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
- 1995-10-03 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 | $22.31 | $22.87 | 345,800 | — | — |
| 1999-12-30 | $22.06 | $22.62 | 467,900 | — | — |
| 1999-12-29 | $22.50 | $23.06 | 321,000 | — | — |
| 1999-12-28 | $22.88 | $23.45 | 137,900 | — | — |
| 1999-12-27 | $22.44 | $23.00 | 153,700 | — | — |
| 1999-12-23 | $22.56 | $23.13 | 278,700 | — | — |
| 1999-12-22 | $22.81 | $23.38 | 377,700 | — | — |
| 1999-12-21 | $23.00 | $23.58 | 423,600 | — | — |
| 1999-12-20 | $22.56 | $23.13 | 397,200 | — | — |
| 1999-12-17 | $22.75 | $23.32 | 346,900 | — | — |
| 1999-12-16 | $22.75 | $23.32 | 312,200 | — | — |
| 1999-12-15 | $23.25 | $23.83 | 292,200 | — | — |
| 1999-12-14 | $22.94 | $23.51 | 317,600 | — | — |
| 1999-12-13 | $23.44 | $24.03 | 205,900 | — | — |
| 1999-12-10 | $23.25 | $23.83 | 397,200 | — | — |
| 1999-12-09 | $22.63 | $23.19 | 298,800 | — | — |
| 1999-12-08 | $23.44 | $24.03 | 167,200 | — | — |
| 1999-12-07 | $24.00 | $24.60 | 179,900 | — | — |
| 1999-12-06 | $23.81 | $24.41 | 167,600 | — | — |
| 1999-12-03 | $23.75 | $24.35 | 414,800 | — | — |
| 1999-12-02 | $24.13 | $24.73 | 197,400 | — | — |
| 1999-12-01 | $24.13 | $24.73 | 301,500 | — | — |
| 1999-11-30 | $23.75 | $24.35 | 220,400 | — | — |
| 1999-11-29 | $23.69 | $24.28 | 248,100 | — | — |
| 1999-11-26 | $23.19 | $23.71 | 67,000 | — | — |
| 1999-11-24 | $23.31 | $23.84 | 163,900 | — | — |
| 1999-11-23 | $24.00 | $24.54 | 149,700 | — | — |
| 1999-11-22 | $24.13 | $24.67 | 136,500 | — | — |
| 1999-11-19 | $24.56 | $25.11 | 193,900 | — | — |
| 1999-11-18 | $24.38 | $24.92 | 172,300 | — | — |
| 1999-11-17 | $25.06 | $25.62 | 322,500 | — | — |
| 1999-11-16 | $25.81 | $26.39 | 187,900 | — | — |
| 1999-11-15 | $24.94 | $25.50 | 421,200 | — | — |
| 1999-11-12 | $25.00 | $25.56 | 396,400 | — | — |
| 1999-11-11 | $24.63 | $25.18 | 305,900 | — | — |
| 1999-11-10 | $25.38 | $25.94 | 106,300 | — | — |
| 1999-11-09 | $25.56 | $26.14 | 464,900 | — | — |
| 1999-11-08 | $26.06 | $26.65 | 478,100 | — | — |
| 1999-11-05 | $27.06 | $27.67 | 500,400 | — | — |
| 1999-11-04 | $25.31 | $25.88 | 1,060,700 | — | — |
| 1999-11-03 | $24.94 | $25.50 | 342,500 | — | — |
| 1999-11-02 | $25.00 | $25.56 | 341,800 | — | — |
| 1999-11-01 | $25.31 | $25.88 | 230,900 | — | — |
| 1999-10-29 | $25.75 | $26.33 | 504,800 | — | — |
| 1999-10-28 | $25.69 | $26.26 | 465,400 | — | — |
| 1999-10-27 | $24.44 | $24.99 | 303,400 | — | — |
| 1999-10-26 | $24.38 | $24.92 | 384,100 | — | — |
| 1999-10-25 | $24.50 | $25.05 | 519,200 | — | — |
| 1999-10-22 | $23.50 | $24.03 | 738,900 | — | — |
