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 | $25.75 | $29.75 | 31,600 | — | — |
| 1999-12-30 | $25.69 | $29.68 | 91,000 | — | — |
| 1999-12-29 | $25.44 | $29.39 | 120,800 | — | — |
| 1999-12-28 | $25.59 | $29.57 | 109,800 | — | — |
| 1999-12-27 | $26.44 | $30.55 | 242,300 | — | — |
| 1999-12-23 | $25.63 | $29.61 | 132,700 | — | — |
| 1999-12-22 | $25.19 | $29.10 | 133,600 | — | — |
| 1999-12-21 | $25.50 | $29.47 | 169,200 | — | — |
| 1999-12-20 | $24.81 | $28.67 | 86,700 | — | — |
| 1999-12-17 | $25.25 | $29.18 | 101,400 | — | — |
| 1999-12-16 | $25.88 | $29.90 | 93,300 | — | — |
| 1999-12-15 | $26.00 | $30.04 | 202,800 | — | — |
| 1999-12-14 | $25.75 | $29.75 | 45,400 | — | — |
| 1999-12-13 | $26.13 | $30.19 | 102,500 | — | — |
| 1999-12-10 | $26.25 | $30.33 | 158,700 | — | — |
| 1999-12-09 | $26.31 | $30.40 | 140,900 | — | — |
| 1999-12-08 | $26.50 | $30.62 | 132,800 | — | — |
| 1999-12-07 | $27.19 | $31.42 | 164,200 | — | — |
| 1999-12-06 | $28.25 | $32.64 | 144,100 | — | — |
| 1999-12-03 | $29.94 | $34.59 | 155,500 | — | — |
| 1999-12-02 | $29.31 | $33.87 | 98,800 | — | — |
| 1999-12-01 | $29.31 | $33.87 | 171,500 | — | — |
| 1999-11-30 | $28.50 | $32.93 | 189,200 | — | — |
| 1999-11-29 | $27.50 | $31.78 | 114,500 | — | — |
| 1999-11-26 | $27.50 | $31.78 | 22,800 | — | — |
| 1999-11-24 | $27.69 | $31.79 | 109,200 | — | — |
| 1999-11-23 | $28.13 | $32.29 | 93,500 | — | — |
| 1999-11-22 | $28.13 | $32.29 | 83,900 | — | — |
| 1999-11-19 | $28.81 | $33.08 | 178,300 | — | — |
| 1999-11-18 | $29.13 | $33.44 | 185,200 | — | — |
| 1999-11-17 | $29.75 | $34.16 | 176,100 | — | — |
| 1999-11-16 | $29.13 | $33.44 | 184,300 | — | — |
| 1999-11-15 | $28.94 | $33.23 | 49,100 | — | — |
| 1999-11-12 | $29.06 | $33.37 | 63,300 | — | — |
| 1999-11-11 | $28.56 | $32.80 | 82,700 | — | — |
| 1999-11-10 | $28.88 | $33.15 | 60,000 | — | — |
| 1999-11-09 | $28.88 | $33.15 | 35,600 | — | — |
| 1999-11-08 | $29.31 | $33.66 | 62,700 | — | — |
| 1999-11-05 | $29.69 | $34.09 | 104,400 | — | — |
| 1999-11-04 | $29.50 | $33.87 | 104,100 | — | — |
| 1999-11-03 | $28.88 | $33.15 | 65,700 | — | — |
| 1999-11-02 | $29.44 | $33.80 | 108,800 | — | — |
| 1999-11-01 | $28.63 | $32.87 | 173,200 | — | — |
| 1999-10-29 | $28.88 | $33.15 | 229,300 | — | — |
| 1999-10-28 | $29.88 | $34.30 | 711,800 | — | — |
| 1999-10-27 | $28.25 | $32.44 | 112,400 | — | — |
| 1999-10-26 | $28.00 | $32.15 | 241,600 | — | — |
| 1999-10-25 | $28.00 | $32.15 | 322,800 | — | — |
| 1999-10-22 | $26.50 | $30.43 | 137,300 | — | — |
| 1999-10-21 | $25.50 | $29.28 | 88,000 | — | — |
