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
- 1973-02-21 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 | $26.81 | $67.16 | 60,900 | — | — |
| 1999-12-30 | $26.69 | $66.85 | 48,600 | — | — |
| 1999-12-29 | $26.63 | $66.69 | 63,900 | — | — |
| 1999-12-28 | $26.69 | $66.85 | 74,300 | — | — |
| 1999-12-27 | $26.75 | $67.01 | 46,800 | — | — |
| 1999-12-23 | $26.94 | $67.48 | 67,200 | — | — |
| 1999-12-22 | $26.69 | $66.85 | 136,600 | — | — |
| 1999-12-21 | $26.63 | $66.69 | 142,600 | — | — |
| 1999-12-20 | $26.50 | $66.38 | 69,100 | — | — |
| 1999-12-17 | $26.56 | $66.54 | 231,500 | — | — |
| 1999-12-16 | $26.63 | $66.69 | 99,200 | — | — |
| 1999-12-15 | $26.63 | $66.69 | 125,300 | — | — |
| 1999-12-14 | $26.38 | $66.07 | 95,900 | — | — |
| 1999-12-13 | $26.50 | $66.38 | 146,700 | — | — |
| 1999-12-10 | $26.69 | $66.85 | 230,000 | — | — |
| 1999-12-09 | $26.88 | $67.32 | 84,600 | — | — |
| 1999-12-08 | $27.13 | $67.95 | 81,300 | — | — |
| 1999-12-07 | $27.88 | $69.83 | 46,200 | — | — |
| 1999-12-06 | $27.69 | $69.36 | 52,100 | — | — |
| 1999-12-03 | $28.00 | $70.14 | 61,700 | — | — |
| 1999-12-02 | $28.06 | $70.30 | 56,200 | — | — |
| 1999-12-01 | $28.00 | $70.14 | 73,200 | — | — |
| 1999-11-30 | $28.13 | $70.45 | 162,100 | — | — |
| 1999-11-29 | $27.31 | $68.42 | 65,600 | — | — |
| 1999-11-26 | $28.06 | $70.30 | 66,700 | — | — |
| 1999-11-24 | $28.13 | $70.45 | 69,900 | — | — |
| 1999-11-23 | $28.19 | $70.61 | 76,600 | — | — |
| 1999-11-22 | $28.63 | $71.70 | 114,400 | — | — |
| 1999-11-19 | $28.81 | $72.17 | 124,600 | — | — |
| 1999-11-18 | $29.25 | $73.27 | 74,700 | — | — |
| 1999-11-17 | $29.44 | $73.74 | 45,400 | — | — |
| 1999-11-16 | $29.38 | $73.58 | 37,400 | — | — |
| 1999-11-15 | $29.44 | $73.74 | 54,000 | — | — |
| 1999-11-12 | $29.63 | $74.21 | 52,100 | — | — |
| 1999-11-11 | $29.31 | $73.43 | 27,400 | — | — |
| 1999-11-10 | $29.69 | $74.37 | 31,300 | — | — |
| 1999-11-09 | $29.88 | $74.84 | 153,600 | — | — |
| 1999-11-08 | $29.88 | $74.84 | 53,000 | — | — |
| 1999-11-05 | $30.19 | $75.62 | 54,000 | — | — |
| 1999-11-04 | $29.75 | $74.52 | 148,400 | — | — |
| 1999-11-03 | $29.94 | $74.99 | 49,600 | — | — |
| 1999-11-02 | $30.06 | $75.31 | 98,400 | — | — |
| 1999-11-01 | $30.00 | $75.15 | 56,700 | — | — |
| 1999-10-29 | $30.19 | $75.62 | 48,600 | — | — |
| 1999-10-28 | $30.25 | $75.78 | 34,800 | — | — |
| 1999-10-27 | $29.94 | $74.99 | 123,200 | — | — |
| 1999-10-26 | $29.38 | $73.58 | 162,600 | — | — |
| 1999-10-25 | $29.25 | $73.27 | 101,500 | — | — |
| 1999-10-22 | $29.38 | $73.58 | 183,000 | — | — |
