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
- 1994-06-08 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 | $23.63 | $34.33 | 233,100 | — | — |
| 1999-12-30 | $22.44 | $32.61 | 144,300 | — | — |
| 1999-12-29 | $22.50 | $32.70 | 224,900 | — | — |
| 1999-12-28 | $22.13 | $32.15 | 520,200 | — | — |
| 1999-12-27 | $21.88 | $31.79 | 134,900 | — | — |
| 1999-12-23 | $21.81 | $31.70 | 174,800 | — | — |
| 1999-12-22 | $21.88 | $31.79 | 519,500 | — | — |
| 1999-12-21 | $22.00 | $31.97 | 460,400 | — | — |
| 1999-12-20 | $21.81 | $31.70 | 221,200 | — | — |
| 1999-12-17 | $21.63 | $31.43 | 282,800 | — | — |
| 1999-12-16 | $21.00 | $30.52 | 412,400 | — | — |
| 1999-12-15 | $20.63 | $29.97 | 370,100 | — | — |
| 1999-12-14 | $20.25 | $29.43 | 285,100 | — | — |
| 1999-12-13 | $20.75 | $30.15 | 382,700 | — | — |
| 1999-12-10 | $20.75 | $30.15 | 217,800 | — | — |
| 1999-12-09 | $21.06 | $30.61 | 126,100 | — | — |
| 1999-12-08 | $21.50 | $31.24 | 159,900 | — | — |
| 1999-12-07 | $21.69 | $31.52 | 195,500 | — | — |
| 1999-12-06 | $21.81 | $31.70 | 254,700 | — | — |
| 1999-12-03 | $22.13 | $32.15 | 172,100 | — | — |
| 1999-12-02 | $21.88 | $31.79 | 204,900 | — | — |
| 1999-12-01 | $22.19 | $32.24 | 220,600 | — | — |
| 1999-11-30 | $22.00 | $31.97 | 444,000 | — | — |
| 1999-11-29 | $22.31 | $32.42 | 295,100 | — | — |
| 1999-11-26 | $22.63 | $32.88 | 40,500 | — | — |
| 1999-11-24 | $22.38 | $32.52 | 311,000 | — | — |
| 1999-11-23 | $22.31 | $32.42 | 281,400 | — | — |
| 1999-11-22 | $22.50 | $32.70 | 344,800 | — | — |
| 1999-11-19 | $22.75 | $33.06 | 296,600 | — | — |
| 1999-11-18 | $22.81 | $33.15 | 70,400 | — | — |
| 1999-11-17 | $23.00 | $33.42 | 330,700 | — | — |
| 1999-11-16 | $23.13 | $33.61 | 301,300 | — | — |
| 1999-11-15 | $23.06 | $33.51 | 101,900 | — | — |
| 1999-11-12 | $23.31 | $33.88 | 181,600 | — | — |
| 1999-11-11 | $23.38 | $33.97 | 185,900 | — | — |
| 1999-11-10 | $23.31 | $33.88 | 88,000 | — | — |
| 1999-11-09 | $23.56 | $34.24 | 102,000 | — | — |
| 1999-11-08 | $23.50 | $34.15 | 158,600 | — | — |
| 1999-11-05 | $23.69 | $33.62 | 1,612,100 | — | — |
| 1999-11-04 | $24.44 | $34.68 | 253,400 | — | — |
| 1999-11-03 | $24.19 | $34.33 | 219,900 | — | — |
| 1999-11-02 | $24.31 | $34.50 | 115,900 | — | — |
| 1999-11-01 | $24.25 | $34.41 | 54,600 | — | — |
| 1999-10-29 | $24.44 | $34.68 | 414,300 | — | — |
| 1999-10-28 | $23.94 | $33.97 | 208,800 | — | — |
| 1999-10-27 | $24.00 | $34.06 | 499,600 | — | — |
| 1999-10-26 | $24.06 | $34.15 | 200,500 | — | — |
| 1999-10-25 | $24.06 | $34.15 | 275,200 | — | — |
| 1999-10-22 | $23.75 | $33.70 | 93,600 | — | — |
