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
- 1980-03-17 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 | $24.81 | $41.85 | 150,500 | — | — |
| 1999-12-30 | $24.69 | $41.64 | 248,100 | — | — |
| 1999-12-29 | $24.75 | $41.74 | 254,800 | — | — |
| 1999-12-28 | $25.06 | $42.27 | 454,500 | — | — |
| 1999-12-27 | $24.31 | $41.00 | 483,400 | — | — |
| 1999-12-23 | $24.19 | $40.79 | 478,700 | — | — |
| 1999-12-22 | $23.88 | $40.26 | 644,100 | — | — |
| 1999-12-21 | $23.13 | $39.00 | 455,900 | — | — |
| 1999-12-20 | $23.44 | $39.53 | 634,800 | — | — |
| 1999-12-17 | $23.81 | $40.16 | 759,200 | — | — |
| 1999-12-16 | $23.88 | $40.26 | 875,700 | — | — |
| 1999-12-15 | $24.00 | $40.48 | 431,900 | — | — |
| 1999-12-14 | $24.44 | $41.21 | 434,600 | — | — |
| 1999-12-13 | $25.28 | $42.64 | 414,300 | — | — |
| 1999-12-10 | $25.31 | $42.69 | 340,100 | — | — |
| 1999-12-09 | $25.31 | $42.69 | 475,100 | — | — |
| 1999-12-08 | $25.88 | $43.64 | 659,600 | — | — |
| 1999-12-07 | $25.94 | $43.74 | 371,200 | — | — |
| 1999-12-06 | $26.13 | $44.06 | 706,900 | — | — |
| 1999-12-03 | $25.88 | $43.64 | 385,600 | — | — |
| 1999-12-02 | $25.81 | $43.53 | 300,700 | — | — |
| 1999-12-01 | $25.56 | $43.11 | 358,900 | — | — |
| 1999-11-30 | $25.75 | $42.99 | 257,000 | — | — |
| 1999-11-29 | $25.31 | $42.26 | 309,500 | — | — |
| 1999-11-26 | $25.25 | $42.15 | 172,500 | — | — |
| 1999-11-24 | $26.00 | $43.41 | 237,100 | — | — |
| 1999-11-23 | $25.56 | $42.68 | 237,500 | — | — |
| 1999-11-22 | $26.06 | $43.51 | 260,600 | — | — |
| 1999-11-19 | $26.00 | $43.41 | 317,800 | — | — |
| 1999-11-18 | $26.19 | $43.72 | 294,100 | — | — |
| 1999-11-17 | $26.50 | $44.24 | 257,000 | — | — |
| 1999-11-16 | $26.94 | $44.97 | 609,700 | — | — |
| 1999-11-15 | $26.13 | $43.61 | 398,900 | — | — |
| 1999-11-12 | $26.25 | $43.82 | 238,800 | — | — |
| 1999-11-11 | $26.56 | $44.34 | 120,600 | — | — |
| 1999-11-10 | $26.19 | $43.72 | 395,300 | — | — |
| 1999-11-09 | $26.31 | $43.93 | 171,000 | — | — |
| 1999-11-08 | $26.38 | $44.03 | 395,600 | — | — |
| 1999-11-05 | $26.56 | $44.34 | 239,800 | — | — |
| 1999-11-04 | $26.00 | $43.41 | 319,400 | — | — |
| 1999-11-03 | $26.13 | $43.61 | 605,100 | — | — |
| 1999-11-02 | $26.69 | $44.55 | 347,000 | — | — |
| 1999-11-01 | $26.31 | $43.93 | 485,500 | — | — |
| 1999-10-29 | $26.06 | $43.51 | 333,400 | — | — |
| 1999-10-28 | $26.00 | $43.41 | 303,600 | — | — |
| 1999-10-27 | $25.69 | $42.88 | 247,700 | — | — |
| 1999-10-26 | $25.38 | $42.36 | 201,000 | — | — |
| 1999-10-25 | $25.81 | $43.09 | 220,900 | — | — |
| 1999-10-22 | $25.69 | $42.88 | 194,300 | — | — |
