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
- 1995-11-17 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 | $25.22 | $25.85 | 374,800 | — | — |
| 1999-12-30 | $25.56 | $26.20 | 566,600 | — | — |
| 1999-12-29 | $24.56 | $25.18 | 501,600 | — | — |
| 1999-12-28 | $25.03 | $25.66 | 650,000 | — | — |
| 1999-12-27 | $24.25 | $24.86 | 644,200 | — | — |
| 1999-12-23 | $24.50 | $25.11 | 1,223,200 | — | — |
| 1999-12-22 | $23.66 | $24.25 | 1,010,200 | — | — |
| 1999-12-21 | $23.00 | $23.58 | 839,800 | — | — |
| 1999-12-20 | $22.47 | $23.03 | 650,600 | — | — |
| 1999-12-17 | $22.66 | $23.22 | 764,600 | — | — |
| 1999-12-16 | $22.31 | $22.87 | 960,400 | — | — |
| 1999-12-15 | $21.78 | $22.33 | 1,276,200 | — | — |
| 1999-12-14 | $21.13 | $21.65 | 1,169,400 | — | — |
| 1999-12-13 | $20.44 | $20.92 | 606,200 | — | — |
| 1999-12-10 | $20.50 | $20.99 | 659,800 | — | — |
| 1999-12-09 | $20.59 | $21.08 | 536,600 | — | — |
| 1999-12-08 | $20.50 | $20.99 | 893,000 | — | — |
| 1999-12-07 | $20.47 | $20.96 | 1,112,800 | — | — |
| 1999-12-06 | $20.63 | $21.12 | 1,068,000 | — | — |
| 1999-12-03 | $21.16 | $21.66 | 701,800 | — | — |
| 1999-12-02 | $21.28 | $21.79 | 1,316,000 | — | — |
| 1999-12-01 | $21.06 | $21.56 | 946,600 | — | — |
| 1999-11-30 | $21.09 | $21.60 | 1,032,200 | — | — |
| 1999-11-29 | $22.00 | $22.52 | 912,800 | — | — |
| 1999-11-26 | $22.03 | $22.56 | 225,400 | — | — |
| 1999-11-24 | $22.13 | $22.65 | 990,800 | — | — |
| 1999-11-23 | $22.00 | $22.52 | 799,400 | — | — |
| 1999-11-22 | $21.72 | $22.24 | 1,147,000 | — | — |
| 1999-11-19 | $21.56 | $22.08 | 1,927,200 | — | — |
| 1999-11-18 | $21.03 | $21.53 | 1,848,000 | — | — |
| 1999-11-17 | $20.78 | $21.28 | 1,023,800 | — | — |
| 1999-11-16 | $20.91 | $21.40 | 1,632,000 | — | — |
| 1999-11-15 | $21.31 | $21.82 | 1,972,000 | — | — |
| 1999-11-12 | $21.69 | $22.20 | 731,400 | — | — |
| 1999-11-11 | $22.22 | $22.75 | 932,200 | — | — |
| 1999-11-10 | $21.47 | $21.98 | 1,626,200 | — | — |
| 1999-11-09 | $21.88 | $22.40 | 1,398,400 | — | — |
| 1999-11-08 | $22.22 | $22.75 | 690,000 | — | — |
| 1999-11-05 | $22.63 | $23.16 | 497,600 | — | — |
| 1999-11-04 | $22.59 | $23.13 | 636,600 | — | — |
| 1999-11-03 | $22.81 | $23.36 | 358,600 | — | — |
| 1999-11-02 | $23.00 | $23.55 | 947,000 | — | — |
| 1999-11-01 | $22.94 | $23.48 | 916,800 | — | — |
| 1999-10-29 | $23.31 | $23.87 | 1,430,600 | — | — |
| 1999-10-28 | $23.81 | $24.38 | 767,800 | — | — |
| 1999-10-27 | $23.41 | $23.96 | 1,333,600 | — | — |
| 1999-10-26 | $24.56 | $25.15 | 1,888,200 | — | — |
| 1999-10-25 | $23.03 | $23.58 | 885,800 | — | — |
| 1999-10-22 | $22.50 | $23.04 | 776,000 | — | — |
