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 | $29.67 | $29.67 | 37,500 | — | — |
| 1999-12-30 | $29.00 | $29.00 | 78,450 | — | — |
| 1999-12-29 | $28.83 | $28.83 | 73,500 | — | — |
| 1999-12-28 | $28.58 | $28.58 | 53,400 | — | — |
| 1999-12-27 | $28.42 | $28.42 | 106,200 | — | — |
| 1999-12-23 | $28.83 | $28.83 | 64,350 | — | — |
| 1999-12-22 | $28.88 | $28.88 | 92,550 | — | — |
| 1999-12-21 | $28.75 | $28.75 | 155,250 | — | — |
| 1999-12-20 | $28.58 | $28.58 | 184,200 | — | — |
| 1999-12-17 | $27.88 | $27.88 | 157,050 | — | — |
| 1999-12-16 | $28.04 | $28.04 | 405,600 | — | — |
| 1999-12-15 | $27.58 | $27.58 | 261,900 | — | — |
| 1999-12-14 | $25.71 | $25.71 | 142,050 | — | — |
| 1999-12-13 | $25.50 | $25.50 | 69,900 | — | — |
| 1999-12-10 | $25.75 | $25.75 | 59,850 | — | — |
| 1999-12-09 | $25.79 | $25.79 | 85,350 | — | — |
| 1999-12-08 | $26.29 | $26.29 | 97,800 | — | — |
| 1999-12-07 | $26.33 | $26.33 | 83,700 | — | — |
| 1999-12-06 | $27.04 | $27.04 | 133,350 | — | — |
| 1999-12-03 | $27.08 | $27.08 | 142,350 | — | — |
| 1999-12-02 | $27.50 | $27.50 | 237,450 | — | — |
| 1999-12-01 | $27.08 | $27.08 | 126,300 | — | — |
| 1999-11-30 | $27.46 | $27.46 | 371,250 | — | — |
| 1999-11-29 | $25.83 | $25.83 | 61,950 | — | — |
| 1999-11-26 | $25.54 | $25.54 | 94,800 | — | — |
| 1999-11-24 | $25.67 | $25.67 | 437,700 | — | — |
| 1999-11-23 | $24.58 | $24.58 | 260,550 | — | — |
| 1999-11-22 | $22.92 | $22.92 | 40,050 | — | — |
| 1999-11-19 | $22.96 | $22.96 | 70,050 | — | — |
| 1999-11-18 | $23.13 | $23.13 | 37,950 | — | — |
| 1999-11-17 | $23.13 | $23.13 | 45,750 | — | — |
| 1999-11-16 | $23.38 | $23.38 | 127,200 | — | — |
| 1999-11-15 | $23.75 | $23.75 | 77,850 | — | — |
| 1999-11-12 | $23.38 | $23.38 | 139,800 | — | — |
| 1999-11-11 | $23.00 | $23.00 | 133,350 | — | — |
| 1999-11-10 | $22.67 | $22.67 | 195,000 | — | — |
| 1999-11-09 | $22.21 | $22.21 | 208,350 | — | — |
| 1999-11-08 | $21.71 | $21.71 | 64,200 | — | — |
| 1999-11-05 | $21.83 | $21.83 | 50,400 | — | — |
| 1999-11-04 | $21.67 | $21.67 | 128,250 | — | — |
| 1999-11-03 | $21.67 | $21.67 | 93,900 | — | — |
| 1999-11-02 | $21.50 | $21.50 | 112,350 | — | — |
| 1999-11-01 | $22.04 | $22.04 | 106,800 | — | — |
| 1999-10-29 | $21.83 | $21.83 | 220,950 | — | — |
| 1999-10-28 | $20.67 | $20.67 | 151,500 | — | — |
| 1999-10-27 | $22.17 | $22.17 | 119,700 | — | — |
| 1999-10-26 | $22.58 | $22.58 | 82,800 | — | — |
| 1999-10-25 | $22.83 | $22.83 | 101,100 | — | — |
| 1999-10-22 | $22.75 | $22.75 | 42,900 | — | — |
| 1999-10-21 | $22.67 | $22.67 | 27,000 | — | — |
| 1999-10-20 | $22.17 | $22.17 | 57,000 | — | — |
| 1999-10-19 | $22.54 | $22.54 | 182,250 | — | — |
| 1999-10-18 | $23.00 | $23.00 | 259,650 | — | — |
| 1999-10-15 | $22.04 | $22.04 | 168,750 | — | — |
| 1999-10-14 | $22.33 | $22.33 | 132,900 | — | — |
| 1999-10-13 | $21.88 | $21.88 | 75,450 | — | — |
