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
- 1994-05-18 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 | $30.50 | $34.75 | 106,600 | — | — |
| 1999-12-30 | $30.09 | $34.29 | 94,000 | — | — |
| 1999-12-29 | $29.81 | $33.97 | 41,800 | — | — |
| 1999-12-28 | $29.75 | $33.89 | 73,000 | — | — |
| 1999-12-27 | $30.09 | $34.29 | 118,800 | — | — |
| 1999-12-23 | $30.41 | $34.64 | 113,800 | — | — |
| 1999-12-22 | $29.44 | $33.54 | 68,000 | — | — |
| 1999-12-21 | $28.97 | $33.00 | 76,400 | — | — |
| 1999-12-20 | $28.72 | $32.72 | 58,800 | — | — |
| 1999-12-17 | $28.53 | $32.51 | 60,200 | — | — |
| 1999-12-16 | $29.00 | $33.04 | 79,600 | — | — |
| 1999-12-15 | $28.41 | $32.36 | 87,400 | — | — |
| 1999-12-14 | $28.53 | $32.51 | 107,800 | — | — |
| 1999-12-13 | $28.69 | $32.68 | 91,800 | — | — |
| 1999-12-10 | $28.97 | $33.00 | 40,600 | — | — |
| 1999-12-09 | $28.94 | $32.97 | 118,000 | — | — |
| 1999-12-08 | $29.16 | $33.22 | 141,400 | — | — |
| 1999-12-07 | $29.31 | $33.40 | 126,400 | — | — |
| 1999-12-06 | $28.72 | $32.72 | 108,000 | — | — |
| 1999-12-03 | $28.88 | $32.90 | 235,200 | — | — |
| 1999-12-02 | $28.66 | $32.65 | 107,000 | — | — |
| 1999-12-01 | $28.72 | $32.72 | 80,200 | — | — |
| 1999-11-30 | $28.25 | $32.19 | 158,800 | — | — |
| 1999-11-29 | $29.41 | $33.50 | 137,800 | — | — |
| 1999-11-26 | $29.69 | $33.82 | 66,200 | — | — |
| 1999-11-24 | $30.34 | $34.57 | 69,400 | — | — |
| 1999-11-23 | $30.63 | $34.89 | 72,600 | — | — |
| 1999-11-22 | $30.66 | $34.93 | 54,200 | — | — |
| 1999-11-19 | $30.81 | $35.11 | 195,000 | — | — |
| 1999-11-18 | $31.47 | $35.85 | 182,000 | — | — |
| 1999-11-17 | $31.50 | $35.89 | 108,600 | — | — |
| 1999-11-16 | $31.47 | $35.85 | 148,400 | — | — |
| 1999-11-15 | $31.16 | $35.50 | 107,000 | — | — |
| 1999-11-12 | $30.75 | $35.03 | 357,800 | — | — |
| 1999-11-11 | $31.16 | $35.50 | 115,800 | — | — |
| 1999-11-10 | $31.34 | $35.71 | 240,000 | — | — |
| 1999-11-09 | $31.81 | $36.24 | 218,800 | — | — |
| 1999-11-08 | $30.84 | $35.14 | 157,000 | — | — |
| 1999-11-05 | $30.50 | $34.75 | 64,200 | — | — |
| 1999-11-04 | $30.41 | $34.64 | 110,600 | — | — |
| 1999-11-03 | $29.94 | $34.11 | 147,200 | — | — |
| 1999-11-02 | $29.63 | $33.75 | 89,600 | — | — |
| 1999-11-01 | $29.09 | $33.15 | 124,400 | — | — |
| 1999-10-29 | $29.56 | $33.68 | 152,000 | — | — |
| 1999-10-28 | $29.31 | $33.40 | 241,200 | — | — |
| 1999-10-27 | $28.13 | $32.04 | 121,600 | — | — |
| 1999-10-26 | $28.09 | $32.01 | 45,200 | — | — |
| 1999-10-25 | $28.03 | $31.94 | 47,400 | — | — |
| 1999-10-22 | $28.03 | $31.94 | 105,600 | — | — |
