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
- 1973-02-21 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 | $19.56 | $25.58 | 175,800 | — | — |
| 1999-12-30 | $19.44 | $25.42 | 658,400 | — | — |
| 1999-12-29 | $19.34 | $25.29 | 723,400 | — | — |
| 1999-12-28 | $18.75 | $24.44 | 530,000 | — | — |
| 1999-12-27 | $18.31 | $23.87 | 1,312,600 | — | — |
| 1999-12-23 | $18.09 | $23.58 | 899,400 | — | — |
| 1999-12-22 | $17.94 | $23.38 | 1,054,200 | — | — |
| 1999-12-21 | $17.94 | $23.38 | 1,351,800 | — | — |
| 1999-12-20 | $17.97 | $23.42 | 1,734,400 | — | — |
| 1999-12-17 | $18.19 | $23.71 | 1,159,600 | — | — |
| 1999-12-16 | $17.81 | $23.22 | 1,197,200 | — | — |
| 1999-12-15 | $17.41 | $22.69 | 755,000 | — | — |
| 1999-12-14 | $16.97 | $22.12 | 831,200 | — | — |
| 1999-12-13 | $16.91 | $22.04 | 562,600 | — | — |
| 1999-12-10 | $16.84 | $21.95 | 456,400 | — | — |
| 1999-12-09 | $16.88 | $21.99 | 469,000 | — | — |
| 1999-12-08 | $16.97 | $22.12 | 520,600 | — | — |
| 1999-12-07 | $17.06 | $22.24 | 668,400 | — | — |
| 1999-12-06 | $17.31 | $22.56 | 623,200 | — | — |
| 1999-12-03 | $17.63 | $22.97 | 970,600 | — | — |
| 1999-12-02 | $17.38 | $22.65 | 405,000 | — | — |
| 1999-12-01 | $17.28 | $22.52 | 798,000 | — | — |
| 1999-11-30 | $17.31 | $22.56 | 697,400 | — | — |
| 1999-11-29 | $16.78 | $21.87 | 699,000 | — | — |
| 1999-11-26 | $17.38 | $22.65 | 97,200 | — | — |
| 1999-11-24 | $17.47 | $22.77 | 401,400 | — | — |
| 1999-11-23 | $17.38 | $22.65 | 791,000 | — | — |
| 1999-11-22 | $18.00 | $23.46 | 626,400 | — | — |
| 1999-11-19 | $18.25 | $23.79 | 451,600 | — | — |
| 1999-11-18 | $18.44 | $24.03 | 517,000 | — | — |
| 1999-11-17 | $18.81 | $24.52 | 853,200 | — | — |
| 1999-11-16 | $18.47 | $24.07 | 813,200 | — | — |
| 1999-11-15 | $18.09 | $23.58 | 608,800 | — | — |
| 1999-11-12 | $17.44 | $22.73 | 1,075,000 | — | — |
| 1999-11-11 | $17.63 | $22.97 | 556,000 | — | — |
| 1999-11-10 | $17.50 | $22.81 | 446,200 | — | — |
| 1999-11-09 | $16.94 | $22.08 | 816,000 | — | — |
| 1999-11-08 | $17.28 | $22.52 | 352,400 | — | — |
| 1999-11-05 | $16.97 | $22.12 | 610,600 | — | — |
| 1999-11-04 | $17.00 | $22.16 | 582,200 | — | — |
| 1999-11-03 | $17.00 | $22.16 | 672,200 | — | — |
| 1999-11-02 | $17.09 | $22.28 | 411,000 | — | — |
| 1999-11-01 | $17.13 | $22.32 | 561,400 | — | — |
| 1999-10-29 | $16.91 | $22.04 | 1,346,800 | — | — |
| 1999-10-28 | $16.84 | $21.95 | 1,087,000 | — | — |
| 1999-10-27 | $16.75 | $21.83 | 712,000 | — | — |
| 1999-10-26 | $16.72 | $21.79 | 1,692,400 | — | — |
| 1999-10-25 | $17.38 | $22.65 | 666,600 | — | — |
