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
- 1995-08-04 to 2026-08-27
- 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 | $30.00 | $30.22 | 0 | — | — |
| 1999-12-30 | $30.00 | $30.22 | 165 | — | — |
| 1999-12-29 | $30.91 | $31.13 | 440 | — | — |
| 1999-12-28 | $28.64 | $28.77 | 303 | — | — |
| 1999-12-27 | $29.09 | $29.23 | 633 | — | — |
| 1999-12-23 | $30.45 | $30.60 | 825 | — | — |
| 1999-12-22 | $29.09 | $29.23 | 1,650 | — | — |
| 1999-12-21 | $28.64 | $28.77 | 880 | — | — |
| 1999-12-20 | $26.48 | $26.60 | 468 | — | — |
| 1999-12-17 | $27.95 | $28.09 | 798 | — | — |
| 1999-12-16 | $26.36 | $26.49 | 853 | — | — |
| 1999-12-15 | $27.27 | $27.40 | 743 | — | — |
| 1999-12-14 | $27.27 | $27.40 | 853 | — | — |
| 1999-12-13 | $27.73 | $27.86 | 1,430 | — | — |
| 1999-12-10 | $29.77 | $29.91 | 2,915 | — | — |
| 1999-12-09 | $30.00 | $30.14 | 165 | — | — |
| 1999-12-08 | $32.50 | $32.65 | 358 | — | — |
| 1999-12-07 | $30.68 | $30.83 | 7,178 | — | — |
| 1999-12-06 | $34.55 | $34.71 | 4,428 | — | — |
| 1999-12-03 | $32.05 | $32.20 | 330 | — | — |
| 1999-12-02 | $30.91 | $31.05 | 4,153 | — | — |
| 1999-12-01 | $30.00 | $30.14 | 2,668 | — | — |
| 1999-11-30 | $29.55 | $29.68 | 110 | — | — |
| 1999-11-29 | $29.77 | $29.91 | 110 | — | — |
| 1999-11-26 | $29.09 | $29.23 | 550 | — | — |
| 1999-11-24 | $29.09 | $29.23 | 2,228 | — | — |
| 1999-11-23 | $28.41 | $28.54 | 83 | — | — |
| 1999-11-22 | $29.09 | $29.23 | 688 | — | — |
| 1999-11-19 | $29.09 | $29.23 | 523 | — | — |
| 1999-11-18 | $29.09 | $29.23 | 413 | — | — |
| 1999-11-17 | $29.55 | $29.68 | 165 | — | — |
| 1999-11-16 | $29.09 | $29.23 | 440 | — | — |
| 1999-11-15 | $29.55 | $29.68 | 55 | — | — |
| 1999-11-12 | $29.55 | $29.68 | 0 | — | — |
| 1999-11-11 | $29.55 | $29.68 | 193 | — | — |
| 1999-11-10 | $28.30 | $28.43 | 1,898 | — | — |
| 1999-11-09 | $28.64 | $28.77 | 935 | — | — |
| 1999-11-08 | $29.55 | $29.68 | 0 | — | — |
| 1999-11-05 | $29.55 | $29.68 | 2,035 | — | — |
| 1999-11-04 | $27.73 | $27.86 | 110 | — | — |
| 1999-11-03 | $27.50 | $27.63 | 165 | — | — |
| 1999-11-02 | $27.50 | $27.63 | 358 | — | — |
| 1999-11-01 | $28.18 | $28.31 | 193 | — | — |
| 1999-10-29 | $25.68 | $25.80 | 1,815 | — | — |
| 1999-10-28 | $28.64 | $28.77 | 440 | — | — |
| 1999-10-27 | $28.64 | $28.77 | 578 | — | — |
| 1999-10-26 | $28.18 | $28.31 | 1,513 | — | — |
| 1999-10-25 | $28.86 | $29.00 | 2,998 | — | — |
