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
- 1973-02-23 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 | $22.94 | $45.26 | 400 | — | — |
| 1999-12-30 | $22.88 | $45.14 | 1,500 | — | — |
| 1999-12-29 | $22.88 | $45.14 | 1,100 | — | — |
| 1999-12-28 | $23.00 | $45.38 | 2,300 | — | — |
| 1999-12-27 | $23.00 | $45.38 | 600 | — | — |
| 1999-12-23 | $23.25 | $45.88 | 900 | — | — |
| 1999-12-22 | $23.38 | $46.12 | 700 | — | — |
| 1999-12-21 | $23.00 | $45.38 | 300 | — | — |
| 1999-12-20 | $23.00 | $45.38 | 100 | — | — |
| 1999-12-17 | $22.75 | $44.89 | 100 | — | — |
| 1999-12-16 | $22.50 | $44.40 | 10,800 | — | — |
| 1999-12-15 | $21.63 | $42.67 | 100 | — | — |
| 1999-12-14 | $21.38 | $42.18 | 800 | — | — |
| 1999-12-13 | $21.75 | $42.92 | 1,300 | — | — |
| 1999-12-10 | $21.81 | $43.04 | 500 | — | — |
| 1999-12-09 | $21.88 | $43.16 | 3,700 | — | — |
| 1999-12-08 | $22.00 | $43.41 | 500 | — | — |
| 1999-12-07 | $22.38 | $44.15 | 400 | — | — |
| 1999-12-06 | $22.75 | $44.89 | 300 | — | — |
| 1999-12-03 | $23.00 | $45.38 | 0 | — | — |
| 1999-12-02 | $23.00 | $45.38 | 800 | — | — |
| 1999-12-01 | $23.00 | $45.38 | 700 | — | — |
| 1999-11-30 | $23.38 | $45.77 | 0 | — | — |
| 1999-11-29 | $23.38 | $45.77 | 1,000 | — | — |
| 1999-11-26 | $23.00 | $45.03 | 1,500 | — | — |
| 1999-11-24 | $23.50 | $46.01 | 0 | — | — |
| 1999-11-23 | $23.50 | $46.01 | 700 | — | — |
| 1999-11-22 | $24.00 | $46.99 | 800 | — | — |
| 1999-11-19 | $23.50 | $46.01 | 200 | — | — |
| 1999-11-18 | $23.88 | $46.75 | 200 | — | — |
| 1999-11-17 | $24.13 | $47.24 | 700 | — | — |
| 1999-11-16 | $24.00 | $46.99 | 700 | — | — |
| 1999-11-15 | $23.88 | $46.75 | 400 | — | — |
| 1999-11-12 | $23.63 | $46.26 | 900 | — | — |
| 1999-11-11 | $23.25 | $45.52 | 800 | — | — |
| 1999-11-10 | $23.63 | $46.26 | 300 | — | — |
| 1999-11-09 | $23.00 | $45.03 | 700 | — | — |
| 1999-11-08 | $23.50 | $46.01 | 400 | — | — |
| 1999-11-05 | $23.25 | $45.52 | 5,100 | — | — |
| 1999-11-04 | $24.13 | $47.24 | 2,100 | — | — |
| 1999-11-03 | $23.88 | $46.75 | 0 | — | — |
| 1999-11-02 | $23.88 | $46.75 | 2,100 | — | — |
| 1999-11-01 | $23.63 | $46.26 | 4,700 | — | — |
| 1999-10-29 | $23.13 | $45.28 | 0 | — | — |
| 1999-10-28 | $23.13 | $45.28 | 1,300 | — | — |
| 1999-10-27 | $23.25 | $45.52 | 0 | — | — |
| 1999-10-26 | $23.25 | $45.52 | 1,100 | — | — |
| 1999-10-25 | $22.75 | $44.55 | 2,100 | — | — |
| 1999-10-22 | $24.00 | $46.99 | 0 | — | — |