| 1999-10-22 | $17.00 | $22.16 | 401,200 | — | — |
| 1999-10-21 | $16.75 | $21.83 | 1,323,400 | — | — |
| 1999-10-20 | $16.94 | $22.08 | 864,800 | — | — |
| 1999-10-19 | $17.31 | $22.56 | 830,000 | — | — |
| 1999-10-18 | $17.09 | $22.28 | 256,400 | — | — |
| 1999-10-15 | $17.00 | $22.16 | 456,600 | — | — |
| 1999-10-14 | $17.13 | $22.32 | 521,000 | — | — |
| 1999-10-13 | $17.25 | $22.48 | 285,800 | — | — |
| 1999-10-12 | $17.56 | $22.89 | 350,600 | — | — |
| 1999-10-11 | $17.50 | $22.81 | 308,400 | — | — |
| 1999-10-08 | $17.84 | $23.26 | 301,000 | — | — |
| 1999-10-07 | $17.59 | $22.93 | 271,200 | — | — |
| 1999-10-06 | $17.63 | $22.97 | 1,027,000 | — | — |
| 1999-10-05 | $16.94 | $22.08 | 564,400 | — | — |
| 1999-10-04 | $16.81 | $21.91 | 696,400 | — | — |
| 1999-10-01 | $16.66 | $21.71 | 648,400 | — | — |
| 1999-09-30 | $17.06 | $22.24 | 825,000 | — | — |
| 1999-09-29 | $16.31 | $21.26 | 508,000 | — | — |
| 1999-09-28 | $16.06 | $20.94 | 502,000 | — | — |
| 1999-09-27 | $16.47 | $21.47 | 574,000 | — | — |
| 1999-09-24 | $16.28 | $21.22 | 733,400 | — | — |
| 1999-09-23 | $16.41 | $21.38 | 539,000 | — | — |
| 1999-09-22 | $16.78 | $21.87 | 510,000 | — | — |
| 1999-09-21 | $17.00 | $22.16 | 628,000 | — | — |
| 1999-09-20 | $17.28 | $22.52 | 553,400 | — | — |
| 1999-09-17 | $17.47 | $22.77 | 597,000 | — | — |
| 1999-09-16 | $17.34 | $22.54 | 714,600 | — | — |
| 1999-09-15 | $17.81 | $23.15 | 838,800 | — | — |
| 1999-09-14 | $17.78 | $23.11 | 629,400 | — | — |
| 1999-09-13 | $18.00 | $23.39 | 860,200 | — | — |
| 1999-09-10 | $18.13 | $23.55 | 643,000 | — | — |
| 1999-09-09 | $18.25 | $23.71 | 667,400 | — | — |
| 1999-09-08 | $18.56 | $24.12 | 482,000 | — | — |
| 1999-09-07 | $18.63 | $24.20 | 296,200 | — | — |
| 1999-09-03 | $19.06 | $24.77 | 292,600 | — | — |
| 1999-09-02 | $18.69 | $24.28 | 427,600 | — | — |
| 1999-09-01 | $18.81 | $24.45 | 397,800 | — | — |
| 1999-08-31 | $18.78 | $24.40 | 467,800 | — | — |
| 1999-08-30 | $18.63 | $24.20 | 342,000 | — | — |
| 1999-08-27 | $19.00 | $24.69 | 458,600 | — | — |
| 1999-08-26 | $19.22 | $24.97 | 413,000 | — | — |
| 1999-08-25 | $19.41 | $25.22 | 667,800 | — | — |
| 1999-08-24 | $19.38 | $25.18 | 750,400 | — | — |
| 1999-08-23 | $19.50 | $25.34 | 598,200 | — | — |
| 1999-08-20 | $19.59 | $25.46 | 626,200 | — | — |
| 1999-08-19 | $19.75 | $25.66 | 359,000 | — | — |
| 1999-08-18 | $19.75 | $25.66 | 388,200 | — | — |
| 1999-08-17 | $19.88 | $25.83 | 490,600 | — | — |
| 1999-08-16 | $20.00 | $25.99 | 302,000 | — | — |
| 1999-08-13 | $20.00 | $25.99 | 883,600 | — | — |
| 1999-08-12 | $19.88 | $25.83 | 624,400 | — | — |