| 1999-10-22 | $26.82 | $26.94 | 2,173 | — | — |
| 1999-10-21 | $27.73 | $27.86 | 0 | — | — |
| 1999-10-20 | $27.73 | $27.86 | 0 | — | — |
| 1999-10-19 | $27.73 | $27.86 | 193 | — | — |
| 1999-10-18 | $28.18 | $28.31 | 248 | — | — |
| 1999-10-15 | $28.18 | $28.31 | 550 | — | — |
| 1999-10-14 | $28.41 | $28.54 | 330 | — | — |
| 1999-10-13 | $28.41 | $28.54 | 468 | — | — |
| 1999-10-12 | $31.36 | $31.51 | 0 | — | — |
| 1999-10-11 | $31.36 | $31.51 | 770 | — | — |
| 1999-10-08 | $29.09 | $29.23 | 4,208 | — | — |
| 1999-10-07 | $28.64 | $28.77 | 0 | — | — |
| 1999-10-06 | $28.64 | $28.77 | 55 | — | — |
| 1999-10-05 | $28.64 | $28.77 | 330 | — | — |
| 1999-10-04 | $29.09 | $29.23 | 440 | — | — |
| 1999-10-01 | $29.55 | $29.68 | 165 | — | — |
| 1999-09-30 | $29.09 | $29.23 | 358 | — | — |
| 1999-09-29 | $28.41 | $28.54 | 468 | — | — |
| 1999-09-28 | $28.41 | $28.47 | 0 | — | — |
| 1999-09-27 | $28.41 | $28.47 | 0 | — | — |
| 1999-09-24 | $28.41 | $28.47 | 110 | — | — |
| 1999-09-23 | $29.09 | $29.15 | 110 | — | — |
| 1999-09-22 | $29.09 | $29.15 | 303 | — | — |
| 1999-09-21 | $30.00 | $30.06 | 275 | — | — |
| 1999-09-20 | $29.09 | $29.15 | 825 | — | — |
| 1999-09-17 | $29.09 | $29.15 | 110 | — | — |
| 1999-09-16 | $29.55 | $29.61 | 963 | — | — |
| 1999-09-15 | $30.45 | $30.52 | 138 | — | — |
| 1999-09-14 | $30.00 | $30.06 | 578 | — | — |
| 1999-09-13 | $31.82 | $31.89 | 1,045 | — | — |
| 1999-09-10 | $31.36 | $31.43 | 633 | — | — |
| 1999-09-09 | $31.36 | $31.43 | 660 | — | — |
| 1999-09-08 | $32.73 | $32.80 | 605 | — | — |
| 1999-09-07 | $31.36 | $31.43 | 743 | — | — |
| 1999-09-03 | $33.41 | $33.48 | 4,015 | — | — |
| 1999-09-02 | $31.36 | $31.43 | 578 | — | — |
| 1999-09-01 | $27.27 | $27.33 | 440 | — | — |
| 1999-08-31 | $27.73 | $27.79 | 2,118 | — | — |
| 1999-08-30 | $28.18 | $28.24 | 385 | — | — |
| 1999-08-27 | $29.09 | $29.15 | 1,183 | — | — |
| 1999-08-26 | $26.82 | $26.88 | 1,238 | — | — |
| 1999-08-25 | $29.09 | $29.15 | 55 | — | — |
| 1999-08-24 | $28.64 | $28.70 | 1,925 | — | — |
| 1999-08-23 | $29.09 | $29.15 | 1,650 | — | — |
| 1999-08-20 | $30.00 | $30.06 | 1,100 | — | — |
| 1999-08-19 | $30.91 | $30.98 | 193 | — | — |
| 1999-08-18 | $31.59 | $31.66 | 1,128 | — | — |
| 1999-08-17 | $30.91 | $30.98 | 1,595 | — | — |
| 1999-08-16 | $30.45 | $30.52 | 523 | — | — |
| 1999-08-13 | $30.00 | $30.06 | 1,458 | — | — |
| 1999-08-12 | $28.64 | $28.70 | 413 | — | — |