| 1999-10-20 | $25.94 | $29.78 | 88,300 | — | — |
| 1999-10-19 | $26.06 | $29.92 | 96,800 | — | — |
| 1999-10-18 | $25.25 | $28.99 | 29,900 | — | — |
| 1999-10-15 | $24.94 | $28.63 | 85,300 | — | — |
| 1999-10-14 | $25.13 | $28.85 | 190,500 | — | — |
| 1999-10-13 | $24.75 | $28.42 | 83,400 | — | — |
| 1999-10-12 | $25.56 | $29.35 | 40,400 | — | — |
| 1999-10-11 | $25.94 | $29.78 | 30,700 | — | — |
| 1999-10-08 | $26.25 | $30.14 | 61,500 | — | — |
| 1999-10-07 | $25.56 | $29.35 | 45,100 | — | — |
| 1999-10-06 | $25.44 | $29.21 | 67,400 | — | — |
| 1999-10-05 | $25.31 | $29.06 | 54,500 | — | — |
| 1999-10-04 | $25.56 | $29.35 | 70,200 | — | — |
| 1999-10-01 | $24.38 | $27.99 | 56,100 | — | — |
| 1999-09-30 | $25.00 | $28.71 | 134,700 | — | — |
| 1999-09-29 | $24.63 | $28.27 | 148,600 | — | — |
| 1999-09-28 | $24.13 | $27.70 | 70,200 | — | — |
| 1999-09-27 | $24.25 | $27.84 | 145,000 | — | — |
| 1999-09-24 | $24.13 | $27.70 | 186,600 | — | — |
| 1999-09-23 | $23.88 | $27.41 | 113,100 | — | — |
| 1999-09-22 | $23.38 | $26.84 | 124,900 | — | — |
| 1999-09-21 | $23.44 | $26.91 | 83,300 | — | — |
| 1999-09-20 | $23.50 | $26.98 | 115,800 | — | — |
| 1999-09-17 | $24.13 | $27.70 | 237,200 | — | — |
| 1999-09-16 | $24.13 | $27.70 | 201,300 | — | — |
| 1999-09-15 | $23.00 | $26.41 | 232,900 | — | — |
| 1999-09-14 | $23.69 | $27.20 | 98,100 | — | — |
| 1999-09-13 | $24.19 | $27.77 | 132,300 | — | — |
| 1999-09-10 | $24.56 | $28.20 | 60,900 | — | — |
| 1999-09-09 | $24.69 | $28.35 | 125,000 | — | — |
| 1999-09-08 | $24.75 | $28.42 | 79,300 | — | — |
| 1999-09-07 | $25.63 | $29.42 | 42,400 | — | — |
| 1999-09-03 | $25.94 | $29.78 | 85,500 | — | — |
| 1999-09-02 | $25.63 | $29.42 | 57,100 | — | — |
| 1999-09-01 | $26.13 | $30.00 | 83,000 | — | — |
| 1999-08-31 | $26.25 | $30.14 | 75,400 | — | — |
| 1999-08-30 | $26.06 | $29.92 | 67,100 | — | — |
| 1999-08-27 | $26.75 | $30.51 | 111,700 | — | — |
| 1999-08-26 | $27.00 | $30.80 | 31,900 | — | — |
| 1999-08-25 | $27.06 | $30.87 | 85,000 | — | — |
| 1999-08-24 | $27.00 | $30.80 | 44,000 | — | — |
| 1999-08-23 | $26.88 | $30.66 | 53,900 | — | — |
| 1999-08-20 | $26.75 | $30.51 | 54,300 | — | — |
| 1999-08-19 | $26.56 | $30.30 | 46,400 | — | — |
| 1999-08-18 | $26.63 | $30.37 | 99,000 | — | — |
| 1999-08-17 | $26.22 | $29.91 | 40,800 | — | — |
| 1999-08-16 | $26.13 | $29.80 | 53,200 | — | — |
| 1999-08-13 | $26.00 | $29.66 | 75,300 | — | — |
| 1999-08-12 | $25.25 | $28.80 | 25,500 | — | — |
| 1999-08-11 | $25.50 | $29.09 | 32,600 | — | — |
| 1999-08-10 | $24.88 | $28.37 | 73,100 | — | — |