| 1999-10-21 | $23.56 | $33.44 | 52,200 | — | — |
| 1999-10-20 | $23.88 | $33.88 | 84,300 | — | — |
| 1999-10-19 | $23.88 | $33.88 | 127,900 | — | — |
| 1999-10-18 | $23.88 | $33.88 | 126,800 | — | — |
| 1999-10-15 | $24.13 | $34.24 | 166,400 | — | — |
| 1999-10-14 | $24.44 | $34.68 | 159,100 | — | — |
| 1999-10-13 | $25.06 | $35.57 | 77,700 | — | — |
| 1999-10-12 | $25.31 | $35.92 | 65,100 | — | — |
| 1999-10-11 | $25.31 | $35.92 | 88,200 | — | — |
| 1999-10-08 | $25.25 | $35.83 | 45,100 | — | — |
| 1999-10-07 | $25.44 | $36.10 | 77,400 | — | — |
| 1999-10-06 | $25.63 | $36.37 | 88,300 | — | — |
| 1999-10-05 | $25.50 | $36.19 | 191,800 | — | — |
| 1999-10-04 | $25.25 | $35.83 | 156,200 | — | — |
| 1999-10-01 | $25.44 | $36.10 | 232,800 | — | — |
| 1999-09-30 | $25.88 | $36.72 | 210,900 | — | — |
| 1999-09-29 | $25.38 | $36.01 | 141,300 | — | — |
| 1999-09-28 | $25.50 | $36.19 | 305,200 | — | — |
| 1999-09-27 | $25.50 | $36.19 | 210,500 | — | — |
| 1999-09-24 | $25.56 | $36.28 | 107,900 | — | — |
| 1999-09-23 | $25.63 | $36.37 | 76,300 | — | — |
| 1999-09-22 | $25.63 | $36.37 | 141,300 | — | — |
| 1999-09-21 | $25.56 | $36.28 | 136,900 | — | — |
| 1999-09-20 | $25.75 | $36.54 | 152,100 | — | — |
| 1999-09-17 | $25.25 | $35.83 | 390,600 | — | — |
| 1999-09-16 | $25.69 | $36.45 | 998,000 | — | — |
| 1999-09-15 | $24.06 | $34.15 | 117,100 | — | — |
| 1999-09-14 | $24.19 | $34.33 | 90,600 | — | — |
| 1999-09-13 | $24.19 | $34.33 | 61,600 | — | — |
| 1999-09-10 | $24.38 | $34.59 | 66,700 | — | — |
| 1999-09-09 | $24.31 | $34.50 | 43,000 | — | — |
| 1999-09-08 | $24.25 | $34.41 | 50,500 | — | — |
| 1999-09-07 | $24.31 | $34.50 | 70,800 | — | — |
| 1999-09-03 | $24.25 | $34.41 | 117,800 | — | — |
| 1999-09-02 | $24.19 | $34.33 | 90,100 | — | — |
| 1999-09-01 | $24.44 | $34.68 | 81,700 | — | — |
| 1999-08-31 | $24.81 | $35.21 | 136,300 | — | — |
| 1999-08-30 | $24.13 | $34.24 | 169,700 | — | — |
| 1999-08-27 | $24.31 | $34.50 | 118,000 | — | — |
| 1999-08-26 | $24.38 | $34.59 | 121,400 | — | — |
| 1999-08-25 | $24.44 | $34.68 | 333,800 | — | — |
| 1999-08-24 | $24.31 | $34.50 | 145,600 | — | — |
| 1999-08-23 | $24.25 | $34.41 | 287,300 | — | — |
| 1999-08-20 | $24.44 | $34.68 | 329,400 | — | — |
| 1999-08-19 | $24.50 | $34.77 | 169,700 | — | — |
| 1999-08-18 | $24.31 | $34.50 | 348,400 | — | — |
| 1999-08-17 | $23.81 | $33.79 | 264,800 | — | — |
| 1999-08-16 | $23.38 | $33.17 | 244,100 | — | — |
| 1999-08-13 | $23.13 | $32.82 | 394,500 | — | — |
| 1999-08-12 | $22.81 | $32.37 | 257,000 | — | — |
| 1999-08-11 | $22.44 | $31.84 | 186,000 | — | — |
