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
- 1994-06-24 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 | $27.44 | $43.99 | 66,900 | — | — |
| 1999-12-30 | $27.63 | $44.29 | 99,500 | — | — |
| 1999-12-29 | $27.88 | $44.69 | 115,600 | — | — |
| 1999-12-28 | $28.31 | $44.40 | 176,400 | — | — |
| 1999-12-27 | $28.00 | $43.91 | 143,400 | — | — |
| 1999-12-23 | $27.69 | $43.42 | 212,000 | — | — |
| 1999-12-22 | $27.13 | $42.54 | 140,200 | — | — |
| 1999-12-21 | $26.75 | $41.95 | 206,100 | — | — |
| 1999-12-20 | $26.69 | $41.85 | 392,900 | — | — |
| 1999-12-17 | $26.50 | $41.56 | 865,700 | — | — |
| 1999-12-16 | $24.94 | $39.11 | 129,600 | — | — |
| 1999-12-15 | $24.81 | $38.91 | 227,700 | — | — |
| 1999-12-14 | $24.50 | $38.42 | 211,700 | — | — |
| 1999-12-13 | $25.25 | $39.60 | 85,400 | — | — |
| 1999-12-10 | $24.56 | $38.52 | 84,400 | — | — |
| 1999-12-09 | $24.69 | $38.72 | 61,000 | — | — |
| 1999-12-08 | $24.56 | $38.52 | 129,400 | — | — |
| 1999-12-07 | $24.81 | $38.91 | 44,200 | — | — |
| 1999-12-06 | $24.75 | $38.81 | 99,700 | — | — |
| 1999-12-03 | $24.75 | $38.81 | 93,800 | — | — |
| 1999-12-02 | $25.06 | $39.30 | 40,400 | — | — |
| 1999-12-01 | $25.06 | $39.30 | 51,600 | — | — |
| 1999-11-30 | $25.50 | $39.99 | 134,200 | — | — |
| 1999-11-29 | $24.81 | $38.91 | 59,500 | — | — |
| 1999-11-26 | $24.63 | $38.62 | 30,100 | — | — |
| 1999-11-24 | $24.88 | $39.01 | 61,400 | — | — |
| 1999-11-23 | $24.63 | $38.62 | 349,600 | — | — |
| 1999-11-22 | $25.13 | $39.40 | 112,300 | — | — |
| 1999-11-19 | $25.25 | $39.60 | 121,800 | — | — |
| 1999-11-18 | $24.88 | $39.01 | 210,500 | — | — |
| 1999-11-17 | $24.81 | $38.91 | 89,100 | — | — |
| 1999-11-16 | $24.81 | $38.91 | 78,100 | — | — |
| 1999-11-15 | $24.75 | $38.81 | 109,900 | — | — |
| 1999-11-12 | $24.56 | $38.52 | 38,800 | — | — |
| 1999-11-11 | $24.56 | $38.52 | 40,500 | — | — |
| 1999-11-10 | $24.50 | $38.42 | 41,500 | — | — |
| 1999-11-09 | $24.63 | $38.62 | 97,300 | — | — |
| 1999-11-08 | $24.88 | $39.01 | 34,500 | — | — |
| 1999-11-05 | $24.50 | $38.42 | 41,900 | — | — |
| 1999-11-04 | $24.63 | $38.62 | 210,000 | — | — |
| 1999-11-03 | $25.00 | $39.21 | 48,700 | — | — |
| 1999-11-02 | $24.75 | $38.81 | 221,800 | — | — |
| 1999-11-01 | $24.38 | $38.23 | 199,800 | — | — |
| 1999-10-29 | $24.69 | $38.72 | 120,400 | — | — |
| 1999-10-28 | $24.25 | $38.03 | 56,800 | — | — |
| 1999-10-27 | $24.19 | $37.93 | 27,500 | — | — |
| 1999-10-26 | $24.13 | $37.83 | 45,800 | — | — |
| 1999-10-25 | $24.31 | $38.13 | 80,700 | — | — |
| 1999-10-22 | $23.88 | $37.44 | 87,100 | — | — |