| 1999-08-09 | $25.56 | $29.16 | 121,700 | — | — |
| 1999-08-06 | $25.19 | $28.73 | 78,600 | — | — |
| 1999-08-05 | $25.00 | $28.52 | 116,100 | — | — |
| 1999-08-04 | $25.00 | $28.52 | 72,200 | — | — |
| 1999-08-03 | $25.31 | $28.87 | 210,700 | — | — |
| 1999-08-02 | $25.25 | $28.80 | 238,500 | — | — |
| 1999-07-30 | $25.69 | $29.30 | 147,400 | — | — |
| 1999-07-29 | $26.13 | $29.80 | 198,200 | — | — |
| 1999-07-28 | $26.13 | $29.80 | 50,900 | — | — |
| 1999-07-27 | $26.63 | $30.37 | 70,600 | — | — |
| 1999-07-26 | $26.63 | $30.37 | 95,200 | — | — |
| 1999-07-23 | $26.19 | $29.87 | 75,200 | — | — |
| 1999-07-22 | $26.38 | $30.09 | 194,400 | — | — |
| 1999-07-21 | $26.50 | $30.23 | 93,900 | — | — |
| 1999-07-20 | $26.81 | $30.58 | 46,900 | — | — |
| 1999-07-19 | $27.25 | $31.08 | 93,000 | — | — |
| 1999-07-16 | $27.25 | $31.08 | 160,000 | — | — |
| 1999-07-15 | $27.13 | $30.94 | 156,700 | — | — |
| 1999-07-14 | $27.00 | $30.80 | 104,200 | — | — |
| 1999-07-13 | $27.81 | $31.73 | 122,000 | — | — |
| 1999-07-12 | $28.00 | $31.94 | 79,500 | — | — |
| 1999-07-09 | $27.75 | $31.65 | 146,500 | — | — |
| 1999-07-08 | $28.13 | $32.08 | 72,700 | — | — |
| 1999-07-07 | $28.81 | $32.87 | 102,800 | — | — |
| 1999-07-06 | $28.63 | $32.65 | 65,000 | — | — |
| 1999-07-02 | $28.06 | $32.01 | 157,300 | — | — |
| 1999-07-01 | $28.38 | $32.37 | 129,700 | — | — |
| 1999-06-30 | $27.56 | $31.44 | 323,400 | — | — |
| 1999-06-29 | $28.25 | $32.22 | 119,100 | — | — |
| 1999-06-28 | $28.94 | $33.01 | 80,100 | — | — |
| 1999-06-25 | $28.50 | $32.51 | 152,000 | — | — |
| 1999-06-24 | $28.19 | $32.15 | 152,000 | — | — |
| 1999-06-23 | $27.88 | $31.80 | 150,400 | — | — |
| 1999-06-22 | $28.00 | $31.94 | 141,600 | — | — |
| 1999-06-21 | $27.38 | $31.23 | 92,800 | — | — |
| 1999-06-18 | $27.13 | $30.94 | 91,200 | — | — |
| 1999-06-17 | $27.00 | $30.80 | 129,800 | — | — |
| 1999-06-16 | $26.69 | $30.44 | 148,000 | — | — |
| 1999-06-15 | $26.19 | $29.87 | 105,000 | — | — |
| 1999-06-14 | $26.72 | $30.48 | 76,600 | — | — |
| 1999-06-11 | $26.97 | $30.76 | 117,600 | — | — |
| 1999-06-10 | $27.28 | $31.12 | 167,400 | — | — |
| 1999-06-09 | $28.16 | $32.12 | 155,400 | — | — |
| 1999-06-08 | $28.66 | $32.69 | 158,800 | — | — |
| 1999-06-07 | $28.69 | $32.72 | 91,600 | — | — |
| 1999-06-04 | $28.28 | $32.26 | 128,200 | — | — |
| 1999-06-03 | $28.28 | $32.26 | 111,200 | — | — |
| 1999-06-02 | $28.25 | $32.22 | 142,200 | — | — |
| 1999-06-01 | $27.75 | $31.65 | 62,600 | — | — |
| 1999-05-28 | $28.13 | $32.08 | 122,600 | — | — |
