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
- 1984-06-04 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 | $29.38 | $29.38 | 75,600 | — | — |
| 1999-12-30 | $29.38 | $29.38 | 159,900 | — | — |
| 1999-12-29 | $29.13 | $29.13 | 143,100 | — | — |
| 1999-12-28 | $28.92 | $28.92 | 331,500 | — | — |
| 1999-12-27 | $28.13 | $28.13 | 507,600 | — | — |
| 1999-12-23 | $28.08 | $28.08 | 287,550 | — | — |
| 1999-12-22 | $28.92 | $28.92 | 298,650 | — | — |
| 1999-12-21 | $29.67 | $29.67 | 221,400 | — | — |
| 1999-12-20 | $30.38 | $30.38 | 400,800 | — | — |
| 1999-12-17 | $28.67 | $28.67 | 380,700 | — | — |
| 1999-12-16 | $28.50 | $28.50 | 481,350 | — | — |
| 1999-12-15 | $27.33 | $27.33 | 398,700 | — | — |
| 1999-12-14 | $28.33 | $28.33 | 428,850 | — | — |
| 1999-12-13 | $30.50 | $30.50 | 503,550 | — | — |
| 1999-12-10 | $30.50 | $30.50 | 762,450 | — | — |
| 1999-12-09 | $28.83 | $28.83 | 502,650 | — | — |
| 1999-12-08 | $27.42 | $27.42 | 302,700 | — | — |
| 1999-12-07 | $26.83 | $26.83 | 375,000 | — | — |
| 1999-12-06 | $25.63 | $25.63 | 370,050 | — | — |
| 1999-12-03 | $26.71 | $26.71 | 535,650 | — | — |
| 1999-12-02 | $26.08 | $26.08 | 439,050 | — | — |
| 1999-12-01 | $26.75 | $26.75 | 326,550 | — | — |
| 1999-11-30 | $26.83 | $26.83 | 312,300 | — | — |
| 1999-11-29 | $28.00 | $28.00 | 197,400 | — | — |
| 1999-11-26 | $29.29 | $29.29 | 106,800 | — | — |
| 1999-11-24 | $29.17 | $29.17 | 197,550 | — | — |
| 1999-11-23 | $29.63 | $29.63 | 667,650 | — | — |
| 1999-11-22 | $29.21 | $29.21 | 1,080,300 | — | — |
| 1999-11-19 | $30.29 | $30.29 | 521,850 | — | — |
| 1999-11-18 | $28.50 | $28.50 | 258,750 | — | — |
| 1999-11-17 | $28.21 | $28.21 | 188,700 | — | — |
| 1999-11-16 | $27.96 | $27.96 | 211,350 | — | — |
| 1999-11-15 | $27.33 | $27.33 | 220,050 | — | — |
| 1999-11-12 | $27.42 | $27.42 | 404,400 | — | — |
| 1999-11-11 | $27.04 | $27.04 | 138,750 | — | — |
| 1999-11-10 | $26.38 | $26.38 | 207,450 | — | — |
| 1999-11-09 | $25.96 | $25.96 | 272,550 | — | — |
| 1999-11-08 | $25.71 | $25.71 | 371,400 | — | — |
| 1999-11-05 | $25.83 | $25.83 | 435,450 | — | — |
| 1999-11-04 | $24.75 | $24.75 | 378,000 | — | — |
| 1999-11-03 | $25.29 | $25.29 | 653,550 | — | — |
| 1999-11-02 | $23.42 | $23.42 | 783,000 | — | — |
| 1999-11-01 | $22.71 | $22.71 | 1,131,000 | — | — |
| 1999-10-29 | $21.71 | $21.71 | 565,200 | — | — |
| 1999-10-28 | $22.63 | $22.63 | 594,900 | — | — |
| 1999-10-27 | $22.92 | $22.92 | 192,450 | — | — |
| 1999-10-26 | $22.71 | $22.71 | 318,300 | — | — |
| 1999-10-25 | $22.88 | $22.88 | 674,850 | — | — |
| 1999-10-22 | $24.63 | $24.63 | 639,000 | — | — |
