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 | $16.94 | $42.29 | 484,000 | — | — |
| 1999-12-30 | $17.13 | $42.76 | 424,000 | — | — |
| 1999-12-29 | $17.13 | $42.76 | 370,600 | — | — |
| 1999-12-28 | $17.00 | $42.45 | 285,100 | — | — |
| 1999-12-27 | $17.25 | $43.07 | 256,300 | — | — |
| 1999-12-23 | $17.38 | $43.38 | 229,900 | — | — |
| 1999-12-22 | $17.13 | $42.76 | 258,300 | — | — |
| 1999-12-21 | $17.50 | $43.70 | 437,000 | — | — |
| 1999-12-20 | $17.25 | $43.07 | 742,900 | — | — |
| 1999-12-17 | $17.56 | $43.85 | 306,900 | — | — |
| 1999-12-16 | $17.63 | $44.01 | 230,000 | — | — |
| 1999-12-15 | $17.75 | $44.32 | 371,000 | — | — |
| 1999-12-14 | $17.63 | $44.01 | 212,500 | — | — |
| 1999-12-13 | $17.44 | $43.54 | 275,100 | — | — |
| 1999-12-10 | $18.00 | $44.95 | 255,700 | — | — |
| 1999-12-09 | $18.38 | $45.88 | 4,681,200 | — | — |
| 1999-12-08 | $18.00 | $44.95 | 567,900 | — | — |
| 1999-12-07 | $18.38 | $45.88 | 567,300 | — | — |
| 1999-12-06 | $19.19 | $46.57 | 2,664,100 | — | — |
| 1999-12-03 | $19.31 | $46.88 | 862,700 | — | — |
| 1999-12-02 | $18.63 | $45.21 | 175,300 | — | — |
| 1999-12-01 | $18.56 | $45.06 | 153,900 | — | — |
| 1999-11-30 | $18.69 | $45.36 | 372,900 | — | — |
| 1999-11-29 | $18.44 | $44.75 | 717,600 | — | — |
| 1999-11-26 | $19.13 | $46.42 | 88,800 | — | — |
| 1999-11-24 | $19.19 | $46.57 | 239,400 | — | — |
| 1999-11-23 | $19.13 | $46.42 | 280,400 | — | — |
| 1999-11-22 | $19.44 | $47.18 | 341,100 | — | — |
| 1999-11-19 | $19.38 | $47.03 | 296,300 | — | — |
| 1999-11-18 | $19.94 | $48.40 | 233,900 | — | — |
| 1999-11-17 | $20.13 | $48.85 | 407,900 | — | — |
| 1999-11-16 | $20.25 | $49.15 | 1,099,200 | — | — |
| 1999-11-15 | $20.88 | $50.67 | 267,700 | — | — |
| 1999-11-12 | $21.50 | $52.19 | 76,300 | — | — |
| 1999-11-11 | $21.63 | $52.49 | 88,600 | — | — |
| 1999-11-10 | $21.44 | $52.04 | 105,400 | — | — |
| 1999-11-09 | $21.69 | $52.64 | 123,400 | — | — |
| 1999-11-08 | $21.94 | $53.25 | 105,600 | — | — |
| 1999-11-05 | $21.94 | $53.25 | 159,000 | — | — |
| 1999-11-04 | $22.06 | $53.55 | 160,600 | — | — |
| 1999-11-03 | $22.38 | $54.31 | 97,100 | — | — |
| 1999-11-02 | $23.00 | $55.83 | 277,300 | — | — |
| 1999-11-01 | $23.00 | $55.83 | 95,800 | — | — |
| 1999-10-29 | $23.06 | $55.98 | 261,900 | — | — |
| 1999-10-28 | $23.19 | $56.28 | 65,500 | — | — |
| 1999-10-27 | $23.13 | $56.13 | 171,800 | — | — |
| 1999-10-26 | $22.81 | $55.37 | 71,000 | — | — |
| 1999-10-25 | $23.25 | $56.44 | 106,400 | — | — |
| 1999-10-22 | $22.88 | $55.53 | 122,600 | — | — |
| 1999-10-21 | $22.38 | $54.31 | 94,200 | — | — |