| 1999-10-21 | $24.00 | $46.99 | 1,500 | — | — |
| 1999-10-20 | $24.25 | $47.48 | 700 | — | — |
| 1999-10-19 | $24.25 | $47.48 | 0 | — | — |
| 1999-10-18 | $24.25 | $47.48 | 700 | — | — |
| 1999-10-15 | $24.00 | $46.99 | 100 | — | — |
| 1999-10-14 | $24.25 | $47.48 | 400 | — | — |
| 1999-10-13 | $24.25 | $47.48 | 500 | — | — |
| 1999-10-12 | $24.50 | $47.97 | 1,500 | — | — |
| 1999-10-11 | $24.50 | $47.97 | 100 | — | — |
| 1999-10-08 | $23.88 | $46.75 | 2,300 | — | — |
| 1999-10-07 | $22.63 | $44.30 | 1,400 | — | — |
| 1999-10-06 | $22.25 | $43.57 | 4,900 | — | — |
| 1999-10-05 | $22.13 | $43.32 | 3,600 | — | — |
| 1999-10-04 | $22.50 | $44.06 | 1,300 | — | — |
| 1999-10-01 | $23.00 | $45.03 | 3,500 | — | — |
| 1999-09-30 | $21.75 | $42.59 | 11,700 | — | — |
| 1999-09-29 | $24.50 | $47.97 | 3,700 | — | — |
| 1999-09-28 | $25.25 | $49.44 | 600 | — | — |
| 1999-09-27 | $25.50 | $49.93 | 100 | — | — |
| 1999-09-24 | $25.25 | $49.44 | 1,100 | — | — |
| 1999-09-23 | $25.75 | $50.42 | 2,100 | — | — |
| 1999-09-22 | $25.50 | $49.93 | 1,700 | — | — |
| 1999-09-21 | $25.25 | $49.44 | 1,000 | — | — |
| 1999-09-20 | $24.88 | $48.71 | 100 | — | — |
| 1999-09-17 | $25.00 | $48.95 | 2,200 | — | — |
| 1999-09-16 | $25.25 | $49.44 | 0 | — | — |
| 1999-09-15 | $25.25 | $49.44 | 0 | — | — |
| 1999-09-14 | $25.25 | $49.44 | 0 | — | — |
| 1999-09-13 | $25.25 | $49.44 | 0 | — | — |
| 1999-09-10 | $25.25 | $49.44 | 100 | — | — |
| 1999-09-09 | $25.00 | $48.95 | 1,100 | — | — |
| 1999-09-08 | $25.38 | $49.68 | 400 | — | — |
| 1999-09-07 | $25.00 | $48.95 | 1,100 | — | — |
| 1999-09-03 | $24.63 | $48.22 | 800 | — | — |
| 1999-09-02 | $24.50 | $47.97 | 2,200 | — | — |
| 1999-09-01 | $24.50 | $47.97 | 5,000 | — | — |
| 1999-08-31 | $24.75 | $48.11 | 1,100 | — | — |
| 1999-08-30 | $25.00 | $48.59 | 2,000 | — | — |
| 1999-08-27 | $25.50 | $49.57 | 500 | — | — |
| 1999-08-26 | $25.75 | $50.05 | 100 | — | — |
| 1999-08-25 | $26.00 | $50.54 | 1,200 | — | — |
| 1999-08-24 | $25.50 | $49.57 | 5,100 | — | — |
| 1999-08-23 | $26.50 | $51.51 | 1,600 | — | — |
| 1999-08-20 | $26.50 | $51.51 | 400 | — | — |
| 1999-08-19 | $26.13 | $50.78 | 2,600 | — | — |
| 1999-08-18 | $26.38 | $51.27 | 0 | — | — |
| 1999-08-17 | $26.38 | $51.27 | 700 | — | — |
| 1999-08-16 | $26.13 | $50.78 | 100 | — | — |
| 1999-08-13 | $25.88 | $50.30 | 400 | — | — |
| 1999-08-12 | $25.50 | $49.57 | 800 | — | — |
| 1999-08-11 | $25.25 | $49.08 | 4,800 | — | — |
