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
- 1992-06-17 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 | $25.16 | $27.59 | 463,000 | — | — |
| 1999-12-30 | $25.31 | $27.76 | 666,000 | — | — |
| 1999-12-29 | $25.56 | $28.04 | 1,657,800 | — | — |
| 1999-12-28 | $24.91 | $27.32 | 1,001,600 | — | — |
| 1999-12-27 | $24.13 | $26.46 | 1,792,600 | — | — |
| 1999-12-23 | $23.69 | $25.98 | 1,675,800 | — | — |
| 1999-12-22 | $23.13 | $25.36 | 929,800 | — | — |
| 1999-12-21 | $23.03 | $25.26 | 1,286,400 | — | — |
| 1999-12-20 | $23.00 | $25.23 | 902,800 | — | — |
| 1999-12-17 | $23.41 | $25.67 | 1,318,400 | — | — |
| 1999-12-16 | $23.50 | $25.78 | 2,032,200 | — | — |
| 1999-12-15 | $23.06 | $25.30 | 2,000,200 | — | — |
| 1999-12-14 | $22.34 | $24.51 | 845,400 | — | — |
| 1999-12-13 | $22.84 | $25.05 | 569,800 | — | — |
| 1999-12-10 | $22.97 | $25.19 | 703,000 | — | — |
| 1999-12-09 | $22.78 | $24.99 | 1,012,200 | — | — |
| 1999-12-08 | $22.50 | $24.68 | 566,800 | — | — |
| 1999-12-07 | $22.50 | $24.68 | 911,000 | — | — |
| 1999-12-06 | $22.41 | $24.58 | 386,800 | — | — |
| 1999-12-03 | $22.94 | $25.16 | 823,200 | — | — |
| 1999-12-02 | $22.69 | $24.81 | 717,200 | — | — |
| 1999-12-01 | $22.59 | $24.71 | 825,200 | — | — |
| 1999-11-30 | $22.31 | $24.40 | 702,600 | — | — |
| 1999-11-29 | $22.16 | $24.23 | 924,400 | — | — |
| 1999-11-26 | $22.16 | $24.23 | 363,200 | — | — |
| 1999-11-24 | $22.41 | $24.50 | 479,800 | — | — |
| 1999-11-23 | $22.81 | $24.94 | 1,138,800 | — | — |
| 1999-11-22 | $23.34 | $25.53 | 603,000 | — | — |
| 1999-11-19 | $23.38 | $25.56 | 612,800 | — | — |
| 1999-11-18 | $23.38 | $25.56 | 1,207,200 | — | — |
| 1999-11-17 | $23.97 | $26.21 | 1,294,800 | — | — |
| 1999-11-16 | $24.47 | $26.76 | 934,000 | — | — |
| 1999-11-15 | $23.88 | $26.11 | 861,000 | — | — |
| 1999-11-12 | $23.00 | $25.15 | 883,200 | — | — |
| 1999-11-11 | $23.66 | $25.87 | 945,400 | — | — |
| 1999-11-10 | $23.72 | $25.94 | 894,200 | — | — |
| 1999-11-09 | $23.41 | $25.59 | 697,200 | — | — |
| 1999-11-08 | $23.19 | $25.35 | 457,400 | — | — |
| 1999-11-05 | $23.72 | $25.94 | 1,115,000 | — | — |
| 1999-11-04 | $23.66 | $25.87 | 1,134,000 | — | — |
| 1999-11-03 | $23.00 | $25.15 | 904,800 | — | — |
| 1999-11-02 | $23.06 | $25.22 | 785,400 | — | — |
| 1999-11-01 | $23.16 | $25.32 | 807,000 | — | — |
| 1999-10-29 | $23.38 | $25.56 | 1,614,600 | — | — |
| 1999-10-28 | $22.94 | $25.08 | 1,790,000 | — | — |
| 1999-10-27 | $22.81 | $24.94 | 839,200 | — | — |
| 1999-10-26 | $22.72 | $24.84 | 1,129,600 | — | — |
| 1999-10-25 | $22.75 | $24.88 | 1,108,800 | — | — |
| 1999-10-22 | $22.50 | $24.60 | 478,800 | — | — |