| 1999-10-20 | $22.44 | $54.46 | 110,200 | — | — |
| 1999-10-19 | $22.88 | $55.53 | 136,900 | — | — |
| 1999-10-18 | $22.94 | $55.68 | 129,600 | — | — |
| 1999-10-15 | $22.38 | $54.31 | 91,000 | — | — |
| 1999-10-14 | $23.25 | $56.44 | 231,900 | — | — |
| 1999-10-13 | $22.63 | $54.92 | 199,600 | — | — |
| 1999-10-12 | $22.38 | $54.31 | 138,600 | — | — |
| 1999-10-11 | $22.69 | $55.07 | 349,100 | — | — |
| 1999-10-08 | $23.13 | $56.13 | 567,000 | — | — |
| 1999-10-07 | $21.38 | $51.88 | 127,200 | — | — |
| 1999-10-06 | $21.69 | $52.64 | 217,800 | — | — |
| 1999-10-05 | $21.88 | $53.10 | 227,600 | — | — |
| 1999-10-04 | $22.19 | $53.86 | 301,600 | — | — |
| 1999-10-01 | $21.31 | $51.73 | 269,900 | — | — |
| 1999-09-30 | $21.38 | $51.88 | 562,100 | — | — |
| 1999-09-29 | $20.75 | $50.37 | 105,200 | — | — |
| 1999-09-28 | $20.81 | $50.52 | 133,400 | — | — |
| 1999-09-27 | $21.06 | $51.13 | 152,100 | — | — |
| 1999-09-24 | $20.94 | $50.82 | 168,200 | — | — |
| 1999-09-23 | $21.00 | $50.97 | 415,800 | — | — |
| 1999-09-22 | $21.38 | $51.88 | 374,900 | — | — |
| 1999-09-21 | $21.38 | $51.88 | 256,400 | — | — |
| 1999-09-20 | $22.00 | $53.40 | 136,200 | — | — |
| 1999-09-17 | $21.94 | $53.25 | 140,800 | — | — |
| 1999-09-16 | $21.81 | $52.95 | 131,500 | — | — |
| 1999-09-15 | $21.94 | $53.25 | 158,400 | — | — |
| 1999-09-14 | $22.19 | $53.86 | 179,600 | — | — |
| 1999-09-13 | $22.00 | $53.40 | 180,200 | — | — |
| 1999-09-10 | $22.38 | $54.31 | 112,500 | — | — |
| 1999-09-09 | $22.25 | $54.01 | 1,207,500 | — | — |
| 1999-09-08 | $22.44 | $54.46 | 139,900 | — | — |
| 1999-09-07 | $22.56 | $54.77 | 2,823,300 | — | — |
| 1999-09-03 | $23.44 | $55.59 | 301,400 | — | — |
| 1999-09-02 | $23.50 | $55.74 | 249,600 | — | — |
| 1999-09-01 | $23.81 | $56.48 | 106,700 | — | — |
| 1999-08-31 | $23.88 | $56.63 | 172,100 | — | — |
| 1999-08-30 | $23.69 | $56.19 | 137,600 | — | — |
| 1999-08-27 | $24.38 | $57.82 | 171,300 | — | — |
| 1999-08-26 | $24.38 | $57.82 | 305,800 | — | — |
| 1999-08-25 | $24.00 | $56.93 | 225,400 | — | — |
| 1999-08-24 | $23.81 | $56.48 | 400,100 | — | — |
| 1999-08-23 | $23.38 | $55.44 | 371,000 | — | — |
| 1999-08-20 | $23.44 | $55.59 | 527,400 | — | — |
| 1999-08-19 | $23.25 | $55.15 | 357,300 | — | — |
| 1999-08-18 | $23.56 | $55.89 | 617,300 | — | — |
| 1999-08-17 | $23.88 | $56.63 | 494,700 | — | — |
| 1999-08-16 | $23.94 | $56.78 | 326,300 | — | — |
| 1999-08-13 | $24.25 | $57.52 | 492,200 | — | — |
| 1999-08-12 | $24.50 | $58.11 | 488,500 | — | — |
| 1999-08-11 | $25.50 | $60.48 | 155,500 | — | — |