| 1999-08-10 | $25.38 | $49.32 | 400 | — | — |
| 1999-08-09 | $25.13 | $48.84 | 2,400 | — | — |
| 1999-08-06 | $25.50 | $49.57 | 1,400 | — | — |
| 1999-08-05 | $24.50 | $47.62 | 3,200 | — | — |
| 1999-08-04 | $24.38 | $47.38 | 2,500 | — | — |
| 1999-08-03 | $24.13 | $46.89 | 600 | — | — |
| 1999-08-02 | $24.38 | $47.38 | 400 | — | — |
| 1999-07-30 | $24.13 | $46.89 | 1,400 | — | — |
| 1999-07-29 | $24.50 | $47.62 | 1,000 | — | — |
| 1999-07-28 | $25.00 | $48.59 | 3,400 | — | — |
| 1999-07-27 | $24.88 | $48.35 | 500 | — | — |
| 1999-07-26 | $24.88 | $48.35 | 3,500 | — | — |
| 1999-07-23 | $24.88 | $48.35 | 5,100 | — | — |
| 1999-07-22 | $23.88 | $46.41 | 2,700 | — | — |
| 1999-07-21 | $23.13 | $44.95 | 2,000 | — | — |
| 1999-07-20 | $22.75 | $44.22 | 12,500 | — | — |
| 1999-07-19 | $22.50 | $43.74 | 27,400 | — | — |
| 1999-07-16 | $21.13 | $41.06 | 300 | — | — |
| 1999-07-15 | $20.88 | $40.58 | 5,800 | — | — |
| 1999-07-14 | $21.13 | $41.06 | 700 | — | — |
| 1999-07-13 | $21.13 | $41.06 | 0 | — | — |
| 1999-07-12 | $21.13 | $41.06 | 4,200 | — | — |
| 1999-07-09 | $22.63 | $43.98 | 1,000 | — | — |
| 1999-07-08 | $22.38 | $43.49 | 700 | — | — |
| 1999-07-07 | $22.25 | $43.25 | 1,600 | — | — |
| 1999-07-06 | $22.25 | $43.25 | 800 | — | — |
| 1999-07-02 | $22.25 | $43.25 | 1,200 | — | — |
| 1999-07-01 | $22.50 | $43.74 | 1,500 | — | — |
| 1999-06-30 | $22.25 | $43.25 | 0 | — | — |
| 1999-06-29 | $22.25 | $43.25 | 6,900 | — | — |
| 1999-06-28 | $21.75 | $42.28 | 1,200 | — | — |
| 1999-06-25 | $21.50 | $41.79 | 600 | — | — |
| 1999-06-24 | $21.50 | $41.79 | 200 | — | — |
| 1999-06-23 | $21.13 | $41.06 | 200 | — | — |
| 1999-06-22 | $21.50 | $41.79 | 0 | — | — |
| 1999-06-21 | $21.50 | $41.79 | 0 | — | — |
| 1999-06-18 | $21.50 | $41.79 | 1,400 | — | — |
| 1999-06-17 | $21.38 | $41.55 | 3,500 | — | — |
| 1999-06-16 | $20.38 | $39.60 | 400 | — | — |
| 1999-06-15 | $20.38 | $39.60 | 1,000 | — | — |
| 1999-06-14 | $20.25 | $39.36 | 200 | — | — |
| 1999-06-11 | $20.25 | $39.36 | 100 | — | — |
| 1999-06-10 | $20.00 | $38.88 | 200 | — | — |
| 1999-06-09 | $20.50 | $39.85 | 1,000 | — | — |
| 1999-06-08 | $20.00 | $38.88 | 1,400 | — | — |
| 1999-06-07 | $20.00 | $38.88 | 1,700 | — | — |
| 1999-06-04 | $20.38 | $39.60 | 2,800 | — | — |
| 1999-06-03 | $20.38 | $39.60 | 2,100 | — | — |
| 1999-06-02 | $20.00 | $38.88 | 100 | — | — |
| 1999-06-01 | $20.00 | $38.53 | 1,200 | — | — |