| 1999-10-21 | $22.75 | $24.88 | 928,400 | — | — |
| 1999-10-20 | $21.84 | $23.89 | 864,800 | — | — |
| 1999-10-19 | $21.63 | $23.65 | 856,600 | — | — |
| 1999-10-18 | $21.88 | $23.92 | 584,400 | — | — |
| 1999-10-15 | $21.59 | $23.61 | 674,000 | — | — |
| 1999-10-14 | $22.47 | $24.57 | 1,206,800 | — | — |
| 1999-10-13 | $22.53 | $24.64 | 862,600 | — | — |
| 1999-10-12 | $22.84 | $24.98 | 467,600 | — | — |
| 1999-10-11 | $23.31 | $25.49 | 402,400 | — | — |
| 1999-10-08 | $23.50 | $25.70 | 1,633,400 | — | — |
| 1999-10-07 | $23.59 | $25.80 | 782,800 | — | — |
| 1999-10-06 | $22.97 | $25.12 | 869,000 | — | — |
| 1999-10-05 | $23.00 | $25.15 | 786,800 | — | — |
| 1999-10-04 | $22.91 | $25.05 | 1,526,600 | — | — |
| 1999-10-01 | $22.88 | $25.01 | 1,443,600 | — | — |
| 1999-09-30 | $23.00 | $25.15 | 1,571,400 | — | — |
| 1999-09-29 | $23.09 | $25.25 | 1,101,400 | — | — |
| 1999-09-28 | $22.56 | $24.67 | 1,639,000 | — | — |
| 1999-09-27 | $22.25 | $24.33 | 2,063,800 | — | — |
| 1999-09-24 | $20.75 | $22.69 | 2,087,400 | — | — |
| 1999-09-23 | $21.44 | $23.44 | 1,016,000 | — | — |
| 1999-09-22 | $22.19 | $24.26 | 1,680,200 | — | — |
| 1999-09-21 | $22.25 | $24.33 | 985,600 | — | — |
| 1999-09-20 | $22.69 | $24.81 | 1,162,600 | — | — |
| 1999-09-17 | $23.56 | $25.76 | 1,200,600 | — | — |
| 1999-09-16 | $23.28 | $25.46 | 503,400 | — | — |
| 1999-09-15 | $23.34 | $25.53 | 659,600 | — | — |
| 1999-09-14 | $23.44 | $25.63 | 445,800 | — | — |
| 1999-09-13 | $23.84 | $26.07 | 396,600 | — | — |
| 1999-09-10 | $23.56 | $25.76 | 384,400 | — | — |
| 1999-09-09 | $23.75 | $25.97 | 279,000 | — | — |
| 1999-09-08 | $23.69 | $25.90 | 893,000 | — | — |
| 1999-09-07 | $23.31 | $25.49 | 1,306,200 | — | — |
| 1999-09-03 | $23.97 | $26.21 | 428,800 | — | — |
| 1999-09-02 | $23.69 | $25.90 | 380,400 | — | — |
| 1999-09-01 | $23.81 | $25.96 | 479,000 | — | — |
| 1999-08-31 | $23.50 | $25.62 | 688,600 | — | — |
| 1999-08-30 | $23.47 | $25.59 | 430,600 | — | — |
| 1999-08-27 | $24.38 | $26.57 | 1,235,600 | — | — |
| 1999-08-26 | $24.06 | $26.23 | 835,000 | — | — |
| 1999-08-25 | $24.88 | $27.12 | 1,097,200 | — | — |
| 1999-08-24 | $25.13 | $27.39 | 649,800 | — | — |
| 1999-08-23 | $24.75 | $26.98 | 1,048,000 | — | — |
| 1999-08-20 | $24.50 | $26.71 | 837,000 | — | — |
| 1999-08-19 | $24.38 | $26.57 | 2,220,800 | — | — |
| 1999-08-18 | $24.59 | $26.81 | 509,000 | — | — |
| 1999-08-17 | $24.75 | $26.98 | 1,781,800 | — | — |
| 1999-08-16 | $24.72 | $26.95 | 813,200 | — | — |
| 1999-08-13 | $25.22 | $27.49 | 553,400 | — | — |
| 1999-08-12 | $25.47 | $27.77 | 789,000 | — | — |
| 1999-08-11 | $24.81 | $27.05 | 553,800 | — | — |