| 1999-10-21 | $23.56 | $36.95 | 97,700 | — | — |
| 1999-10-20 | $23.69 | $37.15 | 177,200 | — | — |
| 1999-10-19 | $23.94 | $37.54 | 156,200 | — | — |
| 1999-10-18 | $23.63 | $37.05 | 45,700 | — | — |
| 1999-10-15 | $23.69 | $37.15 | 52,300 | — | — |
| 1999-10-14 | $23.81 | $37.34 | 51,900 | — | — |
| 1999-10-13 | $24.13 | $37.83 | 60,300 | — | — |
| 1999-10-12 | $24.38 | $38.23 | 220,200 | — | — |
| 1999-10-11 | $24.56 | $38.52 | 28,700 | — | — |
| 1999-10-08 | $24.25 | $38.03 | 31,100 | — | — |
| 1999-10-07 | $24.38 | $38.23 | 50,900 | — | — |
| 1999-10-06 | $24.44 | $38.32 | 50,200 | — | — |
| 1999-10-05 | $24.63 | $38.62 | 47,900 | — | — |
| 1999-10-04 | $24.31 | $38.13 | 53,100 | — | — |
| 1999-10-01 | $24.25 | $38.03 | 50,400 | — | — |
| 1999-09-30 | $24.75 | $38.81 | 95,900 | — | — |
| 1999-09-29 | $24.13 | $37.83 | 54,000 | — | — |
| 1999-09-28 | $24.31 | $38.13 | 42,300 | — | — |
| 1999-09-27 | $24.63 | $37.68 | 99,700 | — | — |
| 1999-09-24 | $24.38 | $37.29 | 122,800 | — | — |
| 1999-09-23 | $25.19 | $38.54 | 31,600 | — | — |
| 1999-09-22 | $25.00 | $38.25 | 57,700 | — | — |
| 1999-09-21 | $25.06 | $38.35 | 39,000 | — | — |
| 1999-09-20 | $25.44 | $38.92 | 95,700 | — | — |
| 1999-09-17 | $25.31 | $38.73 | 182,100 | — | — |
| 1999-09-16 | $25.38 | $38.82 | 42,100 | — | — |
| 1999-09-15 | $25.44 | $38.92 | 43,400 | — | — |
| 1999-09-14 | $25.31 | $38.73 | 27,800 | — | — |
| 1999-09-13 | $25.25 | $38.63 | 36,500 | — | — |
| 1999-09-10 | $25.13 | $38.44 | 28,000 | — | — |
| 1999-09-09 | $25.06 | $38.35 | 124,000 | — | — |
| 1999-09-08 | $25.31 | $38.73 | 25,200 | — | — |
| 1999-09-07 | $25.13 | $38.44 | 108,900 | — | — |
| 1999-09-03 | $25.25 | $38.63 | 111,400 | — | — |
| 1999-09-02 | $25.06 | $38.35 | 66,200 | — | — |
| 1999-09-01 | $25.06 | $38.35 | 83,100 | — | — |
| 1999-08-31 | $25.63 | $39.21 | 73,700 | — | — |
| 1999-08-30 | $24.81 | $37.96 | 55,700 | — | — |
| 1999-08-27 | $25.25 | $38.63 | 26,200 | — | — |
| 1999-08-26 | $25.06 | $38.35 | 19,400 | — | — |
| 1999-08-25 | $25.44 | $38.92 | 160,100 | — | — |
| 1999-08-24 | $25.38 | $38.82 | 28,600 | — | — |
| 1999-08-23 | $25.25 | $38.63 | 40,700 | — | — |
| 1999-08-20 | $25.38 | $38.82 | 13,100 | — | — |
| 1999-08-19 | $25.31 | $38.73 | 16,300 | — | — |
| 1999-08-18 | $25.25 | $38.63 | 167,700 | — | — |
| 1999-08-17 | $24.94 | $38.16 | 38,500 | — | — |
| 1999-08-16 | $24.94 | $38.16 | 35,700 | — | — |
| 1999-08-13 | $24.81 | $37.96 | 48,500 | — | — |
| 1999-08-12 | $24.63 | $37.68 | 67,100 | — | — |
| 1999-08-11 | $24.69 | $37.77 | 48,100 | — | — |