| 1999-10-21 | $28.03 | $31.94 | 48,800 | — | — |
| 1999-10-20 | $28.00 | $31.90 | 205,000 | — | — |
| 1999-10-19 | $27.72 | $31.58 | 77,800 | — | — |
| 1999-10-18 | $27.53 | $31.37 | 84,800 | — | — |
| 1999-10-15 | $27.88 | $31.76 | 125,800 | — | — |
| 1999-10-14 | $28.47 | $32.44 | 58,000 | — | — |
| 1999-10-13 | $28.47 | $32.44 | 50,000 | — | — |
| 1999-10-12 | $28.53 | $32.51 | 110,800 | — | — |
| 1999-10-11 | $28.50 | $32.47 | 30,200 | — | — |
| 1999-10-08 | $28.53 | $32.51 | 173,800 | — | — |
| 1999-10-07 | $28.41 | $32.36 | 66,000 | — | — |
| 1999-10-06 | $28.53 | $32.51 | 54,200 | — | — |
| 1999-10-05 | $28.25 | $32.19 | 89,400 | — | — |
| 1999-10-04 | $28.03 | $31.94 | 71,400 | — | — |
| 1999-10-01 | $27.31 | $31.12 | 97,200 | — | — |
| 1999-09-30 | $27.38 | $31.19 | 215,000 | — | — |
| 1999-09-29 | $26.69 | $30.41 | 60,000 | — | — |
| 1999-09-28 | $26.28 | $29.94 | 173,000 | — | — |
| 1999-09-27 | $26.69 | $30.41 | 125,800 | — | — |
| 1999-09-24 | $26.38 | $30.05 | 70,200 | — | — |
| 1999-09-23 | $26.63 | $30.33 | 164,000 | — | — |
| 1999-09-22 | $26.81 | $30.55 | 118,800 | — | — |
| 1999-09-21 | $26.56 | $30.26 | 175,600 | — | — |
| 1999-09-20 | $27.06 | $30.83 | 55,200 | — | — |
| 1999-09-17 | $27.03 | $30.80 | 102,800 | — | — |
| 1999-09-16 | $27.31 | $31.12 | 126,200 | — | — |
| 1999-09-15 | $27.16 | $30.94 | 220,600 | — | — |
| 1999-09-14 | $26.81 | $30.55 | 71,600 | — | — |
| 1999-09-13 | $27.09 | $30.87 | 154,000 | — | — |
| 1999-09-10 | $27.25 | $31.05 | 115,400 | — | — |
| 1999-09-09 | $27.75 | $31.62 | 44,200 | — | — |
| 1999-09-08 | $27.97 | $31.87 | 77,200 | — | — |
| 1999-09-07 | $27.78 | $31.65 | 71,000 | — | — |
| 1999-09-03 | $28.50 | $32.47 | 63,400 | — | — |
| 1999-09-02 | $27.53 | $31.37 | 84,800 | — | — |
| 1999-09-01 | $27.25 | $31.05 | 89,400 | — | — |
| 1999-08-31 | $27.44 | $31.26 | 216,800 | — | — |
| 1999-08-30 | $27.69 | $31.54 | 120,000 | — | — |
| 1999-08-27 | $28.22 | $31.78 | 56,400 | — | — |
| 1999-08-26 | $28.31 | $31.88 | 63,200 | — | — |
| 1999-08-25 | $28.41 | $31.99 | 88,400 | — | — |
| 1999-08-24 | $28.31 | $31.88 | 84,400 | — | — |
| 1999-08-23 | $28.19 | $31.74 | 189,600 | — | — |
| 1999-08-20 | $26.84 | $30.23 | 45,000 | — | — |
| 1999-08-19 | $26.72 | $30.09 | 101,200 | — | — |
| 1999-08-18 | $27.09 | $30.51 | 34,600 | — | — |
| 1999-08-17 | $27.50 | $30.97 | 147,200 | — | — |
| 1999-08-16 | $27.16 | $30.58 | 132,000 | — | — |
| 1999-08-13 | $26.84 | $30.23 | 100,000 | — | — |
| 1999-08-12 | $25.38 | $28.58 | 122,600 | — | — |
| 1999-08-11 | $24.59 | $27.70 | 68,600 | — | — |