| 1999-08-10 | $24.47 | $26.68 | 643,400 | — | — |
| 1999-08-09 | $24.50 | $26.71 | 1,661,800 | — | — |
| 1999-08-06 | $24.91 | $27.15 | 560,400 | — | — |
| 1999-08-05 | $25.03 | $27.29 | 2,289,600 | — | — |
| 1999-08-04 | $24.88 | $27.12 | 2,263,200 | — | — |
| 1999-08-03 | $23.50 | $25.62 | 773,400 | — | — |
| 1999-08-02 | $23.19 | $25.28 | 666,000 | — | — |
| 1999-07-30 | $23.06 | $25.14 | 654,000 | — | — |
| 1999-07-29 | $23.19 | $25.28 | 765,400 | — | — |
| 1999-07-28 | $23.47 | $25.59 | 671,800 | — | — |
| 1999-07-27 | $23.34 | $25.45 | 1,380,400 | — | — |
| 1999-07-26 | $23.25 | $25.35 | 1,330,800 | — | — |
| 1999-07-23 | $23.19 | $25.28 | 1,142,200 | — | — |
| 1999-07-22 | $22.97 | $25.04 | 1,432,000 | — | — |
| 1999-07-21 | $23.25 | $25.35 | 2,138,200 | — | — |
| 1999-07-20 | $23.63 | $25.76 | 2,266,400 | — | — |
| 1999-07-19 | $23.38 | $25.48 | 2,386,800 | — | — |
| 1999-07-16 | $24.50 | $26.71 | 2,695,600 | — | — |
| 1999-07-15 | $24.09 | $26.27 | 1,113,400 | — | — |
| 1999-07-14 | $24.16 | $26.34 | 3,835,000 | — | — |
| 1999-07-13 | $23.47 | $25.59 | 2,812,000 | — | — |
| 1999-07-12 | $24.81 | $27.05 | 1,724,800 | — | — |
| 1999-07-09 | $25.03 | $27.29 | 652,000 | — | — |
| 1999-07-08 | $25.00 | $27.26 | 2,194,000 | — | — |
| 1999-07-07 | $24.97 | $27.22 | 2,482,800 | — | — |
| 1999-07-06 | $24.72 | $26.95 | 1,672,000 | — | — |
| 1999-07-02 | $24.84 | $27.09 | 1,738,800 | — | — |
| 1999-07-01 | $23.84 | $26.00 | 1,723,200 | — | — |
| 1999-06-30 | $24.47 | $26.68 | 1,823,800 | — | — |
| 1999-06-29 | $24.81 | $27.05 | 956,600 | — | — |
| 1999-06-28 | $23.81 | $25.96 | 1,082,200 | — | — |
| 1999-06-25 | $24.06 | $26.23 | 989,000 | — | — |
| 1999-06-24 | $24.19 | $26.37 | 682,000 | — | — |
| 1999-06-23 | $24.97 | $27.22 | 753,200 | — | — |
| 1999-06-22 | $25.09 | $27.36 | 1,347,600 | — | — |
| 1999-06-21 | $24.59 | $26.81 | 944,400 | — | — |
| 1999-06-18 | $25.23 | $27.51 | 825,000 | — | — |
| 1999-06-17 | $25.22 | $27.49 | 689,600 | — | — |
| 1999-06-16 | $25.31 | $27.60 | 654,400 | — | — |
| 1999-06-15 | $25.25 | $27.53 | 740,400 | — | — |
| 1999-06-14 | $25.50 | $27.80 | 1,230,600 | — | — |
| 1999-06-11 | $25.13 | $27.39 | 555,000 | — | — |
| 1999-06-10 | $24.88 | $27.12 | 555,800 | — | — |
| 1999-06-09 | $25.41 | $27.70 | 1,169,600 | — | — |
| 1999-06-08 | $25.94 | $28.28 | 517,200 | — | — |
| 1999-06-07 | $26.22 | $28.58 | 1,025,600 | — | — |
| 1999-06-04 | $27.00 | $29.44 | 1,512,200 | — | — |
| 1999-06-03 | $26.59 | $28.99 | 1,278,200 | — | — |
| 1999-06-02 | $25.50 | $27.72 | 943,400 | — | — |
| 1999-06-01 | $25.56 | $27.79 | 934,800 | — | — |
| 1999-05-28 | $24.69 | $26.84 | 722,200 | — | — |
