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
- 1994-04-06 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 | $29.79 | $29.79 | 3,072 | — | — |
| 1999-12-30 | $24.08 | $24.08 | 302 | — | — |
| 1999-12-29 | $25.82 | $25.82 | 504 | — | — |
| 1999-12-28 | $25.82 | $25.82 | 906 | — | — |
| 1999-12-27 | $28.05 | $28.05 | 0 | — | — |
| 1999-12-23 | $28.05 | $28.05 | 0 | — | — |
| 1999-12-22 | $28.05 | $28.05 | 101 | — | — |
| 1999-12-21 | $28.05 | $28.05 | 0 | — | — |
| 1999-12-20 | $28.05 | $28.05 | 50 | — | — |
| 1999-12-17 | $28.05 | $28.05 | 0 | — | — |
| 1999-12-16 | $28.05 | $28.05 | 151 | — | — |
| 1999-12-15 | $28.30 | $28.30 | 1,007 | — | — |
| 1999-12-14 | $28.55 | $28.55 | 50 | — | — |
| 1999-12-13 | $29.04 | $29.04 | 10,424 | — | — |
| 1999-12-10 | $28.05 | $28.05 | 3,324 | — | — |
| 1999-12-09 | $27.55 | $27.55 | 0 | — | — |
| 1999-12-08 | $27.55 | $27.55 | 0 | — | — |
| 1999-12-07 | $27.55 | $27.55 | 3,575 | — | — |
| 1999-12-06 | $28.55 | $28.55 | 7,000 | — | — |
| 1999-12-03 | $28.79 | $28.79 | 4,683 | — | — |
| 1999-12-02 | $29.29 | $29.29 | 0 | — | — |
| 1999-12-01 | $29.29 | $29.29 | 0 | — | — |
| 1999-11-30 | $29.29 | $29.29 | 8,007 | — | — |
| 1999-11-29 | $29.29 | $29.29 | 252 | — | — |
| 1999-11-26 | $29.79 | $29.79 | 302 | — | — |
| 1999-11-24 | $29.79 | $29.79 | 50 | — | — |
| 1999-11-23 | $29.54 | $29.54 | 2,165 | — | — |
| 1999-11-22 | $29.54 | $29.54 | 5,036 | — | — |
| 1999-11-19 | $29.04 | $29.04 | 101 | — | — |
| 1999-11-18 | $29.54 | $29.54 | 0 | — | — |
| 1999-11-17 | $29.54 | $29.54 | 5,539 | — | — |
| 1999-11-16 | $29.54 | $29.54 | 4,280 | — | — |
| 1999-11-15 | $29.54 | $29.54 | 1,309 | — | — |
| 1999-11-12 | $29.17 | $29.17 | 1,007 | — | — |
| 1999-11-11 | $29.38 | $29.38 | 4,280 | — | — |
| 1999-11-10 | $29.29 | $29.29 | 0 | — | — |
| 1999-11-09 | $29.29 | $29.29 | 1,058 | — | — |
| 1999-11-08 | $28.79 | $28.79 | 252 | — | — |
| 1999-11-05 | $28.79 | $28.79 | 1,058 | — | — |
| 1999-11-04 | $29.79 | $29.79 | 957 | — | — |
| 1999-11-03 | $29.29 | $29.29 | 302 | — | — |
| 1999-11-02 | $29.29 | $29.29 | 151 | — | — |
| 1999-11-01 | $29.29 | $29.29 | 101 | — | — |
| 1999-10-29 | $30.28 | $30.28 | 1,058 | — | — |
| 1999-10-28 | $29.54 | $29.54 | 957 | — | — |
| 1999-10-27 | $29.29 | $29.29 | 4,079 | — | — |
| 1999-10-26 | $29.29 | $29.29 | 50 | — | — |
| 1999-10-25 | $30.28 | $30.28 | 252 | — | — |
| 1999-10-22 | $29.04 | $29.04 | 252 | — | — |