| 1999-05-28 | $19.13 | $36.84 | 3,000 | — | — |
| 1999-05-27 | $20.00 | $38.53 | 2,400 | — | — |
| 1999-05-26 | $21.00 | $40.45 | 1,100 | — | — |
| 1999-05-25 | $20.50 | $39.49 | 4,500 | — | — |
| 1999-05-24 | $21.50 | $41.42 | 300 | — | — |
| 1999-05-21 | $22.25 | $42.86 | 2,200 | — | — |
| 1999-05-20 | $22.50 | $43.34 | 5,000 | — | — |
| 1999-05-19 | $21.88 | $42.14 | 3,300 | — | — |
| 1999-05-18 | $20.50 | $39.49 | 3,400 | — | — |
| 1999-05-17 | $20.50 | $39.49 | 6,700 | — | — |
| 1999-05-14 | $20.50 | $39.49 | 4,900 | — | — |
| 1999-05-13 | $20.00 | $38.53 | 4,900 | — | — |
| 1999-05-12 | $22.25 | $42.86 | 5,100 | — | — |
| 1999-05-11 | $22.75 | $43.82 | 2,800 | — | — |
| 1999-05-10 | $26.88 | $51.77 | 0 | — | — |
| 1999-05-07 | $26.88 | $51.77 | 2,300 | — | — |
| 1999-05-06 | $27.75 | $53.45 | 0 | — | — |
| 1999-05-05 | $27.75 | $53.45 | 0 | — | — |
| 1999-05-04 | $27.75 | $53.45 | 3,100 | — | — |
| 1999-05-03 | $26.75 | $51.53 | 2,800 | — | — |
| 1999-04-30 | $26.25 | $50.57 | 600 | — | — |
| 1999-04-29 | $25.13 | $48.40 | 2,500 | — | — |
| 1999-04-28 | $25.13 | $48.40 | 1,500 | — | — |
| 1999-04-27 | $26.00 | $50.08 | 2,000 | — | — |
| 1999-04-26 | $26.00 | $50.08 | 7,900 | — | — |
| 1999-04-23 | $23.63 | $45.51 | 0 | — | — |
| 1999-04-22 | $23.63 | $45.51 | 1,600 | — | — |
| 1999-04-21 | $23.50 | $45.27 | 300 | — | — |
| 1999-04-20 | $23.50 | $45.27 | 0 | — | — |
| 1999-04-19 | $23.50 | $45.27 | 1,200 | — | — |
| 1999-04-16 | $23.00 | $44.30 | 0 | — | — |
| 1999-04-15 | $23.00 | $44.30 | 200 | — | — |
| 1999-04-14 | $22.88 | $44.06 | 200 | — | — |
| 1999-04-13 | $22.13 | $42.62 | 1,800 | — | — |
| 1999-04-12 | $22.75 | $43.82 | 1,800 | — | — |
| 1999-04-09 | $21.75 | $41.90 | 400 | — | — |
| 1999-04-08 | $22.25 | $42.86 | 2,500 | — | — |
| 1999-04-07 | $23.38 | $45.03 | 800 | — | — |
| 1999-04-06 | $23.00 | $44.30 | 900 | — | — |
| 1999-04-05 | $23.38 | $45.03 | 1,300 | — | — |
| 1999-04-01 | $23.75 | $45.75 | 2,100 | — | — |
| 1999-03-31 | $23.00 | $44.30 | 5,300 | — | — |
| 1999-03-30 | $25.13 | $47.72 | 600 | — | — |
| 1999-03-29 | $25.13 | $47.72 | 800 | — | — |
| 1999-03-26 | $25.50 | $48.44 | 1,000 | — | — |
| 1999-03-25 | $25.75 | $48.91 | 100 | — | — |
| 1999-03-24 | $25.50 | $48.44 | 0 | — | — |
| 1999-03-23 | $25.50 | $48.44 | 500 | — | — |
| 1999-03-22 | $26.19 | $49.74 | 500 | — | — |
| 1999-03-19 | $26.19 | $49.74 | 600 | — | — |
| 1999-03-18 | $26.00 | $49.39 | 1,700 | — | — |