| 1999-08-11 | $28.18 | $28.24 | 1,073 | — | — |
| 1999-08-10 | $28.86 | $28.93 | 0 | — | — |
| 1999-08-09 | $28.86 | $28.93 | 1,128 | — | — |
| 1999-08-06 | $30.91 | $30.98 | 853 | — | — |
| 1999-08-05 | $29.09 | $29.15 | 798 | — | — |
| 1999-08-04 | $32.73 | $32.80 | 1,980 | — | — |
| 1999-08-03 | $30.91 | $30.98 | 413 | — | — |
| 1999-08-02 | $30.00 | $30.06 | 83 | — | — |
| 1999-07-30 | $29.55 | $29.61 | 0 | — | — |
| 1999-07-29 | $29.55 | $29.61 | 0 | — | — |
| 1999-07-28 | $29.55 | $29.61 | 0 | — | — |
| 1999-07-27 | $29.55 | $29.61 | 385 | — | — |
| 1999-07-26 | $32.27 | $32.34 | 138 | — | — |
| 1999-07-23 | $31.82 | $31.89 | 0 | — | — |
| 1999-07-22 | $31.82 | $31.89 | 0 | — | — |
| 1999-07-21 | $31.82 | $31.89 | 468 | — | — |
| 1999-07-20 | $31.82 | $31.89 | 1,348 | — | — |
| 1999-07-19 | $34.09 | $34.16 | 385 | — | — |
| 1999-07-16 | $31.82 | $31.89 | 110 | — | — |
| 1999-07-15 | $32.73 | $32.80 | 0 | — | — |
| 1999-07-14 | $32.73 | $32.80 | 385 | — | — |
| 1999-07-13 | $32.73 | $32.80 | 660 | — | — |
| 1999-07-12 | $34.55 | $34.62 | 55 | — | — |
| 1999-07-09 | $34.55 | $34.62 | 28 | — | — |
| 1999-07-08 | $32.73 | $32.80 | 495 | — | — |
| 1999-07-07 | $35.91 | $35.99 | 578 | — | — |
| 1999-07-06 | $34.09 | $34.16 | 110 | — | — |
| 1999-07-02 | $35.45 | $35.53 | 0 | — | — |
| 1999-07-01 | $35.45 | $35.53 | 935 | — | — |
| 1999-06-30 | $36.36 | $36.44 | 28 | — | — |
| 1999-06-29 | $34.09 | $34.09 | 138 | — | — |
| 1999-06-28 | $34.09 | $34.09 | 55 | — | — |
| 1999-06-25 | $35.45 | $35.45 | 523 | — | — |
| 1999-06-24 | $34.55 | $34.55 | 138 | — | — |
| 1999-06-23 | $34.55 | $34.55 | 1,320 | — | — |
| 1999-06-22 | $36.36 | $36.36 | 1,018 | — | — |
| 1999-06-21 | $33.18 | $33.18 | 1,018 | — | — |
| 1999-06-18 | $32.73 | $32.73 | 275 | — | — |
| 1999-06-17 | $33.64 | $33.64 | 83 | — | — |
| 1999-06-16 | $33.64 | $33.64 | 55 | — | — |
| 1999-06-15 | $32.73 | $32.73 | 1,375 | — | — |
| 1999-06-14 | $32.73 | $32.73 | 275 | — | — |
| 1999-06-11 | $32.73 | $32.73 | 0 | — | — |
| 1999-06-10 | $32.73 | $32.73 | 193 | — | — |
| 1999-06-09 | $31.82 | $31.82 | 138 | — | — |
| 1999-06-08 | $30.91 | $30.91 | 1,238 | — | — |
| 1999-06-07 | $30.91 | $30.91 | 1,815 | — | — |
| 1999-06-04 | $32.73 | $32.73 | 358 | — | — |
| 1999-06-03 | $31.82 | $31.82 | 1,210 | — | — |
| 1999-06-02 | $32.73 | $32.73 | 3,135 | — | — |
| 1999-06-01 | $32.73 | $32.73 | 303 | — | — |