| 1999-08-11 | $20.59 | $26.76 | 292,000 | — | — |
| 1999-08-10 | $20.50 | $26.64 | 567,600 | — | — |
| 1999-08-09 | $21.03 | $27.33 | 326,000 | — | — |
| 1999-08-06 | $20.88 | $27.13 | 339,800 | — | — |
| 1999-08-05 | $20.91 | $27.17 | 544,200 | — | — |
| 1999-08-04 | $21.16 | $27.49 | 590,000 | — | — |
| 1999-08-03 | $21.28 | $27.65 | 731,000 | — | — |
| 1999-08-02 | $21.22 | $27.57 | 397,400 | — | — |
| 1999-07-30 | $21.31 | $27.69 | 333,800 | — | — |
| 1999-07-29 | $21.22 | $27.57 | 420,000 | — | — |
| 1999-07-28 | $21.38 | $27.78 | 528,200 | — | — |
| 1999-07-27 | $21.66 | $28.14 | 934,000 | — | — |
| 1999-07-26 | $21.19 | $27.53 | 732,800 | — | — |
| 1999-07-23 | $21.09 | $27.41 | 327,800 | — | — |
| 1999-07-22 | $21.00 | $27.29 | 712,200 | — | — |
| 1999-07-21 | $21.13 | $27.45 | 860,400 | — | — |
| 1999-07-20 | $20.97 | $27.25 | 724,200 | — | — |
| 1999-07-19 | $20.81 | $27.04 | 1,805,600 | — | — |
| 1999-07-16 | $21.00 | $27.29 | 7,066,400 | — | — |
| 1999-07-15 | $20.81 | $27.04 | 1,452,800 | — | — |
| 1999-07-14 | $20.94 | $27.21 | 221,200 | — | — |
| 1999-07-13 | $21.16 | $27.49 | 341,600 | — | — |
| 1999-07-12 | $20.97 | $27.25 | 674,000 | — | — |
| 1999-07-09 | $21.34 | $27.73 | 598,000 | — | — |
| 1999-07-08 | $21.75 | $28.26 | 305,600 | — | — |
| 1999-07-07 | $21.88 | $28.43 | 560,600 | — | — |
| 1999-07-06 | $21.69 | $28.18 | 301,200 | — | — |
| 1999-07-02 | $21.63 | $28.10 | 301,000 | — | — |
| 1999-07-01 | $21.56 | $28.02 | 342,200 | — | — |
| 1999-06-30 | $21.81 | $28.34 | 357,400 | — | — |
| 1999-06-29 | $21.44 | $27.86 | 524,400 | — | — |
| 1999-06-28 | $21.31 | $27.69 | 387,600 | — | — |
| 1999-06-25 | $21.72 | $28.22 | 294,400 | — | — |
| 1999-06-24 | $21.63 | $28.10 | 289,400 | — | — |
| 1999-06-23 | $21.84 | $28.38 | 247,000 | — | — |
| 1999-06-22 | $21.75 | $28.26 | 282,200 | — | — |
| 1999-06-21 | $21.75 | $28.26 | 357,200 | — | — |
| 1999-06-18 | $21.94 | $28.51 | 443,400 | — | — |
| 1999-06-17 | $21.91 | $28.47 | 464,400 | — | — |
| 1999-06-16 | $21.84 | $28.38 | 227,400 | — | — |
| 1999-06-15 | $21.78 | $28.30 | 403,400 | — | — |
| 1999-06-14 | $22.00 | $28.59 | 458,600 | — | — |
| 1999-06-11 | $21.81 | $28.34 | 335,600 | — | — |
| 1999-06-10 | $21.91 | $28.40 | 580,600 | — | — |
| 1999-06-09 | $22.09 | $28.64 | 438,200 | — | — |
| 1999-06-08 | $21.84 | $28.32 | 308,600 | — | — |
| 1999-06-07 | $21.78 | $28.24 | 666,000 | — | — |
| 1999-06-04 | $21.94 | $28.44 | 540,600 | — | — |
| 1999-06-03 | $21.97 | $28.48 | 1,050,400 | — | — |
| 1999-06-02 | $21.88 | $28.36 | 627,800 | — | — |
| 1999-06-01 | $21.44 | $27.79 | 380,000 | — | — |
