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
- 1992-04-01 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 | $26.38 | $26.38 | 52,300 | — | — |
| 1999-12-30 | $26.63 | $26.63 | 165,700 | — | — |
| 1999-12-29 | $25.44 | $25.44 | 102,200 | — | — |
| 1999-12-28 | $25.06 | $25.06 | 125,900 | — | — |
| 1999-12-27 | $24.94 | $24.94 | 138,000 | — | — |
| 1999-12-23 | $24.94 | $24.94 | 109,800 | — | — |
| 1999-12-22 | $24.75 | $24.75 | 82,200 | — | — |
| 1999-12-21 | $25.19 | $25.19 | 179,600 | — | — |
| 1999-12-20 | $25.13 | $25.12 | 136,400 | — | — |
| 1999-12-17 | $25.69 | $25.69 | 183,600 | — | — |
| 1999-12-16 | $25.00 | $25.00 | 47,100 | — | — |
| 1999-12-15 | $25.06 | $25.06 | 88,600 | — | — |
| 1999-12-14 | $25.50 | $25.50 | 165,800 | — | — |
| 1999-12-13 | $24.06 | $24.06 | 169,900 | — | — |
| 1999-12-10 | $25.50 | $25.50 | 109,500 | — | — |
| 1999-12-09 | $25.50 | $25.50 | 159,600 | — | — |
| 1999-12-08 | $25.75 | $25.75 | 100,200 | — | — |
| 1999-12-07 | $25.75 | $25.75 | 70,800 | — | — |
| 1999-12-06 | $25.19 | $25.19 | 103,200 | — | — |
| 1999-12-03 | $26.00 | $26.00 | 336,600 | — | — |
| 1999-12-02 | $24.44 | $24.44 | 282,600 | — | — |
| 1999-12-01 | $23.69 | $23.69 | 236,900 | — | — |
| 1999-11-30 | $24.94 | $24.94 | 225,100 | — | — |
| 1999-11-29 | $25.44 | $25.44 | 115,700 | — | — |
| 1999-11-26 | $25.94 | $25.94 | 31,100 | — | — |
| 1999-11-24 | $26.13 | $26.13 | 152,300 | — | — |
| 1999-11-23 | $25.25 | $25.25 | 206,500 | — | — |
| 1999-11-22 | $24.44 | $24.44 | 174,800 | — | — |
| 1999-11-19 | $23.25 | $23.25 | 91,200 | — | — |
| 1999-11-18 | $24.06 | $24.06 | 59,100 | — | — |
| 1999-11-17 | $24.25 | $24.25 | 112,400 | — | — |
| 1999-11-16 | $23.69 | $23.69 | 179,500 | — | — |
| 1999-11-15 | $24.19 | $24.19 | 161,800 | — | — |
| 1999-11-12 | $24.06 | $24.06 | 202,400 | — | — |
| 1999-11-11 | $24.25 | $24.25 | 67,000 | — | — |
| 1999-11-10 | $24.31 | $24.31 | 94,900 | — | — |
| 1999-11-09 | $24.75 | $24.75 | 43,900 | — | — |
| 1999-11-08 | $24.56 | $24.56 | 101,000 | — | — |
| 1999-11-05 | $24.69 | $24.69 | 110,800 | — | — |
| 1999-11-04 | $24.00 | $24.00 | 101,200 | — | — |
| 1999-11-03 | $23.94 | $23.94 | 80,900 | — | — |
| 1999-11-02 | $23.31 | $23.31 | 83,900 | — | — |
| 1999-11-01 | $23.00 | $23.00 | 97,500 | — | — |
| 1999-10-29 | $22.94 | $22.94 | 114,800 | — | — |
| 1999-10-28 | $23.13 | $23.13 | 119,400 | — | — |
| 1999-10-27 | $22.63 | $22.63 | 141,700 | — | — |
| 1999-10-26 | $22.38 | $22.38 | 266,600 | — | — |
| 1999-10-25 | $22.06 | $22.06 | 117,200 | — | — |
| 1999-10-22 | $22.56 | $22.56 | 236,200 | — | — |
