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
- 1970-01-02 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 | $19.28 | $179.48 | 217,556 | — | — |
| 1999-12-30 | $19.28 | $179.48 | 764,413 | — | — |
| 1999-12-29 | $19.28 | $179.48 | 402,135 | — | — |
| 1999-12-28 | $19.49 | $181.44 | 534,757 | — | — |
| 1999-12-27 | $19.55 | $181.93 | 390,629 | — | — |
| 1999-12-23 | $19.76 | $183.90 | 419,217 | — | — |
| 1999-12-22 | $19.65 | $182.91 | 604,033 | — | — |
| 1999-12-21 | $19.65 | $182.91 | 725,267 | — | — |
| 1999-12-20 | $19.65 | $182.91 | 666,074 | — | — |
| 1999-12-17 | $19.76 | $183.90 | 1,249,585 | — | — |
| 1999-12-16 | $19.60 | $182.42 | 569,158 | — | — |
| 1999-12-15 | $19.86 | $184.88 | 974,970 | — | — |
| 1999-12-14 | $19.44 | $180.95 | 678,173 | — | — |
| 1999-12-13 | $19.49 | $181.44 | 1,093,357 | — | — |
| 1999-12-10 | $19.76 | $183.90 | 945,907 | — | — |
| 1999-12-09 | $19.39 | $180.46 | 611,388 | — | — |
| 1999-12-08 | $19.65 | $182.91 | 1,269,039 | — | — |
| 1999-12-07 | $20.02 | $186.35 | 568,446 | — | — |
| 1999-12-06 | $20.28 | $188.80 | 562,752 | — | — |
| 1999-12-03 | $20.65 | $192.23 | 821,708 | — | — |
| 1999-12-02 | $20.90 | $194.56 | 619,217 | — | — |
| 1999-12-01 | $20.92 | $194.68 | 728,351 | — | — |
| 1999-11-30 | $20.92 | $194.68 | 1,931,910 | — | — |
| 1999-11-29 | $20.13 | $187.33 | 946,382 | — | — |
| 1999-11-26 | $20.50 | $190.76 | 267,023 | — | — |
| 1999-11-24 | $20.86 | $194.19 | 501,779 | — | — |
| 1999-11-23 | $20.65 | $192.23 | 836,180 | — | — |
| 1999-11-22 | $20.86 | $194.19 | 877,817 | — | — |
| 1999-11-19 | $21.65 | $201.55 | 1,419,217 | — | — |
| 1999-11-18 | $21.87 | $203.51 | 691,340 | — | — |
| 1999-11-17 | $22.02 | $204.98 | 897,509 | — | — |
| 1999-11-16 | $21.92 | $204.00 | 795,848 | — | — |
| 1999-11-15 | $21.71 | $202.04 | 807,117 | — | — |
| 1999-11-12 | $22.18 | $206.45 | 2,083,274 | — | — |
| 1999-11-11 | $22.34 | $204.98 | 430,605 | — | — |
| 1999-11-10 | $22.55 | $206.92 | 472,598 | — | — |
| 1999-11-09 | $22.92 | $210.30 | 319,810 | — | — |
| 1999-11-08 | $23.45 | $215.13 | 846,501 | — | — |
| 1999-11-05 | $23.45 | $215.13 | 619,692 | — | — |
| 1999-11-04 | $23.18 | $212.72 | 816,489 | — | — |
| 1999-11-03 | $23.24 | $213.20 | 1,001,898 | — | — |
| 1999-11-02 | $23.02 | $211.27 | 600,949 | — | — |
| 1999-11-01 | $23.08 | $211.75 | 181,613 | — | — |
| 1999-10-29 | $22.97 | $210.78 | 400,949 | — | — |
| 1999-10-28 | $23.02 | $211.27 | 548,636 | — | — |
| 1999-10-27 | $22.60 | $207.40 | 655,397 | — | — |
| 1999-10-26 | $22.02 | $202.08 | 622,064 | — | — |
| 1999-10-25 | $22.13 | $203.05 | 470,581 | — | — |
| 1999-10-22 | $22.02 | $202.08 | 443,891 | — | — |