| 1999-10-21 | $29.19 | $73.11 | 80,400 | — | — |
| 1999-10-20 | $29.69 | $73.20 | 1,927,200 | — | — |
| 1999-10-19 | $29.69 | $73.20 | 81,700 | — | — |
| 1999-10-18 | $29.69 | $73.20 | 136,100 | — | — |
| 1999-10-15 | $29.88 | $73.66 | 64,100 | — | — |
| 1999-10-14 | $30.06 | $74.13 | 38,900 | — | — |
| 1999-10-13 | $30.00 | $73.97 | 51,300 | — | — |
| 1999-10-12 | $29.69 | $73.20 | 36,500 | — | — |
| 1999-10-11 | $29.94 | $73.82 | 47,900 | — | — |
| 1999-10-08 | $30.13 | $74.28 | 54,600 | — | — |
| 1999-10-07 | $30.13 | $74.28 | 39,400 | — | — |
| 1999-10-06 | $30.56 | $75.36 | 32,400 | — | — |
| 1999-10-05 | $30.69 | $75.67 | 60,600 | — | — |
| 1999-10-04 | $31.13 | $76.75 | 64,500 | — | — |
| 1999-10-01 | $30.00 | $73.97 | 29,900 | — | — |
| 1999-09-30 | $30.13 | $74.28 | 157,200 | — | — |
| 1999-09-29 | $29.56 | $72.89 | 94,200 | — | — |
| 1999-09-28 | $29.38 | $72.43 | 55,500 | — | — |
| 1999-09-27 | $29.81 | $73.51 | 110,500 | — | — |
| 1999-09-24 | $29.88 | $73.66 | 65,400 | — | — |
| 1999-09-23 | $29.50 | $72.74 | 121,300 | — | — |
| 1999-09-22 | $30.13 | $74.28 | 60,800 | — | — |
| 1999-09-21 | $30.00 | $73.97 | 71,800 | — | — |
| 1999-09-20 | $30.31 | $74.74 | 23,100 | — | — |
| 1999-09-17 | $30.75 | $75.82 | 51,400 | — | — |
| 1999-09-16 | $30.50 | $75.20 | 42,400 | — | — |
| 1999-09-15 | $30.63 | $75.51 | 51,400 | — | — |
| 1999-09-14 | $30.63 | $75.51 | 55,200 | — | — |
| 1999-09-13 | $30.75 | $75.82 | 54,200 | — | — |
| 1999-09-10 | $31.13 | $76.75 | 93,400 | — | — |
| 1999-09-09 | $30.81 | $75.98 | 71,400 | — | — |
| 1999-09-08 | $30.75 | $75.82 | 104,600 | — | — |
| 1999-09-07 | $30.88 | $76.13 | 83,700 | — | — |
| 1999-09-03 | $31.50 | $77.67 | 84,100 | — | — |
| 1999-09-02 | $31.00 | $76.44 | 93,200 | — | — |
| 1999-09-01 | $31.06 | $76.59 | 76,800 | — | — |
| 1999-08-31 | $31.31 | $77.21 | 51,300 | — | — |
| 1999-08-30 | $31.50 | $77.67 | 64,100 | — | — |
| 1999-08-27 | $31.50 | $77.67 | 68,800 | — | — |
| 1999-08-26 | $31.81 | $78.44 | 55,800 | — | — |
| 1999-08-25 | $31.94 | $78.75 | 102,200 | — | — |
| 1999-08-24 | $31.44 | $77.52 | 58,300 | — | — |
| 1999-08-23 | $31.38 | $77.36 | 98,800 | — | — |
| 1999-08-20 | $31.19 | $76.90 | 38,900 | — | — |
| 1999-08-19 | $30.50 | $75.20 | 114,000 | — | — |
| 1999-08-18 | $30.44 | $75.05 | 23,700 | — | — |
| 1999-08-17 | $30.63 | $75.51 | 100,400 | — | — |
| 1999-08-16 | $30.56 | $75.36 | 40,200 | — | — |
| 1999-08-13 | $31.00 | $76.44 | 230,300 | — | — |
| 1999-08-12 | $30.44 | $75.05 | 106,800 | — | — |