| 1999-08-10 | $23.91 | $26.92 | 109,400 | — | — |
| 1999-08-09 | $24.38 | $27.45 | 101,000 | — | — |
| 1999-08-06 | $24.47 | $27.55 | 141,200 | — | — |
| 1999-08-05 | $24.78 | $27.91 | 290,200 | — | — |
| 1999-08-04 | $25.00 | $28.15 | 69,800 | — | — |
| 1999-08-03 | $25.13 | $28.29 | 153,200 | — | — |
| 1999-08-02 | $25.59 | $28.82 | 114,800 | — | — |
| 1999-07-30 | $25.44 | $28.65 | 105,000 | — | — |
| 1999-07-29 | $25.66 | $28.89 | 183,000 | — | — |
| 1999-07-28 | $26.56 | $29.91 | 114,400 | — | — |
| 1999-07-27 | $26.88 | $30.26 | 69,600 | — | — |
| 1999-07-26 | $26.63 | $29.98 | 65,200 | — | — |
| 1999-07-23 | $26.56 | $29.91 | 57,800 | — | — |
| 1999-07-22 | $26.84 | $30.23 | 69,800 | — | — |
| 1999-07-21 | $27.06 | $30.48 | 116,000 | — | — |
| 1999-07-20 | $26.41 | $29.74 | 52,600 | — | — |
| 1999-07-19 | $26.72 | $30.09 | 168,400 | — | — |
| 1999-07-16 | $26.78 | $30.16 | 169,200 | — | — |
| 1999-07-15 | $27.19 | $30.62 | 79,600 | — | — |
| 1999-07-14 | $26.69 | $30.05 | 72,200 | — | — |
| 1999-07-13 | $26.31 | $29.63 | 170,000 | — | — |
| 1999-07-12 | $27.00 | $30.41 | 62,600 | — | — |
| 1999-07-09 | $26.88 | $30.26 | 98,400 | — | — |
| 1999-07-08 | $26.38 | $29.70 | 135,800 | — | — |
| 1999-07-07 | $26.63 | $29.98 | 125,400 | — | — |
| 1999-07-06 | $26.88 | $30.26 | 321,600 | — | — |
| 1999-07-02 | $26.63 | $29.98 | 171,800 | — | — |
| 1999-07-01 | $26.97 | $30.37 | 137,000 | — | — |
| 1999-06-30 | $27.50 | $30.97 | 278,000 | — | — |
| 1999-06-29 | $26.94 | $30.33 | 74,600 | — | — |
| 1999-06-28 | $26.75 | $30.12 | 61,800 | — | — |
| 1999-06-25 | $26.56 | $29.91 | 104,800 | — | — |
| 1999-06-24 | $27.13 | $30.55 | 80,400 | — | — |
| 1999-06-23 | $27.03 | $30.44 | 76,200 | — | — |
| 1999-06-22 | $27.41 | $30.86 | 74,800 | — | — |
| 1999-06-21 | $27.88 | $31.39 | 59,400 | — | — |
| 1999-06-18 | $27.75 | $31.25 | 63,000 | — | — |
| 1999-06-17 | $27.31 | $30.76 | 91,400 | — | — |
| 1999-06-16 | $26.69 | $30.05 | 153,000 | — | — |
| 1999-06-15 | $26.75 | $30.12 | 37,800 | — | — |
| 1999-06-14 | $26.94 | $30.33 | 121,600 | — | — |
| 1999-06-11 | $26.75 | $30.12 | 501,600 | — | — |
| 1999-06-10 | $26.72 | $30.09 | 37,600 | — | — |
| 1999-06-09 | $27.09 | $30.51 | 94,000 | — | — |
| 1999-06-08 | $27.16 | $30.58 | 74,600 | — | — |
| 1999-06-07 | $27.16 | $30.58 | 77,800 | — | — |
| 1999-06-04 | $27.13 | $30.55 | 59,000 | — | — |
| 1999-06-03 | $26.97 | $30.37 | 138,600 | — | — |
| 1999-06-02 | $26.78 | $30.16 | 59,200 | — | — |
| 1999-06-01 | $27.00 | $30.41 | 125,800 | — | — |