| 1999-10-21 | $22.08 | $202.56 | 307,236 | — | — |
| 1999-10-20 | $22.18 | $203.53 | 208,897 | — | — |
| 1999-10-19 | $22.13 | $203.05 | 509,727 | — | — |
| 1999-10-18 | $22.50 | $206.43 | 231,317 | — | — |
| 1999-10-15 | $22.39 | $205.47 | 322,183 | — | — |
| 1999-10-14 | $22.71 | $208.37 | 414,235 | — | — |
| 1999-10-13 | $22.55 | $206.92 | 391,103 | — | — |
| 1999-10-12 | $22.55 | $206.92 | 340,925 | — | — |
| 1999-10-11 | $22.55 | $206.92 | 319,573 | — | — |
| 1999-10-08 | $23.02 | $211.27 | 460,261 | — | — |
| 1999-10-07 | $22.76 | $208.85 | 660,380 | — | — |
| 1999-10-06 | $23.50 | $215.62 | 956,465 | — | — |
| 1999-10-05 | $23.55 | $216.10 | 399,288 | — | — |
| 1999-10-04 | $23.97 | $219.97 | 636,299 | — | — |
| 1999-10-01 | $23.39 | $214.65 | 481,257 | — | — |
| 1999-09-30 | $22.81 | $209.33 | 1,032,622 | — | — |
| 1999-09-29 | $22.44 | $205.95 | 371,530 | — | — |
| 1999-09-28 | $22.18 | $203.53 | 698,814 | — | — |
| 1999-09-27 | $22.50 | $206.43 | 430,842 | — | — |
| 1999-09-24 | $22.76 | $208.85 | 776,394 | — | — |
| 1999-09-23 | $23.13 | $212.23 | 1,150,652 | — | — |
| 1999-09-22 | $23.50 | $215.62 | 783,037 | — | — |
| 1999-09-21 | $23.18 | $212.72 | 381,495 | — | — |
| 1999-09-20 | $23.55 | $216.10 | 582,681 | — | — |
| 1999-09-17 | $23.71 | $217.55 | 395,374 | — | — |
| 1999-09-16 | $23.66 | $217.07 | 562,752 | — | — |
| 1999-09-15 | $23.66 | $217.07 | 378,055 | — | — |
| 1999-09-14 | $23.71 | $217.55 | 398,577 | — | — |
| 1999-09-13 | $24.03 | $220.45 | 1,087,663 | — | — |
| 1999-09-10 | $23.92 | $219.49 | 444,247 | — | — |
| 1999-09-09 | $23.71 | $217.55 | 816,726 | — | — |
| 1999-09-08 | $23.45 | $215.13 | 683,630 | — | — |
| 1999-09-07 | $23.60 | $216.58 | 908,304 | — | — |
| 1999-09-03 | $24.13 | $221.42 | 980,783 | — | — |
| 1999-09-02 | $23.81 | $218.52 | 1,237,722 | — | — |
| 1999-09-01 | $23.34 | $214.17 | 497,983 | — | — |
| 1999-08-31 | $23.34 | $214.17 | 496,797 | — | — |
| 1999-08-30 | $23.34 | $214.17 | 407,355 | — | — |
| 1999-08-27 | $23.34 | $214.17 | 296,323 | — | — |
| 1999-08-26 | $23.39 | $214.65 | 470,107 | — | — |
| 1999-08-25 | $23.60 | $216.58 | 574,614 | — | — |
| 1999-08-24 | $23.29 | $213.68 | 343,298 | — | — |
| 1999-08-23 | $23.13 | $212.23 | 424,081 | — | — |
| 1999-08-20 | $23.13 | $212.23 | 725,623 | — | — |
| 1999-08-19 | $22.50 | $206.43 | 742,586 | — | — |
| 1999-08-18 | $22.44 | $205.95 | 354,923 | — | — |
| 1999-08-17 | $22.66 | $207.88 | 399,644 | — | — |
| 1999-08-16 | $22.44 | $205.95 | 434,520 | — | — |
| 1999-08-13 | $22.50 | $206.43 | 329,893 | — | — |
| 1999-08-12 | $22.29 | $204.50 | 1,284,816 | — | — |
| 1999-08-11 | $22.81 | $206.43 | 587,426 | — | — |