| 1999-10-21 | $22.06 | $22.59 | 341,400 | — | — |
| 1999-10-20 | $22.00 | $22.52 | 1,520,000 | — | — |
| 1999-10-19 | $21.66 | $22.17 | 922,000 | — | — |
| 1999-10-18 | $21.50 | $22.01 | 1,099,000 | — | — |
| 1999-10-15 | $21.09 | $21.60 | 395,600 | — | — |
| 1999-10-14 | $21.72 | $22.24 | 501,000 | — | — |
| 1999-10-13 | $21.84 | $22.36 | 409,600 | — | — |
| 1999-10-12 | $22.06 | $22.59 | 437,800 | — | — |
| 1999-10-11 | $22.00 | $22.52 | 556,800 | — | — |
| 1999-10-08 | $22.47 | $23.00 | 754,600 | — | — |
| 1999-10-07 | $22.38 | $22.91 | 881,800 | — | — |
| 1999-10-06 | $21.44 | $21.95 | 1,023,400 | — | — |
| 1999-10-05 | $21.31 | $21.82 | 1,554,200 | — | — |
| 1999-10-04 | $21.75 | $22.27 | 3,031,400 | — | — |
| 1999-10-01 | $20.81 | $21.31 | 2,297,200 | — | — |
| 1999-09-30 | $19.53 | $20.00 | 1,242,800 | — | — |
| 1999-09-29 | $20.22 | $20.70 | 2,231,400 | — | — |
| 1999-09-28 | $21.00 | $21.50 | 736,000 | — | — |
| 1999-09-27 | $21.25 | $21.76 | 472,200 | — | — |
| 1999-09-24 | $20.81 | $21.31 | 465,000 | — | — |
| 1999-09-23 | $20.75 | $21.24 | 995,600 | — | — |
| 1999-09-22 | $21.81 | $22.33 | 730,400 | — | — |
| 1999-09-21 | $22.38 | $22.91 | 964,200 | — | — |
| 1999-09-20 | $22.38 | $22.91 | 768,000 | — | — |
| 1999-09-17 | $21.84 | $22.36 | 386,000 | — | — |
| 1999-09-16 | $21.59 | $22.11 | 644,400 | — | — |
| 1999-09-15 | $21.78 | $22.30 | 1,199,600 | — | — |
| 1999-09-14 | $21.75 | $22.27 | 2,194,000 | — | — |
| 1999-09-13 | $20.31 | $20.77 | 1,853,200 | — | — |
| 1999-09-10 | $20.56 | $21.03 | 1,797,800 | — | — |
| 1999-09-09 | $22.00 | $22.50 | 1,907,200 | — | — |
| 1999-09-08 | $22.31 | $22.82 | 609,600 | — | — |
| 1999-09-07 | $22.66 | $23.17 | 805,000 | — | — |
| 1999-09-03 | $22.63 | $23.13 | 1,505,600 | — | — |
| 1999-09-02 | $22.38 | $22.88 | 784,200 | — | — |
| 1999-09-01 | $22.94 | $23.45 | 301,800 | — | — |
| 1999-08-31 | $22.97 | $23.49 | 555,800 | — | — |
| 1999-08-30 | $22.91 | $23.42 | 1,065,600 | — | — |
| 1999-08-27 | $23.56 | $24.09 | 316,400 | — | — |
| 1999-08-26 | $23.78 | $24.32 | 660,400 | — | — |
| 1999-08-25 | $23.94 | $24.48 | 1,314,000 | — | — |
| 1999-08-24 | $24.03 | $24.57 | 1,836,800 | — | — |
| 1999-08-23 | $23.56 | $24.09 | 1,175,200 | — | — |
| 1999-08-20 | $23.84 | $24.38 | 931,600 | — | — |
| 1999-08-19 | $23.53 | $24.06 | 655,800 | — | — |
| 1999-08-18 | $24.28 | $24.83 | 1,657,200 | — | — |
| 1999-08-17 | $25.53 | $26.11 | 838,800 | — | — |
| 1999-08-16 | $24.66 | $25.21 | 686,200 | — | — |
| 1999-08-13 | $24.03 | $24.57 | 627,200 | — | — |
| 1999-08-12 | $23.06 | $23.58 | 681,600 | — | — |