| 1999-05-27 | $24.34 | $26.47 | 758,800 | — | — |
| 1999-05-26 | $24.81 | $26.98 | 987,600 | — | — |
| 1999-05-25 | $25.22 | $27.42 | 1,411,000 | — | — |
| 1999-05-24 | $26.06 | $28.34 | 890,400 | — | — |
| 1999-05-21 | $26.72 | $29.05 | 1,241,200 | — | — |
| 1999-05-20 | $26.31 | $28.61 | 1,300,800 | — | — |
| 1999-05-19 | $26.31 | $28.61 | 1,258,800 | — | — |
| 1999-05-18 | $26.28 | $28.57 | 1,827,200 | — | — |
| 1999-05-17 | $26.13 | $28.40 | 858,200 | — | — |
| 1999-05-14 | $27.09 | $29.46 | 1,441,800 | — | — |
| 1999-05-13 | $27.88 | $30.31 | 2,214,000 | — | — |
| 1999-05-12 | $27.44 | $29.83 | 2,732,400 | — | — |
| 1999-05-11 | $29.06 | $31.60 | 3,119,400 | — | — |
| 1999-05-10 | $26.75 | $29.08 | 827,000 | — | — |
| 1999-05-07 | $26.50 | $28.81 | 1,380,000 | — | — |
| 1999-05-06 | $26.84 | $29.19 | 2,836,000 | — | — |
| 1999-05-05 | $25.56 | $27.79 | 3,165,200 | — | — |
| 1999-05-04 | $26.50 | $28.81 | 5,300,200 | — | — |
| 1999-05-03 | $27.19 | $29.56 | 4,440,200 | — | — |
| 1999-04-30 | $25.88 | $28.13 | 2,300,200 | — | — |
| 1999-04-29 | $25.53 | $27.76 | 5,091,000 | — | — |
| 1999-04-28 | $24.78 | $26.94 | 5,163,800 | — | — |
| 1999-04-27 | $23.41 | $25.45 | 2,626,000 | — | — |
| 1999-04-26 | $23.81 | $25.89 | 1,477,000 | — | — |
| 1999-04-23 | $24.13 | $26.23 | 1,392,000 | — | — |
| 1999-04-22 | $23.69 | $25.75 | 2,043,000 | — | — |
| 1999-04-21 | $24.34 | $26.47 | 2,594,000 | — | — |
| 1999-04-20 | $23.28 | $25.31 | 2,810,000 | — | — |
| 1999-04-19 | $23.88 | $25.96 | 2,518,200 | — | — |
| 1999-04-16 | $22.69 | $24.67 | 1,939,400 | — | — |
| 1999-04-15 | $22.78 | $24.77 | 3,769,000 | — | — |
| 1999-04-14 | $21.75 | $23.65 | 2,793,800 | — | — |
| 1999-04-13 | $19.25 | $20.93 | 1,823,800 | — | — |
| 1999-04-12 | $18.94 | $20.59 | 926,200 | — | — |
| 1999-04-09 | $17.81 | $19.37 | 399,600 | — | — |
| 1999-04-08 | $17.84 | $19.40 | 683,800 | — | — |
| 1999-04-07 | $17.75 | $19.30 | 850,200 | — | — |
| 1999-04-06 | $17.63 | $19.16 | 1,029,400 | — | — |
| 1999-04-05 | $18.00 | $19.57 | 613,000 | — | — |
| 1999-04-01 | $18.00 | $19.57 | 456,600 | — | — |
| 1999-03-31 | $18.03 | $19.60 | 651,600 | — | — |
| 1999-03-30 | $18.16 | $19.74 | 691,200 | — | — |
| 1999-03-29 | $18.28 | $19.88 | 1,762,200 | — | — |
| 1999-03-26 | $17.25 | $18.75 | 1,738,600 | — | — |
| 1999-03-25 | $16.78 | $18.25 | 1,882,400 | — | — |
| 1999-03-24 | $16.50 | $17.94 | 1,075,000 | — | — |
| 1999-03-23 | $16.72 | $18.18 | 1,037,200 | — | — |
| 1999-03-22 | $16.94 | $18.42 | 933,800 | — | — |
| 1999-03-19 | $17.28 | $18.79 | 952,000 | — | — |
| 1999-03-18 | $17.69 | $19.23 | 948,400 | — | — |
