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
- 1980-03-17 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 | $22.38 | $24.73 | 250,400 | — | — |
| 1999-12-30 | $21.94 | $24.24 | 443,400 | — | — |
| 1999-12-29 | $21.63 | $23.90 | 323,700 | — | — |
| 1999-12-28 | $21.63 | $23.90 | 411,400 | — | — |
| 1999-12-27 | $21.25 | $23.48 | 462,200 | — | — |
| 1999-12-23 | $21.00 | $23.21 | 288,800 | — | — |
| 1999-12-22 | $20.25 | $22.38 | 606,100 | — | — |
| 1999-12-21 | $19.81 | $21.89 | 770,600 | — | — |
| 1999-12-20 | $20.25 | $22.38 | 917,900 | — | — |
| 1999-12-17 | $21.94 | $24.24 | 745,700 | — | — |
| 1999-12-16 | $22.00 | $24.31 | 733,200 | — | — |
| 1999-12-15 | $21.44 | $23.69 | 1,023,100 | — | — |
| 1999-12-14 | $21.19 | $23.41 | 930,100 | — | — |
| 1999-12-13 | $21.31 | $23.55 | 540,300 | — | — |
| 1999-12-10 | $21.50 | $23.76 | 772,100 | — | — |
| 1999-12-09 | $21.69 | $23.97 | 465,300 | — | — |
| 1999-12-08 | $22.13 | $24.45 | 500,000 | — | — |
| 1999-12-07 | $22.50 | $24.86 | 1,580,700 | — | — |
| 1999-12-06 | $21.38 | $23.62 | 551,200 | — | — |
| 1999-12-03 | $21.13 | $23.34 | 697,000 | — | — |
| 1999-12-02 | $20.69 | $22.86 | 595,700 | — | — |
| 1999-12-01 | $20.06 | $22.17 | 688,900 | — | — |
| 1999-11-30 | $20.38 | $22.52 | 799,800 | — | — |
| 1999-11-29 | $20.81 | $23.00 | 715,600 | — | — |
| 1999-11-26 | $21.00 | $23.21 | 188,400 | — | — |
| 1999-11-24 | $21.50 | $23.76 | 502,900 | — | — |
| 1999-11-23 | $22.13 | $24.45 | 317,900 | — | — |
| 1999-11-22 | $21.50 | $23.76 | 413,600 | — | — |
| 1999-11-19 | $22.38 | $24.73 | 354,800 | — | — |
| 1999-11-18 | $22.06 | $24.38 | 274,100 | — | — |
| 1999-11-17 | $21.88 | $24.17 | 370,700 | — | — |
| 1999-11-16 | $21.81 | $24.10 | 384,200 | — | — |
| 1999-11-15 | $21.88 | $24.17 | 451,400 | — | — |
| 1999-11-12 | $22.25 | $24.59 | 237,300 | — | — |
| 1999-11-11 | $22.38 | $24.73 | 401,900 | — | — |
| 1999-11-10 | $22.00 | $24.31 | 492,300 | — | — |
| 1999-11-09 | $22.69 | $25.07 | 557,700 | — | — |
| 1999-11-08 | $23.06 | $25.49 | 555,300 | — | — |
| 1999-11-05 | $22.63 | $25.00 | 217,700 | — | — |
| 1999-11-04 | $22.81 | $25.21 | 283,600 | — | — |
| 1999-11-03 | $23.19 | $25.62 | 256,700 | — | — |
| 1999-11-02 | $23.31 | $25.76 | 1,106,500 | — | — |
| 1999-11-01 | $23.25 | $25.42 | 1,274,200 | — | — |
| 1999-10-29 | $23.94 | $26.17 | 361,600 | — | — |
| 1999-10-28 | $24.00 | $26.24 | 428,800 | — | — |
| 1999-10-27 | $23.81 | $26.03 | 342,600 | — | — |
| 1999-10-26 | $23.88 | $26.10 | 692,500 | — | — |
| 1999-10-25 | $24.00 | $26.24 | 810,100 | — | — |
| 1999-10-22 | $23.00 | $25.14 | 459,400 | — | — |