| 1999-08-11 | $23.31 | $23.84 | 553,600 | — | — |
| 1999-08-10 | $23.00 | $23.52 | 787,000 | — | — |
| 1999-08-09 | $23.56 | $24.09 | 485,600 | — | — |
| 1999-08-06 | $23.56 | $24.09 | 391,200 | — | — |
| 1999-08-05 | $23.53 | $24.06 | 582,800 | — | — |
| 1999-08-04 | $23.22 | $23.74 | 1,281,000 | — | — |
| 1999-08-03 | $23.72 | $24.25 | 648,800 | — | — |
| 1999-08-02 | $23.34 | $23.87 | 1,069,000 | — | — |
| 1999-07-30 | $23.78 | $24.32 | 565,000 | — | — |
| 1999-07-29 | $24.28 | $24.83 | 868,200 | — | — |
| 1999-07-28 | $24.16 | $24.70 | 1,038,000 | — | — |
| 1999-07-27 | $24.50 | $25.05 | 935,400 | — | — |
| 1999-07-26 | $25.06 | $25.63 | 810,600 | — | — |
| 1999-07-23 | $25.47 | $26.04 | 569,200 | — | — |
| 1999-07-22 | $25.72 | $26.30 | 814,000 | — | — |
| 1999-07-21 | $26.13 | $26.71 | 896,000 | — | — |
| 1999-07-20 | $26.75 | $27.35 | 1,244,600 | — | — |
| 1999-07-19 | $27.66 | $28.28 | 360,000 | — | — |
| 1999-07-16 | $28.00 | $28.63 | 660,000 | — | — |
| 1999-07-15 | $27.78 | $28.41 | 879,000 | — | — |
| 1999-07-14 | $27.53 | $28.15 | 642,200 | — | — |
| 1999-07-13 | $26.28 | $26.87 | 560,800 | — | — |
| 1999-07-12 | $26.19 | $26.78 | 455,600 | — | — |
| 1999-07-09 | $25.91 | $26.49 | 508,400 | — | — |
| 1999-07-08 | $25.63 | $26.20 | 865,000 | — | — |
| 1999-07-07 | $26.28 | $26.87 | 1,298,800 | — | — |
| 1999-07-06 | $25.59 | $26.17 | 1,632,600 | — | — |
| 1999-07-02 | $25.00 | $25.56 | 1,097,200 | — | — |
| 1999-07-01 | $24.88 | $25.44 | 1,093,400 | — | — |
| 1999-06-30 | $25.06 | $25.63 | 1,274,200 | — | — |
| 1999-06-29 | $23.72 | $24.25 | 1,244,000 | — | — |
| 1999-06-28 | $23.75 | $24.29 | 691,000 | — | — |
| 1999-06-25 | $23.69 | $24.22 | 319,200 | — | — |
| 1999-06-24 | $23.44 | $23.97 | 336,800 | — | — |
| 1999-06-23 | $23.31 | $23.84 | 794,800 | — | — |
| 1999-06-22 | $22.94 | $23.45 | 637,000 | — | — |
| 1999-06-21 | $23.03 | $23.55 | 371,000 | — | — |
| 1999-06-18 | $23.16 | $23.68 | 941,000 | — | — |
| 1999-06-17 | $23.19 | $23.71 | 618,000 | — | — |
| 1999-06-16 | $23.34 | $23.87 | 875,000 | — | — |
| 1999-06-15 | $22.88 | $23.39 | 444,600 | — | — |
| 1999-06-14 | $22.75 | $23.26 | 380,800 | — | — |
| 1999-06-11 | $22.78 | $23.27 | 410,200 | — | — |
| 1999-06-10 | $22.69 | $23.17 | 620,200 | — | — |
| 1999-06-09 | $22.69 | $23.17 | 786,000 | — | — |
| 1999-06-08 | $23.09 | $23.59 | 682,200 | — | — |
| 1999-06-07 | $23.16 | $23.65 | 550,800 | — | — |
| 1999-06-04 | $23.41 | $23.91 | 936,800 | — | — |
| 1999-06-03 | $23.09 | $23.59 | 1,008,800 | — | — |
| 1999-06-02 | $22.97 | $23.46 | 724,400 | — | — |
| 1999-06-01 | $22.88 | $23.36 | 609,200 | — | — |
| 1999-05-28 | $22.81 | $23.30 | 672,000 | — | — |