| 1999-10-21 | $22.00 | $22.00 | 288,300 | — | — |
| 1999-10-20 | $22.50 | $22.50 | 95,300 | — | — |
| 1999-10-19 | $23.38 | $23.38 | 170,100 | — | — |
| 1999-10-18 | $23.31 | $23.31 | 671,500 | — | — |
| 1999-10-15 | $22.19 | $22.19 | 337,900 | — | — |
| 1999-10-14 | $22.75 | $22.75 | 572,300 | — | — |
| 1999-10-13 | $21.19 | $21.19 | 174,200 | — | — |
| 1999-10-12 | $21.19 | $21.19 | 621,800 | — | — |
| 1999-10-11 | $21.19 | $21.19 | 630,800 | — | — |
| 1999-10-08 | $21.00 | $21.00 | 510,900 | — | — |
| 1999-10-07 | $20.19 | $20.19 | 222,500 | — | — |
| 1999-10-06 | $19.94 | $19.94 | 125,800 | — | — |
| 1999-10-05 | $19.75 | $19.75 | 702,400 | — | — |
| 1999-10-04 | $19.81 | $19.81 | 757,700 | — | — |
| 1999-10-01 | $19.88 | $19.88 | 698,900 | — | — |
| 1999-09-30 | $19.94 | $19.94 | 525,900 | — | — |
| 1999-09-29 | $19.69 | $19.69 | 221,400 | — | — |
| 1999-09-28 | $19.38 | $19.38 | 186,500 | — | — |
| 1999-09-27 | $19.69 | $19.69 | 222,200 | — | — |
| 1999-09-24 | $20.13 | $20.13 | 78,400 | — | — |
| 1999-09-23 | $20.00 | $20.00 | 104,800 | — | — |
| 1999-09-22 | $20.44 | $20.44 | 208,700 | — | — |
| 1999-09-21 | $20.50 | $20.50 | 107,900 | — | — |
| 1999-09-20 | $20.75 | $20.75 | 153,300 | — | — |
| 1999-09-17 | $21.06 | $21.06 | 242,400 | — | — |
| 1999-09-16 | $20.94 | $20.94 | 248,400 | — | — |
| 1999-09-15 | $20.94 | $20.94 | 114,700 | — | — |
| 1999-09-14 | $21.25 | $21.25 | 179,300 | — | — |
| 1999-09-13 | $22.13 | $22.13 | 136,500 | — | — |
| 1999-09-10 | $22.06 | $22.06 | 247,500 | — | — |
| 1999-09-09 | $21.25 | $21.25 | 371,000 | — | — |
| 1999-09-08 | $22.13 | $22.13 | 213,600 | — | — |
| 1999-09-07 | $23.00 | $23.00 | 257,500 | — | — |
| 1999-09-03 | $22.81 | $22.81 | 105,100 | — | — |
| 1999-09-02 | $22.44 | $22.44 | 184,300 | — | — |
| 1999-09-01 | $22.94 | $22.94 | 160,000 | — | — |
| 1999-08-31 | $22.63 | $22.63 | 181,200 | — | — |
| 1999-08-30 | $22.50 | $22.50 | 114,200 | — | — |
| 1999-08-27 | $22.75 | $22.75 | 268,700 | — | — |
| 1999-08-26 | $22.63 | $22.63 | 374,800 | — | — |
| 1999-08-25 | $23.75 | $23.75 | 184,600 | — | — |
| 1999-08-24 | $23.13 | $23.13 | 246,000 | — | — |
| 1999-08-23 | $24.38 | $24.37 | 329,000 | — | — |
| 1999-08-20 | $23.81 | $23.81 | 254,400 | — | — |
| 1999-08-19 | $23.63 | $23.63 | 108,400 | — | — |
| 1999-08-18 | $23.88 | $23.88 | 930,700 | — | — |
| 1999-08-17 | $23.06 | $23.06 | 348,000 | — | — |
| 1999-08-16 | $23.44 | $23.44 | 261,400 | — | — |
| 1999-08-13 | $23.50 | $23.50 | 122,900 | — | — |
| 1999-08-12 | $23.94 | $23.94 | 355,000 | — | — |