| 1999-03-17 | $17.44 | $18.96 | 724,800 | — | — |
| 1999-03-16 | $17.38 | $18.89 | 723,200 | — | — |
| 1999-03-15 | $17.44 | $18.96 | 755,400 | — | — |
| 1999-03-12 | $17.56 | $19.09 | 454,800 | — | — |
| 1999-03-11 | $17.53 | $19.06 | 615,800 | — | — |
| 1999-03-10 | $17.09 | $18.59 | 628,000 | — | — |
| 1999-03-09 | $17.09 | $18.59 | 515,000 | — | — |
| 1999-03-08 | $17.50 | $19.03 | 1,076,400 | — | — |
| 1999-03-05 | $17.38 | $18.89 | 1,546,000 | — | — |
| 1999-03-04 | $16.97 | $18.45 | 779,000 | — | — |
| 1999-03-03 | $17.19 | $18.69 | 1,140,600 | — | — |
| 1999-03-02 | $17.00 | $18.41 | 909,200 | — | — |
| 1999-03-01 | $16.84 | $18.24 | 1,000,400 | — | — |
| 1999-02-26 | $17.47 | $18.91 | 648,600 | — | — |
| 1999-02-25 | $17.81 | $19.29 | 838,200 | — | — |
| 1999-02-24 | $18.00 | $19.49 | 888,800 | — | — |
| 1999-02-23 | $17.66 | $19.12 | 741,000 | — | — |
| 1999-02-22 | $18.31 | $19.83 | 1,061,800 | — | — |
| 1999-02-19 | $17.38 | $18.81 | 485,000 | — | — |
| 1999-02-18 | $17.06 | $18.47 | 808,200 | — | — |
| 1999-02-17 | $17.41 | $18.85 | 543,400 | — | — |
| 1999-02-16 | $17.50 | $18.95 | 499,800 | — | — |
| 1999-02-12 | $17.53 | $18.98 | 632,000 | — | — |
| 1999-02-11 | $18.19 | $19.69 | 443,600 | — | — |
| 1999-02-10 | $18.09 | $19.59 | 1,291,400 | — | — |
| 1999-02-09 | $18.03 | $19.52 | 1,634,600 | — | — |
| 1999-02-08 | $17.59 | $19.05 | 949,200 | — | — |
| 1999-02-05 | $17.59 | $19.05 | 1,190,200 | — | — |
| 1999-02-04 | $17.53 | $18.98 | 1,914,400 | — | — |
| 1999-02-03 | $16.97 | $18.37 | 2,048,600 | — | — |
| 1999-02-02 | $17.13 | $18.54 | 1,407,000 | — | — |
| 1999-02-01 | $16.56 | $17.93 | 1,127,200 | — | — |
| 1999-01-29 | $16.16 | $17.49 | 1,002,000 | — | — |
| 1999-01-28 | $16.66 | $18.03 | 1,204,600 | — | — |
| 1999-01-27 | $16.78 | $18.17 | 2,327,400 | — | — |
| 1999-01-26 | $17.06 | $18.47 | 1,630,600 | — | — |
| 1999-01-25 | $17.00 | $18.41 | 1,274,800 | — | — |
| 1999-01-22 | $17.06 | $18.47 | 1,183,800 | — | — |
| 1999-01-21 | $17.63 | $19.08 | 767,200 | — | — |
| 1999-01-20 | $17.16 | $18.58 | 1,262,800 | — | — |
| 1999-01-19 | $17.88 | $19.35 | 912,600 | — | — |
| 1999-01-15 | $18.25 | $19.76 | 623,600 | — | — |
| 1999-01-14 | $17.75 | $19.22 | 1,611,600 | — | — |
| 1999-01-13 | $18.00 | $19.49 | 3,159,000 | — | — |
| 1999-01-12 | $18.63 | $20.17 | 1,187,000 | — | — |
| 1999-01-11 | $18.66 | $20.20 | 1,453,200 | — | — |
| 1999-01-08 | $18.84 | $20.40 | 899,000 | — | — |
| 1999-01-07 | $18.50 | $20.03 | 1,483,600 | — | — |
| 1999-01-06 | $18.50 | $20.03 | 1,262,600 | — | — |
| 1999-01-05 | $18.13 | $19.63 | 1,037,400 | — | — |
| 1999-01-04 | $18.03 | $19.52 | 1,893,800 | — | — |