| 1999-05-27 | $22.91 | $23.40 | 488,400 | — | — |
| 1999-05-26 | $23.11 | $23.60 | 932,000 | — | — |
| 1999-05-25 | $22.92 | $23.41 | 1,047,600 | — | — |
| 1999-05-24 | $23.02 | $23.51 | 1,053,600 | — | — |
| 1999-05-21 | $22.94 | $23.43 | 2,496,000 | — | — |
| 1999-05-20 | $23.31 | $23.81 | 9,838,000 | — | — |
| 1999-05-19 | $23.19 | $23.68 | 868,400 | — | — |
| 1999-05-18 | $23.25 | $23.75 | 395,200 | — | — |
| 1999-05-17 | $23.22 | $23.72 | 635,200 | — | — |
| 1999-05-14 | $23.81 | $24.32 | 610,000 | — | — |
| 1999-05-13 | $24.02 | $24.53 | 720,000 | — | — |
| 1999-05-12 | $23.17 | $23.67 | 610,000 | — | — |
| 1999-05-11 | $23.08 | $23.57 | 1,462,000 | — | — |
| 1999-05-10 | $23.17 | $23.67 | 1,658,800 | — | — |
| 1999-05-07 | $23.83 | $24.34 | 1,354,000 | — | — |
| 1999-05-06 | $24.88 | $25.41 | 1,613,600 | — | — |
| 1999-05-05 | $24.23 | $24.75 | 1,115,600 | — | — |
| 1999-05-04 | $24.19 | $24.71 | 724,400 | — | — |
| 1999-05-03 | $25.02 | $25.55 | 951,600 | — | — |
| 1999-04-30 | $25.03 | $25.57 | 1,452,400 | — | — |
| 1999-04-29 | $24.66 | $25.18 | 1,118,000 | — | — |
| 1999-04-28 | $24.38 | $24.90 | 771,600 | — | — |
| 1999-04-27 | $24.52 | $25.04 | 1,361,200 | — | — |
| 1999-04-26 | $23.81 | $24.32 | 954,400 | — | — |
| 1999-04-23 | $23.75 | $24.26 | 1,032,000 | — | — |
| 1999-04-22 | $23.41 | $23.91 | 1,474,400 | — | — |
| 1999-04-21 | $23.52 | $24.02 | 765,200 | — | — |
| 1999-04-20 | $23.00 | $23.49 | 1,645,600 | — | — |
| 1999-04-19 | $21.63 | $22.09 | 946,400 | — | — |
| 1999-04-16 | $22.58 | $23.06 | 1,015,600 | — | — |
| 1999-04-15 | $22.97 | $23.46 | 748,400 | — | — |
| 1999-04-14 | $23.73 | $24.24 | 883,200 | — | — |
| 1999-04-13 | $23.53 | $24.04 | 670,800 | — | — |
| 1999-04-12 | $23.50 | $24.00 | 698,800 | — | — |
| 1999-04-09 | $23.47 | $23.97 | 671,600 | — | — |
| 1999-04-08 | $23.69 | $24.19 | 700,000 | — | — |
| 1999-04-07 | $23.69 | $24.19 | 613,600 | — | — |
| 1999-04-06 | $23.22 | $23.72 | 676,400 | — | — |
| 1999-04-05 | $23.44 | $23.94 | 385,200 | — | — |
| 1999-04-01 | $23.56 | $24.07 | 513,600 | — | — |
| 1999-03-31 | $23.63 | $24.13 | 1,442,400 | — | — |
| 1999-03-30 | $22.36 | $22.84 | 683,200 | — | — |
| 1999-03-29 | $22.77 | $23.25 | 537,600 | — | — |
| 1999-03-26 | $23.06 | $23.56 | 495,200 | — | — |
| 1999-03-25 | $23.22 | $23.72 | 763,200 | — | — |
| 1999-03-24 | $22.75 | $23.24 | 395,600 | — | — |
| 1999-03-23 | $23.06 | $23.56 | 785,200 | — | — |
| 1999-03-22 | $23.34 | $23.84 | 696,000 | — | — |
| 1999-03-19 | $22.42 | $22.90 | 465,200 | — | — |
| 1999-03-18 | $22.31 | $22.79 | 612,000 | — | — |