| 1999-08-11 | $24.00 | $24.00 | 141,200 | — | — |
| 1999-08-10 | $24.00 | $24.00 | 183,700 | — | — |
| 1999-08-09 | $23.94 | $23.94 | 186,200 | — | — |
| 1999-08-06 | $23.94 | $23.94 | 262,000 | — | — |
| 1999-08-05 | $24.63 | $24.63 | 200,500 | — | — |
| 1999-08-04 | $25.69 | $25.69 | 110,700 | — | — |
| 1999-08-03 | $26.75 | $26.75 | 221,300 | — | — |
| 1999-08-02 | $27.50 | $27.50 | 154,400 | — | — |
| 1999-07-30 | $27.94 | $27.94 | 69,300 | — | — |
| 1999-07-29 | $27.75 | $27.75 | 106,500 | — | — |
| 1999-07-28 | $28.13 | $28.13 | 107,700 | — | — |
| 1999-07-27 | $28.44 | $28.44 | 111,200 | — | — |
| 1999-07-26 | $28.75 | $28.75 | 217,600 | — | — |
| 1999-07-23 | $28.00 | $28.00 | 233,400 | — | — |
| 1999-07-22 | $29.00 | $29.00 | 373,100 | — | — |
| 1999-07-21 | $26.63 | $26.63 | 145,300 | — | — |
| 1999-07-20 | $26.75 | $26.75 | 153,100 | — | — |
| 1999-07-19 | $26.00 | $26.00 | 476,200 | — | — |
| 1999-07-16 | $26.44 | $26.44 | 293,600 | — | — |
| 1999-07-15 | $27.06 | $27.06 | 175,300 | — | — |
| 1999-07-14 | $27.88 | $27.88 | 122,900 | — | — |
| 1999-07-13 | $28.50 | $28.50 | 96,400 | — | — |
| 1999-07-12 | $29.19 | $29.19 | 79,100 | — | — |
| 1999-07-09 | $29.38 | $29.38 | 102,000 | — | — |
| 1999-07-08 | $29.25 | $29.25 | 54,100 | — | — |
| 1999-07-07 | $29.75 | $29.75 | 45,600 | — | — |
| 1999-07-06 | $30.19 | $30.19 | 59,400 | — | — |
| 1999-07-02 | $30.25 | $30.25 | 75,700 | — | — |
| 1999-07-01 | $30.50 | $30.50 | 122,600 | — | — |
| 1999-06-30 | $30.38 | $30.38 | 316,100 | — | — |
| 1999-06-29 | $30.56 | $30.56 | 134,400 | — | — |
| 1999-06-28 | $30.63 | $30.63 | 123,300 | — | — |
| 1999-06-25 | $30.44 | $30.44 | 43,200 | — | — |
| 1999-06-24 | $30.25 | $30.25 | 308,400 | — | — |
| 1999-06-23 | $31.00 | $31.00 | 94,800 | — | — |
| 1999-06-22 | $31.75 | $31.75 | 88,200 | — | — |
| 1999-06-21 | $31.88 | $31.88 | 150,000 | — | — |
| 1999-06-18 | $31.75 | $31.75 | 66,400 | — | — |
| 1999-06-17 | $32.00 | $32.00 | 103,400 | — | — |
| 1999-06-16 | $30.75 | $30.75 | 170,100 | — | — |
| 1999-06-15 | $30.44 | $30.44 | 130,400 | — | — |
| 1999-06-14 | $31.31 | $31.31 | 108,300 | — | — |
| 1999-06-11 | $31.00 | $31.00 | 137,500 | — | — |
| 1999-06-10 | $31.06 | $31.06 | 83,600 | — | — |
| 1999-06-09 | $31.31 | $31.31 | 131,700 | — | — |
| 1999-06-08 | $30.75 | $30.75 | 113,800 | — | — |
| 1999-06-07 | $31.75 | $31.75 | 147,100 | — | — |
| 1999-06-04 | $32.00 | $32.00 | 126,000 | — | — |
| 1999-06-03 | $30.69 | $30.69 | 106,500 | — | — |
| 1999-06-02 | $29.38 | $29.38 | 277,500 | — | — |
| 1999-06-01 | $28.88 | $28.88 | 201,900 | — | — |