| 1999-10-21 | $22.69 | $24.80 | 517,500 | — | — |
| 1999-10-20 | $22.00 | $24.05 | 985,400 | — | — |
| 1999-10-19 | $23.06 | $25.21 | 921,600 | — | — |
| 1999-10-18 | $22.50 | $24.60 | 1,178,100 | — | — |
| 1999-10-15 | $22.31 | $24.39 | 395,200 | — | — |
| 1999-10-14 | $22.94 | $25.07 | 414,600 | — | — |
| 1999-10-13 | $23.31 | $25.48 | 507,800 | — | — |
| 1999-10-12 | $23.25 | $25.42 | 511,500 | — | — |
| 1999-10-11 | $23.56 | $25.76 | 298,700 | — | — |
| 1999-10-08 | $23.94 | $26.17 | 381,000 | — | — |
| 1999-10-07 | $23.81 | $26.03 | 337,100 | — | — |
| 1999-10-06 | $24.00 | $26.24 | 724,100 | — | — |
| 1999-10-05 | $24.00 | $26.24 | 332,800 | — | — |
| 1999-10-04 | $24.25 | $26.51 | 342,100 | — | — |
| 1999-10-01 | $24.00 | $26.24 | 302,700 | — | — |
| 1999-09-30 | $24.25 | $26.51 | 453,700 | — | — |
| 1999-09-29 | $23.75 | $25.96 | 364,600 | — | — |
| 1999-09-28 | $23.63 | $25.83 | 385,600 | — | — |
| 1999-09-27 | $24.44 | $26.71 | 777,000 | — | — |
| 1999-09-24 | $23.75 | $25.96 | 314,700 | — | — |
| 1999-09-23 | $23.63 | $25.83 | 302,200 | — | — |
| 1999-09-22 | $23.94 | $26.17 | 885,200 | — | — |
| 1999-09-21 | $24.13 | $26.37 | 780,900 | — | — |
| 1999-09-20 | $24.63 | $26.92 | 274,100 | — | — |
| 1999-09-17 | $25.00 | $27.33 | 382,300 | — | — |
| 1999-09-16 | $25.38 | $27.74 | 284,800 | — | — |
| 1999-09-15 | $25.56 | $27.94 | 266,800 | — | — |
| 1999-09-14 | $26.06 | $28.49 | 417,000 | — | — |
| 1999-09-13 | $26.19 | $28.63 | 440,900 | — | — |
| 1999-09-10 | $26.44 | $28.90 | 350,900 | — | — |
| 1999-09-09 | $26.81 | $29.31 | 725,700 | — | — |
| 1999-09-08 | $27.00 | $29.52 | 318,700 | — | — |
| 1999-09-07 | $27.06 | $29.58 | 265,300 | — | — |
| 1999-09-03 | $27.31 | $29.86 | 172,400 | — | — |
| 1999-09-02 | $27.31 | $29.86 | 155,100 | — | — |
| 1999-09-01 | $27.50 | $30.06 | 235,500 | — | — |
| 1999-08-31 | $26.56 | $29.04 | 253,600 | — | — |
| 1999-08-30 | $27.13 | $29.65 | 432,500 | — | — |
| 1999-08-27 | $27.75 | $30.34 | 216,000 | — | — |
| 1999-08-26 | $27.25 | $29.79 | 477,300 | — | — |
| 1999-08-25 | $28.13 | $30.75 | 255,100 | — | — |
| 1999-08-24 | $28.25 | $30.88 | 308,300 | — | — |
| 1999-08-23 | $28.75 | $31.43 | 405,800 | — | — |
| 1999-08-20 | $28.75 | $31.43 | 317,600 | — | — |
| 1999-08-19 | $28.88 | $31.57 | 552,300 | — | — |
| 1999-08-18 | $28.69 | $31.36 | 382,400 | — | — |
| 1999-08-17 | $28.81 | $31.50 | 386,400 | — | — |
| 1999-08-16 | $28.88 | $31.57 | 453,100 | — | — |
| 1999-08-13 | $29.06 | $31.77 | 418,100 | — | — |
| 1999-08-12 | $28.63 | $31.29 | 717,700 | — | — |
