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 | $27.25 | $78.72 | 2,300 | — | — |
| 1999-12-30 | $27.00 | $78.00 | 8,100 | — | — |
| 1999-12-29 | $26.75 | $77.28 | 26,400 | — | — |
| 1999-12-28 | $26.38 | $76.19 | 35,800 | — | — |
| 1999-12-27 | $27.06 | $78.18 | 15,000 | — | — |
| 1999-12-23 | $27.06 | $78.18 | 14,400 | — | — |
| 1999-12-22 | $27.25 | $78.72 | 9,200 | — | — |
| 1999-12-21 | $26.88 | $77.64 | 6,400 | — | — |
| 1999-12-20 | $26.81 | $77.46 | 7,200 | — | — |
| 1999-12-17 | $26.69 | $77.10 | 14,500 | — | — |
| 1999-12-16 | $26.44 | $76.37 | 20,700 | — | — |
| 1999-12-15 | $27.00 | $78.00 | 9,400 | — | — |
| 1999-12-14 | $27.00 | $78.00 | 8,100 | — | — |
| 1999-12-13 | $27.00 | $78.00 | 4,200 | — | — |
| 1999-12-10 | $27.25 | $78.72 | 2,900 | — | — |
| 1999-12-09 | $27.06 | $78.18 | 2,200 | — | — |
| 1999-12-08 | $27.00 | $78.00 | 10,300 | — | — |
| 1999-12-07 | $27.00 | $78.00 | 7,400 | — | — |
| 1999-12-06 | $27.00 | $78.00 | 12,800 | — | — |
| 1999-12-03 | $26.56 | $76.74 | 35,300 | — | — |
| 1999-12-02 | $25.88 | $74.75 | 12,600 | — | — |
| 1999-12-01 | $25.69 | $74.21 | 15,000 | — | — |
| 1999-11-30 | $25.88 | $74.75 | 16,800 | — | — |
| 1999-11-29 | $26.00 | $75.11 | 19,200 | — | — |
| 1999-11-26 | $26.38 | $76.19 | 2,400 | — | — |
| 1999-11-24 | $26.06 | $75.29 | 11,000 | — | — |
| 1999-11-23 | $26.19 | $75.65 | 14,300 | — | — |
| 1999-11-22 | $26.69 | $77.10 | 12,300 | — | — |
| 1999-11-19 | $27.00 | $78.00 | 7,400 | — | — |
| 1999-11-18 | $26.88 | $77.64 | 19,200 | — | — |
| 1999-11-17 | $27.50 | $79.44 | 19,500 | — | — |
| 1999-11-16 | $27.63 | $79.81 | 9,800 | — | — |
| 1999-11-15 | $26.81 | $77.46 | 5,700 | — | — |
| 1999-11-12 | $26.19 | $75.65 | 5,200 | — | — |
| 1999-11-11 | $25.88 | $74.75 | 6,300 | — | — |
| 1999-11-10 | $26.25 | $75.83 | 19,900 | — | — |
| 1999-11-09 | $25.50 | $73.67 | 92,200 | — | — |
| 1999-11-08 | $28.13 | $74.32 | 10,900 | — | — |
| 1999-11-05 | $27.63 | $73.00 | 9,700 | — | — |
| 1999-11-04 | $27.25 | $72.00 | 18,300 | — | — |
| 1999-11-03 | $26.75 | $70.68 | 5,100 | — | — |
| 1999-11-02 | $26.50 | $70.02 | 16,700 | — | — |
| 1999-11-01 | $26.56 | $70.19 | 24,400 | — | — |
| 1999-10-29 | $26.06 | $68.87 | 16,500 | — | — |
| 1999-10-28 | $25.88 | $68.37 | 9,000 | — | — |
| 1999-10-27 | $25.44 | $67.21 | 9,100 | — | — |
| 1999-10-26 | $25.25 | $66.72 | 5,300 | — | — |
| 1999-10-25 | $25.50 | $67.38 | 11,900 | — | — |
| 1999-10-22 | $25.50 | $67.38 | 4,400 | — | — |
| 1999-10-21 | $25.25 | $66.72 | 1,700 | — | — |