| 1999-10-21 | $22.38 | $22.88 | 260,200 | — | — |
| 1999-10-20 | $21.63 | $22.11 | 342,800 | — | — |
| 1999-10-19 | $21.75 | $22.24 | 1,327,600 | — | — |
| 1999-10-18 | $20.81 | $21.28 | 636,600 | — | — |
| 1999-10-15 | $21.50 | $21.98 | 103,000 | — | — |
| 1999-10-14 | $21.69 | $22.17 | 146,300 | — | — |
| 1999-10-13 | $22.25 | $22.75 | 460,600 | — | — |
| 1999-10-12 | $22.94 | $23.45 | 227,800 | — | — |
| 1999-10-11 | $23.19 | $23.71 | 279,900 | — | — |
| 1999-10-08 | $23.00 | $23.52 | 459,800 | — | — |
| 1999-10-07 | $22.56 | $23.07 | 875,400 | — | — |
| 1999-10-06 | $22.56 | $23.07 | 655,000 | — | — |
| 1999-10-05 | $23.19 | $23.71 | 420,700 | — | — |
| 1999-10-04 | $23.50 | $24.03 | 328,300 | — | — |
| 1999-10-01 | $23.25 | $23.77 | 642,400 | — | — |
| 1999-09-30 | $23.81 | $24.35 | 746,100 | — | — |
| 1999-09-29 | $22.25 | $22.75 | 362,300 | — | — |
| 1999-09-28 | $23.56 | $24.09 | 198,300 | — | — |
| 1999-09-27 | $23.75 | $24.28 | 267,100 | — | — |
| 1999-09-24 | $23.56 | $24.09 | 482,200 | — | — |
| 1999-09-23 | $23.38 | $23.90 | 635,000 | — | — |
| 1999-09-22 | $24.63 | $25.18 | 315,800 | — | — |
| 1999-09-21 | $25.44 | $26.01 | 158,900 | — | — |
| 1999-09-20 | $26.25 | $26.84 | 112,900 | — | — |
| 1999-09-17 | $26.94 | $27.54 | 256,100 | — | — |
| 1999-09-16 | $27.13 | $27.73 | 117,900 | — | — |
| 1999-09-15 | $26.94 | $27.54 | 132,000 | — | — |
| 1999-09-14 | $27.00 | $27.61 | 238,900 | — | — |
| 1999-09-13 | $27.19 | $27.80 | 92,800 | — | — |
| 1999-09-10 | $28.06 | $28.69 | 48,700 | — | — |
| 1999-09-09 | $28.25 | $28.88 | 55,400 | — | — |
| 1999-09-08 | $28.44 | $29.07 | 195,800 | — | — |
| 1999-09-07 | $28.56 | $29.20 | 164,100 | — | — |
| 1999-09-03 | $28.50 | $29.14 | 177,100 | — | — |
| 1999-09-02 | $28.00 | $28.63 | 86,600 | — | — |
| 1999-09-01 | $27.81 | $28.44 | 100,900 | — | — |
| 1999-08-31 | $27.75 | $28.31 | 338,600 | — | — |
| 1999-08-30 | $27.94 | $28.50 | 285,000 | — | — |
| 1999-08-27 | $28.50 | $29.08 | 149,800 | — | — |
| 1999-08-26 | $29.13 | $29.71 | 420,600 | — | — |
| 1999-08-25 | $28.94 | $29.52 | 213,900 | — | — |
| 1999-08-24 | $29.00 | $29.59 | 350,700 | — | — |
| 1999-08-23 | $29.56 | $30.16 | 173,700 | — | — |
| 1999-08-20 | $29.31 | $29.90 | 120,500 | — | — |
| 1999-08-19 | $29.69 | $30.29 | 199,300 | — | — |
| 1999-08-18 | $29.94 | $30.54 | 87,800 | — | — |
| 1999-08-17 | $30.00 | $30.61 | 98,800 | — | — |
| 1999-08-16 | $29.81 | $30.41 | 207,600 | — | — |
| 1999-08-13 | $30.00 | $30.61 | 173,400 | — | — |
| 1999-08-12 | $30.19 | $30.80 | 59,100 | — | — |