| 1999-08-11 | $30.81 | $75.98 | 34,900 | — | — |
| 1999-08-10 | $30.75 | $75.82 | 112,600 | — | — |
| 1999-08-09 | $30.94 | $76.28 | 84,400 | — | — |
| 1999-08-06 | $31.06 | $76.59 | 240,100 | — | — |
| 1999-08-05 | $30.94 | $76.28 | 43,000 | — | — |
| 1999-08-04 | $30.94 | $76.28 | 31,900 | — | — |
| 1999-08-03 | $30.81 | $75.98 | 40,200 | — | — |
| 1999-08-02 | $31.13 | $76.75 | 32,000 | — | — |
| 1999-07-30 | $30.94 | $76.28 | 57,400 | — | — |
| 1999-07-29 | $30.88 | $76.13 | 39,600 | — | — |
| 1999-07-28 | $31.13 | $76.75 | 40,000 | — | — |
| 1999-07-27 | $31.56 | $77.82 | 54,900 | — | — |
| 1999-07-26 | $31.50 | $77.67 | 59,900 | — | — |
| 1999-07-23 | $31.50 | $77.67 | 27,900 | — | — |
| 1999-07-22 | $31.56 | $77.82 | 93,300 | — | — |
| 1999-07-21 | $31.88 | $77.45 | 92,900 | — | — |
| 1999-07-20 | $31.75 | $77.14 | 56,000 | — | — |
| 1999-07-19 | $31.75 | $77.14 | 40,700 | — | — |
| 1999-07-16 | $31.38 | $76.23 | 39,000 | — | — |
| 1999-07-15 | $31.75 | $77.14 | 25,700 | — | — |
| 1999-07-14 | $31.75 | $77.14 | 29,000 | — | — |
| 1999-07-13 | $31.31 | $76.08 | 31,700 | — | — |
| 1999-07-12 | $31.38 | $76.23 | 42,200 | — | — |
| 1999-07-09 | $31.25 | $75.93 | 32,200 | — | — |
| 1999-07-08 | $31.19 | $75.78 | 47,100 | — | — |
| 1999-07-07 | $31.44 | $76.39 | 45,400 | — | — |
| 1999-07-06 | $31.31 | $76.08 | 75,600 | — | — |
| 1999-07-02 | $31.56 | $76.69 | 50,100 | — | — |
| 1999-07-01 | $31.50 | $76.54 | 75,000 | — | — |
| 1999-06-30 | $31.50 | $76.54 | 102,600 | — | — |
| 1999-06-29 | $31.81 | $77.30 | 99,000 | — | — |
| 1999-06-28 | $32.06 | $77.90 | 76,700 | — | — |
| 1999-06-25 | $32.06 | $77.90 | 24,600 | — | — |
| 1999-06-24 | $32.38 | $78.66 | 31,500 | — | — |
| 1999-06-23 | $32.69 | $79.42 | 98,900 | — | — |
| 1999-06-22 | $32.69 | $79.42 | 55,100 | — | — |
| 1999-06-21 | $32.69 | $79.42 | 74,700 | — | — |
| 1999-06-18 | $33.00 | $80.18 | 78,700 | — | — |
| 1999-06-17 | $33.06 | $80.33 | 141,800 | — | — |
| 1999-06-16 | $33.25 | $80.79 | 109,600 | — | — |
| 1999-06-15 | $33.00 | $80.18 | 33,400 | — | — |
| 1999-06-14 | $32.44 | $78.82 | 42,200 | — | — |
| 1999-06-11 | $32.25 | $78.36 | 39,500 | — | — |
| 1999-06-10 | $32.19 | $78.21 | 17,800 | — | — |
| 1999-06-09 | $32.31 | $78.51 | 38,100 | — | — |
| 1999-06-08 | $32.25 | $78.36 | 29,400 | — | — |
| 1999-06-07 | $32.69 | $79.42 | 36,000 | — | — |
| 1999-06-04 | $32.69 | $79.42 | 42,200 | — | — |
| 1999-06-03 | $32.31 | $78.51 | 58,700 | — | — |
| 1999-06-02 | $32.75 | $79.57 | 79,100 | — | — |
| 1999-06-01 | $32.69 | $79.42 | 42,700 | — | — |