| 1999-10-21 | $29.79 | $29.79 | 0 | — | — |
| 1999-10-20 | $29.79 | $29.79 | 0 | — | — |
| 1999-10-19 | $29.79 | $29.79 | 7,906 | — | — |
| 1999-10-18 | $29.29 | $29.29 | 3,173 | — | — |
| 1999-10-15 | $30.03 | $30.03 | 0 | — | — |
| 1999-10-14 | $30.03 | $30.03 | 0 | — | — |
| 1999-10-13 | $30.03 | $30.03 | 3,324 | — | — |
| 1999-10-12 | $30.03 | $30.03 | 2,316 | — | — |
| 1999-10-11 | $29.79 | $29.79 | 0 | — | — |
| 1999-10-08 | $29.79 | $29.79 | 806 | — | — |
| 1999-10-07 | $29.91 | $29.91 | 0 | — | — |
| 1999-10-06 | $29.91 | $29.91 | 3,676 | — | — |
| 1999-10-05 | $30.03 | $30.03 | 403 | — | — |
| 1999-10-04 | $30.28 | $30.28 | 655 | — | — |
| 1999-10-01 | $31.28 | $31.28 | 2,568 | — | — |
| 1999-09-30 | $33.76 | $33.76 | 0 | — | — |
| 1999-09-29 | $33.76 | $33.76 | 0 | — | — |
| 1999-09-28 | $33.76 | $33.76 | 1,058 | — | — |
| 1999-09-27 | $33.01 | $33.01 | 50 | — | — |
| 1999-09-24 | $34.25 | $34.25 | 2,367 | — | — |
| 1999-09-23 | $33.01 | $33.01 | 0 | — | — |
| 1999-09-22 | $33.01 | $33.01 | 0 | — | — |
| 1999-09-21 | $33.01 | $33.01 | 0 | — | — |
| 1999-09-20 | $33.01 | $33.01 | 0 | — | — |
| 1999-09-17 | $33.01 | $33.01 | 151 | — | — |
| 1999-09-16 | $33.01 | $33.01 | 0 | — | — |
| 1999-09-15 | $33.01 | $33.01 | 0 | — | — |
| 1999-09-14 | $33.01 | $33.01 | 20,143 | — | — |
| 1999-09-13 | $32.77 | $32.77 | 655 | — | — |
| 1999-09-10 | $33.01 | $33.01 | 101 | — | — |
| 1999-09-09 | $32.77 | $32.77 | 0 | — | — |
| 1999-09-08 | $32.77 | $32.77 | 0 | — | — |
| 1999-09-07 | $32.77 | $32.77 | 0 | — | — |
| 1999-09-03 | $32.77 | $32.77 | 0 | — | — |
| 1999-09-02 | $32.77 | $32.77 | 302 | — | — |
| 1999-09-01 | $33.26 | $33.26 | 11,079 | — | — |
| 1999-08-31 | $33.01 | $33.01 | 151 | — | — |
| 1999-08-30 | $33.51 | $33.51 | 0 | — | — |
| 1999-08-27 | $33.51 | $33.51 | 2,468 | — | — |
| 1999-08-26 | $33.26 | $33.26 | 15,309 | — | — |
| 1999-08-25 | $32.77 | $32.77 | 302 | — | — |
| 1999-08-24 | $33.76 | $33.76 | 1,460 | — | — |
| 1999-08-23 | $34.01 | $34.01 | 3,827 | — | — |
| 1999-08-20 | $33.39 | $33.39 | 0 | — | — |
| 1999-08-19 | $33.39 | $33.39 | 4,633 | — | — |
| 1999-08-18 | $32.77 | $32.77 | 8,460 | — | — |
| 1999-08-17 | $32.77 | $32.77 | 0 | — | — |
| 1999-08-16 | $32.77 | $32.77 | 201 | — | — |
| 1999-08-13 | $32.77 | $32.77 | 13,597 | — | — |
| 1999-08-12 | $32.77 | $32.77 | 0 | — | — |
| 1999-08-11 | $32.77 | $32.77 | 3,575 | — | — |