| 1999-08-11 | $30.44 | $31.05 | 60,400 | — | — |
| 1999-08-10 | $30.06 | $30.67 | 177,100 | — | — |
| 1999-08-09 | $30.25 | $30.86 | 87,700 | — | — |
| 1999-08-06 | $30.50 | $31.12 | 49,400 | — | — |
| 1999-08-05 | $30.56 | $31.18 | 75,000 | — | — |
| 1999-08-04 | $31.38 | $32.01 | 70,200 | — | — |
| 1999-08-03 | $31.94 | $32.58 | 67,200 | — | — |
| 1999-08-02 | $32.19 | $32.84 | 104,300 | — | — |
| 1999-07-30 | $31.25 | $31.88 | 192,900 | — | — |
| 1999-07-29 | $32.25 | $32.90 | 205,800 | — | — |
| 1999-07-28 | $33.00 | $33.67 | 173,000 | — | — |
| 1999-07-27 | $33.94 | $34.62 | 252,900 | — | — |
| 1999-07-26 | $33.06 | $33.73 | 112,800 | — | — |
| 1999-07-23 | $32.75 | $33.41 | 124,400 | — | — |
| 1999-07-22 | $33.94 | $34.62 | 77,200 | — | — |
| 1999-07-21 | $34.88 | $35.58 | 153,700 | — | — |
| 1999-07-20 | $34.69 | $35.39 | 176,200 | — | — |
| 1999-07-19 | $35.00 | $35.71 | 218,400 | — | — |
| 1999-07-16 | $34.44 | $35.13 | 489,400 | — | — |
| 1999-07-15 | $32.31 | $32.97 | 109,100 | — | — |
| 1999-07-14 | $32.50 | $33.16 | 142,900 | — | — |
| 1999-07-13 | $32.75 | $33.41 | 302,700 | — | — |
| 1999-07-12 | $32.44 | $33.09 | 129,400 | — | — |
| 1999-07-09 | $32.00 | $32.65 | 125,600 | — | — |
| 1999-07-08 | $33.50 | $34.18 | 181,100 | — | — |
| 1999-07-07 | $32.63 | $33.28 | 159,700 | — | — |
| 1999-07-06 | $32.63 | $33.28 | 121,400 | — | — |
| 1999-07-02 | $33.19 | $33.86 | 104,400 | — | — |
| 1999-07-01 | $33.25 | $33.92 | 135,100 | — | — |
| 1999-06-30 | $32.63 | $33.28 | 220,100 | — | — |
| 1999-06-29 | $32.88 | $33.54 | 239,100 | — | — |
| 1999-06-28 | $30.75 | $31.37 | 458,800 | — | — |
| 1999-06-25 | $31.31 | $31.95 | 130,400 | — | — |
| 1999-06-24 | $31.00 | $31.63 | 185,300 | — | — |
| 1999-06-23 | $31.44 | $32.07 | 168,200 | — | — |
| 1999-06-22 | $32.44 | $33.09 | 157,400 | — | — |
| 1999-06-21 | $32.25 | $32.90 | 105,400 | — | — |
| 1999-06-18 | $32.81 | $33.48 | 139,200 | — | — |
| 1999-06-17 | $33.06 | $33.73 | 115,500 | — | — |
| 1999-06-16 | $33.06 | $33.73 | 121,100 | — | — |
| 1999-06-15 | $32.44 | $33.09 | 227,600 | — | — |
| 1999-06-14 | $32.19 | $32.84 | 83,600 | — | — |
| 1999-06-11 | $31.75 | $32.39 | 65,500 | — | — |
| 1999-06-10 | $31.88 | $32.52 | 87,000 | — | — |
| 1999-06-09 | $31.81 | $32.46 | 109,500 | — | — |
| 1999-06-08 | $31.78 | $32.42 | 172,100 | — | — |
| 1999-06-07 | $32.31 | $32.97 | 75,400 | — | — |
| 1999-06-04 | $32.50 | $33.16 | 81,600 | — | — |
| 1999-06-03 | $32.75 | $33.41 | 125,400 | — | — |
| 1999-06-02 | $31.63 | $32.20 | 149,200 | — | — |
| 1999-06-01 | $31.81 | $32.39 | 180,900 | — | — |