| 1999-10-21 | $25.54 | $25.54 | 357,150 | — | — |
| 1999-10-20 | $24.67 | $24.67 | 579,750 | — | — |
| 1999-10-19 | $24.75 | $24.75 | 392,400 | — | — |
| 1999-10-18 | $22.67 | $22.67 | 432,750 | — | — |
| 1999-10-15 | $23.92 | $23.92 | 469,350 | — | — |
| 1999-10-14 | $25.67 | $25.67 | 490,050 | — | — |
| 1999-10-13 | $24.96 | $24.96 | 603,150 | — | — |
| 1999-10-12 | $26.50 | $26.50 | 162,000 | — | — |
| 1999-10-11 | $27.00 | $27.00 | 309,600 | — | — |
| 1999-10-08 | $27.25 | $27.25 | 600,150 | — | — |
| 1999-10-07 | $27.88 | $27.87 | 302,250 | — | — |
| 1999-10-06 | $28.04 | $28.04 | 256,650 | — | — |
| 1999-10-05 | $28.33 | $28.33 | 423,900 | — | — |
| 1999-10-04 | $27.29 | $27.29 | 254,550 | — | — |
| 1999-10-01 | $26.71 | $26.71 | 219,750 | — | — |
| 1999-09-30 | $28.13 | $28.13 | 546,300 | — | — |
| 1999-09-29 | $26.71 | $26.71 | 347,250 | — | — |
| 1999-09-28 | $26.33 | $26.33 | 385,500 | — | — |
| 1999-09-27 | $25.42 | $25.42 | 362,250 | — | — |
| 1999-09-24 | $23.96 | $23.96 | 242,250 | — | — |
| 1999-09-23 | $24.13 | $24.13 | 294,900 | — | — |
| 1999-09-22 | $25.29 | $25.29 | 203,850 | — | — |
| 1999-09-21 | $24.67 | $24.67 | 535,350 | — | — |
| 1999-09-20 | $25.13 | $25.12 | 399,000 | — | — |
| 1999-09-17 | $25.42 | $25.42 | 605,400 | — | — |
| 1999-09-16 | $24.92 | $24.92 | 309,900 | — | — |
| 1999-09-15 | $24.83 | $24.83 | 414,450 | — | — |
| 1999-09-14 | $24.67 | $24.67 | 524,850 | — | — |
| 1999-09-13 | $24.71 | $24.71 | 279,150 | — | — |
| 1999-09-10 | $24.42 | $24.42 | 275,250 | — | — |
| 1999-09-09 | $24.33 | $24.33 | 257,100 | — | — |
| 1999-09-08 | $24.13 | $24.13 | 549,150 | — | — |
| 1999-09-07 | $24.67 | $24.67 | 521,100 | — | — |
| 1999-09-03 | $24.04 | $24.04 | 602,100 | — | — |
| 1999-09-02 | $23.88 | $23.88 | 1,483,500 | — | — |
| 1999-09-01 | $24.25 | $24.25 | 4,432,950 | — | — |
| 1999-08-31 | $20.71 | $20.71 | 5,405,850 | — | — |
| 1999-08-30 | $26.50 | $26.50 | 634,200 | — | — |
| 1999-08-27 | $25.50 | $25.50 | 933,600 | — | — |
| 1999-08-26 | $25.00 | $25.00 | 5,442,000 | — | — |
| 1999-08-25 | $29.13 | $29.13 | 457,500 | — | — |
| 1999-08-24 | $28.42 | $28.42 | 1,117,350 | — | — |
| 1999-08-23 | $26.08 | $26.08 | 1,093,950 | — | — |
| 1999-08-20 | $27.63 | $27.63 | 207,150 | — | — |
| 1999-08-19 | $28.50 | $28.50 | 365,100 | — | — |
| 1999-08-18 | $29.54 | $29.54 | 158,400 | — | — |
| 1999-08-17 | $30.54 | $30.54 | 148,650 | — | — |
| 1999-08-16 | $30.71 | $30.71 | 112,500 | — | — |
| 1999-08-13 | $31.08 | $31.08 | 157,050 | — | — |
| 1999-08-12 | $29.33 | $29.33 | 264,600 | — | — |