| 1999-08-10 | $24.56 | $37.58 | 54,600 | — | — |
| 1999-08-09 | $24.50 | $37.49 | 99,500 | — | — |
| 1999-08-06 | $24.75 | $37.87 | 196,100 | — | — |
| 1999-08-05 | $24.75 | $37.87 | 47,800 | — | — |
| 1999-08-04 | $25.38 | $38.82 | 45,300 | — | — |
| 1999-08-03 | $25.88 | $39.59 | 43,700 | — | — |
| 1999-08-02 | $25.56 | $39.11 | 39,100 | — | — |
| 1999-07-30 | $25.88 | $39.59 | 77,900 | — | — |
| 1999-07-29 | $25.31 | $38.73 | 80,000 | — | — |
| 1999-07-28 | $26.13 | $39.97 | 64,900 | — | — |
| 1999-07-27 | $25.88 | $39.59 | 78,500 | — | — |
| 1999-07-26 | $26.13 | $39.97 | 166,000 | — | — |
| 1999-07-23 | $26.75 | $40.93 | 47,400 | — | — |
| 1999-07-22 | $27.19 | $41.60 | 50,800 | — | — |
| 1999-07-21 | $27.00 | $41.31 | 26,400 | — | — |
| 1999-07-20 | $26.81 | $41.02 | 56,900 | — | — |
| 1999-07-19 | $27.06 | $41.41 | 30,900 | — | — |
| 1999-07-16 | $27.38 | $41.89 | 36,800 | — | — |
| 1999-07-15 | $27.13 | $41.50 | 30,500 | — | — |
| 1999-07-14 | $27.00 | $41.31 | 23,700 | — | — |
| 1999-07-13 | $27.06 | $41.41 | 75,300 | — | — |
| 1999-07-12 | $27.38 | $41.89 | 17,700 | — | — |
| 1999-07-09 | $27.44 | $41.98 | 30,900 | — | — |
| 1999-07-08 | $27.00 | $41.31 | 45,400 | — | — |
| 1999-07-07 | $27.13 | $41.50 | 28,700 | — | — |
| 1999-07-06 | $27.44 | $41.98 | 43,500 | — | — |
| 1999-07-02 | $27.69 | $42.36 | 26,500 | — | — |
| 1999-07-01 | $27.50 | $42.08 | 71,800 | — | — |
| 1999-06-30 | $27.44 | $41.98 | 121,300 | — | — |
| 1999-06-29 | $27.63 | $42.27 | 162,500 | — | — |
| 1999-06-28 | $27.50 | $42.08 | 185,700 | — | — |
| 1999-06-25 | $27.63 | $41.35 | 98,600 | — | — |
| 1999-06-24 | $28.06 | $42.00 | 123,700 | — | — |
| 1999-06-23 | $28.19 | $42.19 | 91,900 | — | — |
| 1999-06-22 | $28.06 | $42.00 | 79,500 | — | — |
| 1999-06-21 | $27.94 | $41.82 | 118,600 | — | — |
| 1999-06-18 | $27.44 | $41.07 | 196,600 | — | — |
| 1999-06-17 | $27.69 | $41.44 | 130,100 | — | — |
| 1999-06-16 | $27.88 | $41.72 | 141,900 | — | — |
| 1999-06-15 | $27.25 | $40.79 | 140,900 | — | — |
| 1999-06-14 | $27.38 | $40.98 | 31,300 | — | — |
| 1999-06-11 | $26.81 | $40.13 | 57,500 | — | — |
| 1999-06-10 | $26.75 | $40.04 | 25,300 | — | — |
| 1999-06-09 | $26.94 | $40.32 | 58,700 | — | — |
| 1999-06-08 | $26.94 | $40.32 | 153,000 | — | — |
| 1999-06-07 | $27.25 | $40.79 | 79,700 | — | — |
| 1999-06-04 | $27.19 | $40.69 | 83,900 | — | — |
| 1999-06-03 | $27.63 | $41.35 | 60,600 | — | — |
| 1999-06-02 | $27.75 | $41.54 | 59,600 | — | — |
| 1999-06-01 | $27.81 | $41.63 | 96,600 | — | — |
| 1999-05-28 | $27.06 | $40.51 | 43,100 | — | — |