| 1999-10-20 | $25.50 | $67.38 | 19,200 | — | — |
| 1999-10-19 | $25.38 | $67.05 | 2,100 | — | — |
| 1999-10-18 | $25.38 | $67.05 | 6,600 | — | — |
| 1999-10-15 | $25.50 | $67.38 | 13,600 | — | — |
| 1999-10-14 | $25.75 | $68.04 | 5,200 | — | — |
| 1999-10-13 | $26.13 | $69.03 | 10,500 | — | — |
| 1999-10-12 | $26.13 | $69.03 | 9,400 | — | — |
| 1999-10-11 | $26.13 | $69.03 | 9,400 | — | — |
| 1999-10-08 | $25.94 | $68.54 | 4,200 | — | — |
| 1999-10-07 | $26.00 | $68.70 | 8,900 | — | — |
| 1999-10-06 | $26.50 | $70.02 | 12,400 | — | — |
| 1999-10-05 | $26.00 | $68.70 | 31,100 | — | — |
| 1999-10-04 | $26.00 | $68.70 | 9,700 | — | — |
| 1999-10-01 | $25.94 | $68.54 | 6,500 | — | — |
| 1999-09-30 | $25.63 | $67.71 | 13,400 | — | — |
| 1999-09-29 | $25.25 | $66.72 | 5,800 | — | — |
| 1999-09-28 | $25.25 | $66.72 | 7,100 | — | — |
| 1999-09-27 | $25.44 | $67.21 | 37,500 | — | — |
| 1999-09-24 | $25.44 | $67.21 | 37,700 | — | — |
| 1999-09-23 | $26.38 | $69.69 | 10,200 | — | — |
| 1999-09-22 | $26.81 | $70.85 | 13,900 | — | — |
| 1999-09-21 | $26.69 | $70.52 | 2,000 | — | — |
| 1999-09-20 | $27.00 | $71.34 | 2,300 | — | — |
| 1999-09-17 | $26.75 | $70.68 | 5,500 | — | — |
| 1999-09-16 | $26.81 | $70.85 | 4,200 | — | — |
| 1999-09-15 | $26.81 | $70.85 | 1,600 | — | — |
| 1999-09-14 | $26.81 | $70.85 | 2,400 | — | — |
| 1999-09-13 | $27.13 | $71.67 | 12,200 | — | — |
| 1999-09-10 | $26.81 | $70.85 | 9,100 | — | — |
| 1999-09-09 | $26.63 | $70.35 | 15,900 | — | — |
| 1999-09-08 | $27.00 | $71.34 | 1,600 | — | — |
| 1999-09-07 | $26.88 | $71.01 | 13,100 | — | — |
| 1999-09-03 | $27.00 | $71.34 | 3,800 | — | — |
| 1999-09-02 | $26.50 | $70.02 | 2,200 | — | — |
| 1999-09-01 | $26.75 | $70.68 | 2,500 | — | — |
| 1999-08-31 | $26.69 | $70.52 | 7,700 | — | — |
| 1999-08-30 | $26.56 | $70.19 | 11,800 | — | — |
| 1999-08-27 | $26.94 | $71.18 | 4,000 | — | — |
| 1999-08-26 | $27.00 | $71.34 | 8,300 | — | — |
| 1999-08-25 | $27.00 | $71.34 | 11,500 | — | — |
| 1999-08-24 | $26.94 | $71.18 | 8,300 | — | — |
| 1999-08-23 | $26.94 | $71.18 | 7,300 | — | — |
| 1999-08-20 | $26.88 | $71.01 | 3,100 | — | — |
| 1999-08-19 | $26.94 | $71.18 | 2,100 | — | — |
| 1999-08-18 | $26.94 | $71.18 | 10,000 | — | — |
| 1999-08-17 | $27.13 | $71.67 | 10,500 | — | — |
| 1999-08-16 | $26.88 | $71.01 | 8,200 | — | — |
| 1999-08-13 | $26.75 | $70.68 | 6,400 | — | — |
| 1999-08-12 | $26.38 | $69.69 | 5,100 | — | — |
| 1999-08-11 | $26.13 | $69.03 | 9,200 | — | — |