| 1999-05-28 | $33.25 | $80.79 | 43,700 | — | — |
| 1999-05-27 | $33.00 | $80.18 | 45,100 | — | — |
| 1999-05-26 | $33.13 | $80.49 | 40,500 | — | — |
| 1999-05-25 | $33.19 | $80.64 | 37,400 | — | — |
| 1999-05-24 | $32.81 | $79.73 | 29,700 | — | — |
| 1999-05-21 | $32.94 | $80.03 | 90,200 | — | — |
| 1999-05-20 | $32.38 | $78.66 | 93,100 | — | — |
| 1999-05-19 | $32.63 | $79.27 | 31,400 | — | — |
| 1999-05-18 | $32.13 | $78.06 | 21,900 | — | — |
| 1999-05-17 | $32.31 | $78.51 | 99,600 | — | — |
| 1999-05-14 | $32.31 | $78.51 | 101,400 | — | — |
| 1999-05-13 | $32.69 | $79.42 | 132,000 | — | — |
| 1999-05-12 | $31.94 | $77.60 | 99,300 | — | — |
| 1999-05-11 | $31.63 | $76.84 | 31,900 | — | — |
| 1999-05-10 | $31.69 | $76.99 | 56,300 | — | — |
| 1999-05-07 | $31.63 | $76.84 | 97,800 | — | — |
| 1999-05-06 | $31.38 | $76.23 | 57,500 | — | — |
| 1999-05-05 | $31.44 | $76.39 | 36,800 | — | — |
| 1999-05-04 | $31.19 | $75.78 | 29,300 | — | — |
| 1999-05-03 | $31.44 | $76.39 | 60,300 | — | — |
| 1999-04-30 | $31.50 | $76.54 | 190,300 | — | — |
| 1999-04-29 | $31.44 | $76.39 | 69,000 | — | — |
| 1999-04-28 | $31.06 | $75.47 | 92,800 | — | — |
| 1999-04-27 | $30.50 | $74.11 | 117,600 | — | — |
| 1999-04-26 | $30.69 | $74.56 | 73,600 | — | — |
| 1999-04-23 | $30.56 | $74.26 | 68,400 | — | — |
| 1999-04-22 | $30.31 | $73.65 | 91,600 | — | — |
| 1999-04-21 | $31.00 | $74.19 | 1,609,900 | — | — |
| 1999-04-20 | $30.69 | $73.44 | 62,300 | — | — |
| 1999-04-19 | $30.25 | $72.40 | 122,400 | — | — |
| 1999-04-16 | $30.00 | $71.80 | 80,900 | — | — |
| 1999-04-15 | $30.00 | $71.80 | 62,700 | — | — |
| 1999-04-14 | $30.00 | $71.80 | 95,400 | — | — |
| 1999-04-13 | $29.81 | $71.35 | 58,100 | — | — |
| 1999-04-12 | $30.19 | $72.25 | 162,900 | — | — |
| 1999-04-09 | $30.19 | $72.25 | 61,900 | — | — |
| 1999-04-08 | $29.88 | $71.50 | 44,900 | — | — |
| 1999-04-07 | $30.00 | $71.80 | 89,400 | — | — |
| 1999-04-06 | $29.94 | $71.65 | 80,100 | — | — |
| 1999-04-05 | $29.81 | $71.35 | 75,800 | — | — |
| 1999-04-01 | $29.69 | $71.05 | 90,600 | — | — |
| 1999-03-31 | $29.44 | $70.45 | 114,900 | — | — |
| 1999-03-30 | $30.00 | $71.80 | 140,500 | — | — |
| 1999-03-29 | $30.50 | $73.00 | 100,700 | — | — |
| 1999-03-26 | $30.50 | $73.00 | 55,100 | — | — |
| 1999-03-25 | $31.00 | $74.19 | 39,200 | — | — |
| 1999-03-24 | $31.00 | $74.19 | 201,900 | — | — |
| 1999-03-23 | $30.44 | $72.85 | 112,900 | — | — |
| 1999-03-22 | $30.94 | $74.04 | 54,700 | — | — |
| 1999-03-19 | $30.56 | $73.15 | 87,900 | — | — |
| 1999-03-18 | $30.88 | $73.89 | 36,300 | — | — |