| 1999-05-28 | $29.13 | $29.13 | 124,400 | — | — |
| 1999-05-27 | $30.19 | $30.19 | 67,900 | — | — |
| 1999-05-26 | $31.13 | $31.13 | 108,300 | — | — |
| 1999-05-25 | $31.69 | $31.69 | 69,200 | — | — |
| 1999-05-24 | $31.25 | $31.25 | 134,000 | — | — |
| 1999-05-21 | $31.00 | $31.00 | 97,700 | — | — |
| 1999-05-20 | $31.06 | $31.06 | 168,300 | — | — |
| 1999-05-19 | $30.00 | $30.00 | 239,300 | — | — |
| 1999-05-18 | $31.63 | $31.63 | 228,000 | — | — |
| 1999-05-17 | $32.94 | $32.94 | 174,100 | — | — |
| 1999-05-14 | $34.31 | $34.31 | 91,000 | — | — |
| 1999-05-13 | $35.44 | $35.44 | 128,200 | — | — |
| 1999-05-12 | $36.38 | $36.38 | 106,500 | — | — |
| 1999-05-11 | $36.75 | $36.75 | 204,700 | — | — |
| 1999-05-10 | $38.25 | $38.25 | 454,700 | — | — |
| 1999-05-07 | $37.69 | $37.69 | 244,400 | — | — |
| 1999-05-06 | $36.75 | $36.75 | 198,400 | — | — |
| 1999-05-05 | $35.88 | $35.88 | 261,600 | — | — |
| 1999-05-04 | $34.69 | $34.69 | 188,100 | — | — |
| 1999-05-03 | $33.44 | $33.44 | 195,800 | — | — |
| 1999-04-30 | $32.25 | $32.25 | 401,200 | — | — |
| 1999-04-29 | $33.19 | $33.19 | 178,500 | — | — |
| 1999-04-28 | $32.50 | $32.50 | 201,500 | — | — |
| 1999-04-27 | $32.25 | $32.25 | 255,200 | — | — |
| 1999-04-26 | $31.69 | $31.69 | 89,400 | — | — |
| 1999-04-23 | $31.38 | $31.38 | 127,300 | — | — |
| 1999-04-22 | $31.13 | $31.13 | 151,500 | — | — |
| 1999-04-21 | $32.06 | $32.06 | 123,100 | — | — |
| 1999-04-20 | $32.13 | $32.13 | 154,400 | — | — |
| 1999-04-19 | $32.63 | $32.63 | 213,300 | — | — |
| 1999-04-16 | $31.19 | $31.19 | 84,400 | — | — |
| 1999-04-15 | $30.44 | $30.44 | 127,100 | — | — |
| 1999-04-14 | $30.63 | $30.63 | 385,800 | — | — |
| 1999-04-13 | $30.31 | $30.31 | 137,900 | — | — |
| 1999-04-12 | $30.44 | $30.44 | 100,500 | — | — |
| 1999-04-09 | $30.69 | $30.69 | 114,700 | — | — |
| 1999-04-08 | $30.81 | $30.81 | 192,500 | — | — |
| 1999-04-07 | $29.81 | $29.81 | 209,000 | — | — |
| 1999-04-06 | $29.69 | $29.69 | 183,800 | — | — |
| 1999-04-05 | $29.00 | $29.00 | 111,400 | — | — |
| 1999-04-01 | $28.50 | $28.50 | 1,400,400 | — | — |
| 1999-03-31 | $30.00 | $30.00 | 244,900 | — | — |
| 1999-03-30 | $28.63 | $28.63 | 249,000 | — | — |
| 1999-03-29 | $27.38 | $27.38 | 642,200 | — | — |
| 1999-03-26 | $26.00 | $26.00 | 156,800 | — | — |
| 1999-03-25 | $27.00 | $27.00 | 77,200 | — | — |
| 1999-03-24 | $26.69 | $26.69 | 54,800 | — | — |
| 1999-03-23 | $27.38 | $27.38 | 87,200 | — | — |
| 1999-03-22 | $28.19 | $28.19 | 286,500 | — | — |
| 1999-03-19 | $28.31 | $28.31 | 190,700 | — | — |
| 1999-03-18 | $28.44 | $28.44 | 270,600 | — | — |