| 1999-08-10 | $26.00 | $68.70 | 4,400 | — | — |
| 1999-08-09 | $26.38 | $69.69 | 6,800 | — | — |
| 1999-08-06 | $26.25 | $69.36 | 4,800 | — | — |
| 1999-08-05 | $26.50 | $70.02 | 10,000 | — | — |
| 1999-08-04 | $26.50 | $70.02 | 16,700 | — | — |
| 1999-08-03 | $26.88 | $71.01 | 13,800 | — | — |
| 1999-08-02 | $27.13 | $71.67 | 4,800 | — | — |
| 1999-07-30 | $26.81 | $70.85 | 4,500 | — | — |
| 1999-07-29 | $26.94 | $71.18 | 2,900 | — | — |
| 1999-07-28 | $27.25 | $72.00 | 2,600 | — | — |
| 1999-07-27 | $26.94 | $71.18 | 1,800 | — | — |
| 1999-07-26 | $26.81 | $70.85 | 3,400 | — | — |
| 1999-07-23 | $27.00 | $71.34 | 3,100 | — | — |
| 1999-07-22 | $26.81 | $70.85 | 31,000 | — | — |
| 1999-07-21 | $26.94 | $71.18 | 10,300 | — | — |
| 1999-07-20 | $27.50 | $72.66 | 88,800 | — | — |
| 1999-07-19 | $27.63 | $73.00 | 3,200 | — | — |
| 1999-07-16 | $27.44 | $72.50 | 6,700 | — | — |
| 1999-07-15 | $27.31 | $72.17 | 4,600 | — | — |
| 1999-07-14 | $27.38 | $72.33 | 4,600 | — | — |
| 1999-07-13 | $27.00 | $71.34 | 10,700 | — | — |
| 1999-07-12 | $27.63 | $73.00 | 1,900 | — | — |
| 1999-07-09 | $27.50 | $72.66 | 200 | — | — |
| 1999-07-08 | $27.38 | $72.33 | 1,300 | — | — |
| 1999-07-07 | $27.38 | $72.33 | 9,700 | — | — |
| 1999-07-06 | $27.75 | $73.33 | 6,600 | — | — |
| 1999-07-02 | $27.31 | $72.17 | 7,300 | — | — |
| 1999-07-01 | $27.06 | $71.51 | 3,000 | — | — |
| 1999-06-30 | $27.38 | $72.33 | 2,100 | — | — |
| 1999-06-29 | $27.00 | $71.34 | 5,600 | — | — |
| 1999-06-28 | $27.31 | $72.17 | 8,800 | — | — |
| 1999-06-25 | $27.13 | $71.67 | 3,100 | — | — |
| 1999-06-24 | $27.13 | $71.67 | 18,700 | — | — |
| 1999-06-23 | $27.00 | $71.34 | 28,200 | — | — |
| 1999-06-22 | $26.31 | $69.53 | 1,500 | — | — |
| 1999-06-21 | $26.31 | $69.53 | 5,300 | — | — |
| 1999-06-18 | $26.25 | $69.36 | 7,300 | — | — |
| 1999-06-17 | $26.75 | $70.68 | 11,600 | — | — |
| 1999-06-16 | $26.50 | $70.02 | 10,300 | — | — |
| 1999-06-15 | $26.50 | $70.02 | 6,700 | — | — |
| 1999-06-14 | $26.44 | $69.86 | 7,300 | — | — |
| 1999-06-11 | $26.19 | $69.20 | 1,900 | — | — |
| 1999-06-10 | $26.44 | $69.86 | 5,600 | — | — |
| 1999-06-09 | $26.50 | $70.02 | 7,400 | — | — |
| 1999-06-08 | $26.38 | $69.69 | 18,700 | — | — |
| 1999-06-07 | $26.50 | $70.02 | 3,200 | — | — |
| 1999-06-04 | $26.75 | $70.68 | 6,700 | — | — |
| 1999-06-03 | $26.25 | $69.36 | 1,100 | — | — |
| 1999-06-02 | $26.00 | $68.70 | 10,900 | — | — |
| 1999-06-01 | $26.00 | $68.70 | 6,900 | — | — |
| 1999-05-28 | $25.94 | $68.54 | 400 | — | — |