| 1999-08-10 | $25.44 | $60.34 | 218,200 | — | — |
| 1999-08-09 | $25.81 | $61.23 | 80,900 | — | — |
| 1999-08-06 | $26.06 | $61.82 | 148,000 | — | — |
| 1999-08-05 | $26.06 | $61.82 | 101,100 | — | — |
| 1999-08-04 | $26.19 | $62.12 | 202,300 | — | — |
| 1999-08-03 | $26.63 | $63.15 | 57,900 | — | — |
| 1999-08-02 | $26.50 | $62.86 | 110,800 | — | — |
| 1999-07-30 | $26.13 | $61.97 | 88,200 | — | — |
| 1999-07-29 | $26.50 | $62.86 | 581,000 | — | — |
| 1999-07-28 | $26.56 | $63.00 | 161,600 | — | — |
| 1999-07-27 | $26.75 | $63.45 | 175,500 | — | — |
| 1999-07-26 | $26.69 | $63.30 | 238,400 | — | — |
| 1999-07-23 | $26.50 | $62.86 | 384,700 | — | — |
| 1999-07-22 | $25.94 | $61.52 | 146,000 | — | — |
| 1999-07-21 | $25.94 | $61.52 | 119,200 | — | — |
| 1999-07-20 | $25.38 | $60.19 | 346,900 | — | — |
| 1999-07-19 | $25.38 | $60.19 | 312,700 | — | — |
| 1999-07-16 | $25.56 | $60.63 | 163,600 | — | — |
| 1999-07-15 | $25.75 | $61.08 | 195,200 | — | — |
| 1999-07-14 | $25.81 | $61.23 | 170,900 | — | — |
| 1999-07-13 | $25.94 | $61.52 | 164,800 | — | — |
| 1999-07-12 | $25.63 | $60.78 | 146,600 | — | — |
| 1999-07-09 | $26.06 | $61.82 | 363,700 | — | — |
| 1999-07-08 | $26.44 | $62.71 | 242,200 | — | — |
| 1999-07-07 | $26.94 | $63.89 | 69,600 | — | — |
| 1999-07-06 | $27.13 | $64.34 | 349,300 | — | — |
| 1999-07-02 | $26.75 | $63.45 | 130,300 | — | — |
| 1999-07-01 | $26.81 | $63.60 | 185,600 | — | — |
| 1999-06-30 | $26.63 | $63.15 | 300,700 | — | — |
| 1999-06-29 | $27.06 | $64.19 | 147,900 | — | — |
| 1999-06-28 | $26.88 | $63.75 | 167,400 | — | — |
| 1999-06-25 | $27.38 | $64.93 | 531,600 | — | — |
| 1999-06-24 | $27.31 | $64.78 | 156,600 | — | — |
| 1999-06-23 | $27.31 | $64.78 | 192,100 | — | — |
| 1999-06-22 | $27.13 | $64.34 | 126,500 | — | — |
| 1999-06-21 | $27.19 | $64.49 | 201,800 | — | — |
| 1999-06-18 | $27.13 | $64.34 | 102,900 | — | — |
| 1999-06-17 | $27.44 | $65.08 | 215,600 | — | — |
| 1999-06-16 | $27.50 | $65.23 | 61,200 | — | — |
| 1999-06-15 | $27.31 | $64.78 | 64,900 | — | — |
| 1999-06-14 | $27.38 | $64.93 | 88,800 | — | — |
| 1999-06-11 | $26.94 | $63.89 | 82,600 | — | — |
| 1999-06-10 | $27.19 | $64.49 | 78,000 | — | — |
| 1999-06-09 | $27.63 | $65.53 | 62,300 | — | — |
| 1999-06-08 | $27.56 | $65.38 | 75,100 | — | — |
| 1999-06-07 | $27.56 | $65.38 | 166,400 | — | — |
| 1999-06-04 | $28.38 | $66.03 | 2,352,800 | — | — |
| 1999-06-03 | $28.50 | $66.33 | 67,800 | — | — |
| 1999-06-02 | $28.13 | $65.45 | 115,500 | — | — |
| 1999-06-01 | $28.50 | $66.33 | 80,100 | — | — |
| 1999-05-28 | $29.06 | $67.63 | 107,000 | — | — |
