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
- 1993-07-22 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 | $27.75 | $44.58 | 56,400 | — | — |
| 1999-12-30 | $26.81 | $43.07 | 50,000 | — | — |
| 1999-12-29 | $26.44 | $42.47 | 24,000 | — | — |
| 1999-12-28 | $26.00 | $41.77 | 73,400 | — | — |
| 1999-12-27 | $26.00 | $41.77 | 317,200 | — | — |
| 1999-12-23 | $25.81 | $41.46 | 45,200 | — | — |
| 1999-12-22 | $25.75 | $41.36 | 107,600 | — | — |
| 1999-12-21 | $26.00 | $41.77 | 194,400 | — | — |
| 1999-12-20 | $25.94 | $41.67 | 68,500 | — | — |
| 1999-12-17 | $25.50 | $40.96 | 363,800 | — | — |
| 1999-12-16 | $25.56 | $41.06 | 153,000 | — | — |
| 1999-12-15 | $26.00 | $40.93 | 102,000 | — | — |
| 1999-12-14 | $25.63 | $40.34 | 150,300 | — | — |
| 1999-12-13 | $25.94 | $40.83 | 83,800 | — | — |
| 1999-12-10 | $26.00 | $40.93 | 54,800 | — | — |
| 1999-12-09 | $26.44 | $41.62 | 136,400 | — | — |
| 1999-12-08 | $26.38 | $41.52 | 37,500 | — | — |
| 1999-12-07 | $26.56 | $41.82 | 1,071,000 | — | — |
| 1999-12-06 | $26.06 | $41.03 | 140,100 | — | — |
| 1999-12-03 | $26.44 | $41.62 | 89,800 | — | — |
| 1999-12-02 | $26.56 | $41.82 | 90,700 | — | — |
| 1999-12-01 | $26.75 | $42.11 | 169,300 | — | — |
| 1999-11-30 | $26.75 | $42.11 | 150,200 | — | — |
| 1999-11-29 | $26.50 | $41.72 | 77,900 | — | — |
| 1999-11-26 | $26.56 | $41.82 | 24,500 | — | — |
| 1999-11-24 | $26.69 | $42.01 | 136,200 | — | — |
| 1999-11-23 | $26.81 | $42.21 | 73,200 | — | — |
| 1999-11-22 | $27.00 | $42.51 | 107,100 | — | — |
| 1999-11-19 | $27.38 | $43.10 | 96,400 | — | — |
| 1999-11-18 | $26.94 | $42.41 | 81,000 | — | — |
| 1999-11-17 | $26.94 | $42.41 | 30,900 | — | — |
| 1999-11-16 | $26.75 | $42.11 | 19,800 | — | — |
| 1999-11-15 | $26.81 | $42.21 | 43,600 | — | — |
| 1999-11-12 | $26.88 | $42.31 | 27,700 | — | — |
| 1999-11-11 | $27.25 | $42.90 | 37,600 | — | — |
| 1999-11-10 | $27.13 | $42.70 | 52,000 | — | — |
| 1999-11-09 | $27.13 | $42.70 | 55,900 | — | — |
| 1999-11-08 | $27.19 | $42.80 | 35,300 | — | — |
| 1999-11-05 | $26.88 | $42.31 | 67,000 | — | — |
| 1999-11-04 | $27.25 | $42.90 | 27,300 | — | — |
| 1999-11-03 | $27.38 | $43.10 | 38,600 | — | — |
| 1999-11-02 | $27.38 | $43.10 | 55,200 | — | — |
| 1999-11-01 | $27.13 | $42.70 | 43,700 | — | — |
| 1999-10-29 | $27.06 | $42.60 | 30,400 | — | — |
| 1999-10-28 | $26.63 | $41.91 | 48,900 | — | — |
| 1999-10-27 | $26.44 | $41.62 | 22,600 | — | — |
| 1999-10-26 | $26.50 | $41.72 | 35,800 | — | — |
| 1999-10-25 | $26.44 | $41.62 | 35,500 | — | — |
| 1999-10-22 | $26.50 | $41.72 | 47,000 | — | — |
