,900 | — | — |
| 1999-11-03 | $25.56 | $26.62 | 623,100 | — | — |
| 1999-11-02 | $24.00 | $24.99 | 494,800 | — | — |
| 1999-11-01 | $25.25 | $26.30 | 344,300 | — | — |
| 1999-10-29 | $25.56 | $26.62 | 643,000 | — | — |
| 1999-10-28 | $25.13 | $26.17 | 851,900 | — | — |
| 1999-10-27 | $24.25 | $25.25 | 529,700 | — | — |
| 1999-10-26 | $23.63 | $24.60 | 640,400 | — | — |
| 1999-10-25 | $23.69 | $24.67 | 418,600 | — | — |
| 1999-10-22 | $23.69 | $24.67 | 744,600 | — | — |
| 1999-10-21 | $23.25 | $24.21 | 378,900 | — | — |
| 1999-10-20 | $23.25 | $24.21 | 889,200 | — | — |
| 1999-10-19 | $22.88 | $23.82 | 531,100 | — | — |
| 1999-10-18 | $22.69 | $23.63 | 339,500 | — | — |
| 1999-10-15 | $22.06 | $22.98 | 543,700 | — | — |
| 1999-10-14 | $22.88 | $23.82 | 650,800 | — | — |
| 1999-10-13 | $22.13 | $23.04 | 338,600 | — | — |
| 1999-10-12 | $23.25 | $24.21 | 317,100 | — | — |
| 1999-10-11 | $23.88 | $24.86 | 382,700 | — | — |
| 1999-10-08 | $24.31 | $25.32 | 413,200 | — | — |
| 1999-10-07 | $23.69 | $24.67 | 685,500 | — | — |
| 1999-10-06 | $24.19 | $25.19 | 737,800 | — | — |
| 1999-10-05 | $22.00 | $22.91 | 588,400 | — | — |
| 1999-10-04 | $21.88 | $22.78 | 711,800 | — | — |
| 1999-10-01 | $22.25 | $23.17 | 930,400 | — | — |
| 1999-09-30 | $22.56 | $23.50 | 706,600 | — | — |
| 1999-09-29 | $23.25 | $24.21 | 563,600 | — | — |
| 1999-09-28 | $23.25 | $24.21 | 680,900 | — | — |
| 1999-09-27 | $23.88 | $24.86 | 339,000 | — | — |
| 1999-09-24 | $24.31 | $25.32 | 403,000 | — | — |
| 1999-09-23 | $24.31 | $25.32 | 678,800 | — | — |
| 1999-09-22 | $25.56 | $26.62 | 718,900 | — | — |
| 1999-09-21 | $25.38 | $26.43 | 803,700 | — | — |
| 1999-09-20 | $25.06 | $26.10 | 413,400 | — | — |
| 1999-09-17 | $24.88 | $25.91 | 829,700 | — | — |
| 1999-09-16 | $24.81 | $25.84 | 456,200 | — | — |
| 1999-09-15 | $24.94 | $25.97 | 946,300 | — | — |
| 1999-09-14 | $24.69 | $25.67 | 502,900 | — | — |
| 1999-09-13 | $25.44 | $26.45 | 475,100 | — | — |
| 1999-09-10 | $25.56 | $26.58 | 482,000 | — | — |
| 1999-09-09 | $26.06 | $27.10 | 424,600 | — | — |
| 1999-09-08 | $26.94 | $28.01 | 437,400 | — | — |
| 1999-09-07 | $26.81 | $27.88 | 478,200 | — | — |
| 1999-09-03 | $27.06 | $28.14 | 595,500 | — | — |
| 1999-09-02 | $27.19 | $28.27 | 324,900 | — | — |
| 1999-09-01 | $27.94 | $29.05 | 324,800 | — | — |
| 1999-08-31 | $28.44 | $29.57 | 1,075,400 | — | — |
| 1999-08-30 | $27.94 | $29.05 | 459,100 | — | — |
| 1999-08-27 | $28.31 | $29.44 | 387,200 | — | — |
| 1999-08-26 | $29.13 | $30.28 | 853,600 | — | — |
| 1999-08-25 | $28.63 | $29.76 | 1,228,700 | — | — |
| 1999-08-24 | $28.13 | $29.24 | 542,700 | — | — |
| 1999-08-23 | $27.81 | $28.92 | 501,900 | — | — |
| 1999-08-20 | $27.38 | $28.46 | 556,000 | — | — |