| 1999-08-10 | $22.92 | $207.39 | 408,897 | — | — |
| 1999-08-09 | $23.39 | $211.68 | 345,670 | — | — |
| 1999-08-06 | $23.29 | $210.72 | 322,301 | — | — |
| 1999-08-05 | $23.24 | $210.25 | 641,400 | — | — |
| 1999-08-04 | $23.29 | $210.72 | 627,402 | — | — |
| 1999-08-03 | $23.45 | $212.15 | 444,603 | — | — |
| 1999-08-02 | $23.45 | $212.15 | 475,801 | — | — |
| 1999-07-30 | $23.02 | $208.34 | 359,668 | — | — |
| 1999-07-29 | $23.18 | $209.77 | 425,386 | — | — |
| 1999-07-28 | $23.66 | $214.06 | 538,316 | — | — |
| 1999-07-27 | $23.92 | $216.44 | 544,128 | — | — |
| 1999-07-26 | $23.87 | $215.97 | 499,526 | — | — |
| 1999-07-23 | $23.92 | $216.44 | 751,720 | — | — |
| 1999-07-22 | $23.97 | $216.92 | 1,156,702 | — | — |
| 1999-07-21 | $23.66 | $214.06 | 1,346,263 | — | — |
| 1999-07-20 | $23.24 | $210.25 | 723,132 | — | — |
| 1999-07-19 | $22.92 | $207.39 | 564,176 | — | — |
| 1999-07-16 | $23.08 | $208.82 | 363,938 | — | — |
| 1999-07-15 | $23.29 | $210.72 | 346,382 | — | — |
| 1999-07-14 | $23.34 | $211.20 | 874,970 | — | — |
| 1999-07-13 | $22.97 | $207.86 | 738,197 | — | — |
| 1999-07-12 | $22.97 | $207.86 | 432,028 | — | — |
| 1999-07-09 | $23.08 | $208.82 | 292,527 | — | — |
| 1999-07-08 | $22.87 | $206.91 | 730,842 | — | — |
| 1999-07-07 | $23.02 | $208.34 | 1,231,673 | — | — |
| 1999-07-06 | $23.13 | $209.29 | 811,269 | — | — |
| 1999-07-02 | $23.66 | $214.06 | 379,478 | — | — |
| 1999-07-01 | $23.50 | $212.63 | 1,554,093 | — | — |
| 1999-06-30 | $23.29 | $210.72 | 637,248 | — | — |
| 1999-06-29 | $23.87 | $215.97 | 583,393 | — | — |
| 1999-06-28 | $23.92 | $216.44 | 611,388 | — | — |
| 1999-06-25 | $23.71 | $214.54 | 536,062 | — | — |
| 1999-06-24 | $23.66 | $214.06 | 530,368 | — | — |
| 1999-06-23 | $23.87 | $215.97 | 305,101 | — | — |
| 1999-06-22 | $24.03 | $217.40 | 817,794 | — | — |
| 1999-06-21 | $23.60 | $213.58 | 1,391,696 | — | — |
| 1999-06-18 | $24.08 | $217.87 | 1,253,381 | — | — |
| 1999-06-17 | $24.66 | $223.12 | 632,740 | — | — |
| 1999-06-16 | $24.71 | $223.60 | 971,530 | — | — |
| 1999-06-15 | $24.39 | $220.73 | 939,620 | — | — |
| 1999-06-14 | $24.13 | $218.35 | 1,144,009 | — | — |
| 1999-06-11 | $24.08 | $217.87 | 760,380 | — | — |
| 1999-06-10 | $24.13 | $218.35 | 562,633 | — | — |
| 1999-06-09 | $24.87 | $225.03 | 551,839 | — | — |
| 1999-06-08 | $24.92 | $225.50 | 381,257 | — | — |
| 1999-06-07 | $24.97 | $225.98 | 385,884 | — | — |
| 1999-06-04 | $25.34 | $229.32 | 257,888 | — | — |
| 1999-06-03 | $25.03 | $226.46 | 546,382 | — | — |
| 1999-06-02 | $25.08 | $226.93 | 583,511 | — | — |
| 1999-06-01 | $24.76 | $224.07 | 777,699 | — | — |