| 1999-08-10 | $22.31 | $31.66 | 334,800 | — | — |
| 1999-08-09 | $22.44 | $31.84 | 151,300 | — | — |
| 1999-08-06 | $22.25 | $31.58 | 166,500 | — | — |
| 1999-08-05 | $22.44 | $31.84 | 3,461,200 | — | — |
| 1999-08-04 | $22.81 | $32.37 | 280,500 | — | — |
| 1999-08-03 | $22.75 | $32.29 | 304,300 | — | — |
| 1999-08-02 | $23.25 | $32.21 | 735,100 | — | — |
| 1999-07-30 | $23.50 | $32.55 | 1,035,900 | — | — |
| 1999-07-29 | $24.63 | $34.11 | 177,800 | — | — |
| 1999-07-28 | $25.00 | $34.63 | 144,100 | — | — |
| 1999-07-27 | $25.06 | $34.72 | 73,100 | — | — |
| 1999-07-26 | $24.94 | $34.55 | 115,600 | — | — |
| 1999-07-23 | $25.19 | $34.89 | 56,400 | — | — |
| 1999-07-22 | $25.31 | $35.06 | 107,800 | — | — |
| 1999-07-21 | $25.75 | $35.67 | 125,500 | — | — |
| 1999-07-20 | $25.81 | $35.76 | 48,000 | — | — |
| 1999-07-19 | $25.81 | $35.76 | 113,400 | — | — |
| 1999-07-16 | $26.00 | $36.02 | 139,000 | — | — |
| 1999-07-15 | $26.13 | $36.19 | 125,500 | — | — |
| 1999-07-14 | $26.00 | $36.02 | 104,100 | — | — |
| 1999-07-13 | $26.13 | $36.19 | 78,700 | — | — |
| 1999-07-12 | $26.19 | $36.28 | 139,900 | — | — |
| 1999-07-09 | $26.13 | $36.19 | 166,500 | — | — |
| 1999-07-08 | $26.19 | $36.28 | 91,500 | — | — |
| 1999-07-07 | $26.50 | $36.71 | 106,000 | — | — |
| 1999-07-06 | $26.88 | $37.23 | 115,600 | — | — |
| 1999-07-02 | $26.88 | $37.23 | 87,400 | — | — |
| 1999-07-01 | $26.75 | $37.06 | 142,000 | — | — |
| 1999-06-30 | $27.44 | $38.01 | 247,200 | — | — |
| 1999-06-29 | $26.94 | $37.32 | 208,500 | — | — |
| 1999-06-28 | $26.75 | $37.06 | 98,500 | — | — |
| 1999-06-25 | $26.56 | $36.80 | 173,500 | — | — |
| 1999-06-24 | $26.75 | $37.06 | 127,200 | — | — |
| 1999-06-23 | $26.81 | $37.14 | 159,900 | — | — |
| 1999-06-22 | $26.88 | $37.23 | 117,700 | — | — |
| 1999-06-21 | $27.25 | $37.75 | 150,500 | — | — |
| 1999-06-18 | $27.69 | $38.35 | 134,000 | — | — |
| 1999-06-17 | $27.50 | $38.09 | 189,200 | — | — |
| 1999-06-16 | $27.44 | $38.01 | 172,700 | — | — |
| 1999-06-15 | $27.06 | $37.49 | 113,300 | — | — |
| 1999-06-14 | $26.69 | $36.97 | 72,700 | — | — |
| 1999-06-11 | $26.69 | $36.97 | 185,600 | — | — |
| 1999-06-10 | $26.69 | $36.97 | 172,500 | — | — |
| 1999-06-09 | $26.75 | $37.06 | 211,800 | — | — |
| 1999-06-08 | $26.09 | $36.15 | 115,100 | — | — |
| 1999-06-07 | $25.94 | $35.93 | 91,900 | — | — |
| 1999-06-04 | $25.81 | $35.76 | 171,800 | — | — |
| 1999-06-03 | $26.13 | $36.19 | 234,500 | — | — |
| 1999-06-02 | $26.38 | $36.54 | 133,000 | — | — |
| 1999-06-01 | $25.94 | $35.93 | 170,300 | — | — |