| 1999-08-10 | $32.52 | $32.52 | 806 | — | — |
| 1999-08-09 | $32.77 | $32.77 | 19,237 | — | — |
| 1999-08-06 | $32.02 | $32.02 | 0 | — | — |
| 1999-08-05 | $32.02 | $32.02 | 49,149 | — | — |
| 1999-08-04 | $32.27 | $32.27 | 39,027 | — | — |
| 1999-08-03 | $33.51 | $33.51 | 8,259 | — | — |
| 1999-08-02 | $33.01 | $33.01 | 0 | — | — |
| 1999-07-30 | $33.01 | $33.01 | 504 | — | — |
| 1999-07-29 | $32.27 | $32.27 | 36,409 | — | — |
| 1999-07-28 | $32.77 | $32.77 | 3,021 | — | — |
| 1999-07-27 | $32.77 | $32.77 | 6,093 | — | — |
| 1999-07-26 | $31.28 | $31.28 | 201 | — | — |
| 1999-07-23 | $31.77 | $31.77 | 0 | — | — |
| 1999-07-22 | $31.77 | $31.77 | 0 | — | — |
| 1999-07-21 | $31.77 | $31.77 | 1,561 | — | — |
| 1999-07-20 | $30.78 | $30.78 | 0 | — | — |
| 1999-07-19 | $30.78 | $30.78 | 0 | — | — |
| 1999-07-16 | $30.78 | $30.78 | 0 | — | — |
| 1999-07-15 | $30.78 | $30.78 | 504 | — | — |
| 1999-07-14 | $31.52 | $31.52 | 0 | — | — |
| 1999-07-13 | $31.52 | $31.52 | 17,827 | — | — |
| 1999-07-12 | $31.77 | $31.77 | 13,093 | — | — |
| 1999-07-09 | $31.52 | $31.52 | 3,021 | — | — |
| 1999-07-08 | $31.77 | $31.77 | 2,065 | — | — |
| 1999-07-07 | $32.27 | $32.27 | 14,503 | — | — |
| 1999-07-06 | $32.27 | $32.27 | 4,633 | — | — |
| 1999-07-02 | $31.03 | $31.03 | 1,964 | — | — |
| 1999-07-01 | $30.28 | $30.28 | 2,165 | — | — |
| 1999-06-30 | $31.28 | $31.28 | 2,115 | — | — |
| 1999-06-29 | $30.03 | $30.03 | 302 | — | — |
| 1999-06-28 | $31.77 | $31.77 | 1,158 | — | — |
| 1999-06-25 | $31.65 | $31.65 | 1,662 | — | — |
| 1999-06-24 | $30.03 | $30.03 | 705 | — | — |
| 1999-06-23 | $29.29 | $29.29 | 0 | — | — |
| 1999-06-22 | $29.29 | $29.29 | 0 | — | — |
| 1999-06-21 | $29.29 | $29.29 | 0 | — | — |
| 1999-06-18 | $29.29 | $29.29 | 252 | — | — |
| 1999-06-17 | $30.28 | $30.28 | 0 | — | — |
| 1999-06-16 | $30.28 | $30.28 | 504 | — | — |
| 1999-06-15 | $29.29 | $29.29 | 755 | — | — |
| 1999-06-14 | $29.79 | $29.79 | 604 | — | — |
| 1999-06-11 | $28.30 | $28.30 | 0 | — | — |
| 1999-06-10 | $28.30 | $28.30 | 3,273 | — | — |
| 1999-06-09 | $27.80 | $27.80 | 755 | — | — |
| 1999-06-08 | $27.55 | $27.55 | 2,719 | — | — |
| 1999-06-07 | $27.30 | $27.30 | 0 | — | — |
| 1999-06-04 | $27.30 | $27.30 | 1,964 | — | — |
| 1999-06-03 | $27.06 | $27.06 | 1,813 | — | — |
| 1999-06-02 | $27.06 | $27.06 | 1,511 | — | — |
| 1999-06-01 | $27.30 | $27.30 | 453 | — | — |
| 1999-05-28 | $27.55 | $27.55 | 1,511 | — | — |