| 1999-05-28 | $32.88 | $33.48 | 219,200 | — | — |
| 1999-05-27 | $32.25 | $32.84 | 431,900 | — | — |
| 1999-05-26 | $33.00 | $33.60 | 128,700 | — | — |
| 1999-05-25 | $32.88 | $33.48 | 204,200 | — | — |
| 1999-05-24 | $32.50 | $33.09 | 135,400 | — | — |
| 1999-05-21 | $33.63 | $34.24 | 102,200 | — | — |
| 1999-05-20 | $33.25 | $33.86 | 126,800 | — | — |
| 1999-05-19 | $33.00 | $33.60 | 105,900 | — | — |
| 1999-05-18 | $31.88 | $32.46 | 116,800 | — | — |
| 1999-05-17 | $32.38 | $32.97 | 205,800 | — | — |
| 1999-05-14 | $33.00 | $33.60 | 86,000 | — | — |
| 1999-05-13 | $34.13 | $34.75 | 182,300 | — | — |
| 1999-05-12 | $34.19 | $34.81 | 279,000 | — | — |
| 1999-05-11 | $32.63 | $33.22 | 345,800 | — | — |
| 1999-05-10 | $31.44 | $32.01 | 268,700 | — | — |
| 1999-05-07 | $31.19 | $31.76 | 141,600 | — | — |
| 1999-05-06 | $31.19 | $31.76 | 185,800 | — | — |
| 1999-05-05 | $31.44 | $32.01 | 709,200 | — | — |
| 1999-05-04 | $30.75 | $31.31 | 125,000 | — | — |
| 1999-05-03 | $31.19 | $31.76 | 121,100 | — | — |
| 1999-04-30 | $30.31 | $30.87 | 245,900 | — | — |
| 1999-04-29 | $30.44 | $30.99 | 280,100 | — | — |
| 1999-04-28 | $31.25 | $31.82 | 353,100 | — | — |
| 1999-04-27 | $30.81 | $31.38 | 617,000 | — | — |
| 1999-04-26 | $31.94 | $32.52 | 448,100 | — | — |
| 1999-04-23 | $32.19 | $32.78 | 106,400 | — | — |
| 1999-04-22 | $32.13 | $32.71 | 161,000 | — | — |
| 1999-04-21 | $32.19 | $32.78 | 237,900 | — | — |
| 1999-04-20 | $31.13 | $31.69 | 181,400 | — | — |
| 1999-04-19 | $30.63 | $31.18 | 372,400 | — | — |
| 1999-04-16 | $29.63 | $30.17 | 228,100 | — | — |
| 1999-04-15 | $30.56 | $31.12 | 116,800 | — | — |
| 1999-04-14 | $30.31 | $30.87 | 157,600 | — | — |
| 1999-04-13 | $30.31 | $30.87 | 124,400 | — | — |
| 1999-04-12 | $31.75 | $32.33 | 91,000 | — | — |
| 1999-04-09 | $31.44 | $32.01 | 176,800 | — | — |
| 1999-04-08 | $31.31 | $31.88 | 205,400 | — | — |
| 1999-04-07 | $31.50 | $32.08 | 166,300 | — | — |
| 1999-04-06 | $30.63 | $31.18 | 325,900 | — | — |
| 1999-04-05 | $30.56 | $31.12 | 201,300 | — | — |
| 1999-04-01 | $30.50 | $31.06 | 198,500 | — | — |
| 1999-03-31 | $31.19 | $31.76 | 126,600 | — | — |
| 1999-03-30 | $30.88 | $31.44 | 111,100 | — | — |
| 1999-03-29 | $30.88 | $31.44 | 374,400 | — | — |
| 1999-03-26 | $30.63 | $31.18 | 227,600 | — | — |
| 1999-03-25 | $31.13 | $31.69 | 290,000 | — | — |
| 1999-03-24 | $31.50 | $32.08 | 368,900 | — | — |
| 1999-03-23 | $30.94 | $31.50 | 585,800 | — | — |
| 1999-03-22 | $32.44 | $33.03 | 267,600 | — | — |
| 1999-03-19 | $33.69 | $34.30 | 416,900 | — | — |
| 1999-03-18 | $34.50 | $35.13 | 285,400 | — | — |