| 1999-05-27 | $25.94 | $68.54 | 23,400 | — | — |
| 1999-05-26 | $26.06 | $68.87 | 6,000 | — | — |
| 1999-05-25 | $26.50 | $69.49 | 19,200 | — | — |
| 1999-05-24 | $26.19 | $68.67 | 5,100 | — | — |
| 1999-05-21 | $26.50 | $69.49 | 2,500 | — | — |
| 1999-05-20 | $26.44 | $69.33 | 10,600 | — | — |
| 1999-05-19 | $26.63 | $69.82 | 3,700 | — | — |
| 1999-05-18 | $26.63 | $69.82 | 6,100 | — | — |
| 1999-05-17 | $26.38 | $69.17 | 3,000 | — | — |
| 1999-05-14 | $26.38 | $69.17 | 8,300 | — | — |
| 1999-05-13 | $26.88 | $70.48 | 6,600 | — | — |
| 1999-05-12 | $26.25 | $68.84 | 5,500 | — | — |
| 1999-05-11 | $26.56 | $69.66 | 10,100 | — | — |
| 1999-05-10 | $26.75 | $70.15 | 21,500 | — | — |
| 1999-05-07 | $27.00 | $70.81 | 10,700 | — | — |
| 1999-05-06 | $27.38 | $71.79 | 11,600 | — | — |
| 1999-05-05 | $26.94 | $70.64 | 32,800 | — | — |
| 1999-05-04 | $26.13 | $68.51 | 32,600 | — | — |
| 1999-05-03 | $25.88 | $67.85 | 20,900 | — | — |
| 1999-04-30 | $25.00 | $65.56 | 20,100 | — | — |
| 1999-04-29 | $25.38 | $66.54 | 1,700 | — | — |
| 1999-04-28 | $25.38 | $66.54 | 9,500 | — | — |
| 1999-04-27 | $25.25 | $66.22 | 17,400 | — | — |
| 1999-04-26 | $25.13 | $65.89 | 25,100 | — | — |
| 1999-04-23 | $24.88 | $65.23 | 4,800 | — | — |
| 1999-04-22 | $24.50 | $64.25 | 17,700 | — | — |
| 1999-04-21 | $24.38 | $63.92 | 6,900 | — | — |
| 1999-04-20 | $24.13 | $63.27 | 5,400 | — | — |
| 1999-04-19 | $24.13 | $63.27 | 25,400 | — | — |
| 1999-04-16 | $24.13 | $63.27 | 10,400 | — | — |
| 1999-04-15 | $24.25 | $63.59 | 35,400 | — | — |
| 1999-04-14 | $23.63 | $61.95 | 24,400 | — | — |
| 1999-04-13 | $23.88 | $62.61 | 14,900 | — | — |
| 1999-04-12 | $24.19 | $63.43 | 41,500 | — | — |
| 1999-04-09 | $24.06 | $63.10 | 15,300 | — | — |
| 1999-04-08 | $24.25 | $63.59 | 13,400 | — | — |
| 1999-04-07 | $24.13 | $63.27 | 23,000 | — | — |
| 1999-04-06 | $24.00 | $62.94 | 8,900 | — | — |
| 1999-04-05 | $24.25 | $63.59 | 18,700 | — | — |
| 1999-04-01 | $23.81 | $62.45 | 1,800 | — | — |
| 1999-03-31 | $23.75 | $62.28 | 11,200 | — | — |
| 1999-03-30 | $23.88 | $62.61 | 12,600 | — | — |
| 1999-03-29 | $23.75 | $62.28 | 21,500 | — | — |
| 1999-03-26 | $23.44 | $61.46 | 5,600 | — | — |
| 1999-03-25 | $23.63 | $61.95 | 6,100 | — | — |
| 1999-03-24 | $23.44 | $61.46 | 10,700 | — | — |
| 1999-03-23 | $23.75 | $62.28 | 22,700 | — | — |
| 1999-03-22 | $23.88 | $62.61 | 17,200 | — | — |
| 1999-03-19 | $23.75 | $62.28 | 22,800 | — | — |
| 1999-03-18 | $24.06 | $63.10 | 8,700 | — | — |
| 1999-03-17 | $24.00 | $62.94 | 8,500 | — | — |