| 1999-03-17 | $22.73 | $23.22 | 566,000 | — | — |
| 1999-03-16 | $22.72 | $23.21 | 350,000 | — | — |
| 1999-03-15 | $22.80 | $23.28 | 414,000 | — | — |
| 1999-03-12 | $23.16 | $23.65 | 495,200 | — | — |
| 1999-03-11 | $23.52 | $24.00 | 856,400 | — | — |
| 1999-03-10 | $23.33 | $23.81 | 437,200 | — | — |
| 1999-03-09 | $23.30 | $23.77 | 1,028,000 | — | — |
| 1999-03-08 | $23.56 | $24.05 | 1,278,000 | — | — |
| 1999-03-05 | $22.98 | $23.46 | 1,024,000 | — | — |
| 1999-03-04 | $22.50 | $22.96 | 353,600 | — | — |
| 1999-03-03 | $22.36 | $22.82 | 1,092,000 | — | — |
| 1999-03-02 | $22.50 | $22.96 | 854,800 | — | — |
| 1999-03-01 | $22.17 | $22.63 | 1,067,600 | — | — |
| 1999-02-26 | $21.70 | $22.15 | 1,286,400 | — | — |
| 1999-02-25 | $21.81 | $22.26 | 476,800 | — | — |
| 1999-02-24 | $21.75 | $22.20 | 1,285,200 | — | — |
| 1999-02-23 | $21.80 | $22.24 | 1,315,600 | — | — |
| 1999-02-22 | $22.30 | $22.75 | 1,532,000 | — | — |
| 1999-02-19 | $22.19 | $22.64 | 2,327,600 | — | — |
| 1999-02-18 | $21.98 | $22.43 | 1,716,000 | — | — |
| 1999-02-17 | $21.66 | $22.10 | 2,363,200 | — | — |
| 1999-02-16 | $21.61 | $22.05 | 1,663,600 | — | — |
| 1999-02-12 | $21.13 | $21.56 | 1,308,800 | — | — |
| 1999-02-11 | $21.14 | $21.57 | 1,028,400 | — | — |
| 1999-02-10 | $20.77 | $21.19 | 398,800 | — | — |
| 1999-02-09 | $20.69 | $21.11 | 402,400 | — | — |
| 1999-02-08 | $20.81 | $21.24 | 348,400 | — | — |
| 1999-02-05 | $20.88 | $21.30 | 1,240,400 | — | — |
| 1999-02-04 | $20.77 | $21.19 | 1,400,400 | — | — |
| 1999-02-03 | $21.00 | $21.43 | 1,629,600 | — | — |
| 1999-02-02 | $21.08 | $21.51 | 1,085,600 | — | — |
| 1999-02-01 | $20.95 | $21.38 | 576,800 | — | — |
| 1999-01-29 | $20.52 | $20.94 | 2,115,600 | — | — |
| 1999-01-28 | $20.53 | $20.95 | 767,200 | — | — |
| 1999-01-27 | $20.09 | $20.51 | 1,179,600 | — | — |
| 1999-01-26 | $19.64 | $20.04 | 597,600 | — | — |
| 1999-01-25 | $19.89 | $20.30 | 563,600 | — | — |
| 1999-01-22 | $20.05 | $20.46 | 345,600 | — | — |
| 1999-01-21 | $20.09 | $20.51 | 400,000 | — | — |
| 1999-01-20 | $20.31 | $20.73 | 983,200 | — | — |
| 1999-01-19 | $20.36 | $20.78 | 1,073,600 | — | — |
| 1999-01-15 | $20.16 | $20.57 | 1,355,200 | — | — |
| 1999-01-14 | $19.64 | $20.04 | 1,550,800 | — | — |
| 1999-01-13 | $19.25 | $19.64 | 1,177,200 | — | — |
| 1999-01-12 | $20.38 | $20.79 | 813,200 | — | — |
| 1999-01-11 | $20.09 | $20.51 | 655,200 | — | — |
| 1999-01-08 | $20.55 | $20.97 | 646,000 | — | — |
| 1999-01-07 | $20.52 | $20.94 | 887,200 | — | — |
| 1999-01-06 | $20.78 | $21.21 | 742,800 | — | — |
| 1999-01-05 | $21.13 | $21.56 | 872,800 | — | — |
| 1999-01-04 | $20.88 | $21.30 | 535,600 | — | — |