| 1999-10-21 | $26.31 | $41.42 | 1,391,400 | — | — |
| 1999-10-20 | $26.56 | $41.82 | 384,500 | — | — |
| 1999-10-19 | $26.50 | $41.72 | 74,000 | — | — |
| 1999-10-18 | $26.44 | $41.62 | 38,300 | — | — |
| 1999-10-15 | $26.25 | $41.32 | 64,200 | — | — |
| 1999-10-14 | $26.31 | $41.42 | 34,400 | — | — |
| 1999-10-13 | $26.13 | $41.13 | 32,900 | — | — |
| 1999-10-12 | $26.56 | $41.82 | 25,500 | — | — |
| 1999-10-11 | $26.88 | $42.31 | 49,400 | — | — |
| 1999-10-08 | $26.94 | $42.41 | 94,200 | — | — |
| 1999-10-07 | $26.88 | $42.31 | 120,100 | — | — |
| 1999-10-06 | $26.69 | $42.01 | 96,100 | — | — |
| 1999-10-05 | $26.38 | $41.52 | 42,200 | — | — |
| 1999-10-04 | $26.25 | $41.32 | 33,400 | — | — |
| 1999-10-01 | $26.31 | $41.42 | 39,200 | — | — |
| 1999-09-30 | $26.88 | $42.31 | 194,100 | — | — |
| 1999-09-29 | $25.94 | $40.83 | 52,000 | — | — |
| 1999-09-28 | $25.94 | $40.83 | 235,700 | — | — |
| 1999-09-27 | $26.38 | $40.70 | 78,300 | — | — |
| 1999-09-24 | $26.38 | $40.70 | 98,000 | — | — |
| 1999-09-23 | $26.25 | $40.51 | 37,300 | — | — |
| 1999-09-22 | $26.19 | $40.41 | 58,400 | — | — |
| 1999-09-21 | $26.56 | $40.99 | 61,700 | — | — |
| 1999-09-20 | $26.69 | $41.18 | 55,000 | — | — |
| 1999-09-17 | $26.69 | $41.18 | 67,900 | — | — |
| 1999-09-16 | $26.19 | $40.41 | 66,700 | — | — |
| 1999-09-15 | $26.13 | $40.32 | 59,700 | — | — |
| 1999-09-14 | $26.25 | $40.51 | 121,200 | — | — |
| 1999-09-13 | $26.63 | $41.09 | 126,300 | — | — |
| 1999-09-10 | $26.88 | $41.47 | 33,600 | — | — |
| 1999-09-09 | $27.00 | $41.67 | 77,200 | — | — |
| 1999-09-08 | $27.19 | $41.96 | 40,200 | — | — |
| 1999-09-07 | $27.38 | $42.25 | 101,200 | — | — |
| 1999-09-03 | $27.63 | $42.63 | 28,000 | — | — |
| 1999-09-02 | $27.50 | $42.44 | 27,700 | — | — |
| 1999-09-01 | $27.56 | $42.54 | 108,800 | — | — |
| 1999-08-31 | $27.75 | $42.82 | 70,100 | — | — |
| 1999-08-30 | $27.44 | $42.34 | 29,000 | — | — |
| 1999-08-27 | $27.56 | $42.54 | 37,000 | — | — |
| 1999-08-26 | $27.75 | $42.82 | 52,600 | — | — |
| 1999-08-25 | $27.81 | $42.92 | 55,600 | — | — |
| 1999-08-24 | $27.81 | $42.92 | 101,200 | — | — |
| 1999-08-23 | $27.94 | $43.11 | 27,600 | — | — |
| 1999-08-20 | $27.94 | $43.11 | 15,500 | — | — |
| 1999-08-19 | $28.00 | $43.21 | 30,600 | — | — |
| 1999-08-18 | $27.94 | $43.11 | 24,000 | — | — |
| 1999-08-17 | $27.94 | $43.11 | 25,100 | — | — |
| 1999-08-16 | $27.94 | $43.11 | 27,300 | — | — |
| 1999-08-13 | $27.94 | $43.11 | 22,300 | — | — |
| 1999-08-12 | $27.81 | $42.92 | 30,600 | — | — |
| 1999-08-11 | $27.81 | $42.92 | 98,600 | — | — |