| 1999-05-27 | $27.78 | $31.69 | 126,200 | — | — |
| 1999-05-26 | $28.41 | $32.20 | 74,800 | — | — |
| 1999-05-25 | $28.06 | $31.81 | 119,200 | — | — |
| 1999-05-24 | $28.06 | $31.81 | 52,000 | — | — |
| 1999-05-21 | $28.19 | $31.96 | 40,600 | — | — |
| 1999-05-20 | $28.69 | $32.52 | 97,800 | — | — |
| 1999-05-19 | $28.19 | $31.96 | 136,800 | — | — |
| 1999-05-18 | $27.88 | $31.60 | 67,000 | — | — |
| 1999-05-17 | $27.47 | $31.14 | 74,800 | — | — |
| 1999-05-14 | $27.53 | $31.21 | 123,200 | — | — |
| 1999-05-13 | $27.88 | $31.60 | 96,000 | — | — |
| 1999-05-12 | $27.25 | $30.89 | 113,000 | — | — |
| 1999-05-11 | $27.41 | $31.07 | 55,000 | — | — |
| 1999-05-10 | $27.47 | $31.14 | 119,600 | — | — |
| 1999-05-07 | $27.25 | $30.89 | 74,800 | — | — |
| 1999-05-06 | $27.41 | $31.07 | 88,000 | — | — |
| 1999-05-05 | $27.63 | $31.32 | 130,600 | — | — |
| 1999-05-04 | $27.38 | $31.03 | 82,800 | — | — |
| 1999-05-03 | $27.38 | $31.03 | 304,400 | — | — |
| 1999-04-30 | $26.97 | $30.57 | 325,400 | — | — |
| 1999-04-29 | $26.66 | $30.22 | 191,800 | — | — |
| 1999-04-28 | $27.03 | $30.64 | 340,800 | — | — |
| 1999-04-27 | $26.22 | $29.72 | 138,600 | — | — |
| 1999-04-26 | $26.16 | $29.65 | 118,400 | — | — |
| 1999-04-23 | $26.66 | $30.22 | 112,200 | — | — |
| 1999-04-22 | $26.00 | $29.48 | 474,000 | — | — |
| 1999-04-21 | $25.81 | $29.26 | 248,600 | — | — |
| 1999-04-20 | $25.22 | $28.59 | 153,000 | — | — |
| 1999-04-19 | $24.94 | $28.27 | 156,200 | — | — |
| 1999-04-16 | $24.88 | $28.20 | 344,400 | — | — |
| 1999-04-15 | $24.59 | $27.88 | 99,800 | — | — |
| 1999-04-14 | $24.41 | $27.67 | 173,600 | — | — |
| 1999-04-13 | $23.56 | $26.71 | 112,600 | — | — |
| 1999-04-12 | $23.66 | $26.82 | 207,200 | — | — |
| 1999-04-09 | $23.75 | $26.92 | 85,600 | — | — |
| 1999-04-08 | $23.66 | $26.82 | 157,000 | — | — |
| 1999-04-07 | $23.47 | $26.61 | 106,200 | — | — |
| 1999-04-06 | $23.78 | $26.96 | 168,400 | — | — |
| 1999-04-05 | $24.03 | $27.24 | 210,800 | — | — |
| 1999-04-01 | $23.97 | $27.17 | 105,000 | — | — |
| 1999-03-31 | $23.97 | $27.17 | 219,200 | — | — |
| 1999-03-30 | $24.16 | $27.39 | 183,600 | — | — |
| 1999-03-29 | $24.50 | $27.77 | 175,000 | — | — |
| 1999-03-26 | $24.63 | $27.92 | 19,400 | — | — |
| 1999-03-25 | $24.78 | $28.09 | 129,400 | — | — |
| 1999-03-24 | $24.25 | $27.49 | 139,800 | — | — |
| 1999-03-23 | $24.13 | $27.35 | 86,200 | — | — |
| 1999-03-22 | $24.25 | $27.49 | 114,800 | — | — |
| 1999-03-19 | $24.31 | $27.56 | 123,000 | — | — |
| 1999-03-18 | $24.66 | $27.95 | 101,000 | — | — |