| 1999-05-28 | $26.81 | $30.19 | 84,600 | — | — |
| 1999-05-27 | $26.81 | $30.19 | 250,400 | — | — |
| 1999-05-26 | $27.94 | $31.46 | 100,000 | — | — |
| 1999-05-25 | $28.03 | $31.57 | 132,400 | — | — |
| 1999-05-24 | $28.16 | $31.71 | 87,600 | — | — |
| 1999-05-21 | $28.75 | $32.38 | 49,000 | — | — |
| 1999-05-20 | $28.56 | $32.16 | 123,600 | — | — |
| 1999-05-19 | $28.44 | $32.02 | 86,000 | — | — |
| 1999-05-18 | $27.38 | $30.83 | 139,800 | — | — |
| 1999-05-17 | $27.16 | $30.58 | 204,000 | — | — |
| 1999-05-14 | $27.59 | $31.07 | 163,000 | — | — |
| 1999-05-13 | $28.31 | $31.88 | 78,400 | — | — |
| 1999-05-12 | $28.31 | $31.88 | 114,800 | — | — |
| 1999-05-11 | $28.38 | $31.95 | 182,200 | — | — |
| 1999-05-10 | $29.00 | $32.66 | 181,200 | — | — |
| 1999-05-07 | $28.72 | $32.34 | 239,000 | — | — |
| 1999-05-06 | $29.31 | $33.01 | 158,200 | — | — |
| 1999-05-05 | $30.69 | $34.16 | 69,200 | — | — |
| 1999-05-04 | $30.31 | $33.74 | 62,800 | — | — |
| 1999-05-03 | $30.66 | $34.12 | 66,000 | — | — |
| 1999-04-30 | $30.69 | $34.16 | 99,400 | — | — |
| 1999-04-29 | $30.94 | $34.44 | 88,600 | — | — |
| 1999-04-28 | $31.38 | $34.92 | 112,800 | — | — |
| 1999-04-27 | $30.91 | $34.40 | 213,200 | — | — |
| 1999-04-26 | $29.88 | $33.25 | 91,400 | — | — |
| 1999-04-23 | $29.97 | $33.36 | 55,600 | — | — |
| 1999-04-22 | $29.78 | $33.15 | 86,200 | — | — |
| 1999-04-21 | $29.72 | $33.08 | 66,800 | — | — |
| 1999-04-20 | $29.75 | $33.11 | 107,000 | — | — |
| 1999-04-19 | $29.47 | $32.80 | 246,000 | — | — |
| 1999-04-16 | $29.00 | $32.28 | 180,400 | — | — |
| 1999-04-15 | $28.63 | $31.86 | 241,400 | — | — |
| 1999-04-14 | $28.94 | $32.21 | 73,200 | — | — |
| 1999-04-13 | $29.00 | $32.28 | 75,200 | — | — |
| 1999-04-12 | $28.88 | $32.14 | 87,600 | — | — |
| 1999-04-09 | $28.88 | $32.14 | 183,800 | — | — |
| 1999-04-08 | $28.56 | $31.79 | 680,000 | — | — |
| 1999-04-07 | $28.09 | $31.27 | 132,600 | — | — |
| 1999-04-06 | $27.94 | $31.10 | 123,800 | — | — |
| 1999-04-05 | $27.31 | $30.40 | 84,800 | — | — |
| 1999-04-01 | $27.31 | $30.40 | 60,000 | — | — |
| 1999-03-31 | $27.47 | $30.58 | 109,600 | — | — |
| 1999-03-30 | $27.31 | $30.40 | 76,200 | — | — |
| 1999-03-29 | $27.34 | $30.44 | 62,000 | — | — |
| 1999-03-26 | $26.63 | $29.64 | 136,200 | — | — |
| 1999-03-25 | $27.91 | $31.06 | 100,000 | — | — |
| 1999-03-24 | $27.00 | $30.05 | 88,600 | — | — |
| 1999-03-23 | $27.31 | $30.40 | 89,000 | — | — |
| 1999-03-22 | $28.00 | $31.17 | 106,000 | — | — |
| 1999-03-19 | $27.91 | $31.06 | 160,200 | — | — |
| 1999-03-18 | $27.84 | $30.99 | 56,400 | — | — |
