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
- 1997-11-10 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 | $22.69 | $25.16 | 162,400 | — | — |
| 1999-12-30 | $22.69 | $25.16 | 316,100 | — | — |
| 1999-12-29 | $22.69 | $25.16 | 284,400 | — | — |
| 1999-12-28 | $22.88 | $25.37 | 348,200 | — | — |
| 1999-12-27 | $22.81 | $25.30 | 405,700 | — | — |
| 1999-12-23 | $22.94 | $25.44 | 239,600 | — | — |
| 1999-12-22 | $22.94 | $25.44 | 649,300 | — | — |
| 1999-12-21 | $22.63 | $25.09 | 965,600 | — | — |
| 1999-12-20 | $22.69 | $25.16 | 410,900 | — | — |
| 1999-12-17 | $22.88 | $25.37 | 1,293,100 | — | — |
| 1999-12-16 | $22.69 | $25.16 | 272,400 | — | — |
| 1999-12-15 | $22.94 | $25.44 | 465,300 | — | — |
| 1999-12-14 | $23.06 | $25.58 | 719,600 | — | — |
| 1999-12-13 | $22.88 | $25.37 | 650,000 | — | — |
| 1999-12-10 | $22.88 | $25.37 | 520,100 | — | — |
| 1999-12-09 | $23.19 | $25.72 | 443,500 | — | — |
| 1999-12-08 | $23.44 | $25.99 | 626,000 | — | — |
| 1999-12-07 | $23.69 | $26.27 | 583,400 | — | — |
| 1999-12-06 | $23.88 | $26.48 | 664,700 | — | — |
| 1999-12-03 | $23.88 | $26.48 | 489,800 | — | — |
| 1999-12-02 | $23.81 | $26.41 | 602,300 | — | — |
| 1999-12-01 | $23.31 | $25.85 | 602,000 | — | — |
| 1999-11-30 | $23.31 | $25.85 | 835,300 | — | — |
| 1999-11-29 | $22.56 | $25.02 | 719,700 | — | — |
| 1999-11-26 | $23.25 | $25.79 | 229,100 | — | — |
| 1999-11-24 | $23.50 | $26.06 | 369,600 | — | — |
| 1999-11-23 | $23.63 | $26.20 | 612,700 | — | — |
| 1999-11-22 | $23.75 | $26.34 | 889,800 | — | — |
| 1999-11-19 | $23.94 | $26.55 | 551,800 | — | — |
| 1999-11-18 | $24.25 | $26.89 | 751,600 | — | — |
| 1999-11-17 | $24.44 | $27.10 | 310,400 | — | — |
| 1999-11-16 | $24.38 | $27.03 | 553,000 | — | — |
| 1999-11-15 | $24.25 | $26.89 | 338,100 | — | — |
| 1999-11-12 | $24.38 | $27.03 | 491,300 | — | — |
| 1999-11-11 | $24.31 | $26.96 | 589,100 | — | — |
| 1999-11-10 | $24.19 | $26.83 | 839,600 | — | — |
| 1999-11-09 | $24.69 | $27.38 | 356,800 | — | — |
| 1999-11-08 | $25.19 | $27.93 | 491,600 | — | — |
| 1999-11-05 | $25.38 | $28.14 | 389,000 | — | — |
| 1999-11-04 | $25.00 | $27.73 | 622,500 | — | — |
| 1999-11-03 | $25.94 | $28.77 | 1,673,000 | — | — |
| 1999-11-02 | $26.25 | $28.70 | 210,900 | — | — |
| 1999-11-01 | $26.25 | $28.70 | 504,900 | — | — |
| 1999-10-29 | $26.06 | $28.49 | 509,400 | — | — |
| 1999-10-28 | $25.94 | $28.36 | 495,700 | — | — |
| 1999-10-27 | $25.56 | $27.95 | 392,400 | — | — |
| 1999-10-26 | $25.00 | $27.33 | 682,000 | — | — |
| 1999-10-25 | $24.94 | $27.26 | 666,200 | — | — |
| 1999-10-22 | $24.50 | $26.78 | 952,000 | — | — |