| 1999-05-28 | $25.71 | $232.65 | 421,945 | — | — |
| 1999-05-27 | $25.50 | $230.75 | 913,760 | — | — |
| 1999-05-26 | $26.29 | $237.90 | 1,149,110 | — | — |
| 1999-05-25 | $26.71 | $241.71 | 1,366,667 | — | — |
| 1999-05-24 | $26.71 | $241.71 | 808,185 | — | — |
| 1999-05-21 | $26.03 | $235.51 | 756,821 | — | — |
| 1999-05-20 | $25.45 | $230.27 | 1,534,994 | — | — |
| 1999-05-19 | $25.82 | $233.61 | 613,760 | — | — |
| 1999-05-18 | $25.55 | $231.22 | 974,496 | — | — |
| 1999-05-17 | $25.55 | $231.22 | 806,524 | — | — |
| 1999-05-14 | $25.18 | $227.89 | 682,681 | — | — |
| 1999-05-13 | $25.40 | $229.79 | 693,476 | — | — |
| 1999-05-12 | $24.55 | $222.16 | 2,024,199 | — | — |
| 1999-05-11 | $24.39 | $217.87 | 1,103,915 | — | — |
| 1999-05-10 | $24.24 | $216.46 | 478,292 | — | — |
| 1999-05-07 | $24.29 | $216.93 | 332,740 | — | — |
| 1999-05-06 | $24.13 | $215.52 | 811,981 | — | — |
| 1999-05-05 | $24.66 | $220.23 | 752,550 | — | — |
| 1999-05-04 | $24.08 | $215.05 | 527,046 | — | — |
| 1999-05-03 | $24.03 | $214.58 | 603,796 | — | — |
| 1999-04-30 | $23.87 | $213.17 | 1,405,457 | — | — |
| 1999-04-29 | $23.92 | $213.64 | 1,346,382 | — | — |
| 1999-04-28 | $23.29 | $207.99 | 430,486 | — | — |
| 1999-04-27 | $22.97 | $205.17 | 386,121 | — | — |
| 1999-04-26 | $22.81 | $203.76 | 273,903 | — | — |
| 1999-04-23 | $22.50 | $200.93 | 231,554 | — | — |
| 1999-04-22 | $22.76 | $203.29 | 559,312 | — | — |
| 1999-04-21 | $23.39 | $208.93 | 674,377 | — | — |
| 1999-04-20 | $23.39 | $208.93 | 809,964 | — | — |
| 1999-04-19 | $22.60 | $201.87 | 530,368 | — | — |
| 1999-04-16 | $22.13 | $197.64 | 627,402 | — | — |
| 1999-04-15 | $21.65 | $193.40 | 403,440 | — | — |
| 1999-04-14 | $21.50 | $191.99 | 693,238 | — | — |
| 1999-04-13 | $22.02 | $196.70 | 570,463 | — | — |
| 1999-04-12 | $22.50 | $200.93 | 271,886 | — | — |
| 1999-04-09 | $22.39 | $199.99 | 408,066 | — | — |
| 1999-04-08 | $22.34 | $199.52 | 870,581 | — | — |
| 1999-04-07 | $21.87 | $195.29 | 675,445 | — | — |
| 1999-04-06 | $22.34 | $199.52 | 230,724 | — | — |
| 1999-04-05 | $22.76 | $203.29 | 825,030 | — | — |
| 1999-04-01 | $22.13 | $197.64 | 733,215 | — | — |
| 1999-03-31 | $21.97 | $196.23 | 561,329 | — | — |
| 1999-03-30 | $22.50 | $200.93 | 457,888 | — | — |
| 1999-03-29 | $23.08 | $206.11 | 346,145 | — | — |
| 1999-03-26 | $23.50 | $209.87 | 350,297 | — | — |
| 1999-03-25 | $24.03 | $214.58 | 394,306 | — | — |
| 1999-03-24 | $24.50 | $218.82 | 916,251 | — | — |
| 1999-03-23 | $23.60 | $210.82 | 530,486 | — | — |
| 1999-03-22 | $24.29 | $216.93 | 361,447 | — | — |
| 1999-03-19 | $24.13 | $215.52 | 505,338 | — | — |
| 1999-03-18 | $24.13 | $215.52 | 825,030 | — | — |