| 1999-10-21 | $25.13 | $41.95 | 192,300 | — | — |
| 1999-10-20 | $25.25 | $42.15 | 196,900 | — | — |
| 1999-10-19 | $25.00 | $41.74 | 204,900 | — | — |
| 1999-10-18 | $24.69 | $41.21 | 183,400 | — | — |
| 1999-10-15 | $25.38 | $42.36 | 362,100 | — | — |
| 1999-10-14 | $25.88 | $43.20 | 220,500 | — | — |
| 1999-10-13 | $25.44 | $42.47 | 136,400 | — | — |
| 1999-10-12 | $26.00 | $43.41 | 214,600 | — | — |
| 1999-10-11 | $27.31 | $45.60 | 258,000 | — | — |
| 1999-10-08 | $27.19 | $45.39 | 276,200 | — | — |
| 1999-10-07 | $26.44 | $44.14 | 200,400 | — | — |
| 1999-10-06 | $26.69 | $44.55 | 228,700 | — | — |
| 1999-10-05 | $26.00 | $43.41 | 184,800 | — | — |
| 1999-10-04 | $26.25 | $43.82 | 194,100 | — | — |
| 1999-10-01 | $26.19 | $43.72 | 366,600 | — | — |
| 1999-09-30 | $26.56 | $44.34 | 227,200 | — | — |
| 1999-09-29 | $25.94 | $43.30 | 188,800 | — | — |
| 1999-09-28 | $25.88 | $43.20 | 399,700 | — | — |
| 1999-09-27 | $26.19 | $43.72 | 146,000 | — | — |
| 1999-09-24 | $26.13 | $43.61 | 251,700 | — | — |
| 1999-09-23 | $26.06 | $43.51 | 306,100 | — | — |
| 1999-09-22 | $26.44 | $44.14 | 261,200 | — | — |
| 1999-09-21 | $26.00 | $43.41 | 362,500 | — | — |
| 1999-09-20 | $26.56 | $44.34 | 415,000 | — | — |
| 1999-09-17 | $26.81 | $44.76 | 578,400 | — | — |
| 1999-09-16 | $27.38 | $45.70 | 329,400 | — | — |
| 1999-09-15 | $27.44 | $45.81 | 340,700 | — | — |
| 1999-09-14 | $27.50 | $45.91 | 460,100 | — | — |
| 1999-09-13 | $28.25 | $47.16 | 288,600 | — | — |
| 1999-09-10 | $28.38 | $47.37 | 157,600 | — | — |
| 1999-09-09 | $28.88 | $48.21 | 159,100 | — | — |
| 1999-09-08 | $28.94 | $48.31 | 294,400 | — | — |
| 1999-09-07 | $29.06 | $48.52 | 104,400 | — | — |
| 1999-09-03 | $29.25 | $48.83 | 159,700 | — | — |
| 1999-09-02 | $28.56 | $47.68 | 196,100 | — | — |
| 1999-09-01 | $28.81 | $48.10 | 192,600 | — | — |
| 1999-08-31 | $28.88 | $47.77 | 183,600 | — | — |
| 1999-08-30 | $28.75 | $47.56 | 237,900 | — | — |
| 1999-08-27 | $29.00 | $47.98 | 387,700 | — | — |
| 1999-08-26 | $29.31 | $48.50 | 172,600 | — | — |
| 1999-08-25 | $29.44 | $48.70 | 227,900 | — | — |
| 1999-08-24 | $29.25 | $48.39 | 185,100 | — | — |
| 1999-08-23 | $29.31 | $48.50 | 216,400 | — | — |
| 1999-08-20 | $29.31 | $48.50 | 176,300 | — | — |
| 1999-08-19 | $29.06 | $48.08 | 279,200 | — | — |
| 1999-08-18 | $29.56 | $48.91 | 197,300 | — | — |
| 1999-08-17 | $29.50 | $48.81 | 157,900 | — | — |
| 1999-08-16 | $29.63 | $49.01 | 170,700 | — | — |
| 1999-08-13 | $29.31 | $48.50 | 176,600 | — | — |
| 1999-08-12 | $29.06 | $48.08 | 267,700 | — | — |
| 1999-08-11 | $29.63 | $49.01 | 251,800 | — | — |