| 1999-05-27 | $26.63 | $39.85 | 104,300 | — | — |
| 1999-05-26 | $27.00 | $40.41 | 109,600 | — | — |
| 1999-05-25 | $27.44 | $41.07 | 42,800 | — | — |
| 1999-05-24 | $27.31 | $40.88 | 46,200 | — | — |
| 1999-05-21 | $27.63 | $41.35 | 65,500 | — | — |
| 1999-05-20 | $27.06 | $40.51 | 187,000 | — | — |
| 1999-05-19 | $26.75 | $40.04 | 118,400 | — | — |
| 1999-05-18 | $26.56 | $39.76 | 55,300 | — | — |
| 1999-05-17 | $26.63 | $39.85 | 60,100 | — | — |
| 1999-05-14 | $26.94 | $40.32 | 76,900 | — | — |
| 1999-05-13 | $27.25 | $40.79 | 137,600 | — | — |
| 1999-05-12 | $27.69 | $41.44 | 97,100 | — | — |
| 1999-05-11 | $27.13 | $40.60 | 122,300 | — | — |
| 1999-05-10 | $27.00 | $40.41 | 94,900 | — | — |
| 1999-05-07 | $27.00 | $40.41 | 42,500 | — | — |
| 1999-05-06 | $26.94 | $40.32 | 54,100 | — | — |
| 1999-05-05 | $26.81 | $40.13 | 226,000 | — | — |
| 1999-05-04 | $26.88 | $40.23 | 57,100 | — | — |
| 1999-05-03 | $26.88 | $40.23 | 174,400 | — | — |
| 1999-04-30 | $26.88 | $40.23 | 195,700 | — | — |
| 1999-04-29 | $26.50 | $39.67 | 179,600 | — | — |
| 1999-04-28 | $26.44 | $39.57 | 72,000 | — | — |
| 1999-04-27 | $26.19 | $39.20 | 94,300 | — | — |
| 1999-04-26 | $26.13 | $39.10 | 61,400 | — | — |
| 1999-04-23 | $26.31 | $39.38 | 182,000 | — | — |
| 1999-04-22 | $26.44 | $39.57 | 150,300 | — | — |
| 1999-04-21 | $26.50 | $39.67 | 54,500 | — | — |
| 1999-04-20 | $26.75 | $40.04 | 121,100 | — | — |
| 1999-04-19 | $26.75 | $40.04 | 306,500 | — | — |
| 1999-04-16 | $26.44 | $39.57 | 399,700 | — | — |
| 1999-04-15 | $24.94 | $37.33 | 165,300 | — | — |
| 1999-04-14 | $24.25 | $36.30 | 73,300 | — | — |
| 1999-04-13 | $23.63 | $35.36 | 58,400 | — | — |
| 1999-04-12 | $23.88 | $35.74 | 71,500 | — | — |
| 1999-04-09 | $22.69 | $33.96 | 42,900 | — | — |
| 1999-04-08 | $22.81 | $34.15 | 94,600 | — | — |
| 1999-04-07 | $23.06 | $34.52 | 111,900 | — | — |
| 1999-04-06 | $23.06 | $34.52 | 95,600 | — | — |
| 1999-04-05 | $23.38 | $34.99 | 136,500 | — | — |
| 1999-04-01 | $23.50 | $35.18 | 120,000 | — | — |
| 1999-03-31 | $23.94 | $35.83 | 171,700 | — | — |
| 1999-03-30 | $23.38 | $34.99 | 160,200 | — | — |
| 1999-03-29 | $23.44 | $35.08 | 104,000 | — | — |
| 1999-03-26 | $23.81 | $34.74 | 598,900 | — | — |
| 1999-03-25 | $24.31 | $35.47 | 245,200 | — | — |
| 1999-03-24 | $24.63 | $35.93 | 82,800 | — | — |
| 1999-03-23 | $24.50 | $35.75 | 58,400 | — | — |
| 1999-03-22 | $24.50 | $35.75 | 52,600 | — | — |
| 1999-03-19 | $24.63 | $35.93 | 48,100 | — | — |
| 1999-03-18 | $24.38 | $35.57 | 148,600 | — | — |