| 1999-03-17 | $23.60 | $210.82 | 401,661 | — | — |
| 1999-03-16 | $23.87 | $213.17 | 486,833 | — | — |
| 1999-03-15 | $23.97 | $214.11 | 397,628 | — | — |
| 1999-03-12 | $23.87 | $213.17 | 740,451 | — | — |
| 1999-03-11 | $23.55 | $210.34 | 1,569,158 | — | — |
| 1999-03-10 | $22.81 | $203.76 | 2,149,348 | — | — |
| 1999-03-09 | $22.71 | $202.82 | 507,829 | — | — |
| 1999-03-08 | $23.50 | $209.87 | 1,025,623 | — | — |
| 1999-03-05 | $23.71 | $211.76 | 483,393 | — | — |
| 1999-03-04 | $23.08 | $206.11 | 983,037 | — | — |
| 1999-03-03 | $22.92 | $204.70 | 437,841 | — | — |
| 1999-03-02 | $22.50 | $200.93 | 824,674 | — | — |
| 1999-03-01 | $22.18 | $198.11 | 459,312 | — | — |
| 1999-02-26 | $22.60 | $201.87 | 918,861 | — | — |
| 1999-02-25 | $22.08 | $197.17 | 1,020,759 | — | — |
| 1999-02-24 | $22.66 | $202.35 | 498,339 | — | — |
| 1999-02-23 | $22.87 | $204.23 | 419,217 | — | — |
| 1999-02-22 | $23.34 | $208.46 | 792,527 | — | — |
| 1999-02-19 | $23.13 | $206.58 | 638,909 | — | — |
| 1999-02-18 | $23.50 | $209.87 | 492,289 | — | — |
| 1999-02-17 | $23.50 | $209.87 | 1,253,737 | — | — |
| 1999-02-16 | $22.97 | $205.17 | 493,594 | — | — |
| 1999-02-12 | $22.81 | $203.76 | 270,581 | — | — |
| 1999-02-11 | $23.55 | $210.34 | 532,977 | — | — |
| 1999-02-10 | $23.97 | $211.29 | 1,312,456 | — | — |
| 1999-02-09 | $23.92 | $210.82 | 473,310 | — | — |
| 1999-02-08 | $24.18 | $213.14 | 671,056 | — | — |
| 1999-02-05 | $24.08 | $212.21 | 770,107 | — | — |
| 1999-02-04 | $24.55 | $216.39 | 719,929 | — | — |
| 1999-02-03 | $24.71 | $217.79 | 670,463 | — | — |
| 1999-02-02 | $24.55 | $216.39 | 737,011 | — | — |
| 1999-02-01 | $24.39 | $215.00 | 919,810 | — | — |
| 1999-01-29 | $25.50 | $224.75 | 603,559 | — | — |
| 1999-01-28 | $25.87 | $228.00 | 462,040 | — | — |
| 1999-01-27 | $25.82 | $227.54 | 724,792 | — | — |
| 1999-01-26 | $26.71 | $235.43 | 387,189 | — | — |
| 1999-01-25 | $26.82 | $236.36 | 709,609 | — | — |
| 1999-01-22 | $26.40 | $232.65 | 504,152 | — | — |
| 1999-01-21 | $26.24 | $231.25 | 501,661 | — | — |
| 1999-01-20 | $25.92 | $228.47 | 476,038 | — | — |
| 1999-01-19 | $26.03 | $229.40 | 545,907 | — | — |
| 1999-01-15 | $26.19 | $230.79 | 655,042 | — | — |
| 1999-01-14 | $25.76 | $227.07 | 597,272 | — | — |
| 1999-01-13 | $26.13 | $230.33 | 969,158 | — | — |
| 1999-01-12 | $26.19 | $230.79 | 445,907 | — | — |
| 1999-01-11 | $26.29 | $231.72 | 401,068 | — | — |
| 1999-01-08 | $26.55 | $234.04 | 358,600 | — | — |
| 1999-01-07 | $26.92 | $237.29 | 231,079 | — | — |
| 1999-01-06 | $27.19 | $239.61 | 448,399 | — | — |
| 1999-01-05 | $26.98 | $237.75 | 440,688 | — | — |
| 1999-01-04 | $27.08 | $238.68 | 712,218 | — | — |