| 1999-08-10 | $29.25 | $48.39 | 447,200 | — | — |
| 1999-08-09 | $30.00 | $49.63 | 165,100 | — | — |
| 1999-08-06 | $30.19 | $49.94 | 166,400 | — | — |
| 1999-08-05 | $30.25 | $50.05 | 479,700 | — | — |
| 1999-08-04 | $30.69 | $50.77 | 235,000 | — | — |
| 1999-08-03 | $31.44 | $52.01 | 189,500 | — | — |
| 1999-08-02 | $31.31 | $51.80 | 417,600 | — | — |
| 1999-07-30 | $31.06 | $51.39 | 406,400 | — | — |
| 1999-07-29 | $32.00 | $52.94 | 299,500 | — | — |
| 1999-07-28 | $32.69 | $54.08 | 270,000 | — | — |
| 1999-07-27 | $33.63 | $55.63 | 150,700 | — | — |
| 1999-07-26 | $33.25 | $55.01 | 181,400 | — | — |
| 1999-07-23 | $32.94 | $54.49 | 203,800 | — | — |
| 1999-07-22 | $33.25 | $55.01 | 245,100 | — | — |
| 1999-07-21 | $33.69 | $55.73 | 167,500 | — | — |
| 1999-07-20 | $33.81 | $55.94 | 230,700 | — | — |
| 1999-07-19 | $34.13 | $56.46 | 288,900 | — | — |
| 1999-07-16 | $34.44 | $56.97 | 296,100 | — | — |
| 1999-07-15 | $34.56 | $57.18 | 181,300 | — | — |
| 1999-07-14 | $34.56 | $57.18 | 143,200 | — | — |
| 1999-07-13 | $34.94 | $57.80 | 220,500 | — | — |
| 1999-07-12 | $35.44 | $58.63 | 243,800 | — | — |
| 1999-07-09 | $35.19 | $58.21 | 129,800 | — | — |
| 1999-07-08 | $35.25 | $58.32 | 208,800 | — | — |
| 1999-07-07 | $35.13 | $58.11 | 250,200 | — | — |
| 1999-07-06 | $35.13 | $58.11 | 258,500 | — | — |
| 1999-07-02 | $35.75 | $59.15 | 266,800 | — | — |
| 1999-07-01 | $34.56 | $57.18 | 214,300 | — | — |
| 1999-06-30 | $35.00 | $57.90 | 259,800 | — | — |
| 1999-06-29 | $34.00 | $56.25 | 137,200 | — | — |
| 1999-06-28 | $34.38 | $56.87 | 144,300 | — | — |
| 1999-06-25 | $34.00 | $56.25 | 135,600 | — | — |
| 1999-06-24 | $33.81 | $55.94 | 255,400 | — | — |
| 1999-06-23 | $34.00 | $56.25 | 206,300 | — | — |
| 1999-06-22 | $34.94 | $57.80 | 286,300 | — | — |
| 1999-06-21 | $34.88 | $57.70 | 170,900 | — | — |
| 1999-06-18 | $34.13 | $56.46 | 310,400 | — | — |
| 1999-06-17 | $34.94 | $57.80 | 179,800 | — | — |
| 1999-06-16 | $34.38 | $56.87 | 142,600 | — | — |
| 1999-06-15 | $34.06 | $56.35 | 267,200 | — | — |
| 1999-06-14 | $33.94 | $56.15 | 146,800 | — | — |
| 1999-06-11 | $33.63 | $55.63 | 142,900 | — | — |
| 1999-06-10 | $33.81 | $55.94 | 177,200 | — | — |
| 1999-06-09 | $33.75 | $55.84 | 271,600 | — | — |
| 1999-06-08 | $34.50 | $57.08 | 243,700 | — | — |
| 1999-06-07 | $34.44 | $56.97 | 277,300 | — | — |
| 1999-06-04 | $33.94 | $56.15 | 289,100 | — | — |
| 1999-06-03 | $34.00 | $56.25 | 315,000 | — | — |
| 1999-06-02 | $34.19 | $56.56 | 309,000 | — | — |
| 1999-06-01 | $34.31 | $56.34 | 373,400 | — | — |