| 1999-03-17 | $28.09 | $31.27 | 79,800 | — | — |
| 1999-03-16 | $28.50 | $31.72 | 327,600 | — | — |
| 1999-03-15 | $28.13 | $31.31 | 153,600 | — | — |
| 1999-03-12 | $27.84 | $30.99 | 128,600 | — | — |
| 1999-03-11 | $28.09 | $31.27 | 378,000 | — | — |
| 1999-03-10 | $27.09 | $30.16 | 99,000 | — | — |
| 1999-03-09 | $26.94 | $29.98 | 141,800 | — | — |
| 1999-03-08 | $26.81 | $29.84 | 131,600 | — | — |
| 1999-03-05 | $27.31 | $30.40 | 246,600 | — | — |
| 1999-03-04 | $26.50 | $29.50 | 140,600 | — | — |
| 1999-03-03 | $26.44 | $29.43 | 141,400 | — | — |
| 1999-03-02 | $27.00 | $30.05 | 98,400 | — | — |
| 1999-03-01 | $27.44 | $30.54 | 152,600 | — | — |
| 1999-02-26 | $27.97 | $31.13 | 69,600 | — | — |
| 1999-02-25 | $27.75 | $30.89 | 113,400 | — | — |
| 1999-02-24 | $28.00 | $31.17 | 247,400 | — | — |
| 1999-02-23 | $28.16 | $31.34 | 87,200 | — | — |
| 1999-02-22 | $28.06 | $31.24 | 130,400 | — | — |
| 1999-02-19 | $27.16 | $30.23 | 221,600 | — | — |
| 1999-02-18 | $27.25 | $30.33 | 98,800 | — | — |
| 1999-02-17 | $27.00 | $30.05 | 119,000 | — | — |
| 1999-02-16 | $27.16 | $30.23 | 165,600 | — | — |
| 1999-02-12 | $27.56 | $30.68 | 153,000 | — | — |
| 1999-02-11 | $28.78 | $32.04 | 162,000 | — | — |
| 1999-02-10 | $27.56 | $30.68 | 195,600 | — | — |
| 1999-02-09 | $27.19 | $30.26 | 158,400 | — | — |
| 1999-02-08 | $28.75 | $32.00 | 94,000 | — | — |
| 1999-02-05 | $29.00 | $32.28 | 51,800 | — | — |
| 1999-02-04 | $29.03 | $32.31 | 62,800 | — | — |
| 1999-02-03 | $29.53 | $32.87 | 128,200 | — | — |
| 1999-02-02 | $29.63 | $32.98 | 152,600 | — | — |
| 1999-02-01 | $30.47 | $33.91 | 102,200 | — | — |
| 1999-01-29 | $29.59 | $32.94 | 91,200 | — | — |
| 1999-01-28 | $29.72 | $33.08 | 68,400 | — | — |
| 1999-01-27 | $29.03 | $32.31 | 94,000 | — | — |
| 1999-01-26 | $29.69 | $33.04 | 158,600 | — | — |
| 1999-01-25 | $29.50 | $32.84 | 79,800 | — | — |
| 1999-01-22 | $29.19 | $32.49 | 167,800 | — | — |
| 1999-01-21 | $30.91 | $34.40 | 90,800 | — | — |
| 1999-01-20 | $31.25 | $34.78 | 212,400 | — | — |
| 1999-01-19 | $31.00 | $34.51 | 201,800 | — | — |
| 1999-01-15 | $29.13 | $32.42 | 295,000 | — | — |
| 1999-01-14 | $28.44 | $31.65 | 338,600 | — | — |
| 1999-01-13 | $29.38 | $32.70 | 382,800 | — | — |
| 1999-01-12 | $30.88 | $34.37 | 245,400 | — | — |
| 1999-01-11 | $31.56 | $35.13 | 145,600 | — | — |
| 1999-01-08 | $33.19 | $36.94 | 132,600 | — | — |
| 1999-01-07 | $33.25 | $37.01 | 250,800 | — | — |
| 1999-01-06 | $34.72 | $38.65 | 447,200 | — | — |
| 1999-01-05 | $33.25 | $37.01 | 175,800 | — | — |
| 1999-01-04 | $32.50 | $36.18 | 143,800 | — | — |