| 1999-03-17 | $24.38 | $27.63 | 191,200 | — | — |
| 1999-03-16 | $24.22 | $27.46 | 173,400 | — | — |
| 1999-03-15 | $24.09 | $27.31 | 73,600 | — | — |
| 1999-03-12 | $24.31 | $27.56 | 105,400 | — | — |
| 1999-03-11 | $24.69 | $27.99 | 158,800 | — | — |
| 1999-03-10 | $24.13 | $27.35 | 81,600 | — | — |
| 1999-03-09 | $23.81 | $27.00 | 50,000 | — | — |
| 1999-03-08 | $23.75 | $26.92 | 319,000 | — | — |
| 1999-03-05 | $23.47 | $26.61 | 180,200 | — | — |
| 1999-03-04 | $23.50 | $26.64 | 106,400 | — | — |
| 1999-03-03 | $23.63 | $26.78 | 66,200 | — | — |
| 1999-03-02 | $23.88 | $27.07 | 67,800 | — | — |
| 1999-03-01 | $24.00 | $27.21 | 214,600 | — | — |
| 1999-02-26 | $23.66 | $26.82 | 146,600 | — | — |
| 1999-02-25 | $23.25 | $26.36 | 70,200 | — | — |
| 1999-02-24 | $23.25 | $26.36 | 157,200 | — | — |
| 1999-02-23 | $23.84 | $26.86 | 133,000 | — | — |
| 1999-02-22 | $23.81 | $26.83 | 187,800 | — | — |
| 1999-02-19 | $23.50 | $26.47 | 173,400 | — | — |
| 1999-02-18 | $23.53 | $26.51 | 131,800 | — | — |
| 1999-02-17 | $23.38 | $26.33 | 341,200 | — | — |
| 1999-02-16 | $23.50 | $26.47 | 313,600 | — | — |
| 1999-02-12 | $23.22 | $26.16 | 114,400 | — | — |
| 1999-02-11 | $23.63 | $26.61 | 573,600 | — | — |
| 1999-02-10 | $23.88 | $26.90 | 120,000 | — | — |
| 1999-02-09 | $24.03 | $27.07 | 74,200 | — | — |
| 1999-02-08 | $23.72 | $26.72 | 67,200 | — | — |
| 1999-02-05 | $23.38 | $26.33 | 576,400 | — | — |
| 1999-02-04 | $24.25 | $27.32 | 304,400 | — | — |
| 1999-02-03 | $24.69 | $27.81 | 99,600 | — | — |
| 1999-02-02 | $24.84 | $27.99 | 239,600 | — | — |
| 1999-02-01 | $25.63 | $28.87 | 162,400 | — | — |
| 1999-01-29 | $25.97 | $29.25 | 112,800 | — | — |
| 1999-01-28 | $26.06 | $29.36 | 98,400 | — | — |
| 1999-01-27 | $25.59 | $28.83 | 91,400 | — | — |
| 1999-01-26 | $26.25 | $29.57 | 80,000 | — | — |
| 1999-01-25 | $26.00 | $29.29 | 90,400 | — | — |
| 1999-01-22 | $25.97 | $29.25 | 69,000 | — | — |
| 1999-01-21 | $26.00 | $29.29 | 69,200 | — | — |
| 1999-01-20 | $26.75 | $30.13 | 109,600 | — | — |
| 1999-01-19 | $26.72 | $30.10 | 174,600 | — | — |
| 1999-01-15 | $26.97 | $30.38 | 38,200 | — | — |
| 1999-01-14 | $26.81 | $30.21 | 88,200 | — | — |
| 1999-01-13 | $27.31 | $30.77 | 197,200 | — | — |
| 1999-01-12 | $27.22 | $30.66 | 86,400 | — | — |
| 1999-01-11 | $27.44 | $30.91 | 45,600 | — | — |
| 1999-01-08 | $27.56 | $31.05 | 197,800 | — | — |
| 1999-01-07 | $27.75 | $31.26 | 69,600 | — | — |
| 1999-01-06 | $27.78 | $31.30 | 238,800 | — | — |
| 1999-01-05 | $27.69 | $31.19 | 117,000 | — | — |
| 1999-01-04 | $27.56 | $31.05 | 206,600 | — | — |