| 1999-05-28 | $33.69 | $55.31 | 266,800 | — | — |
| 1999-05-27 | $33.38 | $54.80 | 376,900 | — | — |
| 1999-05-26 | $33.13 | $54.39 | 317,300 | — | — |
| 1999-05-25 | $32.75 | $53.77 | 598,700 | — | — |
| 1999-05-24 | $32.56 | $53.46 | 319,800 | — | — |
| 1999-05-21 | $32.44 | $53.26 | 408,200 | — | — |
| 1999-05-20 | $32.13 | $52.75 | 360,600 | — | — |
| 1999-05-19 | $32.19 | $52.85 | 246,700 | — | — |
| 1999-05-18 | $32.13 | $52.75 | 359,300 | — | — |
| 1999-05-17 | $31.94 | $52.44 | 566,000 | — | — |
| 1999-05-14 | $31.94 | $52.44 | 556,200 | — | — |
| 1999-05-13 | $32.44 | $53.26 | 530,000 | — | — |
| 1999-05-12 | $32.63 | $53.57 | 540,800 | — | — |
| 1999-05-11 | $32.44 | $53.26 | 805,700 | — | — |
| 1999-05-10 | $32.06 | $52.64 | 590,300 | — | — |
| 1999-05-07 | $32.25 | $52.95 | 623,900 | — | — |
| 1999-05-06 | $31.81 | $52.23 | 386,300 | — | — |
| 1999-05-05 | $31.50 | $51.72 | 294,400 | — | — |
| 1999-05-04 | $31.25 | $51.31 | 484,300 | — | — |
| 1999-05-03 | $31.94 | $52.44 | 717,100 | — | — |
| 1999-04-30 | $30.00 | $49.26 | 434,100 | — | — |
| 1999-04-29 | $29.44 | $48.33 | 812,100 | — | — |
| 1999-04-28 | $32.38 | $53.16 | 376,400 | — | — |
| 1999-04-27 | $31.88 | $52.34 | 393,400 | — | — |
| 1999-04-26 | $31.94 | $52.44 | 232,400 | — | — |
| 1999-04-23 | $31.63 | $51.92 | 270,900 | — | — |
| 1999-04-22 | $31.63 | $51.92 | 372,500 | — | — |
| 1999-04-21 | $32.00 | $52.54 | 316,800 | — | — |
| 1999-04-20 | $32.19 | $52.85 | 525,200 | — | — |
| 1999-04-19 | $32.44 | $53.26 | 425,700 | — | — |
| 1999-04-16 | $31.56 | $51.82 | 426,500 | — | — |
| 1999-04-15 | $30.94 | $50.80 | 400,500 | — | — |
| 1999-04-14 | $30.13 | $49.46 | 220,800 | — | — |
| 1999-04-13 | $30.00 | $49.26 | 266,800 | — | — |
| 1999-04-12 | $29.94 | $49.15 | 230,900 | — | — |
| 1999-04-09 | $29.31 | $48.13 | 228,600 | — | — |
| 1999-04-08 | $29.13 | $47.82 | 641,300 | — | — |
| 1999-04-07 | $29.25 | $48.03 | 166,600 | — | — |
| 1999-04-06 | $29.13 | $47.82 | 182,500 | — | — |
| 1999-04-05 | $29.31 | $48.13 | 499,900 | — | — |
| 1999-04-01 | $28.69 | $47.10 | 385,700 | — | — |
| 1999-03-31 | $28.81 | $47.31 | 217,700 | — | — |
| 1999-03-30 | $28.56 | $46.90 | 327,500 | — | — |
| 1999-03-29 | $28.06 | $46.08 | 701,700 | — | — |
| 1999-03-26 | $28.19 | $46.28 | 706,600 | — | — |
| 1999-03-25 | $28.75 | $47.20 | 417,400 | — | — |
| 1999-03-24 | $29.00 | $47.61 | 732,000 | — | — |
| 1999-03-23 | $29.13 | $47.82 | 600,500 | — | — |
| 1999-03-22 | $29.88 | $49.05 | 474,500 | — | — |
| 1999-03-19 | $30.00 | $49.26 | 564,000 | — | — |
| 1999-03-18 | $30.44 | $49.97 | 212,000 | — | — |