| 1999-08-10 | $27.69 | $42.73 | 82,300 | — | — |
| 1999-08-09 | $27.75 | $42.82 | 37,500 | — | — |
| 1999-08-06 | $27.75 | $42.82 | 183,800 | — | — |
| 1999-08-05 | $28.00 | $43.21 | 28,500 | — | — |
| 1999-08-04 | $27.94 | $43.11 | 79,700 | — | — |
| 1999-08-03 | $27.81 | $42.92 | 168,500 | — | — |
| 1999-08-02 | $27.75 | $42.82 | 52,200 | — | — |
| 1999-07-30 | $28.13 | $43.40 | 82,400 | — | — |
| 1999-07-29 | $27.38 | $42.25 | 42,300 | — | — |
| 1999-07-28 | $27.56 | $42.54 | 75,500 | — | — |
| 1999-07-27 | $27.81 | $42.92 | 53,400 | — | — |
| 1999-07-26 | $27.75 | $42.82 | 64,500 | — | — |
| 1999-07-23 | $27.81 | $42.92 | 119,500 | — | — |
| 1999-07-22 | $27.75 | $42.82 | 46,500 | — | — |
| 1999-07-21 | $28.00 | $43.21 | 51,700 | — | — |
| 1999-07-20 | $27.94 | $43.11 | 30,000 | — | — |
| 1999-07-19 | $28.06 | $43.31 | 47,000 | — | — |
| 1999-07-16 | $27.75 | $42.82 | 87,100 | — | — |
| 1999-07-15 | $27.75 | $42.82 | 109,700 | — | — |
| 1999-07-14 | $27.69 | $42.73 | 30,300 | — | — |
| 1999-07-13 | $27.81 | $42.92 | 100,700 | — | — |
| 1999-07-12 | $27.56 | $42.54 | 50,000 | — | — |
| 1999-07-09 | $27.63 | $42.63 | 22,800 | — | — |
| 1999-07-08 | $27.50 | $42.44 | 101,100 | — | — |
| 1999-07-07 | $27.56 | $42.54 | 43,400 | — | — |
| 1999-07-06 | $27.50 | $42.44 | 24,700 | — | — |
| 1999-07-02 | $27.19 | $41.96 | 109,200 | — | — |
| 1999-07-01 | $28.19 | $43.50 | 119,400 | — | — |
| 1999-06-30 | $27.75 | $42.82 | 299,000 | — | — |
| 1999-06-29 | $27.38 | $42.25 | 109,700 | — | — |
| 1999-06-28 | $27.63 | $42.63 | 311,000 | — | — |
| 1999-06-25 | $27.63 | $41.83 | 107,900 | — | — |
| 1999-06-24 | $27.38 | $41.45 | 85,000 | — | — |
| 1999-06-23 | $27.69 | $41.92 | 96,800 | — | — |
| 1999-06-22 | $27.94 | $42.30 | 55,500 | — | — |
| 1999-06-21 | $28.19 | $42.68 | 190,600 | — | — |
| 1999-06-18 | $28.00 | $42.40 | 60,000 | — | — |
| 1999-06-17 | $28.13 | $42.59 | 37,100 | — | — |
| 1999-06-16 | $28.19 | $42.68 | 285,300 | — | — |
| 1999-06-15 | $27.75 | $42.02 | 162,900 | — | — |
| 1999-06-14 | $27.38 | $41.45 | 25,600 | — | — |
| 1999-06-11 | $27.44 | $41.55 | 63,300 | — | — |
| 1999-06-10 | $27.63 | $41.83 | 61,700 | — | — |
| 1999-06-09 | $27.63 | $41.83 | 50,600 | — | — |
| 1999-06-08 | $27.67 | $41.90 | 45,600 | — | — |
| 1999-06-07 | $27.69 | $41.92 | 45,700 | — | — |
| 1999-06-04 | $27.56 | $41.73 | 245,300 | — | — |
| 1999-06-03 | $27.63 | $41.83 | 53,000 | — | — |
| 1999-06-02 | $27.31 | $41.36 | 99,400 | — | — |
| 1999-06-01 | $27.13 | $41.07 | 45,200 | — | — |