| 1999-03-17 | $35.81 | $36.47 | 118,500 | — | — |
| 1999-03-16 | $35.50 | $36.15 | 229,000 | — | — |
| 1999-03-15 | $35.25 | $35.89 | 205,900 | — | — |
| 1999-03-12 | $34.63 | $35.26 | 119,100 | — | — |
| 1999-03-11 | $34.13 | $34.75 | 116,000 | — | — |
| 1999-03-10 | $34.25 | $34.88 | 428,400 | — | — |
| 1999-03-09 | $34.38 | $35.00 | 200,800 | — | — |
| 1999-03-08 | $35.38 | $36.02 | 295,600 | — | — |
| 1999-03-05 | $34.94 | $35.58 | 141,800 | — | — |
| 1999-03-04 | $34.06 | $34.68 | 130,600 | — | — |
| 1999-03-03 | $34.19 | $34.75 | 300,900 | — | — |
| 1999-03-02 | $34.63 | $35.20 | 359,400 | — | — |
| 1999-03-01 | $33.38 | $33.93 | 224,000 | — | — |
| 1999-02-26 | $33.19 | $33.73 | 155,400 | — | — |
| 1999-02-25 | $33.19 | $33.73 | 210,100 | — | — |
| 1999-02-24 | $32.63 | $33.16 | 383,900 | — | — |
| 1999-02-23 | $32.31 | $32.85 | 73,800 | — | — |
| 1999-02-22 | $32.13 | $32.65 | 148,800 | — | — |
| 1999-02-19 | $31.88 | $32.40 | 197,500 | — | — |
| 1999-02-18 | $32.00 | $32.53 | 245,300 | — | — |
| 1999-02-17 | $31.38 | $31.89 | 340,600 | — | — |
| 1999-02-16 | $30.44 | $30.94 | 260,700 | — | — |
| 1999-02-12 | $30.81 | $31.32 | 93,700 | — | — |
| 1999-02-11 | $31.00 | $31.51 | 215,700 | — | — |
| 1999-02-10 | $30.56 | $31.07 | 110,600 | — | — |
| 1999-02-09 | $31.19 | $31.70 | 57,300 | — | — |
| 1999-02-08 | $32.44 | $32.97 | 180,300 | — | — |
| 1999-02-05 | $32.19 | $32.72 | 153,100 | — | — |
| 1999-02-04 | $32.38 | $32.91 | 131,500 | — | — |
| 1999-02-03 | $32.38 | $32.91 | 204,400 | — | — |
| 1999-02-02 | $33.25 | $33.80 | 107,900 | — | — |
| 1999-02-01 | $33.44 | $33.99 | 133,100 | — | — |
| 1999-01-29 | $33.63 | $34.18 | 145,200 | — | — |
| 1999-01-28 | $33.50 | $34.05 | 102,400 | — | — |
| 1999-01-27 | $33.19 | $33.73 | 257,700 | — | — |
| 1999-01-26 | $33.50 | $34.05 | 65,200 | — | — |
| 1999-01-25 | $33.75 | $34.31 | 212,800 | — | — |
| 1999-01-22 | $33.63 | $34.18 | 126,400 | — | — |
| 1999-01-21 | $34.13 | $34.69 | 185,000 | — | — |
| 1999-01-20 | $35.06 | $35.64 | 63,600 | — | — |
| 1999-01-19 | $35.94 | $36.53 | 134,800 | — | — |
| 1999-01-15 | $35.44 | $36.02 | 72,500 | — | — |
| 1999-01-14 | $35.75 | $36.34 | 102,400 | — | — |
| 1999-01-13 | $36.63 | $37.23 | 378,000 | — | — |
| 1999-01-12 | $38.13 | $38.75 | 158,100 | — | — |
| 1999-01-11 | $38.06 | $38.69 | 306,700 | — | — |
| 1999-01-08 | $37.63 | $38.25 | 141,600 | — | — |
| 1999-01-07 | $37.63 | $38.25 | 147,400 | — | — |
| 1999-01-06 | $37.63 | $38.25 | 272,200 | — | — |
| 1999-01-05 | $37.38 | $37.99 | 242,100 | — | — |
| 1999-01-04 | $37.13 | $37.74 | 489,800 | — | — |