| 1999-08-11 | $28.88 | $28.88 | 418,800 | — | — |
| 1999-08-10 | $28.71 | $28.71 | 193,350 | — | — |
| 1999-08-09 | $29.04 | $29.04 | 364,650 | — | — |
| 1999-08-06 | $29.83 | $29.83 | 341,400 | — | — |
| 1999-08-05 | $29.83 | $29.83 | 307,950 | — | — |
| 1999-08-04 | $29.25 | $29.25 | 229,500 | — | — |
| 1999-08-03 | $30.33 | $30.33 | 376,650 | — | — |
| 1999-08-02 | $30.67 | $30.67 | 226,350 | — | — |
| 1999-07-30 | $31.83 | $31.83 | 117,450 | — | — |
| 1999-07-29 | $31.71 | $31.71 | 306,900 | — | — |
| 1999-07-28 | $32.50 | $32.50 | 159,150 | — | — |
| 1999-07-27 | $33.04 | $33.04 | 170,100 | — | — |
| 1999-07-26 | $33.33 | $33.33 | 314,100 | — | — |
| 1999-07-23 | $32.67 | $32.67 | 93,000 | — | — |
| 1999-07-22 | $32.50 | $32.50 | 158,100 | — | — |
| 1999-07-21 | $32.25 | $32.25 | 280,650 | — | — |
| 1999-07-20 | $32.67 | $32.67 | 323,400 | — | — |
| 1999-07-19 | $34.67 | $34.67 | 213,150 | — | — |
| 1999-07-16 | $35.46 | $35.46 | 204,300 | — | — |
| 1999-07-15 | $35.38 | $35.38 | 405,450 | — | — |
| 1999-07-14 | $34.63 | $34.63 | 193,350 | — | — |
| 1999-07-13 | $34.50 | $34.50 | 136,200 | — | — |
| 1999-07-12 | $34.54 | $34.54 | 348,900 | — | — |
| 1999-07-09 | $34.58 | $34.58 | 131,550 | — | — |
| 1999-07-08 | $34.67 | $34.67 | 121,200 | — | — |
| 1999-07-07 | $34.25 | $34.25 | 217,200 | — | — |
| 1999-07-06 | $35.42 | $35.42 | 317,400 | — | — |
| 1999-07-02 | $34.79 | $34.79 | 162,750 | — | — |
| 1999-07-01 | $34.67 | $34.67 | 960,600 | — | — |
| 1999-06-30 | $37.33 | $37.33 | 640,800 | — | — |
| 1999-06-29 | $32.96 | $32.96 | 207,750 | — | — |
| 1999-06-28 | $32.08 | $32.08 | 105,450 | — | — |
| 1999-06-25 | $32.04 | $32.04 | 307,650 | — | — |
| 1999-06-24 | $31.88 | $31.88 | 37,950 | — | — |
| 1999-06-23 | $32.00 | $32.00 | 389,250 | — | — |
| 1999-06-22 | $32.17 | $32.17 | 379,950 | — | — |
| 1999-06-21 | $31.67 | $31.67 | 217,350 | — | — |
| 1999-06-18 | $32.00 | $32.00 | 307,050 | — | — |
| 1999-06-17 | $30.79 | $30.79 | 382,800 | — | — |
| 1999-06-16 | $30.46 | $30.46 | 297,000 | — | — |
| 1999-06-15 | $30.04 | $30.04 | 269,550 | — | — |
| 1999-06-14 | $30.33 | $30.33 | 202,200 | — | — |
| 1999-06-11 | $31.58 | $31.58 | 162,000 | — | — |
| 1999-06-10 | $32.42 | $32.42 | 86,700 | — | — |
| 1999-06-09 | $32.08 | $32.08 | 79,650 | — | — |
| 1999-06-08 | $32.29 | $32.29 | 344,850 | — | — |
| 1999-06-07 | $32.42 | $32.42 | 216,600 | — | — |
| 1999-06-04 | $31.75 | $31.75 | 197,100 | — | — |
| 1999-06-03 | $32.00 | $32.00 | 256,800 | — | — |
| 1999-06-02 | $32.33 | $32.33 | 175,950 | — | — |
| 1999-06-01 | $32.38 | $32.38 | 378,600 | — | — |