| 1999-03-17 | $30.88 | $73.89 | 58,700 | — | — |
| 1999-03-16 | $31.13 | $74.49 | 36,400 | — | — |
| 1999-03-15 | $31.31 | $74.94 | 23,900 | — | — |
| 1999-03-12 | $31.31 | $74.94 | 156,900 | — | — |
| 1999-03-11 | $30.94 | $74.04 | 31,200 | — | — |
| 1999-03-10 | $30.69 | $73.44 | 77,500 | — | — |
| 1999-03-09 | $30.94 | $74.04 | 57,500 | — | — |
| 1999-03-08 | $31.44 | $75.24 | 38,300 | — | — |
| 1999-03-05 | $31.88 | $76.29 | 41,300 | — | — |
| 1999-03-04 | $31.69 | $75.84 | 56,700 | — | — |
| 1999-03-03 | $31.63 | $75.69 | 99,300 | — | — |
| 1999-03-02 | $31.19 | $74.64 | 66,600 | — | — |
| 1999-03-01 | $30.81 | $73.74 | 64,800 | — | — |
| 1999-02-26 | $31.06 | $74.34 | 63,000 | — | — |
| 1999-02-25 | $30.88 | $73.89 | 29,000 | — | — |
| 1999-02-24 | $31.19 | $74.64 | 65,600 | — | — |
| 1999-02-23 | $31.38 | $75.09 | 122,600 | — | — |
| 1999-02-22 | $31.63 | $75.69 | 121,900 | — | — |
| 1999-02-19 | $31.63 | $75.69 | 68,200 | — | — |
| 1999-02-18 | $31.63 | $75.69 | 50,700 | — | — |
| 1999-02-17 | $31.19 | $74.64 | 49,100 | — | — |
| 1999-02-16 | $31.25 | $74.79 | 42,900 | — | — |
| 1999-02-12 | $30.63 | $73.30 | 83,900 | — | — |
| 1999-02-11 | $31.19 | $74.64 | 59,800 | — | — |
| 1999-02-10 | $31.00 | $74.19 | 67,900 | — | — |
| 1999-02-09 | $31.31 | $74.94 | 42,000 | — | — |
| 1999-02-08 | $31.56 | $75.54 | 58,500 | — | — |
| 1999-02-05 | $31.56 | $75.54 | 56,100 | — | — |
| 1999-02-04 | $31.56 | $75.54 | 72,500 | — | — |
| 1999-02-03 | $32.19 | $77.03 | 96,500 | — | — |
| 1999-02-02 | $31.88 | $76.29 | 86,200 | — | — |
| 1999-02-01 | $32.00 | $76.59 | 188,400 | — | — |
| 1999-01-29 | $32.88 | $78.68 | 37,400 | — | — |
| 1999-01-28 | $33.50 | $80.18 | 49,300 | — | — |
| 1999-01-27 | $33.06 | $79.13 | 41,500 | — | — |
| 1999-01-26 | $33.50 | $80.18 | 36,200 | — | — |
| 1999-01-25 | $33.31 | $79.73 | 108,100 | — | — |
| 1999-01-22 | $33.63 | $80.48 | 245,500 | — | — |
| 1999-01-21 | $33.56 | $80.33 | 100,400 | — | — |
| 1999-01-20 | $33.88 | $79.96 | 1,464,100 | — | — |
| 1999-01-19 | $34.13 | $80.55 | 187,100 | — | — |
| 1999-01-15 | $34.56 | $81.58 | 54,300 | — | — |
| 1999-01-14 | $34.69 | $81.88 | 26,600 | — | — |
| 1999-01-13 | $34.75 | $82.03 | 97,400 | — | — |
| 1999-01-12 | $34.63 | $81.73 | 86,000 | — | — |
| 1999-01-11 | $34.88 | $82.32 | 49,800 | — | — |
| 1999-01-08 | $35.25 | $83.21 | 128,900 | — | — |
| 1999-01-07 | $35.44 | $83.65 | 100,300 | — | — |
| 1999-01-06 | $35.81 | $84.53 | 76,400 | — | — |
| 1999-01-05 | $36.25 | $85.57 | 137,200 | — | — |
| 1999-01-04 | $36.50 | $86.16 | 196,700 | — | — |