| 1999-03-17 | $30.00 | $49.26 | 186,500 | — | — |
| 1999-03-16 | $30.06 | $49.36 | 194,900 | — | — |
| 1999-03-15 | $29.94 | $49.15 | 322,900 | — | — |
| 1999-03-12 | $30.81 | $50.59 | 272,100 | — | — |
| 1999-03-11 | $30.44 | $49.97 | 251,000 | — | — |
| 1999-03-10 | $30.13 | $49.46 | 344,900 | — | — |
| 1999-03-09 | $29.81 | $48.95 | 398,500 | — | — |
| 1999-03-08 | $31.38 | $51.51 | 492,600 | — | — |
| 1999-03-05 | $30.19 | $49.56 | 319,500 | — | — |
| 1999-03-04 | $30.19 | $49.56 | 368,300 | — | — |
| 1999-03-03 | $30.06 | $49.36 | 322,200 | — | — |
| 1999-03-02 | $29.88 | $48.62 | 416,700 | — | — |
| 1999-03-01 | $29.88 | $48.62 | 385,800 | — | — |
| 1999-02-26 | $29.94 | $48.73 | 343,100 | — | — |
| 1999-02-25 | $30.13 | $49.03 | 309,500 | — | — |
| 1999-02-24 | $30.31 | $49.34 | 332,700 | — | — |
| 1999-02-23 | $30.88 | $50.25 | 269,800 | — | — |
| 1999-02-22 | $31.44 | $51.17 | 355,200 | — | — |
| 1999-02-19 | $30.63 | $49.85 | 360,300 | — | — |
| 1999-02-18 | $30.19 | $49.13 | 287,700 | — | — |
| 1999-02-17 | $30.56 | $49.74 | 534,200 | — | — |
| 1999-02-16 | $30.25 | $49.23 | 218,400 | — | — |
| 1999-02-12 | $31.06 | $50.56 | 327,100 | — | — |
| 1999-02-11 | $31.06 | $50.56 | 282,000 | — | — |
| 1999-02-10 | $31.06 | $50.56 | 323,800 | — | — |
| 1999-02-09 | $31.00 | $50.46 | 362,400 | — | — |
| 1999-02-08 | $31.19 | $50.76 | 289,000 | — | — |
| 1999-02-05 | $31.88 | $51.88 | 394,700 | — | — |
| 1999-02-04 | $31.13 | $50.66 | 178,900 | — | — |
| 1999-02-03 | $31.75 | $51.68 | 299,500 | — | — |
| 1999-02-02 | $31.63 | $51.47 | 387,800 | — | — |
| 1999-02-01 | $31.19 | $50.76 | 197,200 | — | — |
| 1999-01-29 | $31.88 | $51.88 | 184,700 | — | — |
| 1999-01-28 | $31.94 | $51.98 | 324,000 | — | — |
| 1999-01-27 | $31.31 | $50.96 | 338,000 | — | — |
| 1999-01-26 | $32.19 | $52.39 | 334,200 | — | — |
| 1999-01-25 | $31.94 | $51.98 | 450,800 | — | — |
| 1999-01-22 | $31.44 | $51.17 | 204,700 | — | — |
| 1999-01-21 | $31.75 | $51.68 | 193,700 | — | — |
| 1999-01-20 | $32.00 | $52.08 | 275,200 | — | — |
| 1999-01-19 | $32.06 | $52.18 | 223,200 | — | — |
| 1999-01-15 | $32.31 | $52.59 | 384,000 | — | — |
| 1999-01-14 | $31.63 | $51.47 | 340,300 | — | — |
| 1999-01-13 | $31.69 | $51.57 | 502,400 | — | — |
| 1999-01-12 | $32.56 | $53.00 | 386,600 | — | — |
| 1999-01-11 | $32.31 | $52.59 | 475,800 | — | — |
| 1999-01-08 | $32.50 | $52.90 | 259,800 | — | — |
| 1999-01-07 | $32.19 | $52.39 | 527,800 | — | — |
| 1999-01-06 | $33.25 | $54.12 | 341,000 | — | — |
| 1999-01-05 | $32.75 | $53.30 | 413,600 | — | — |
| 1999-01-04 | $33.19 | $54.02 | 537,500 | — | — |