| 1999-05-27 | $28.56 | $66.47 | 91,300 | — | — |
| 1999-05-26 | $28.81 | $67.05 | 173,000 | — | — |
| 1999-05-25 | $28.94 | $67.34 | 72,300 | — | — |
| 1999-05-24 | $28.81 | $67.05 | 67,900 | — | — |
| 1999-05-21 | $28.75 | $66.91 | 61,600 | — | — |
| 1999-05-20 | $28.81 | $67.05 | 116,400 | — | — |
| 1999-05-19 | $28.63 | $66.62 | 119,200 | — | — |
| 1999-05-18 | $28.69 | $66.76 | 109,100 | — | — |
| 1999-05-17 | $28.69 | $66.76 | 63,800 | — | — |
| 1999-05-14 | $28.13 | $65.45 | 111,300 | — | — |
| 1999-05-13 | $28.94 | $67.34 | 88,800 | — | — |
| 1999-05-12 | $28.81 | $67.05 | 100,400 | — | — |
| 1999-05-11 | $28.81 | $67.05 | 230,100 | — | — |
| 1999-05-10 | $28.69 | $66.76 | 196,400 | — | — |
| 1999-05-07 | $28.38 | $66.03 | 234,700 | — | — |
| 1999-05-06 | $27.75 | $64.58 | 181,000 | — | — |
| 1999-05-05 | $27.88 | $64.87 | 126,000 | — | — |
| 1999-05-04 | $27.81 | $64.73 | 96,200 | — | — |
| 1999-05-03 | $27.69 | $64.44 | 103,300 | — | — |
| 1999-04-30 | $27.19 | $63.27 | 63,100 | — | — |
| 1999-04-29 | $27.31 | $63.56 | 123,400 | — | — |
| 1999-04-28 | $27.13 | $63.13 | 143,300 | — | — |
| 1999-04-27 | $27.00 | $62.84 | 260,200 | — | — |
| 1999-04-26 | $26.81 | $62.40 | 104,300 | — | — |
| 1999-04-23 | $26.94 | $62.69 | 185,100 | — | — |
| 1999-04-22 | $26.50 | $61.67 | 98,000 | — | — |
| 1999-04-21 | $26.69 | $62.11 | 106,200 | — | — |
| 1999-04-20 | $26.75 | $62.25 | 173,500 | — | — |
| 1999-04-19 | $25.75 | $59.93 | 332,400 | — | — |
| 1999-04-16 | $25.30 | $58.87 | 433,100 | — | — |
| 1999-04-15 | $25.38 | $59.05 | 152,300 | — | — |
| 1999-04-14 | $25.63 | $59.64 | 193,700 | — | — |
| 1999-04-13 | $25.75 | $59.93 | 334,200 | — | — |
| 1999-04-12 | $25.69 | $59.78 | 232,800 | — | — |
| 1999-04-09 | $25.88 | $60.22 | 233,400 | — | — |
| 1999-04-08 | $26.06 | $60.65 | 296,000 | — | — |
| 1999-04-07 | $25.81 | $60.07 | 234,700 | — | — |
| 1999-04-06 | $25.50 | $59.34 | 234,100 | — | — |
| 1999-04-05 | $24.69 | $57.45 | 789,900 | — | — |
| 1999-04-01 | $25.50 | $59.34 | 1,357,200 | — | — |
| 1999-03-31 | $26.69 | $62.11 | 297,000 | — | — |
| 1999-03-30 | $27.50 | $64.00 | 772,300 | — | — |
| 1999-03-29 | $28.38 | $66.03 | 115,200 | — | — |
| 1999-03-26 | $28.63 | $66.62 | 166,900 | — | — |
| 1999-03-25 | $28.75 | $66.91 | 117,600 | — | — |
| 1999-03-24 | $29.00 | $67.49 | 115,100 | — | — |
| 1999-03-23 | $28.63 | $66.62 | 113,400 | — | — |
| 1999-03-22 | $28.63 | $66.62 | 113,600 | — | — |
| 1999-03-19 | $28.50 | $66.33 | 351,000 | — | — |
| 1999-03-18 | $28.19 | $65.60 | 485,000 | — | — |