| 1999-05-28 | $27.44 | $41.55 | 40,300 | — | — |
| 1999-05-27 | $27.13 | $41.07 | 36,800 | — | — |
| 1999-05-26 | $27.00 | $40.88 | 37,000 | — | — |
| 1999-05-25 | $27.44 | $41.55 | 35,500 | — | — |
| 1999-05-24 | $27.38 | $41.45 | 100,100 | — | — |
| 1999-05-21 | $27.69 | $41.92 | 38,400 | — | — |
| 1999-05-20 | $27.38 | $41.45 | 140,200 | — | — |
| 1999-05-19 | $27.13 | $41.07 | 142,400 | — | — |
| 1999-05-18 | $26.81 | $40.60 | 22,500 | — | — |
| 1999-05-17 | $27.00 | $40.88 | 46,800 | — | — |
| 1999-05-14 | $27.31 | $41.36 | 117,900 | — | — |
| 1999-05-13 | $27.75 | $42.02 | 35,600 | — | — |
| 1999-05-12 | $27.38 | $41.45 | 269,400 | — | — |
| 1999-05-11 | $27.50 | $41.64 | 104,400 | — | — |
| 1999-05-10 | $27.25 | $41.26 | 227,500 | — | — |
| 1999-05-07 | $27.19 | $41.17 | 60,000 | — | — |
| 1999-05-06 | $27.19 | $41.17 | 65,200 | — | — |
| 1999-05-05 | $27.13 | $41.07 | 71,600 | — | — |
| 1999-05-04 | $27.25 | $41.26 | 73,700 | — | — |
| 1999-05-03 | $27.06 | $40.98 | 30,900 | — | — |
| 1999-04-30 | $27.00 | $40.88 | 82,700 | — | — |
| 1999-04-29 | $26.81 | $40.60 | 64,100 | — | — |
| 1999-04-28 | $26.88 | $40.69 | 89,200 | — | — |
| 1999-04-27 | $26.75 | $40.50 | 159,500 | — | — |
| 1999-04-26 | $26.56 | $40.22 | 54,300 | — | — |
| 1999-04-23 | $27.00 | $40.88 | 79,500 | — | — |
| 1999-04-22 | $26.94 | $40.79 | 59,200 | — | — |
| 1999-04-21 | $26.81 | $40.60 | 98,600 | — | — |
| 1999-04-20 | $26.69 | $40.41 | 132,400 | — | — |
| 1999-04-19 | $26.63 | $40.31 | 169,600 | — | — |
| 1999-04-16 | $26.94 | $40.79 | 163,900 | — | — |
| 1999-04-15 | $26.00 | $39.37 | 185,100 | — | — |
| 1999-04-14 | $25.56 | $38.71 | 236,200 | — | — |
| 1999-04-13 | $24.88 | $37.67 | 101,300 | — | — |
| 1999-04-12 | $24.56 | $37.19 | 154,700 | — | — |
| 1999-04-09 | $24.44 | $37.00 | 86,900 | — | — |
| 1999-04-08 | $24.25 | $36.72 | 76,600 | — | — |
| 1999-04-07 | $24.19 | $36.62 | 75,800 | — | — |
| 1999-04-06 | $24.13 | $36.53 | 41,500 | — | — |
| 1999-04-05 | $24.19 | $36.62 | 51,600 | — | — |
| 1999-04-01 | $24.56 | $37.19 | 62,400 | — | — |
| 1999-03-31 | $24.75 | $37.48 | 77,300 | — | — |
| 1999-03-30 | $24.38 | $36.91 | 108,500 | — | — |
| 1999-03-29 | $24.56 | $37.19 | 250,300 | — | — |
| 1999-03-26 | $24.56 | $36.40 | 75,400 | — | — |
| 1999-03-25 | $24.50 | $36.31 | 150,300 | — | — |
| 1999-03-24 | $24.75 | $36.68 | 364,200 | — | — |
| 1999-03-23 | $24.44 | $36.22 | 196,200 | — | — |
| 1999-03-22 | $24.56 | $36.40 | 82,000 | — | — |
| 1999-03-19 | $24.69 | $36.59 | 206,100 | — | — |
| 1999-03-18 | $24.69 | $36.59 | 73,600 | — | — |