| 1999-10-21 | $24.31 | $26.58 | 915,500 | — | — |
| 1999-10-20 | $23.94 | $26.17 | 751,900 | — | — |
| 1999-10-19 | $24.13 | $26.37 | 672,900 | — | — |
| 1999-10-18 | $24.63 | $26.92 | 930,700 | — | — |
| 1999-10-15 | $24.88 | $27.19 | 617,100 | — | — |
| 1999-10-14 | $25.25 | $27.60 | 324,700 | — | — |
| 1999-10-13 | $24.44 | $26.72 | 401,300 | — | — |
| 1999-10-12 | $24.88 | $27.19 | 314,500 | — | — |
| 1999-10-11 | $25.44 | $27.81 | 618,500 | — | — |
| 1999-10-08 | $25.50 | $27.88 | 406,100 | — | — |
| 1999-10-07 | $25.06 | $27.40 | 238,600 | — | — |
| 1999-10-06 | $25.88 | $28.29 | 388,300 | — | — |
| 1999-10-05 | $26.00 | $28.42 | 595,300 | — | — |
| 1999-10-04 | $26.25 | $28.70 | 473,700 | — | — |
| 1999-10-01 | $25.69 | $28.08 | 942,800 | — | — |
| 1999-09-30 | $25.31 | $27.67 | 522,000 | — | — |
| 1999-09-29 | $24.94 | $27.26 | 514,300 | — | — |
| 1999-09-28 | $25.25 | $27.60 | 556,100 | — | — |
| 1999-09-27 | $25.50 | $27.88 | 196,600 | — | — |
| 1999-09-24 | $25.50 | $27.88 | 273,100 | — | — |
| 1999-09-23 | $25.81 | $28.22 | 438,400 | — | — |
| 1999-09-22 | $26.19 | $28.63 | 529,500 | — | — |
| 1999-09-21 | $26.31 | $28.77 | 374,700 | — | — |
| 1999-09-20 | $27.00 | $29.52 | 343,800 | — | — |
| 1999-09-17 | $27.19 | $29.72 | 476,800 | — | — |
| 1999-09-16 | $27.25 | $29.79 | 480,500 | — | — |
| 1999-09-15 | $27.38 | $29.93 | 536,000 | — | — |
| 1999-09-14 | $27.31 | $29.86 | 259,700 | — | — |
| 1999-09-13 | $27.88 | $30.47 | 154,500 | — | — |
| 1999-09-10 | $27.88 | $30.47 | 1,123,200 | — | — |
| 1999-09-09 | $28.13 | $30.75 | 481,600 | — | — |
| 1999-09-08 | $28.00 | $30.61 | 346,400 | — | — |
| 1999-09-07 | $28.06 | $30.68 | 274,400 | — | — |
| 1999-09-03 | $28.75 | $31.43 | 1,128,500 | — | — |
| 1999-09-02 | $28.13 | $30.75 | 862,500 | — | — |
| 1999-09-01 | $28.44 | $31.09 | 627,700 | — | — |
| 1999-08-31 | $28.56 | $31.22 | 245,300 | — | — |
| 1999-08-30 | $28.81 | $31.50 | 325,700 | — | — |
| 1999-08-27 | $28.81 | $31.50 | 253,200 | — | — |
| 1999-08-26 | $28.88 | $31.57 | 271,600 | — | — |
| 1999-08-25 | $29.31 | $32.04 | 391,400 | — | — |
| 1999-08-24 | $28.75 | $31.43 | 474,700 | — | — |
| 1999-08-23 | $29.13 | $31.84 | 318,400 | — | — |
| 1999-08-20 | $29.00 | $31.70 | 303,800 | — | — |
| 1999-08-19 | $28.44 | $31.09 | 471,000 | — | — |
| 1999-08-18 | $27.94 | $30.54 | 759,200 | — | — |
| 1999-08-17 | $28.00 | $30.61 | 541,800 | — | — |
| 1999-08-16 | $28.44 | $31.09 | 279,100 | — | — |
| 1999-08-13 | $28.31 | $30.95 | 232,200 | — | — |
| 1999-08-12 | $28.06 | $30.68 | 180,700 | — | — |