| 1999-05-27 | $27.30 | $27.30 | 252 | — | — |
| 1999-05-26 | $27.55 | $27.55 | 957 | — | — |
| 1999-05-25 | $27.30 | $27.30 | 5,036 | — | — |
| 1999-05-24 | $29.29 | $29.29 | 3,827 | — | — |
| 1999-05-21 | $27.80 | $27.80 | 403 | — | — |
| 1999-05-20 | $28.05 | $28.05 | 0 | — | — |
| 1999-05-19 | $28.05 | $28.05 | 50 | — | — |
| 1999-05-18 | $27.80 | $27.80 | 655 | — | — |
| 1999-05-17 | $28.79 | $28.79 | 1,209 | — | — |
| 1999-05-14 | $27.30 | $27.30 | 3,173 | — | — |
| 1999-05-13 | $27.55 | $27.55 | 15,561 | — | — |
| 1999-05-12 | $27.55 | $27.55 | 2,770 | — | — |
| 1999-05-11 | $27.55 | $27.55 | 705 | — | — |
| 1999-05-10 | $28.05 | $28.05 | 504 | — | — |
| 1999-05-07 | $26.81 | $26.81 | 8,259 | — | — |
| 1999-05-06 | $27.55 | $27.55 | 957 | — | — |
| 1999-05-05 | $27.80 | $27.80 | 3,374 | — | — |
| 1999-05-04 | $27.80 | $27.80 | 1,058 | — | — |
| 1999-05-03 | $27.80 | $27.80 | 604 | — | — |
| 1999-04-30 | $27.55 | $27.55 | 10,626 | — | — |
| 1999-04-29 | $27.55 | $27.55 | 655 | — | — |
| 1999-04-28 | $27.80 | $27.80 | 101 | — | — |
| 1999-04-27 | $27.80 | $27.80 | 2,971 | — | — |
| 1999-04-26 | $27.80 | $27.80 | 403 | — | — |
| 1999-04-23 | $28.30 | $28.30 | 2,518 | — | — |
| 1999-04-22 | $28.17 | $28.17 | 0 | — | — |
| 1999-04-21 | $28.18 | $28.18 | 559 | — | — |
| 1999-04-20 | $28.62 | $28.62 | 615 | — | — |
| 1999-04-19 | $28.62 | $28.62 | 0 | — | — |
| 1999-04-16 | $28.62 | $28.62 | 10,565 | — | — |
| 1999-04-15 | $29.07 | $29.07 | 0 | — | — |
| 1999-04-14 | $29.07 | $29.07 | 14,310 | — | — |
| 1999-04-13 | $28.40 | $28.40 | 1,453 | — | — |
| 1999-04-12 | $27.73 | $27.73 | 2,963 | — | — |
| 1999-04-09 | $28.18 | $28.18 | 9,279 | — | — |
| 1999-04-08 | $27.28 | $27.28 | 6,372 | — | — |
| 1999-04-07 | $27.51 | $27.51 | 168 | — | — |
| 1999-04-06 | $27.28 | $27.28 | 5,031 | — | — |
| 1999-04-05 | $27.06 | $27.06 | 0 | — | — |
| 1999-04-01 | $27.06 | $27.06 | 0 | — | — |
| 1999-03-31 | $27.06 | $27.06 | 22,694 | — | — |
| 1999-03-30 | $27.28 | $27.28 | 0 | — | — |
| 1999-03-29 | $27.28 | $27.28 | 7,714 | — | — |
| 1999-03-26 | $27.17 | $27.17 | 279 | — | — |
| 1999-03-25 | $27.06 | $27.06 | 0 | — | — |
| 1999-03-24 | $27.06 | $27.06 | 1,062 | — | — |
| 1999-03-23 | $27.06 | $27.06 | 2,571 | — | — |
| 1999-03-22 | $27.28 | $27.28 | 1,509 | — | — |
| 1999-03-19 | $27.06 | $27.06 | 894 | — | — |
| 1999-03-18 | $27.06 | $27.06 | 0 | — | — |