| 1999-05-28 | $32.73 | $32.73 | 0 | — | — |
| 1999-05-27 | $32.73 | $32.73 | 908 | — | — |
| 1999-05-26 | $32.73 | $32.73 | 2,090 | — | — |
| 1999-05-25 | $30.91 | $30.91 | 605 | — | — |
| 1999-05-24 | $29.55 | $29.55 | 28 | — | — |
| 1999-05-21 | $30.45 | $30.45 | 1,843 | — | — |
| 1999-05-20 | $30.91 | $30.91 | 4,510 | — | — |
| 1999-05-19 | $29.09 | $29.09 | 688 | — | — |
| 1999-05-18 | $30.00 | $30.00 | 1,238 | — | — |
| 1999-05-17 | $30.91 | $30.91 | 138 | — | — |
| 1999-05-14 | $30.91 | $30.91 | 385 | — | — |
| 1999-05-13 | $30.68 | $30.68 | 3,575 | — | — |
| 1999-05-12 | $32.73 | $32.73 | 7,260 | — | — |
| 1999-05-11 | $27.27 | $27.27 | 5,335 | — | — |
| 1999-05-10 | $25.00 | $25.00 | 1,678 | — | — |
| 1999-05-07 | $23.64 | $23.64 | 578 | — | — |
| 1999-05-06 | $24.32 | $24.32 | 743 | — | — |
| 1999-05-05 | $25.45 | $25.45 | 0 | — | — |
| 1999-05-04 | $25.45 | $25.45 | 4,098 | — | — |
| 1999-05-03 | $23.64 | $23.64 | 55 | — | — |
| 1999-04-30 | $23.86 | $23.86 | 550 | — | — |
| 1999-04-29 | $23.64 | $23.64 | 55 | — | — |
| 1999-04-28 | $24.55 | $24.55 | 248 | — | — |
| 1999-04-27 | $25.91 | $25.91 | 468 | — | — |
| 1999-04-26 | $23.86 | $23.86 | 550 | — | — |
| 1999-04-23 | $25.45 | $25.45 | 83 | — | — |
| 1999-04-22 | $25.45 | $25.45 | 0 | — | — |
| 1999-04-21 | $25.45 | $25.45 | 303 | — | — |
| 1999-04-20 | $25.45 | $25.45 | 2,255 | — | — |
| 1999-04-19 | $25.00 | $25.00 | 1,760 | — | — |
| 1999-04-16 | $23.24 | $23.24 | 5,088 | — | — |
| 1999-04-15 | $22.73 | $22.73 | 0 | — | — |
| 1999-04-14 | $22.73 | $22.73 | 165 | — | — |
| 1999-04-13 | $22.73 | $22.73 | 825 | — | — |
| 1999-04-12 | $23.64 | $23.64 | 5,693 | — | — |
| 1999-04-09 | $22.73 | $22.73 | 330 | — | — |
| 1999-04-08 | $23.64 | $23.64 | 0 | — | — |
| 1999-04-07 | $23.64 | $23.64 | 550 | — | — |
| 1999-04-06 | $23.64 | $23.64 | 798 | — | — |
| 1999-04-05 | $21.82 | $21.82 | 413 | — | — |
| 1999-04-01 | $24.55 | $24.55 | 0 | — | — |
| 1999-03-31 | $24.55 | $24.55 | 1,458 | — | — |
| 1999-03-30 | $22.50 | $22.50 | 468 | — | — |
| 1999-03-29 | $24.55 | $24.55 | 110 | — | — |
| 1999-03-26 | $23.64 | $23.64 | 4,455 | — | — |
| 1999-03-25 | $23.64 | $23.64 | 28 | — | — |
| 1999-03-24 | $21.82 | $21.82 | 2,283 | — | — |
| 1999-03-23 | $23.64 | $23.64 | 3,108 | — | — |
| 1999-03-22 | $23.18 | $23.18 | 0 | — | — |
| 1999-03-19 | $23.18 | $23.18 | 28 | — | — |
| 1999-03-18 | $24.55 | $24.55 | 10,093 | — | — |