| 1999-08-19 | $27.69 | $28.79 | 803,300 | — | — |
| 1999-08-18 | $28.25 | $29.37 | 424,000 | — | — |
| 1999-08-17 | $28.13 | $29.24 | 729,900 | — | — |
| 1999-08-16 | $28.00 | $29.11 | 614,800 | — | — |
| 1999-08-13 | $28.94 | $30.09 | 918,800 | — | — |
| 1999-08-12 | $28.00 | $29.11 | 505,800 | — | — |
| 1999-08-11 | $28.19 | $29.31 | 1,006,200 | — | — |
| 1999-08-10 | $28.31 | $29.44 | 979,500 | — | — |
| 1999-08-09 | $28.25 | $29.37 | 695,200 | — | — |
| 1999-08-06 | $27.31 | $28.40 | 937,800 | — | — |
| 1999-08-05 | $26.88 | $27.94 | 1,051,600 | — | — |
| 1999-08-04 | $27.06 | $28.14 | 1,860,600 | — | — |
| 1999-08-03 | $28.56 | $29.70 | 384,800 | — | — |
| 1999-08-02 | $28.31 | $29.44 | 431,700 | — | — |
| 1999-07-30 | $29.19 | $30.35 | 1,356,000 | — | — |
| 1999-07-29 | $29.19 | $30.35 | 1,492,200 | — | — |
| 1999-07-28 | $29.00 | $30.15 | 2,942,900 | — | — |
| 1999-07-27 | $27.88 | $28.98 | 2,040,200 | — | — |
| 1999-07-26 | $26.38 | $27.42 | 1,223,800 | — | — |
| 1999-07-23 | $27.31 | $28.40 | 864,500 | — | — |
| 1999-07-22 | $28.06 | $29.18 | 561,400 | — | — |
| 1999-07-21 | $28.63 | $29.76 | 642,400 | — | — |
| 1999-07-20 | $29.38 | $30.54 | 617,800 | — | — |
| 1999-07-19 | $29.38 | $30.54 | 586,400 | — | — |
| 1999-07-16 | $30.00 | $31.19 | 434,700 | — | — |
| 1999-07-15 | $30.13 | $31.32 | 793,900 | — | — |
| 1999-07-14 | $29.69 | $30.87 | 846,200 | — | — |
| 1999-07-13 | $30.44 | $31.65 | 1,108,500 | — | — |
| 1999-07-12 | $30.75 | $31.97 | 295,000 | — | — |
| 1999-07-09 | $31.00 | $32.23 | 933,200 | — | — |
| 1999-07-08 | $30.44 | $31.65 | 763,500 | — | — |
| 1999-07-07 | $30.75 | $31.97 | 748,400 | — | — |
| 1999-07-06 | $31.19 | $32.43 | 450,900 | — | — |
| 1999-07-02 | $32.19 | $33.47 | 523,000 | — | — |
| 1999-07-01 | $31.63 | $32.88 | 1,830,100 | — | — |
| 1999-06-30 | $29.75 | $30.93 | 2,037,800 | — | — |
| 1999-06-29 | $33.38 | $34.70 | 932,700 | — | — |
| 1999-06-28 | $32.13 | $33.40 | 401,300 | — | — |
| 1999-06-25 | $31.88 | $33.14 | 338,700 | — | — |
| 1999-06-24 | $31.69 | $32.95 | 979,600 | — | — |
| 1999-06-23 | $32.38 | $33.66 | 445,100 | — | — |
| 1999-06-22 | $32.63 | $33.92 | 1,227,700 | — | — |
| 1999-06-21 | $33.13 | $34.44 | 1,292,600 | — | — |
| 1999-06-18 | $32.13 | $33.40 | 1,250,300 | — | — |
| 1999-06-17 | $33.38 | $34.70 | 430,400 | — | — |
| 1999-06-16 | $33.50 | $34.83 | 1,263,100 | — | — |
| 1999-06-15 | $34.19 | $35.50 | 682,600 | — | — |
| 1999-06-14 | $35.25 | $36.61 | 298,900 | — | — |
| 1999-06-11 | $34.88 | $36.22 | 591,000 | — | — |
| 1999-06-10 | $35.88 | $37.26 | 374,200 | — | — |
| 1999-06-09 | $36.81 | $38.23 | 403,800 | — | — |
| 1999-06-08 | $36.25 | $37.65 | 540,000 | — | — |
| 1999-06-07 | $37.31 | $38.75 | 614,600 | — | — |