| 1999-08-11 | $28.44 | $31.09 | 216,600 | — | — |
| 1999-08-10 | $28.31 | $30.95 | 414,500 | — | — |
| 1999-08-09 | $28.56 | $31.22 | 681,500 | — | — |
| 1999-08-06 | $28.50 | $31.16 | 802,400 | — | — |
| 1999-08-05 | $28.06 | $30.68 | 835,200 | — | — |
| 1999-08-04 | $28.13 | $30.75 | 590,400 | — | — |
| 1999-08-03 | $29.06 | $31.36 | 702,400 | — | — |
| 1999-08-02 | $29.00 | $31.29 | 320,100 | — | — |
| 1999-07-30 | $28.56 | $30.82 | 307,500 | — | — |
| 1999-07-29 | $28.56 | $30.82 | 348,100 | — | — |
| 1999-07-28 | $29.25 | $31.56 | 98,200 | — | — |
| 1999-07-27 | $29.69 | $32.04 | 200,300 | — | — |
| 1999-07-26 | $29.81 | $32.17 | 282,800 | — | — |
| 1999-07-23 | $29.69 | $32.04 | 172,800 | — | — |
| 1999-07-22 | $29.75 | $32.10 | 266,800 | — | — |
| 1999-07-21 | $30.06 | $32.44 | 197,800 | — | — |
| 1999-07-20 | $30.00 | $32.37 | 670,800 | — | — |
| 1999-07-19 | $30.00 | $32.37 | 213,000 | — | — |
| 1999-07-16 | $30.00 | $32.37 | 234,400 | — | — |
| 1999-07-15 | $30.13 | $32.51 | 296,900 | — | — |
| 1999-07-14 | $30.06 | $32.44 | 309,000 | — | — |
| 1999-07-13 | $30.44 | $32.85 | 386,600 | — | — |
| 1999-07-12 | $30.56 | $32.98 | 588,200 | — | — |
| 1999-07-09 | $30.69 | $33.11 | 311,200 | — | — |
| 1999-07-08 | $30.63 | $33.05 | 461,300 | — | — |
| 1999-07-07 | $31.06 | $33.52 | 626,500 | — | — |
| 1999-07-06 | $31.06 | $33.52 | 573,400 | — | — |
| 1999-07-02 | $31.13 | $33.59 | 725,200 | — | — |
| 1999-07-01 | $31.19 | $33.65 | 466,700 | — | — |
| 1999-06-30 | $31.00 | $33.45 | 417,000 | — | — |
| 1999-06-29 | $31.56 | $34.06 | 1,351,700 | — | — |
| 1999-06-28 | $31.81 | $34.33 | 739,800 | — | — |
| 1999-06-25 | $31.69 | $34.19 | 529,300 | — | — |
| 1999-06-24 | $31.69 | $34.19 | 600,900 | — | — |
| 1999-06-23 | $31.63 | $34.13 | 492,000 | — | — |
| 1999-06-22 | $31.44 | $33.92 | 324,600 | — | — |
| 1999-06-21 | $31.31 | $33.79 | 359,300 | — | — |
| 1999-06-18 | $31.75 | $34.26 | 497,900 | — | — |
| 1999-06-17 | $31.63 | $34.13 | 404,100 | — | — |
| 1999-06-16 | $31.69 | $34.19 | 652,300 | — | — |
| 1999-06-15 | $31.25 | $33.72 | 321,200 | — | — |
| 1999-06-14 | $31.00 | $33.45 | 477,100 | — | — |
| 1999-06-11 | $31.19 | $33.65 | 594,400 | — | — |
| 1999-06-10 | $31.06 | $33.52 | 399,100 | — | — |
| 1999-06-09 | $31.44 | $33.92 | 266,400 | — | — |
| 1999-06-08 | $31.25 | $33.72 | 342,600 | — | — |
| 1999-06-07 | $31.56 | $34.06 | 235,800 | — | — |
| 1999-06-04 | $31.50 | $33.99 | 380,700 | — | — |
| 1999-06-03 | $31.19 | $33.65 | 287,100 | — | — |
| 1999-06-02 | $31.31 | $33.79 | 454,100 | — | — |
| 1999-06-01 | $31.56 | $34.06 | 597,000 | — | — |