| 1999-03-17 | $26.25 | $49.86 | 900 | — | — |
| 1999-03-16 | $25.50 | $48.44 | 400 | — | — |
| 1999-03-15 | $25.75 | $48.91 | 100 | — | — |
| 1999-03-12 | $25.44 | $48.32 | 1,100 | — | — |
| 1999-03-11 | $25.75 | $48.91 | 6,300 | — | — |
| 1999-03-10 | $25.50 | $48.44 | 200 | — | — |
| 1999-03-09 | $25.63 | $48.67 | 400 | — | — |
| 1999-03-08 | $26.00 | $49.39 | 0 | — | — |
| 1999-03-05 | $26.00 | $49.39 | 700 | — | — |
| 1999-03-04 | $26.81 | $50.93 | 2,600 | — | — |
| 1999-03-03 | $26.31 | $49.98 | 700 | — | — |
| 1999-03-02 | $26.00 | $49.04 | 700 | — | — |
| 1999-03-01 | $26.00 | $49.04 | 500 | — | — |
| 1999-02-26 | $26.13 | $49.28 | 200 | — | — |
| 1999-02-25 | $26.50 | $49.99 | 200 | — | — |
| 1999-02-24 | $26.81 | $50.58 | 0 | — | — |
| 1999-02-23 | $26.81 | $50.58 | 1,700 | — | — |
| 1999-02-22 | $26.63 | $50.22 | 900 | — | — |
| 1999-02-19 | $27.00 | $50.93 | 1,400 | — | — |
| 1999-02-18 | $26.38 | $49.75 | 200 | — | — |
| 1999-02-17 | $25.75 | $48.57 | 400 | — | — |
| 1999-02-16 | $25.38 | $47.87 | 100 | — | — |
| 1999-02-12 | $25.00 | $47.16 | 400 | — | — |
| 1999-02-11 | $25.25 | $47.63 | 700 | — | — |
| 1999-02-10 | $25.25 | $47.63 | 0 | — | — |
| 1999-02-09 | $25.25 | $47.63 | 100 | — | — |
| 1999-02-08 | $25.63 | $48.34 | 500 | — | — |
| 1999-02-05 | $25.00 | $47.16 | 400 | — | — |
| 1999-02-04 | $25.00 | $47.16 | 600 | — | — |
| 1999-02-03 | $24.50 | $46.21 | 400 | — | — |
| 1999-02-02 | $25.06 | $47.28 | 300 | — | — |
| 1999-02-01 | $25.00 | $47.16 | 3,200 | — | — |
| 1999-01-29 | $26.50 | $49.99 | 1,400 | — | — |
| 1999-01-28 | $27.00 | $50.93 | 300 | — | — |
| 1999-01-27 | $27.50 | $51.87 | 1,000 | — | — |
| 1999-01-26 | $26.75 | $50.46 | 1,500 | — | — |
| 1999-01-25 | $26.00 | $49.04 | 1,000 | — | — |
| 1999-01-22 | $26.50 | $49.99 | 2,100 | — | — |
| 1999-01-21 | $26.38 | $49.75 | 1,200 | — | — |
| 1999-01-20 | $25.50 | $48.10 | 400 | — | — |
| 1999-01-19 | $25.88 | $48.81 | 1,600 | — | — |
| 1999-01-15 | $25.75 | $48.57 | 1,800 | — | — |
| 1999-01-14 | $24.50 | $46.21 | 0 | — | — |
| 1999-01-13 | $24.50 | $46.21 | 900 | — | — |
| 1999-01-12 | $24.13 | $45.51 | 3,200 | — | — |
| 1999-01-11 | $24.00 | $45.27 | 1,200 | — | — |
| 1999-01-08 | $24.25 | $45.74 | 800 | — | — |
| 1999-01-07 | $24.75 | $46.69 | 900 | — | — |
| 1999-01-06 | $24.00 | $45.27 | 1,300 | — | — |
| 1999-01-05 | $25.13 | $47.39 | 100 | — | — |
| 1999-01-04 | $25.25 | $47.63 | 0 | — | — |