| 1999-05-28 | $26.38 | $36.54 | 157,700 | — | — |
| 1999-05-27 | $26.56 | $36.80 | 147,200 | — | — |
| 1999-05-26 | $26.44 | $36.62 | 76,800 | — | — |
| 1999-05-25 | $26.50 | $36.71 | 518,100 | — | — |
| 1999-05-24 | $26.44 | $36.62 | 236,900 | — | — |
| 1999-05-21 | $26.44 | $36.62 | 208,900 | — | — |
| 1999-05-20 | $26.31 | $36.45 | 146,400 | — | — |
| 1999-05-19 | $26.13 | $36.19 | 349,600 | — | — |
| 1999-05-18 | $25.75 | $35.67 | 220,400 | — | — |
| 1999-05-17 | $26.50 | $36.71 | 190,200 | — | — |
| 1999-05-14 | $27.00 | $37.40 | 148,500 | — | — |
| 1999-05-13 | $27.50 | $38.09 | 286,800 | — | — |
| 1999-05-12 | $27.44 | $38.01 | 709,300 | — | — |
| 1999-05-11 | $26.81 | $37.14 | 222,700 | — | — |
| 1999-05-10 | $26.13 | $36.19 | 276,700 | — | — |
| 1999-05-07 | $25.63 | $35.50 | 2,928,300 | — | — |
| 1999-05-06 | $25.63 | $35.50 | 147,900 | — | — |
| 1999-05-05 | $25.81 | $35.76 | 182,500 | — | — |
| 1999-05-04 | $26.75 | $36.31 | 263,500 | — | — |
| 1999-05-03 | $26.00 | $35.29 | 335,000 | — | — |
| 1999-04-30 | $25.75 | $34.95 | 490,000 | — | — |
| 1999-04-29 | $25.75 | $34.95 | 231,200 | — | — |
| 1999-04-28 | $25.75 | $34.95 | 263,900 | — | — |
| 1999-04-27 | $25.69 | $34.87 | 681,100 | — | — |
| 1999-04-26 | $25.94 | $35.21 | 94,300 | — | — |
| 1999-04-23 | $25.94 | $35.21 | 324,600 | — | — |
| 1999-04-22 | $26.00 | $35.29 | 761,500 | — | — |
| 1999-04-21 | $26.00 | $35.29 | 498,200 | — | — |
| 1999-04-20 | $25.81 | $35.04 | 105,100 | — | — |
| 1999-04-19 | $25.94 | $35.21 | 205,100 | — | — |
| 1999-04-16 | $25.00 | $33.93 | 530,200 | — | — |
| 1999-04-15 | $24.31 | $33.00 | 145,500 | — | — |
| 1999-04-14 | $23.88 | $32.41 | 115,100 | — | — |
| 1999-04-13 | $23.88 | $32.41 | 319,300 | — | — |
| 1999-04-12 | $23.81 | $32.32 | 189,600 | — | — |
| 1999-04-09 | $22.75 | $30.88 | 131,300 | — | — |
| 1999-04-08 | $23.00 | $31.22 | 95,100 | — | — |
| 1999-04-07 | $23.19 | $31.47 | 119,800 | — | — |
| 1999-04-06 | $23.25 | $31.56 | 133,400 | — | — |
| 1999-04-05 | $23.25 | $31.56 | 87,300 | — | — |
| 1999-04-01 | $23.13 | $31.39 | 150,500 | — | — |
| 1999-03-31 | $23.56 | $31.98 | 129,100 | — | — |
| 1999-03-30 | $23.19 | $31.47 | 150,800 | — | — |
| 1999-03-29 | $22.50 | $30.54 | 222,200 | — | — |
| 1999-03-26 | $22.44 | $30.45 | 275,000 | — | — |
| 1999-03-25 | $22.19 | $30.12 | 336,800 | — | — |
| 1999-03-24 | $22.38 | $30.37 | 326,500 | — | — |
| 1999-03-23 | $23.13 | $31.39 | 176,800 | — | — |
| 1999-03-22 | $22.94 | $31.13 | 289,400 | — | — |
| 1999-03-19 | $23.19 | $31.47 | 415,000 | — | — |
| 1999-03-18 | $23.81 | $32.32 | 417,200 | — | — |