| 1999-05-28 | $31.81 | $34.33 | 340,700 | — | — |
| 1999-05-27 | $31.13 | $33.59 | 397,500 | — | — |
| 1999-05-26 | $32.00 | $34.53 | 309,500 | — | — |
| 1999-05-25 | $31.63 | $34.13 | 585,400 | — | — |
| 1999-05-24 | $31.38 | $33.86 | 206,900 | — | — |
| 1999-05-21 | $31.19 | $33.65 | 433,000 | — | — |
| 1999-05-20 | $31.06 | $33.52 | 413,700 | — | — |
| 1999-05-19 | $31.31 | $33.79 | 533,700 | — | — |
| 1999-05-18 | $31.50 | $33.99 | 615,200 | — | — |
| 1999-05-17 | $31.44 | $33.92 | 293,200 | — | — |
| 1999-05-14 | $31.06 | $33.52 | 595,100 | — | — |
| 1999-05-13 | $31.50 | $33.99 | 586,500 | — | — |
| 1999-05-12 | $30.19 | $32.58 | 683,200 | — | — |
| 1999-05-11 | $30.06 | $32.44 | 319,500 | — | — |
| 1999-05-10 | $30.31 | $32.71 | 427,300 | — | — |
| 1999-05-07 | $30.00 | $32.37 | 700,400 | — | — |
| 1999-05-06 | $30.38 | $32.78 | 553,100 | — | — |
| 1999-05-05 | $30.06 | $32.44 | 4,692,400 | — | — |
| 1999-05-04 | $30.19 | $32.17 | 538,900 | — | — |
| 1999-05-03 | $30.38 | $32.37 | 303,700 | — | — |
| 1999-04-30 | $29.69 | $31.64 | 370,200 | — | — |
| 1999-04-29 | $30.19 | $32.17 | 599,300 | — | — |
| 1999-04-28 | $29.44 | $31.37 | 381,400 | — | — |
| 1999-04-27 | $29.50 | $31.44 | 298,500 | — | — |
| 1999-04-26 | $29.75 | $31.70 | 205,200 | — | — |
| 1999-04-23 | $29.75 | $31.70 | 169,500 | — | — |
| 1999-04-22 | $30.00 | $31.97 | 264,900 | — | — |
| 1999-04-21 | $30.63 | $32.64 | 242,100 | — | — |
| 1999-04-20 | $30.56 | $32.57 | 491,500 | — | — |
| 1999-04-19 | $29.88 | $31.84 | 800,500 | — | — |
| 1999-04-16 | $28.81 | $30.71 | 527,200 | — | — |
| 1999-04-15 | $28.56 | $30.44 | 387,800 | — | — |
| 1999-04-14 | $28.25 | $30.11 | 227,900 | — | — |
| 1999-04-13 | $28.81 | $30.71 | 274,100 | — | — |
| 1999-04-12 | $29.31 | $31.24 | 231,800 | — | — |
| 1999-04-09 | $29.06 | $30.97 | 290,400 | — | — |
| 1999-04-08 | $29.38 | $31.30 | 294,400 | — | — |
| 1999-04-07 | $28.88 | $30.77 | 653,800 | — | — |
| 1999-04-06 | $28.44 | $30.31 | 337,500 | — | — |
| 1999-04-05 | $29.00 | $30.91 | 434,900 | — | — |
| 1999-04-01 | $28.25 | $30.11 | 442,000 | — | — |
| 1999-03-31 | $28.00 | $29.84 | 303,200 | — | — |
| 1999-03-30 | $28.00 | $29.84 | 367,900 | — | — |
| 1999-03-29 | $28.75 | $30.64 | 224,200 | — | — |
| 1999-03-26 | $28.81 | $30.71 | 301,200 | — | — |
| 1999-03-25 | $29.25 | $31.17 | 242,600 | — | — |
| 1999-03-24 | $29.69 | $31.64 | 514,200 | — | — |
| 1999-03-23 | $28.63 | $30.51 | 308,500 | — | — |
| 1999-03-22 | $29.00 | $30.91 | 176,700 | — | — |
| 1999-03-19 | $29.00 | $30.91 | 311,800 | — | — |
| 1999-03-18 | $29.19 | $31.11 | 369,000 | — | — |