| 1999-06-04 | $37.00 | $38.43 | 873,100 | — | — |
| 1999-06-03 | $35.25 | $36.61 | 241,600 | — | — |
| 1999-06-02 | $34.69 | $36.02 | 360,600 | — | — |
| 1999-06-01 | $35.50 | $36.87 | 682,300 | — | — |
| 1999-05-28 | $36.25 | $37.65 | 822,500 | — | — |
| 1999-05-27 | $35.75 | $37.13 | 498,500 | — | — |
| 1999-05-26 | $36.38 | $37.78 | 1,051,800 | — | — |
| 1999-05-25 | $36.31 | $37.71 | 1,113,800 | — | — |
| 1999-05-24 | $35.63 | $37.00 | 740,000 | — | — |
| 1999-05-21 | $35.25 | $36.61 | 506,800 | — | — |
| 1999-05-20 | $35.00 | $36.35 | 484,400 | — | — |
| 1999-05-19 | $34.69 | $36.02 | 1,920,900 | — | — |
| 1999-05-18 | $34.00 | $35.31 | 579,800 | — | — |
| 1999-05-17 | $32.75 | $34.01 | 288,000 | — | — |
| 1999-05-14 | $33.31 | $34.60 | 412,100 | — | — |
| 1999-05-13 | $33.63 | $34.92 | 207,700 | — | — |
| 1999-05-12 | $33.19 | $34.47 | 320,200 | — | — |
| 1999-05-11 | $33.81 | $35.12 | 303,100 | — | — |
| 1999-05-10 | $32.81 | $34.08 | 284,400 | — | — |
| 1999-05-07 | $32.75 | $34.01 | 621,300 | — | — |
| 1999-05-06 | $34.00 | $35.31 | 432,700 | — | — |
| 1999-05-05 | $35.13 | $36.48 | 312,200 | — | — |
| 1999-05-04 | $34.19 | $35.50 | 228,700 | — | — |
| 1999-05-03 | $35.13 | $36.48 | 277,900 | — | — |
| 1999-04-30 | $34.50 | $35.83 | 506,900 | — | — |
| 1999-04-29 | $35.06 | $36.41 | 391,800 | — | — |
| 1999-04-28 | $36.50 | $37.91 | 1,263,600 | — | — |
| 1999-04-27 | $35.94 | $37.32 | 1,822,200 | — | — |
| 1999-04-26 | $33.19 | $34.47 | 415,700 | — | — |
| 1999-04-23 | $32.88 | $34.14 | 327,300 | — | — |
| 1999-04-22 | $32.88 | $34.14 | 694,300 | — | — |
| 1999-04-21 | $33.25 | $34.53 | 739,800 | — | — |
| 1999-04-20 | $31.00 | $32.19 | 1,444,900 | — | — |
| 1999-04-19 | $29.56 | $30.70 | 599,500 | — | — |
| 1999-04-16 | $30.50 | $31.68 | 703,200 | — | — |
| 1999-04-15 | $29.88 | $31.03 | 771,100 | — | — |
| 1999-04-14 | $29.13 | $30.25 | 548,300 | — | — |
| 1999-04-13 | $30.31 | $31.48 | 663,300 | — | — |
| 1999-04-12 | $30.44 | $31.61 | 432,500 | — | — |
| 1999-04-09 | $29.94 | $31.09 | 615,500 | — | — |
| 1999-04-08 | $29.69 | $30.83 | 739,000 | — | — |
| 1999-04-07 | $29.69 | $30.83 | 690,900 | — | — |
| 1999-04-06 | $31.00 | $32.19 | 593,700 | — | — |
| 1999-04-05 | $31.06 | $32.26 | 705,400 | — | — |
| 1999-04-01 | $30.69 | $31.87 | 651,100 | — | — |
| 1999-03-31 | $30.25 | $31.42 | 1,205,200 | — | — |
| 1999-03-30 | $31.50 | $32.71 | 788,400 | — | — |
| 1999-03-29 | $33.31 | $34.60 | 504,800 | — | — |
| 1999-03-26 | $32.50 | $33.75 | 589,200 | — | — |
| 1999-03-25 | $33.38 | $34.66 | 263,900 | — | — |
| 1999-03-24 | $32.81 | $34.08 | 577,400 | — | — |
| 1999-03-23 | $32.94 | $34.21 | 521,400 | — | — |
| 1999-03-22 | $34.06 | $35.37 | 506,900 | — | — |