| 1999-08-11 | $28.50 | $31.16 | 455,300 | — | — |
| 1999-08-10 | $28.44 | $31.09 | 208,800 | — | — |
| 1999-08-09 | $29.06 | $31.77 | 173,600 | — | — |
| 1999-08-06 | $28.38 | $31.02 | 299,000 | — | — |
| 1999-08-05 | $29.00 | $31.70 | 486,000 | — | — |
| 1999-08-04 | $29.88 | $32.66 | 215,900 | — | — |
| 1999-08-03 | $29.69 | $32.45 | 297,000 | — | — |
| 1999-08-02 | $29.75 | $32.52 | 509,100 | — | — |
| 1999-07-30 | $29.31 | $31.77 | 246,900 | — | — |
| 1999-07-29 | $29.00 | $31.43 | 494,400 | — | — |
| 1999-07-28 | $29.94 | $32.45 | 471,400 | — | — |
| 1999-07-27 | $30.38 | $32.92 | 682,100 | — | — |
| 1999-07-26 | $29.56 | $32.04 | 358,800 | — | — |
| 1999-07-23 | $29.81 | $32.31 | 665,200 | — | — |
| 1999-07-22 | $29.38 | $31.84 | 1,753,600 | — | — |
| 1999-07-21 | $28.06 | $30.42 | 388,400 | — | — |
| 1999-07-20 | $28.00 | $30.35 | 368,100 | — | — |
| 1999-07-19 | $28.25 | $30.62 | 455,300 | — | — |
| 1999-07-16 | $27.94 | $30.28 | 224,000 | — | — |
| 1999-07-15 | $27.88 | $30.21 | 380,800 | — | — |
| 1999-07-14 | $28.19 | $30.55 | 409,500 | — | — |
| 1999-07-13 | $28.31 | $30.69 | 365,000 | — | — |
| 1999-07-12 | $28.56 | $30.96 | 292,500 | — | — |
| 1999-07-09 | $28.19 | $30.55 | 411,600 | — | — |
| 1999-07-08 | $28.13 | $30.48 | 909,900 | — | — |
| 1999-07-07 | $29.00 | $31.43 | 562,300 | — | — |
| 1999-07-06 | $28.56 | $30.96 | 516,900 | — | — |
| 1999-07-02 | $29.50 | $31.97 | 353,800 | — | — |
| 1999-07-01 | $29.06 | $31.50 | 906,900 | — | — |
| 1999-06-30 | $28.50 | $30.89 | 653,800 | — | — |
| 1999-06-29 | $29.56 | $32.04 | 593,700 | — | — |
| 1999-06-28 | $28.63 | $31.02 | 481,100 | — | — |
| 1999-06-25 | $28.56 | $30.96 | 456,800 | — | — |
| 1999-06-24 | $28.69 | $31.09 | 877,100 | — | — |
| 1999-06-23 | $28.94 | $31.36 | 3,078,100 | — | — |
| 1999-06-22 | $32.44 | $35.16 | 308,700 | — | — |
| 1999-06-21 | $33.13 | $35.90 | 286,200 | — | — |
| 1999-06-18 | $33.31 | $36.11 | 364,300 | — | — |
| 1999-06-17 | $33.44 | $36.24 | 395,500 | — | — |
| 1999-06-16 | $33.69 | $36.51 | 353,700 | — | — |
| 1999-06-15 | $33.81 | $36.65 | 576,900 | — | — |
| 1999-06-14 | $33.56 | $36.38 | 478,700 | — | — |
| 1999-06-11 | $32.94 | $35.70 | 454,300 | — | — |
| 1999-06-10 | $32.69 | $35.43 | 515,100 | — | — |
| 1999-06-09 | $32.88 | $35.63 | 351,500 | — | — |
| 1999-06-08 | $32.63 | $35.36 | 226,900 | — | — |
| 1999-06-07 | $32.50 | $35.22 | 487,300 | — | — |
| 1999-06-04 | $32.44 | $35.16 | 250,500 | — | — |
| 1999-06-03 | $31.88 | $34.55 | 363,500 | — | — |
| 1999-06-02 | $31.38 | $34.01 | 572,500 | — | — |
| 1999-06-01 | $31.94 | $34.62 | 576,600 | — | — |