| 1999-05-28 | $21.25 | $27.55 | 329,200 | — | — |
| 1999-05-27 | $21.03 | $27.26 | 608,800 | — | — |
| 1999-05-26 | $21.06 | $27.30 | 490,600 | — | — |
| 1999-05-25 | $21.06 | $27.30 | 481,000 | — | — |
| 1999-05-24 | $21.09 | $27.34 | 386,600 | — | — |
| 1999-05-21 | $21.38 | $27.71 | 589,600 | — | — |
| 1999-05-20 | $20.91 | $27.10 | 406,200 | — | — |
| 1999-05-19 | $20.94 | $27.14 | 225,000 | — | — |
| 1999-05-18 | $20.63 | $26.74 | 303,000 | — | — |
| 1999-05-17 | $20.78 | $26.94 | 415,400 | — | — |
| 1999-05-14 | $20.75 | $26.90 | 397,200 | — | — |
| 1999-05-13 | $21.19 | $27.47 | 274,200 | — | — |
| 1999-05-12 | $20.72 | $26.86 | 422,800 | — | — |
| 1999-05-11 | $20.94 | $27.14 | 287,400 | — | — |
| 1999-05-10 | $20.97 | $27.18 | 533,800 | — | — |
| 1999-05-07 | $21.00 | $27.22 | 827,000 | — | — |
| 1999-05-06 | $20.94 | $27.14 | 454,200 | — | — |
| 1999-05-05 | $21.06 | $27.30 | 571,800 | — | — |
| 1999-05-04 | $20.81 | $26.98 | 354,200 | — | — |
| 1999-05-03 | $21.22 | $27.51 | 782,600 | — | — |
| 1999-04-30 | $20.97 | $27.18 | 672,400 | — | — |
| 1999-04-29 | $21.22 | $27.51 | 332,400 | — | — |
| 1999-04-28 | $20.75 | $26.90 | 371,200 | — | — |
| 1999-04-27 | $20.69 | $26.82 | 740,400 | — | — |
| 1999-04-26 | $19.97 | $25.89 | 422,000 | — | — |
| 1999-04-23 | $19.94 | $25.85 | 537,000 | — | — |
| 1999-04-22 | $20.13 | $26.09 | 464,800 | — | — |
| 1999-04-21 | $20.34 | $26.37 | 305,200 | — | — |
| 1999-04-20 | $20.53 | $26.62 | 863,600 | — | — |
| 1999-04-19 | $21.25 | $27.55 | 1,926,600 | — | — |
| 1999-04-16 | $20.03 | $25.97 | 640,800 | — | — |
| 1999-04-15 | $20.00 | $25.93 | 1,153,400 | — | — |
| 1999-04-14 | $19.31 | $25.04 | 537,200 | — | — |
| 1999-04-13 | $18.63 | $24.14 | 478,000 | — | — |
| 1999-04-12 | $18.59 | $24.10 | 612,200 | — | — |
| 1999-04-09 | $18.50 | $23.98 | 328,800 | — | — |
| 1999-04-08 | $18.81 | $24.39 | 335,600 | — | — |
| 1999-04-07 | $18.38 | $23.82 | 638,400 | — | — |
| 1999-04-06 | $18.03 | $23.37 | 971,800 | — | — |
| 1999-04-05 | $18.09 | $23.46 | 581,800 | — | — |
| 1999-04-01 | $17.84 | $23.13 | 1,082,800 | — | — |
| 1999-03-31 | $17.75 | $23.01 | 697,400 | — | — |
| 1999-03-30 | $17.84 | $23.13 | 576,200 | — | — |
| 1999-03-29 | $18.53 | $24.02 | 545,000 | — | — |
| 1999-03-26 | $18.50 | $23.98 | 493,800 | — | — |
| 1999-03-25 | $18.66 | $24.18 | 378,200 | — | — |
| 1999-03-24 | $18.72 | $24.27 | 643,200 | — | — |
| 1999-03-23 | $18.44 | $23.90 | 681,200 | — | — |
| 1999-03-22 | $19.34 | $25.08 | 301,000 | — | — |
| 1999-03-19 | $19.56 | $25.36 | 541,600 | — | — |
| 1999-03-18 | $19.53 | $25.32 | 287,800 | — | — |