| 1999-03-17 | $24.00 | $32.58 | 143,900 | — | — |
| 1999-03-16 | $24.00 | $32.58 | 85,400 | — | — |
| 1999-03-15 | $24.00 | $32.58 | 56,400 | — | — |
| 1999-03-12 | $24.13 | $32.74 | 141,400 | — | — |
| 1999-03-11 | $24.00 | $32.58 | 215,600 | — | — |
| 1999-03-10 | $23.88 | $32.41 | 169,200 | — | — |
| 1999-03-09 | $23.75 | $32.24 | 135,100 | — | — |
| 1999-03-08 | $23.50 | $31.90 | 92,500 | — | — |
| 1999-03-05 | $23.88 | $32.41 | 121,300 | — | — |
| 1999-03-04 | $23.75 | $32.24 | 133,900 | — | — |
| 1999-03-03 | $23.94 | $32.49 | 220,000 | — | — |
| 1999-03-02 | $23.88 | $32.41 | 227,600 | — | — |
| 1999-03-01 | $23.31 | $31.64 | 400,100 | — | — |
| 1999-02-26 | $23.94 | $32.49 | 140,200 | — | — |
| 1999-02-25 | $23.69 | $32.15 | 163,500 | — | — |
| 1999-02-24 | $23.69 | $32.15 | 135,700 | — | — |
| 1999-02-23 | $23.88 | $32.41 | 191,000 | — | — |
| 1999-02-22 | $23.94 | $32.49 | 310,100 | — | — |
| 1999-02-19 | $23.56 | $31.98 | 170,600 | — | — |
| 1999-02-18 | $23.69 | $32.15 | 211,400 | — | — |
| 1999-02-17 | $23.63 | $32.07 | 96,000 | — | — |
| 1999-02-16 | $23.25 | $31.56 | 164,400 | — | — |
| 1999-02-12 | $23.19 | $31.47 | 90,400 | — | — |
| 1999-02-11 | $23.38 | $31.73 | 124,500 | — | — |
| 1999-02-10 | $23.56 | $31.98 | 121,500 | — | — |
| 1999-02-09 | $23.56 | $31.98 | 155,300 | — | — |
| 1999-02-08 | $23.31 | $31.64 | 114,300 | — | — |
| 1999-02-05 | $23.81 | $32.32 | 197,900 | — | — |
| 1999-02-04 | $23.88 | $32.41 | 5,666,800 | — | — |
| 1999-02-03 | $23.69 | $32.15 | 116,700 | — | — |
| 1999-02-02 | $23.50 | $31.90 | 87,400 | — | — |
| 1999-02-01 | $24.13 | $32.01 | 116,200 | — | — |
| 1999-01-29 | $24.13 | $32.01 | 176,800 | — | — |
| 1999-01-28 | $24.56 | $32.59 | 141,200 | — | — |
| 1999-01-27 | $24.63 | $32.68 | 233,500 | — | — |
| 1999-01-26 | $24.75 | $32.84 | 141,900 | — | — |
| 1999-01-25 | $25.06 | $33.26 | 474,600 | — | — |
| 1999-01-22 | $24.44 | $32.43 | 128,700 | — | — |
| 1999-01-21 | $24.94 | $33.09 | 45,200 | — | — |
| 1999-01-20 | $25.13 | $33.34 | 88,600 | — | — |
| 1999-01-19 | $25.44 | $33.75 | 140,000 | — | — |
| 1999-01-15 | $24.81 | $32.92 | 189,300 | — | — |
| 1999-01-14 | $25.06 | $33.26 | 86,500 | — | — |
| 1999-01-13 | $25.06 | $33.26 | 65,800 | — | — |
| 1999-01-12 | $25.38 | $33.67 | 93,600 | — | — |
| 1999-01-11 | $25.63 | $34.00 | 103,900 | — | — |
| 1999-01-08 | $25.50 | $33.84 | 196,400 | — | — |
| 1999-01-07 | $25.44 | $33.75 | 215,700 | — | — |
| 1999-01-06 | $25.50 | $33.84 | 169,300 | — | — |
| 1999-01-05 | $25.50 | $33.84 | 109,100 | — | — |
| 1999-01-04 | $25.69 | $34.09 | 623,600 | — | — |