| 1999-05-28 | $31.38 | $34.01 | 310,400 | — | — |
| 1999-05-27 | $31.13 | $33.73 | 623,300 | — | — |
| 1999-05-26 | $32.56 | $35.29 | 910,500 | — | — |
| 1999-05-25 | $33.13 | $35.90 | 433,000 | — | — |
| 1999-05-24 | $32.38 | $35.09 | 498,400 | — | — |
| 1999-05-21 | $32.88 | $35.63 | 455,500 | — | — |
| 1999-05-20 | $33.31 | $36.11 | 408,200 | — | — |
| 1999-05-19 | $33.75 | $36.58 | 246,200 | — | — |
| 1999-05-18 | $33.06 | $35.83 | 598,700 | — | — |
| 1999-05-17 | $33.38 | $36.17 | 438,500 | — | — |
| 1999-05-14 | $34.00 | $36.85 | 459,500 | — | — |
| 1999-05-13 | $34.88 | $37.80 | 282,100 | — | — |
| 1999-05-12 | $35.00 | $37.93 | 313,300 | — | — |
| 1999-05-11 | $35.63 | $38.61 | 419,400 | — | — |
| 1999-05-10 | $36.06 | $39.09 | 784,200 | — | — |
| 1999-05-07 | $36.06 | $39.09 | 450,200 | — | — |
| 1999-05-06 | $35.94 | $38.95 | 627,300 | — | — |
| 1999-05-05 | $35.38 | $38.34 | 939,100 | — | — |
| 1999-05-04 | $33.31 | $36.11 | 618,500 | — | — |
| 1999-05-03 | $33.00 | $35.77 | 850,600 | — | — |
| 1999-04-30 | $32.50 | $35.22 | 332,200 | — | — |
| 1999-04-29 | $33.50 | $36.04 | 738,600 | — | — |
| 1999-04-28 | $33.31 | $35.84 | 702,200 | — | — |
| 1999-04-27 | $32.63 | $35.10 | 434,700 | — | — |
| 1999-04-26 | $32.63 | $35.10 | 315,100 | — | — |
| 1999-04-23 | $32.63 | $35.10 | 436,100 | — | — |
| 1999-04-22 | $32.13 | $34.56 | 396,100 | — | — |
| 1999-04-21 | $33.06 | $35.57 | 422,100 | — | — |
| 1999-04-20 | $32.56 | $35.03 | 728,300 | — | — |
| 1999-04-19 | $33.94 | $36.51 | 534,100 | — | — |
| 1999-04-16 | $33.94 | $36.51 | 503,000 | — | — |
| 1999-04-15 | $33.50 | $36.04 | 865,100 | — | — |
| 1999-04-14 | $29.94 | $32.21 | 866,900 | — | — |
| 1999-04-13 | $29.25 | $31.47 | 322,400 | — | — |
| 1999-04-12 | $29.38 | $31.60 | 408,200 | — | — |
| 1999-04-09 | $28.56 | $30.73 | 556,200 | — | — |
| 1999-04-08 | $28.13 | $30.26 | 394,100 | — | — |
| 1999-04-07 | $27.88 | $29.99 | 299,300 | — | — |
| 1999-04-06 | $28.13 | $30.26 | 295,900 | — | — |
| 1999-04-05 | $28.50 | $30.66 | 338,300 | — | — |
| 1999-04-01 | $28.94 | $31.13 | 272,200 | — | — |
| 1999-03-31 | $28.56 | $30.73 | 542,300 | — | — |
| 1999-03-30 | $28.44 | $30.59 | 704,900 | — | — |
| 1999-03-29 | $28.44 | $30.59 | 314,200 | — | — |
| 1999-03-26 | $27.50 | $29.58 | 339,300 | — | — |
| 1999-03-25 | $27.06 | $29.11 | 331,700 | — | — |
| 1999-03-24 | $26.81 | $28.84 | 329,500 | — | — |
| 1999-03-23 | $26.75 | $28.78 | 478,200 | — | — |
| 1999-03-22 | $26.75 | $28.78 | 770,700 | — | — |
| 1999-03-19 | $26.56 | $28.57 | 964,400 | — | — |
| 1999-03-18 | $28.00 | $30.12 | 1,147,300 | — | — |