| 1999-05-28 | $32.17 | $32.17 | 154,800 | — | — |
| 1999-05-27 | $31.71 | $31.71 | 305,700 | — | — |
| 1999-05-26 | $31.50 | $31.50 | 151,050 | — | — |
| 1999-05-25 | $31.83 | $31.83 | 262,350 | — | — |
| 1999-05-24 | $32.00 | $32.00 | 689,550 | — | — |
| 1999-05-21 | $32.00 | $32.00 | 409,350 | — | — |
| 1999-05-20 | $31.92 | $31.92 | 334,650 | — | — |
| 1999-05-19 | $31.33 | $31.33 | 226,350 | — | — |
| 1999-05-18 | $32.00 | $32.00 | 247,200 | — | — |
| 1999-05-17 | $31.58 | $31.58 | 321,750 | — | — |
| 1999-05-14 | $31.33 | $31.33 | 2,408,100 | — | — |
| 1999-05-13 | $33.38 | $33.38 | 356,550 | — | — |
| 1999-05-12 | $33.17 | $33.17 | 114,900 | — | — |
| 1999-05-11 | $32.29 | $32.29 | 224,700 | — | — |
| 1999-05-10 | $32.67 | $32.67 | 443,700 | — | — |
| 1999-05-07 | $31.63 | $31.63 | 188,550 | — | — |
| 1999-05-06 | $32.08 | $32.08 | 337,200 | — | — |
| 1999-05-05 | $32.50 | $32.50 | 289,950 | — | — |
| 1999-05-04 | $31.58 | $31.58 | 270,600 | — | — |
| 1999-05-03 | $31.29 | $31.29 | 322,350 | — | — |
| 1999-04-30 | $30.46 | $30.46 | 255,450 | — | — |
| 1999-04-29 | $29.83 | $29.83 | 109,800 | — | — |
| 1999-04-28 | $30.79 | $30.79 | 154,200 | — | — |
| 1999-04-27 | $31.08 | $31.08 | 345,600 | — | — |
| 1999-04-26 | $31.79 | $31.79 | 316,500 | — | — |
| 1999-04-23 | $30.38 | $30.38 | 118,500 | — | — |
| 1999-04-22 | $29.21 | $29.21 | 114,300 | — | — |
| 1999-04-21 | $29.08 | $29.08 | 174,900 | — | — |
| 1999-04-20 | $28.71 | $28.71 | 235,050 | — | — |
| 1999-04-19 | $29.42 | $29.42 | 172,650 | — | — |
| 1999-04-16 | $28.17 | $28.17 | 80,550 | — | — |
| 1999-04-15 | $29.17 | $29.17 | 104,550 | — | — |
| 1999-04-14 | $29.38 | $29.38 | 189,300 | — | — |
| 1999-04-13 | $28.33 | $28.33 | 244,950 | — | — |
| 1999-04-12 | $28.29 | $28.29 | 248,850 | — | — |
| 1999-04-09 | $27.92 | $27.92 | 115,050 | — | — |
| 1999-04-08 | $28.50 | $28.50 | 72,750 | — | — |
| 1999-04-07 | $28.33 | $28.33 | 144,750 | — | — |
| 1999-04-06 | $29.04 | $29.04 | 70,350 | — | — |
| 1999-04-05 | $29.17 | $29.17 | 253,050 | — | — |
| 1999-04-01 | $28.96 | $28.96 | 139,800 | — | — |
| 1999-03-31 | $29.00 | $29.00 | 205,800 | — | — |
| 1999-03-30 | $29.00 | $29.00 | 191,400 | — | — |
| 1999-03-29 | $27.83 | $27.83 | 225,300 | — | — |
| 1999-03-26 | $27.25 | $27.25 | 86,250 | — | — |
| 1999-03-25 | $27.92 | $27.92 | 322,050 | — | — |
| 1999-03-24 | $27.13 | $27.13 | 117,300 | — | — |
| 1999-03-23 | $27.21 | $27.21 | 186,450 | — | — |
| 1999-03-22 | $27.88 | $27.87 | 222,300 | — | — |
| 1999-03-19 | $28.17 | $28.17 | 93,900 | — | — |
| 1999-03-18 | $28.33 | $28.33 | 127,950 | — | — |