| 1999-03-17 | $25.45 | $25.45 | 303 | — | — |
| 1999-03-16 | $27.50 | $27.50 | 28 | — | — |
| 1999-03-15 | $25.45 | $25.45 | 550 | — | — |
| 1999-03-12 | $26.36 | $26.36 | 2,283 | — | — |
| 1999-03-11 | $26.36 | $26.36 | 0 | — | — |
| 1999-03-10 | $26.36 | $26.36 | 0 | — | — |
| 1999-03-09 | $26.36 | $26.36 | 275 | — | — |
| 1999-03-08 | $28.18 | $28.18 | 0 | — | — |
| 1999-03-05 | $28.18 | $28.18 | 2,695 | — | — |
| 1999-03-04 | $28.64 | $28.64 | 578 | — | — |
| 1999-03-03 | $29.09 | $29.09 | 688 | — | — |
| 1999-03-02 | $28.64 | $28.64 | 165 | — | — |
| 1999-03-01 | $27.50 | $27.50 | 2,585 | — | — |
| 1999-02-26 | $28.18 | $28.18 | 825 | — | — |
| 1999-02-25 | $29.09 | $29.09 | 0 | — | — |
| 1999-02-24 | $29.09 | $29.09 | 578 | — | — |
| 1999-02-23 | $28.18 | $28.18 | 303 | — | — |
| 1999-02-22 | $27.50 | $27.50 | 5,060 | — | — |
| 1999-02-19 | $28.64 | $28.64 | 1,073 | — | — |
| 1999-02-18 | $27.27 | $27.27 | 3,548 | — | — |
| 1999-02-17 | $25.45 | $25.45 | 770 | — | — |
| 1999-02-16 | $26.82 | $26.82 | 193 | — | — |
| 1999-02-12 | $26.36 | $26.36 | 0 | — | — |
| 1999-02-11 | $26.36 | $26.36 | 1,898 | — | — |
| 1999-02-10 | $28.18 | $28.18 | 1,760 | — | — |
| 1999-02-09 | $29.09 | $29.09 | 12,623 | — | — |
| 1999-02-08 | $23.64 | $23.64 | 495 | — | — |
| 1999-02-05 | $23.64 | $23.64 | 303 | — | — |
| 1999-02-04 | $23.86 | $23.86 | 0 | — | — |
| 1999-02-03 | $23.86 | $23.86 | 495 | — | — |
| 1999-02-02 | $23.64 | $23.64 | 413 | — | — |
| 1999-02-01 | $24.55 | $24.55 | 495 | — | — |
| 1999-01-29 | $22.50 | $22.50 | 798 | — | — |
| 1999-01-28 | $21.59 | $21.59 | 248 | — | — |
| 1999-01-27 | $21.36 | $21.36 | 110 | — | — |
| 1999-01-26 | $22.73 | $22.73 | 55 | — | — |
| 1999-01-25 | $23.18 | $23.18 | 275 | — | — |
| 1999-01-22 | $23.64 | $23.64 | 248 | — | — |
| 1999-01-21 | $24.55 | $24.55 | 248 | — | — |
| 1999-01-20 | $23.86 | $23.86 | 715 | — | — |
| 1999-01-19 | $23.41 | $23.41 | 660 | — | — |
| 1999-01-15 | $21.82 | $21.82 | 633 | — | — |
| 1999-01-14 | $20.91 | $20.91 | 28 | — | — |
| 1999-01-13 | $20.91 | $20.91 | 165 | — | — |
| 1999-01-12 | $20.91 | $20.91 | 798 | — | — |
| 1999-01-11 | $21.82 | $21.82 | 853 | — | — |
| 1999-01-08 | $22.50 | $22.50 | 1,485 | — | — |
| 1999-01-07 | $23.18 | $23.18 | 0 | — | — |
| 1999-01-06 | $23.18 | $23.18 | 193 | — | — |
| 1999-01-05 | $24.55 | $24.55 | 1,485 | — | — |
| 1999-01-04 | $23.64 | $23.64 | 1,980 | — | — |