| 1999-03-17 | $24.75 | $36.68 | 118,000 | — | — |
| 1999-03-16 | $24.81 | $36.78 | 84,200 | — | — |
| 1999-03-15 | $24.94 | $36.96 | 69,100 | — | — |
| 1999-03-12 | $24.81 | $36.78 | 56,500 | — | — |
| 1999-03-11 | $24.69 | $36.59 | 115,100 | — | — |
| 1999-03-10 | $24.69 | $36.59 | 207,300 | — | — |
| 1999-03-09 | $24.88 | $36.87 | 75,500 | — | — |
| 1999-03-08 | $24.63 | $36.50 | 32,600 | — | — |
| 1999-03-05 | $24.69 | $36.59 | 26,500 | — | — |
| 1999-03-04 | $24.50 | $36.31 | 46,600 | — | — |
| 1999-03-03 | $24.81 | $36.78 | 189,800 | — | — |
| 1999-03-02 | $24.44 | $36.22 | 98,800 | — | — |
| 1999-03-01 | $24.50 | $36.31 | 78,700 | — | — |
| 1999-02-26 | $24.50 | $36.31 | 127,000 | — | — |
| 1999-02-25 | $24.19 | $35.85 | 99,500 | — | — |
| 1999-02-24 | $24.44 | $36.22 | 98,800 | — | — |
| 1999-02-23 | $24.50 | $36.31 | 314,900 | — | — |
| 1999-02-22 | $25.31 | $37.52 | 80,300 | — | — |
| 1999-02-19 | $25.38 | $37.61 | 80,400 | — | — |
| 1999-02-18 | $25.50 | $37.79 | 187,400 | — | — |
| 1999-02-17 | $25.81 | $38.26 | 142,900 | — | — |
| 1999-02-16 | $25.88 | $38.35 | 96,200 | — | — |
| 1999-02-12 | $25.94 | $38.44 | 340,700 | — | — |
| 1999-02-11 | $25.63 | $37.98 | 69,200 | — | — |
| 1999-02-10 | $25.69 | $38.07 | 82,000 | — | — |
| 1999-02-09 | $25.94 | $38.44 | 137,400 | — | — |
| 1999-02-08 | $25.38 | $37.61 | 78,400 | — | — |
| 1999-02-05 | $25.38 | $37.61 | 212,900 | — | — |
| 1999-02-04 | $25.50 | $37.79 | 183,400 | — | — |
| 1999-02-03 | $25.50 | $37.79 | 126,400 | — | — |
| 1999-02-02 | $25.25 | $37.42 | 231,500 | — | — |
| 1999-02-01 | $25.19 | $37.33 | 392,600 | — | — |
| 1999-01-29 | $24.88 | $36.87 | 148,100 | — | — |
| 1999-01-28 | $25.13 | $37.24 | 68,300 | — | — |
| 1999-01-27 | $25.25 | $37.42 | 207,900 | — | — |
| 1999-01-26 | $25.44 | $37.70 | 66,600 | — | — |
| 1999-01-25 | $25.88 | $38.35 | 39,200 | — | — |
| 1999-01-22 | $25.81 | $38.26 | 102,800 | — | — |
| 1999-01-21 | $25.88 | $38.35 | 76,700 | — | — |
| 1999-01-20 | $26.31 | $39.00 | 74,800 | — | — |
| 1999-01-19 | $26.25 | $38.91 | 106,700 | — | — |
| 1999-01-15 | $26.31 | $39.00 | 40,600 | — | — |
| 1999-01-14 | $26.00 | $38.54 | 96,900 | — | — |
| 1999-01-13 | $26.38 | $39.09 | 129,300 | — | — |
| 1999-01-12 | $26.19 | $38.81 | 121,100 | — | — |
| 1999-01-11 | $26.25 | $38.91 | 112,800 | — | — |
| 1999-01-08 | $26.44 | $39.18 | 79,400 | — | — |
| 1999-01-07 | $26.31 | $39.00 | 57,500 | — | — |
| 1999-01-06 | $26.63 | $39.46 | 98,700 | — | — |
| 1999-01-05 | $26.44 | $39.18 | 71,400 | — | — |
| 1999-01-04 | $25.94 | $38.44 | 196,400 | — | — |