| 1999-03-17 | $28.69 | $30.57 | 451,500 | — | — |
| 1999-03-16 | $28.75 | $30.64 | 371,600 | — | — |
| 1999-03-15 | $28.75 | $30.64 | 331,700 | — | — |
| 1999-03-12 | $29.31 | $31.24 | 1,011,400 | — | — |
| 1999-03-11 | $28.75 | $30.64 | 417,800 | — | — |
| 1999-03-10 | $29.00 | $30.91 | 460,000 | — | — |
| 1999-03-09 | $29.06 | $30.97 | 467,500 | — | — |
| 1999-03-08 | $30.19 | $32.17 | 393,000 | — | — |
| 1999-03-05 | $30.63 | $32.64 | 316,500 | — | — |
| 1999-03-04 | $30.00 | $31.97 | 549,900 | — | — |
| 1999-03-03 | $29.94 | $31.90 | 434,400 | — | — |
| 1999-03-02 | $29.88 | $31.84 | 515,900 | — | — |
| 1999-03-01 | $29.31 | $31.24 | 351,700 | — | — |
| 1999-02-26 | $29.25 | $31.17 | 304,500 | — | — |
| 1999-02-25 | $28.81 | $30.71 | 243,100 | — | — |
| 1999-02-24 | $29.13 | $31.04 | 360,600 | — | — |
| 1999-02-23 | $29.31 | $31.24 | 260,200 | — | — |
| 1999-02-22 | $29.88 | $31.84 | 427,500 | — | — |
| 1999-02-19 | $29.75 | $31.70 | 311,000 | — | — |
| 1999-02-18 | $30.13 | $32.10 | 614,600 | — | — |
| 1999-02-17 | $29.88 | $31.84 | 228,900 | — | — |
| 1999-02-16 | $29.63 | $31.57 | 522,000 | — | — |
| 1999-02-12 | $29.19 | $31.11 | 288,700 | — | — |
| 1999-02-11 | $29.50 | $31.44 | 222,400 | — | — |
| 1999-02-10 | $30.13 | $32.10 | 390,400 | — | — |
| 1999-02-09 | $30.06 | $32.04 | 600,300 | — | — |
| 1999-02-08 | $30.44 | $32.44 | 460,400 | — | — |
| 1999-02-05 | $30.38 | $32.37 | 500,800 | — | — |
| 1999-02-04 | $30.06 | $32.04 | 470,600 | — | — |
| 1999-02-03 | $30.25 | $32.24 | 9,611,300 | — | — |
| 1999-02-02 | $30.19 | $31.77 | 387,700 | — | — |
| 1999-02-01 | $30.44 | $32.03 | 295,600 | — | — |
| 1999-01-29 | $31.06 | $32.69 | 998,800 | — | — |
| 1999-01-28 | $31.44 | $33.09 | 926,700 | — | — |
| 1999-01-27 | $31.31 | $32.96 | 643,900 | — | — |
| 1999-01-26 | $31.75 | $33.42 | 340,900 | — | — |
| 1999-01-25 | $31.88 | $33.55 | 278,500 | — | — |
| 1999-01-22 | $31.75 | $33.42 | 569,500 | — | — |
| 1999-01-21 | $32.00 | $33.68 | 309,500 | — | — |
| 1999-01-20 | $31.63 | $33.28 | 1,187,300 | — | — |
| 1999-01-19 | $32.06 | $33.74 | 619,500 | — | — |
| 1999-01-15 | $32.63 | $34.34 | 376,300 | — | — |
| 1999-01-14 | $32.06 | $33.74 | 409,400 | — | — |
| 1999-01-13 | $32.38 | $34.07 | 444,400 | — | — |
| 1999-01-12 | $32.88 | $34.60 | 375,400 | — | — |
| 1999-01-11 | $32.75 | $34.47 | 804,600 | — | — |
| 1999-01-08 | $32.94 | $34.67 | 603,500 | — | — |
| 1999-01-07 | $33.00 | $34.73 | 739,900 | — | — |
| 1999-01-06 | $32.88 | $34.60 | 386,200 | — | — |
| 1999-01-05 | $32.56 | $34.27 | 370,000 | — | — |
| 1999-01-04 | $32.56 | $34.27 | 416,600 | — | — |