| 1999-03-19 | $35.00 | $36.35 | 508,200 | — | — |
| 1999-03-18 | $35.88 | $37.26 | 337,500 | — | — |
| 1999-03-17 | $35.38 | $36.74 | 596,600 | — | — |
| 1999-03-16 | $35.88 | $37.22 | 1,087,700 | — | — |
| 1999-03-15 | $35.19 | $36.50 | 638,600 | — | — |
| 1999-03-12 | $34.31 | $35.59 | 543,100 | — | — |
| 1999-03-11 | $33.88 | $35.14 | 932,200 | — | — |
| 1999-03-10 | $34.13 | $35.40 | 705,300 | — | — |
| 1999-03-09 | $34.63 | $35.92 | 358,100 | — | — |
| 1999-03-08 | $34.56 | $35.85 | 491,300 | — | — |
| 1999-03-05 | $34.75 | $36.05 | 1,040,400 | — | — |
| 1999-03-04 | $34.13 | $35.40 | 1,043,000 | — | — |
| 1999-03-03 | $32.19 | $33.39 | 1,479,600 | — | — |
| 1999-03-02 | $31.50 | $32.68 | 762,200 | — | — |
| 1999-03-01 | $31.56 | $32.74 | 728,200 | — | — |
| 1999-02-26 | $31.00 | $32.16 | 573,200 | — | — |
| 1999-02-25 | $32.19 | $33.39 | 578,200 | — | — |
| 1999-02-24 | $32.25 | $33.46 | 743,600 | — | — |
| 1999-02-23 | $32.31 | $33.52 | 945,900 | — | — |
| 1999-02-22 | $32.00 | $33.20 | 1,578,200 | — | — |
| 1999-02-19 | $32.75 | $33.97 | 878,300 | — | — |
| 1999-02-18 | $32.25 | $33.46 | 394,600 | — | — |
| 1999-02-17 | $32.63 | $33.84 | 236,100 | — | — |
| 1999-02-16 | $33.50 | $34.75 | 572,200 | — | — |
| 1999-02-12 | $32.44 | $33.65 | 493,400 | — | — |
| 1999-02-11 | $32.75 | $33.97 | 511,900 | — | — |
| 1999-02-10 | $32.19 | $33.39 | 607,100 | — | — |
| 1999-02-09 | $32.44 | $33.65 | 836,800 | — | — |
| 1999-02-08 | $33.50 | $34.75 | 598,200 | — | — |
| 1999-02-05 | $33.63 | $34.88 | 415,200 | — | — |
| 1999-02-04 | $34.25 | $35.53 | 457,700 | — | — |
| 1999-02-03 | $34.50 | $35.79 | 837,100 | — | — |
| 1999-02-02 | $34.31 | $35.59 | 508,400 | — | — |
| 1999-02-01 | $34.75 | $36.05 | 314,500 | — | — |
| 1999-01-29 | $35.38 | $36.70 | 665,600 | — | — |
| 1999-01-28 | $35.88 | $37.22 | 642,000 | — | — |
| 1999-01-27 | $35.75 | $37.09 | 1,162,100 | — | — |
| 1999-01-26 | $34.56 | $35.85 | 1,106,100 | — | — |
| 1999-01-25 | $33.94 | $35.21 | 652,100 | — | — |
| 1999-01-22 | $33.94 | $35.21 | 596,300 | — | — |
| 1999-01-21 | $33.94 | $35.21 | 1,570,900 | — | — |
| 1999-01-20 | $34.00 | $35.27 | 1,077,200 | — | — |
| 1999-01-19 | $35.81 | $37.15 | 1,592,300 | — | — |
| 1999-01-15 | $36.00 | $37.35 | 1,143,700 | — | — |
| 1999-01-14 | $34.25 | $35.53 | 863,900 | — | — |
| 1999-01-13 | $34.31 | $35.59 | 663,300 | — | — |
| 1999-01-12 | $34.31 | $35.59 | 774,600 | — | — |
| 1999-01-11 | $33.75 | $35.01 | 650,000 | — | — |
| 1999-01-08 | $33.31 | $34.56 | 1,656,900 | — | — |
| 1999-01-07 | $32.94 | $34.17 | 880,700 | — | — |
| 1999-01-06 | $34.44 | $35.72 | 966,500 | — | — |
| 1999-01-05 | $34.19 | $35.47 | 848,600 | — | — |
| 1999-01-04 | $34.63 | $35.92 | 1,385,600 | — | — |