| 1999-03-17 | $28.38 | $30.52 | 548,600 | — | — |
| 1999-03-16 | $28.50 | $30.66 | 351,000 | — | — |
| 1999-03-15 | $28.31 | $30.46 | 359,700 | — | — |
| 1999-03-12 | $27.94 | $30.05 | 425,800 | — | — |
| 1999-03-11 | $27.44 | $29.52 | 601,200 | — | — |
| 1999-03-10 | $27.25 | $29.31 | 524,500 | — | — |
| 1999-03-09 | $27.31 | $29.38 | 344,500 | — | — |
| 1999-03-08 | $27.63 | $29.72 | 400,800 | — | — |
| 1999-03-05 | $27.13 | $29.18 | 587,700 | — | — |
| 1999-03-04 | $27.31 | $29.38 | 694,600 | — | — |
| 1999-03-03 | $26.31 | $28.31 | 871,300 | — | — |
| 1999-03-02 | $27.94 | $30.05 | 584,700 | — | — |
| 1999-03-01 | $27.88 | $29.99 | 352,400 | — | — |
| 1999-02-26 | $27.75 | $29.85 | 852,800 | — | — |
| 1999-02-25 | $27.94 | $30.05 | 1,208,700 | — | — |
| 1999-02-24 | $27.94 | $30.05 | 541,100 | — | — |
| 1999-02-23 | $28.13 | $30.26 | 434,900 | — | — |
| 1999-02-22 | $28.38 | $30.52 | 497,900 | — | — |
| 1999-02-19 | $28.13 | $30.26 | 441,900 | — | — |
| 1999-02-18 | $28.13 | $30.26 | 541,800 | — | — |
| 1999-02-17 | $28.38 | $30.52 | 407,000 | — | — |
| 1999-02-16 | $29.25 | $31.47 | 423,600 | — | — |
| 1999-02-12 | $29.69 | $31.94 | 463,800 | — | — |
| 1999-02-11 | $29.88 | $32.14 | 324,400 | — | — |
| 1999-02-10 | $30.00 | $32.27 | 388,800 | — | — |
| 1999-02-09 | $30.25 | $32.54 | 384,800 | — | — |
| 1999-02-08 | $30.06 | $32.34 | 543,100 | — | — |
| 1999-02-05 | $30.44 | $32.74 | 343,500 | — | — |
| 1999-02-04 | $30.25 | $32.54 | 670,800 | — | — |
| 1999-02-03 | $30.31 | $32.61 | 431,800 | — | — |
| 1999-02-02 | $30.94 | $33.01 | 724,300 | — | — |
| 1999-02-01 | $30.81 | $32.88 | 482,500 | — | — |
| 1999-01-29 | $31.69 | $33.81 | 334,900 | — | — |
| 1999-01-28 | $32.56 | $34.75 | 321,200 | — | — |
| 1999-01-27 | $32.19 | $34.35 | 1,341,600 | — | — |
| 1999-01-26 | $33.88 | $36.15 | 2,011,100 | — | — |
| 1999-01-25 | $33.13 | $35.35 | 732,400 | — | — |
| 1999-01-22 | $33.81 | $36.08 | 509,400 | — | — |
| 1999-01-21 | $33.50 | $35.75 | 433,900 | — | — |
| 1999-01-20 | $34.00 | $36.28 | 709,800 | — | — |
| 1999-01-19 | $33.69 | $35.95 | 595,500 | — | — |
| 1999-01-15 | $32.38 | $34.55 | 424,200 | — | — |
| 1999-01-14 | $32.06 | $34.21 | 365,700 | — | — |
| 1999-01-13 | $31.75 | $33.88 | 619,500 | — | — |
| 1999-01-12 | $32.69 | $34.88 | 384,400 | — | — |
| 1999-01-11 | $34.00 | $36.28 | 452,000 | — | — |
| 1999-01-08 | $33.44 | $35.68 | 564,700 | — | — |
| 1999-01-07 | $32.44 | $34.61 | 478,000 | — | — |
| 1999-01-06 | $32.38 | $34.55 | 326,300 | — | — |
| 1999-01-05 | $31.38 | $33.48 | 566,100 | — | — |
| 1999-01-04 | $30.63 | $32.68 | 600,400 | — | — |