| 1999-03-17 | $24.88 | $36.30 | 63,600 | — | — |
| 1999-03-16 | $24.81 | $36.20 | 193,500 | — | — |
| 1999-03-15 | $25.44 | $37.12 | 63,500 | — | — |
| 1999-03-12 | $26.13 | $38.12 | 80,200 | — | — |
| 1999-03-11 | $26.06 | $38.03 | 138,700 | — | — |
| 1999-03-10 | $25.94 | $37.85 | 327,700 | — | — |
| 1999-03-09 | $25.94 | $37.85 | 56,000 | — | — |
| 1999-03-08 | $25.25 | $36.84 | 168,600 | — | — |
| 1999-03-05 | $25.25 | $36.84 | 109,800 | — | — |
| 1999-03-04 | $25.13 | $36.66 | 103,900 | — | — |
| 1999-03-03 | $25.25 | $36.84 | 111,800 | — | — |
| 1999-03-02 | $25.56 | $37.30 | 109,300 | — | — |
| 1999-03-01 | $25.88 | $37.75 | 101,500 | — | — |
| 1999-02-26 | $25.88 | $37.75 | 245,000 | — | — |
| 1999-02-25 | $26.00 | $37.94 | 151,600 | — | — |
| 1999-02-24 | $26.94 | $39.30 | 348,000 | — | — |
| 1999-02-23 | $27.06 | $39.49 | 207,800 | — | — |
| 1999-02-22 | $26.25 | $38.30 | 109,700 | — | — |
| 1999-02-19 | $25.63 | $37.39 | 141,100 | — | — |
| 1999-02-18 | $26.31 | $38.39 | 94,700 | — | — |
| 1999-02-17 | $25.63 | $37.39 | 80,300 | — | — |
| 1999-02-16 | $25.56 | $37.30 | 50,500 | — | — |
| 1999-02-12 | $25.81 | $37.66 | 45,700 | — | — |
| 1999-02-11 | $26.00 | $37.94 | 50,300 | — | — |
| 1999-02-10 | $25.31 | $36.93 | 63,000 | — | — |
| 1999-02-09 | $25.75 | $37.57 | 40,200 | — | — |
| 1999-02-08 | $26.13 | $38.12 | 103,100 | — | — |
| 1999-02-05 | $26.44 | $38.57 | 54,100 | — | — |
| 1999-02-04 | $26.44 | $38.57 | 53,000 | — | — |
| 1999-02-03 | $26.44 | $38.57 | 60,200 | — | — |
| 1999-02-02 | $26.06 | $38.03 | 37,200 | — | — |
| 1999-02-01 | $25.88 | $37.75 | 95,500 | — | — |
| 1999-01-29 | $25.69 | $37.48 | 105,600 | — | — |
| 1999-01-28 | $25.94 | $37.85 | 70,300 | — | — |
| 1999-01-27 | $26.25 | $38.30 | 50,500 | — | — |
| 1999-01-26 | $26.69 | $38.94 | 36,700 | — | — |
| 1999-01-25 | $26.75 | $39.03 | 32,200 | — | — |
| 1999-01-22 | $26.88 | $39.21 | 41,500 | — | — |
| 1999-01-21 | $26.69 | $38.94 | 49,600 | — | — |
| 1999-01-20 | $26.88 | $39.21 | 134,000 | — | — |
| 1999-01-19 | $26.75 | $39.03 | 66,800 | — | — |
| 1999-01-15 | $26.75 | $39.03 | 56,900 | — | — |
| 1999-01-14 | $26.50 | $38.67 | 35,600 | — | — |
| 1999-01-13 | $26.94 | $39.30 | 61,000 | — | — |
| 1999-01-12 | $26.44 | $38.57 | 47,000 | — | — |
| 1999-01-11 | $26.81 | $39.12 | 124,600 | — | — |
| 1999-01-08 | $26.88 | $39.21 | 98,400 | — | — |
| 1999-01-07 | $26.63 | $38.85 | 73,600 | — | — |
| 1999-01-06 | $27.13 | $39.58 | 260,900 | — | — |
| 1999-01-05 | $27.13 | $39.58 | 178,300 | — | — |
| 1999-01-04 | $26.94 | $39.30 | 149,000 | — | — |