| 1999-03-16 | $24.38 | $63.92 | 12,000 | — | — |
| 1999-03-15 | $24.06 | $63.10 | 10,700 | — | — |
| 1999-03-12 | $24.19 | $63.43 | 8,800 | — | — |
| 1999-03-11 | $24.25 | $63.59 | 14,400 | — | — |
| 1999-03-10 | $23.88 | $62.61 | 6,500 | — | — |
| 1999-03-09 | $24.00 | $62.94 | 15,200 | — | — |
| 1999-03-08 | $24.00 | $62.94 | 13,100 | — | — |
| 1999-03-05 | $23.69 | $62.12 | 24,500 | — | — |
| 1999-03-04 | $23.44 | $61.46 | 15,200 | — | — |
| 1999-03-03 | $23.50 | $61.63 | 17,600 | — | — |
| 1999-03-02 | $23.38 | $61.30 | 30,500 | — | — |
| 1999-03-01 | $23.56 | $61.79 | 12,600 | — | — |
| 1999-02-26 | $23.75 | $62.28 | 13,800 | — | — |
| 1999-02-25 | $24.00 | $62.94 | 11,100 | — | — |
| 1999-02-24 | $24.00 | $62.94 | 23,500 | — | — |
| 1999-02-23 | $24.00 | $62.94 | 13,900 | — | — |
| 1999-02-22 | $24.13 | $63.27 | 24,200 | — | — |
| 1999-02-19 | $23.88 | $62.61 | 17,700 | — | — |
| 1999-02-18 | $23.88 | $62.61 | 15,800 | — | — |
| 1999-02-17 | $24.00 | $62.94 | 9,900 | — | — |
| 1999-02-16 | $24.50 | $64.25 | 18,500 | — | — |
| 1999-02-12 | $24.50 | $64.25 | 7,400 | — | — |
| 1999-02-11 | $24.69 | $64.74 | 7,200 | — | — |
| 1999-02-10 | $24.38 | $63.92 | 6,100 | — | — |
| 1999-02-09 | $24.50 | $64.25 | 10,800 | — | — |
| 1999-02-08 | $24.75 | $64.90 | 9,100 | — | — |
| 1999-02-05 | $25.00 | $65.56 | 8,900 | — | — |
| 1999-02-04 | $25.50 | $66.87 | 6,800 | — | — |
| 1999-02-03 | $25.44 | $66.71 | 4,300 | — | — |
| 1999-02-02 | $25.38 | $66.54 | 18,300 | — | — |
| 1999-02-01 | $25.19 | $66.05 | 8,600 | — | — |
| 1999-01-29 | $25.31 | $66.38 | 5,300 | — | — |
| 1999-01-28 | $25.38 | $66.54 | 9,900 | — | — |
| 1999-01-27 | $25.25 | $66.22 | 19,200 | — | — |
| 1999-01-26 | $24.88 | $65.23 | 10,900 | — | — |
| 1999-01-25 | $24.75 | $64.90 | 12,500 | — | — |
| 1999-01-22 | $25.00 | $65.56 | 17,100 | — | — |
| 1999-01-21 | $25.25 | $66.22 | 9,400 | — | — |
| 1999-01-20 | $25.38 | $66.54 | 11,100 | — | — |
| 1999-01-19 | $25.00 | $65.56 | 23,600 | — | — |
| 1999-01-15 | $24.88 | $65.23 | 10,800 | — | — |
| 1999-01-14 | $24.63 | $64.58 | 8,900 | — | — |
| 1999-01-13 | $24.88 | $65.23 | 6,800 | — | — |
| 1999-01-12 | $25.13 | $65.89 | 10,600 | — | — |
| 1999-01-11 | $25.00 | $65.56 | 11,000 | — | — |
| 1999-01-08 | $25.13 | $65.89 | 27,000 | — | — |
| 1999-01-07 | $25.19 | $66.05 | 12,600 | — | — |
| 1999-01-06 | $25.31 | $66.38 | 11,600 | — | — |
| 1999-01-05 | $25.19 | $66.05 | 7,100 | — | — |
| 1999-01-04 | $25.00 | $65.56 | 44,700 | — | — |