| 1999-03-17 | $28.69 | $28.69 | 192,200 | — | — |
| 1999-03-16 | $29.69 | $29.69 | 127,600 | — | — |
| 1999-03-15 | $30.44 | $30.44 | 110,500 | — | — |
| 1999-03-12 | $30.50 | $30.50 | 86,500 | — | — |
| 1999-03-11 | $31.00 | $31.00 | 135,500 | — | — |
| 1999-03-10 | $31.06 | $31.06 | 95,000 | — | — |
| 1999-03-09 | $30.75 | $30.75 | 177,200 | — | — |
| 1999-03-08 | $31.50 | $31.50 | 158,100 | — | — |
| 1999-03-05 | $31.56 | $31.56 | 245,900 | — | — |
| 1999-03-04 | $30.50 | $30.50 | 263,500 | — | — |
| 1999-03-03 | $30.38 | $30.38 | 136,900 | — | — |
| 1999-03-02 | $31.00 | $31.00 | 147,300 | — | — |
| 1999-03-01 | $32.31 | $32.31 | 240,300 | — | — |
| 1999-02-26 | $32.50 | $32.50 | 192,300 | — | — |
| 1999-02-25 | $32.88 | $32.88 | 181,000 | — | — |
| 1999-02-24 | $33.56 | $33.56 | 128,100 | — | — |
| 1999-02-23 | $34.88 | $34.88 | 62,100 | — | — |
| 1999-02-22 | $34.38 | $34.38 | 122,900 | — | — |
| 1999-02-19 | $35.13 | $35.13 | 64,300 | — | — |
| 1999-02-18 | $36.00 | $36.00 | 110,800 | — | — |
| 1999-02-17 | $34.63 | $34.63 | 84,700 | — | — |
| 1999-02-16 | $34.38 | $34.38 | 138,000 | — | — |
| 1999-02-12 | $35.63 | $35.63 | 51,600 | — | — |
| 1999-02-11 | $35.56 | $35.56 | 168,100 | — | — |
| 1999-02-10 | $36.06 | $36.06 | 41,700 | — | — |
| 1999-02-09 | $36.44 | $36.44 | 118,400 | — | — |
| 1999-02-08 | $36.50 | $36.50 | 287,700 | — | — |
| 1999-02-05 | $36.63 | $36.63 | 202,000 | — | — |
| 1999-02-04 | $37.25 | $37.25 | 98,600 | — | — |
| 1999-02-03 | $38.00 | $38.00 | 146,500 | — | — |
| 1999-02-02 | $38.50 | $38.50 | 201,400 | — | — |
| 1999-02-01 | $38.56 | $38.56 | 36,100 | — | — |
| 1999-01-29 | $38.50 | $38.50 | 106,200 | — | — |
| 1999-01-28 | $39.38 | $39.38 | 87,300 | — | — |
| 1999-01-27 | $37.25 | $37.25 | 63,400 | — | — |
| 1999-01-26 | $37.94 | $37.94 | 35,500 | — | — |
| 1999-01-25 | $37.19 | $37.19 | 39,600 | — | — |
| 1999-01-22 | $37.25 | $37.25 | 75,200 | — | — |
| 1999-01-21 | $38.19 | $38.19 | 35,100 | — | — |
| 1999-01-20 | $38.81 | $38.81 | 45,200 | — | — |
| 1999-01-19 | $38.94 | $38.94 | 88,800 | — | — |
| 1999-01-15 | $37.75 | $37.75 | 33,700 | — | — |
| 1999-01-14 | $37.94 | $37.94 | 43,300 | — | — |
| 1999-01-13 | $37.94 | $37.94 | 98,000 | — | — |
| 1999-01-12 | $38.69 | $38.69 | 73,600 | — | — |
| 1999-01-11 | $38.38 | $38.38 | 42,500 | — | — |
| 1999-01-08 | $39.38 | $39.38 | 62,100 | — | — |
| 1999-01-07 | $39.50 | $39.50 | 63,600 | — | — |
| 1999-01-06 | $40.63 | $40.63 | 61,300 | — | — |
| 1999-01-05 | $40.31 | $40.31 | 46,300 | — | — |
| 1999-01-04 | $40.88 | $40.88 | 204,100 | — | — |