| 1999-03-17 | $28.50 | $28.50 | 156,900 | — | — |
| 1999-03-16 | $28.63 | $28.62 | 411,900 | — | — |
| 1999-03-15 | $27.63 | $27.63 | 170,100 | — | — |
| 1999-03-12 | $27.33 | $27.33 | 85,050 | — | — |
| 1999-03-11 | $27.33 | $27.33 | 170,400 | — | — |
| 1999-03-10 | $27.54 | $27.54 | 116,100 | — | — |
| 1999-03-09 | $27.33 | $27.33 | 471,150 | — | — |
| 1999-03-08 | $26.67 | $26.67 | 247,050 | — | — |
| 1999-03-05 | $26.50 | $26.50 | 310,950 | — | — |
| 1999-03-04 | $26.42 | $26.42 | 104,400 | — | — |
| 1999-03-03 | $26.42 | $26.42 | 100,650 | — | — |
| 1999-03-02 | $26.42 | $26.42 | 246,000 | — | — |
| 1999-03-01 | $26.50 | $26.50 | 188,550 | — | — |
| 1999-02-26 | $26.46 | $26.46 | 204,750 | — | — |
| 1999-02-25 | $26.46 | $26.46 | 123,750 | — | — |
| 1999-02-24 | $26.42 | $26.42 | 392,700 | — | — |
| 1999-02-23 | $25.00 | $25.00 | 369,900 | — | — |
| 1999-02-22 | $25.67 | $25.67 | 408,000 | — | — |
| 1999-02-19 | $21.71 | $21.71 | 118,800 | — | — |
| 1999-02-18 | $22.00 | $22.00 | 130,500 | — | — |
| 1999-02-17 | $21.00 | $21.00 | 293,550 | — | — |
| 1999-02-16 | $22.75 | $22.75 | 99,900 | — | — |
| 1999-02-12 | $23.58 | $23.58 | 96,150 | — | — |
| 1999-02-11 | $23.58 | $23.58 | 93,450 | — | — |
| 1999-02-10 | $23.21 | $23.21 | 136,350 | — | — |
| 1999-02-09 | $23.71 | $23.71 | 305,400 | — | — |
| 1999-02-08 | $24.25 | $24.25 | 438,300 | — | — |
| 1999-02-05 | $24.63 | $24.63 | 156,750 | — | — |
| 1999-02-04 | $25.63 | $25.63 | 97,800 | — | — |
| 1999-02-03 | $26.50 | $26.50 | 129,750 | — | — |
| 1999-02-02 | $25.50 | $25.50 | 176,850 | — | — |
| 1999-02-01 | $26.17 | $26.17 | 245,250 | — | — |
| 1999-01-29 | $26.04 | $26.04 | 88,200 | — | — |
| 1999-01-28 | $26.33 | $26.33 | 106,800 | — | — |
| 1999-01-27 | $25.83 | $25.83 | 111,450 | — | — |
| 1999-01-26 | $26.50 | $26.50 | 244,500 | — | — |
| 1999-01-25 | $25.75 | $25.75 | 231,900 | — | — |
| 1999-01-22 | $25.50 | $25.50 | 332,250 | — | — |
| 1999-01-21 | $25.33 | $25.33 | 251,100 | — | — |
| 1999-01-20 | $25.08 | $25.08 | 346,050 | — | — |
| 1999-01-19 | $23.38 | $23.38 | 529,200 | — | — |
| 1999-01-15 | $22.92 | $22.92 | 183,600 | — | — |
| 1999-01-14 | $22.71 | $22.71 | 85,200 | — | — |
| 1999-01-13 | $22.92 | $22.92 | 283,950 | — | — |
| 1999-01-12 | $23.58 | $23.58 | 465,300 | — | — |
| 1999-01-11 | $24.67 | $24.67 | 205,800 | — | — |
| 1999-01-08 | $24.63 | $24.63 | 210,450 | — | — |
| 1999-01-07 | $25.29 | $25.29 | 216,150 | — | — |
| 1999-01-06 | $25.25 | $25.25 | 208,650 | — | — |
| 1999-01-05 | $24.79 | $24.79 | 321,900 | — | — |
| 1999-01-04 | $24.44 | $24.44 | 826,425 | — | — |