| 1999-03-17 | $28.19 | $65.60 | 810,100 | — | — |
| 1999-03-16 | $28.19 | $65.60 | 89,800 | — | — |
| 1999-03-15 | $28.25 | $65.74 | 147,900 | — | — |
| 1999-03-12 | $28.50 | $66.33 | 92,900 | — | — |
| 1999-03-11 | $27.94 | $65.02 | 111,000 | — | — |
| 1999-03-10 | $27.94 | $65.02 | 197,000 | — | — |
| 1999-03-09 | $27.75 | $64.58 | 126,800 | — | — |
| 1999-03-08 | $28.00 | $65.16 | 147,400 | — | — |
| 1999-03-05 | $28.00 | $65.16 | 498,600 | — | — |
| 1999-03-04 | $28.44 | $64.94 | 1,879,300 | — | — |
| 1999-03-03 | $28.00 | $63.94 | 172,800 | — | — |
| 1999-03-02 | $28.25 | $64.51 | 162,400 | — | — |
| 1999-03-01 | $28.00 | $63.94 | 231,300 | — | — |
| 1999-02-26 | $28.19 | $64.36 | 86,600 | — | — |
| 1999-02-25 | $28.88 | $65.93 | 125,000 | — | — |
| 1999-02-24 | $29.13 | $66.51 | 238,900 | — | — |
| 1999-02-23 | $28.94 | $66.08 | 129,000 | — | — |
| 1999-02-22 | $29.31 | $66.93 | 156,900 | — | — |
| 1999-02-19 | $29.38 | $67.08 | 132,000 | — | — |
| 1999-02-18 | $28.94 | $66.08 | 265,900 | — | — |
| 1999-02-17 | $28.38 | $64.79 | 247,400 | — | — |
| 1999-02-16 | $28.38 | $64.79 | 145,500 | — | — |
| 1999-02-12 | $28.75 | $65.65 | 416,800 | — | — |
| 1999-02-11 | $29.25 | $66.79 | 276,200 | — | — |
| 1999-02-10 | $29.13 | $66.51 | 250,500 | — | — |
| 1999-02-09 | $28.94 | $66.08 | 253,400 | — | — |
| 1999-02-08 | $29.81 | $68.08 | 191,700 | — | — |
| 1999-02-05 | $30.06 | $68.65 | 97,800 | — | — |
| 1999-02-04 | $29.75 | $67.93 | 151,800 | — | — |
| 1999-02-03 | $30.44 | $69.50 | 199,300 | — | — |
| 1999-02-02 | $30.69 | $70.07 | 420,100 | — | — |
| 1999-02-01 | $30.00 | $68.50 | 155,600 | — | — |
| 1999-01-29 | $31.44 | $71.79 | 122,300 | — | — |
| 1999-01-28 | $32.00 | $73.07 | 227,300 | — | — |
| 1999-01-27 | $32.13 | $73.36 | 192,600 | — | — |
| 1999-01-26 | $32.31 | $73.78 | 172,500 | — | — |
| 1999-01-25 | $32.25 | $73.64 | 167,700 | — | — |
| 1999-01-22 | $32.38 | $73.93 | 64,900 | — | — |
| 1999-01-21 | $32.38 | $73.93 | 156,900 | — | — |
| 1999-01-20 | $32.25 | $73.64 | 144,400 | — | — |
| 1999-01-19 | $32.19 | $73.50 | 89,400 | — | — |
| 1999-01-15 | $32.88 | $75.07 | 148,900 | — | — |
| 1999-01-14 | $32.56 | $74.35 | 95,900 | — | — |
| 1999-01-13 | $33.31 | $76.07 | 149,100 | — | — |
| 1999-01-12 | $33.31 | $76.07 | 195,000 | — | — |
| 1999-01-11 | $33.44 | $76.35 | 275,200 | — | — |
| 1999-01-08 | $33.50 | $76.50 | 171,500 | — | — |
| 1999-01-07 | $33.38 | $76.21 | 105,600 | — | — |
| 1999-01-06 | $33.31 | $76.07 | 153,600 | — | — |
| 1999-01-05 | $33.50 | $76.50 | 119,800 | — | — |
| 1999-01-04 | $33.19 | $75.78 | 146,500 | — | — |