| 1999-03-17 | $19.44 | $25.20 | 474,800 | — | — |
| 1999-03-16 | $19.91 | $25.80 | 157,400 | — | — |
| 1999-03-15 | $20.09 | $26.05 | 560,200 | — | — |
| 1999-03-12 | $19.97 | $25.89 | 471,200 | — | — |
| 1999-03-11 | $20.31 | $26.26 | 539,600 | — | — |
| 1999-03-10 | $20.56 | $26.59 | 573,400 | — | — |
| 1999-03-09 | $19.97 | $25.82 | 390,000 | — | — |
| 1999-03-08 | $19.91 | $25.74 | 373,400 | — | — |
| 1999-03-05 | $20.16 | $26.06 | 347,200 | — | — |
| 1999-03-04 | $19.78 | $25.58 | 687,200 | — | — |
| 1999-03-03 | $19.38 | $25.05 | 1,104,400 | — | — |
| 1999-03-02 | $19.59 | $25.33 | 355,400 | — | — |
| 1999-03-01 | $19.84 | $25.66 | 433,800 | — | — |
| 1999-02-26 | $19.94 | $25.78 | 230,800 | — | — |
| 1999-02-25 | $19.94 | $25.78 | 957,000 | — | — |
| 1999-02-24 | $19.94 | $25.78 | 656,000 | — | — |
| 1999-02-23 | $19.97 | $25.82 | 1,142,400 | — | — |
| 1999-02-22 | $20.28 | $26.22 | 1,041,600 | — | — |
| 1999-02-19 | $19.91 | $25.74 | 564,200 | — | — |
| 1999-02-18 | $19.50 | $25.21 | 519,800 | — | — |
| 1999-02-17 | $19.34 | $25.01 | 429,200 | — | — |
| 1999-02-16 | $19.41 | $25.09 | 620,200 | — | — |
| 1999-02-12 | $19.03 | $24.61 | 352,800 | — | — |
| 1999-02-11 | $19.25 | $24.89 | 428,800 | — | — |
| 1999-02-10 | $19.09 | $24.69 | 481,600 | — | — |
| 1999-02-09 | $19.25 | $24.89 | 378,000 | — | — |
| 1999-02-08 | $19.19 | $24.81 | 345,600 | — | — |
| 1999-02-05 | $19.34 | $25.01 | 540,000 | — | — |
| 1999-02-04 | $19.09 | $24.69 | 295,400 | — | — |
| 1999-02-03 | $19.13 | $24.73 | 351,200 | — | — |
| 1999-02-02 | $19.34 | $25.01 | 426,000 | — | — |
| 1999-02-01 | $19.69 | $25.46 | 572,800 | — | — |
| 1999-01-29 | $19.38 | $25.05 | 761,400 | — | — |
| 1999-01-28 | $18.50 | $23.92 | 411,000 | — | — |
| 1999-01-27 | $18.34 | $23.72 | 342,000 | — | — |
| 1999-01-26 | $18.47 | $23.88 | 588,600 | — | — |
| 1999-01-25 | $18.19 | $23.52 | 447,400 | — | — |
| 1999-01-22 | $17.97 | $23.23 | 455,800 | — | — |
| 1999-01-21 | $17.78 | $22.99 | 285,400 | — | — |
| 1999-01-20 | $17.66 | $22.83 | 465,200 | — | — |
| 1999-01-19 | $17.97 | $23.23 | 308,000 | — | — |
| 1999-01-15 | $18.09 | $23.39 | 616,800 | — | — |
| 1999-01-14 | $17.88 | $23.11 | 369,400 | — | — |
| 1999-01-13 | $18.00 | $23.27 | 346,600 | — | — |
| 1999-01-12 | $18.22 | $23.56 | 331,400 | — | — |
| 1999-01-11 | $18.03 | $23.31 | 388,200 | — | — |
| 1999-01-08 | $18.50 | $23.92 | 327,600 | — | — |
| 1999-01-07 | $18.66 | $24.12 | 363,000 | — | — |
| 1999-01-06 | $18.59 | $24.04 | 377,200 | — | — |
| 1999-01-05 | $18.13 | $23.44 | 355,600 | — | — |
| 1999-01-04 | $17.94 | $23.19 | 770,000 | — | — |