| 1999-03-17 | $27.06 | $27.06 | 2,348 | — | — |
| 1999-03-16 | $27.73 | $27.73 | 6,037 | — | — |
| 1999-03-15 | $26.83 | $26.83 | 2,963 | — | — |
| 1999-03-12 | $27.06 | $27.06 | 0 | — | — |
| 1999-03-11 | $27.06 | $27.06 | 0 | — | — |
| 1999-03-10 | $27.06 | $27.06 | 559 | — | — |
| 1999-03-09 | $28.62 | $28.62 | 0 | — | — |
| 1999-03-08 | $28.62 | $28.62 | 56 | — | — |
| 1999-03-05 | $27.51 | $27.51 | 0 | — | — |
| 1999-03-04 | $27.51 | $27.51 | 0 | — | — |
| 1999-03-03 | $27.51 | $27.51 | 0 | — | — |
| 1999-03-02 | $27.51 | $27.51 | 0 | — | — |
| 1999-03-01 | $27.51 | $27.51 | 5,757 | — | — |
| 1999-02-26 | $26.83 | $26.83 | 1,397 | — | — |
| 1999-02-25 | $26.39 | $26.39 | 2,236 | — | — |
| 1999-02-24 | $26.83 | $26.83 | 1,397 | — | — |
| 1999-02-23 | $25.94 | $25.94 | 0 | — | — |
| 1999-02-22 | $25.94 | $25.94 | 559 | — | — |
| 1999-02-19 | $26.16 | $26.16 | 0 | — | — |
| 1999-02-18 | $26.16 | $26.16 | 0 | — | — |
| 1999-02-17 | $26.16 | $26.16 | 0 | — | — |
| 1999-02-16 | $26.16 | $26.16 | 5,757 | — | — |
| 1999-02-12 | $26.39 | $26.39 | 0 | — | — |
| 1999-02-11 | $26.39 | $26.39 | 2,515 | — | — |
| 1999-02-10 | $26.39 | $26.39 | 0 | — | — |
| 1999-02-09 | $26.39 | $26.39 | 0 | — | — |
| 1999-02-08 | $26.39 | $26.39 | 1,397 | — | — |
| 1999-02-05 | $25.49 | $25.49 | 19,061 | — | — |
| 1999-02-04 | $25.27 | $25.27 | 838 | — | — |
| 1999-02-03 | $26.39 | $26.39 | 279 | — | — |
| 1999-02-02 | $25.05 | $25.05 | 1,845 | — | — |
| 1999-02-01 | $26.39 | $26.39 | 503 | — | — |
| 1999-01-29 | $25.94 | $25.94 | 224 | — | — |
| 1999-01-28 | $24.38 | $24.38 | 0 | — | — |
| 1999-01-27 | $24.38 | $24.38 | 1,006 | — | — |
| 1999-01-26 | $24.26 | $24.26 | 0 | — | — |
| 1999-01-25 | $24.26 | $24.26 | 1,397 | — | — |
| 1999-01-22 | $24.26 | $24.26 | 11,906 | — | — |
| 1999-01-21 | $24.15 | $24.15 | 7,378 | — | — |
| 1999-01-20 | $23.93 | $23.93 | 671 | — | — |
| 1999-01-19 | $24.04 | $24.04 | 4,695 | — | — |
| 1999-01-15 | $23.70 | $23.70 | 447 | — | — |
| 1999-01-14 | $24.15 | $24.15 | 783 | — | — |
| 1999-01-13 | $23.70 | $23.70 | 0 | — | — |
| 1999-01-12 | $23.70 | $23.70 | 6,540 | — | — |
| 1999-01-11 | $24.38 | $24.38 | 2,459 | — | — |
| 1999-01-08 | $23.70 | $23.70 | 21,185 | — | — |
| 1999-01-07 | $23.70 | $23.70 | 0 | — | — |
| 1999-01-06 | $23.70 | $23.70 | 4,751 | — | — |
| 1999-01-05 | $24.38 | $24.38 | 1,845 | — | — |
| 1999-01-04 | $23.70 | $23.70 | 224 | — | — |