| 1999-10-12 | $21.83 | $21.83 | 217,500 | — | — |
| 1999-10-11 | $21.63 | $21.63 | 57,900 | — | — |
| 1999-10-08 | $21.33 | $21.33 | 53,400 | — | — |
| 1999-10-07 | $21.38 | $21.38 | 30,600 | — | — |
| 1999-10-06 | $21.33 | $21.33 | 100,050 | — | — |
| 1999-10-05 | $21.54 | $21.54 | 297,900 | — | — |
| 1999-10-04 | $20.42 | $20.42 | 108,000 | — | — |
| 1999-10-01 | $19.33 | $19.33 | 64,650 | — | — |
| 1999-09-30 | $19.63 | $19.63 | 129,150 | — | — |
| 1999-09-29 | $19.21 | $19.21 | 22,800 | — | — |
| 1999-09-28 | $19.29 | $19.29 | 35,850 | — | — |
| 1999-09-27 | $19.71 | $19.71 | 58,200 | — | — |
| 1999-09-24 | $19.83 | $19.83 | 32,850 | — | — |
| 1999-09-23 | $20.08 | $20.08 | 50,400 | — | — |
| 1999-09-22 | $20.50 | $20.50 | 17,700 | — | — |
| 1999-09-21 | $20.79 | $20.79 | 57,750 | — | — |
| 1999-09-20 | $20.88 | $20.88 | 48,900 | — | — |
| 1999-09-17 | $20.75 | $20.75 | 100,500 | — | — |
| 1999-09-16 | $20.25 | $20.25 | 46,350 | — | — |
| 1999-09-15 | $20.50 | $20.50 | 30,750 | — | — |
| 1999-09-14 | $20.88 | $20.88 | 79,800 | — | — |
| 1999-09-13 | $21.04 | $21.04 | 24,000 | — | — |
| 1999-09-10 | $21.21 | $21.21 | 115,200 | — | — |
| 1999-09-09 | $20.67 | $20.67 | 66,600 | — | — |
| 1999-09-08 | $20.75 | $20.75 | 42,900 | — | — |
| 1999-09-07 | $20.46 | $20.46 | 28,950 | — | — |
| 1999-09-03 | $20.04 | $20.04 | 143,550 | — | — |
| 1999-09-02 | $19.42 | $19.42 | 109,050 | — | — |
| 1999-09-01 | $19.67 | $19.67 | 77,850 | — | — |
| 1999-08-31 | $18.63 | $18.63 | 332,100 | — | — |
| 1999-08-30 | $18.83 | $18.83 | 131,550 | — | — |
| 1999-08-27 | $20.13 | $20.13 | 53,850 | — | — |
| 1999-08-26 | $20.50 | $20.50 | 213,750 | — | — |
| 1999-08-25 | $20.29 | $20.29 | 328,200 | — | — |
| 1999-08-24 | $19.92 | $19.92 | 380,250 | — | — |
| 1999-08-23 | $20.17 | $20.17 | 83,700 | — | — |
| 1999-08-20 | $20.38 | $20.38 | 49,800 | — | — |
| 1999-08-19 | $20.29 | $20.29 | 18,000 | — | — |
| 1999-08-18 | $20.38 | $20.38 | 79,500 | — | — |
| 1999-08-17 | $20.96 | $20.96 | 72,450 | — | — |
| 1999-08-16 | $21.00 | $21.00 | 160,050 | — | — |
| 1999-08-13 | $21.21 | $21.21 | 177,900 | — | — |
| 1999-08-12 | $20.63 | $20.62 | 110,400 | — | — |
| 1999-08-11 | $20.63 | $20.62 | 186,150 | — | — |
| 1999-08-10 | $20.42 | $20.42 | 139,500 | — | — |
| 1999-08-09 | $21.25 | $21.25 | 34,650 | — | — |
| 1999-08-06 | $21.92 | $21.92 | 28,650 | — | — |
| 1999-08-05 | $21.75 | $21.75 | 16,350 | — | — |
| 1999-08-04 | $21.63 | $21.63 | 156,300 | — | — |
| 1999-08-03 | $22.67 | $22.67 | 70,200 | — | — |
| 1999-08-02 | $23.75 | $23.75 | 71,400 | — | — |
| 1999-07-30 | $23.75 | $23.75 | 63,300 | — | — |
| 1999-07-29 | $22.88 | $22.87 | 234,450 | — | — |
| 1999-07-28 | $22.25 | $22.25 | 99,150 | — | — |
| 1999-07-27 | $23.08 | $23.08 | 46,350 | — | — |
| 1999-07-26 | $23.13 | $23.13 | 186,600 | — | — |
| 1999-07-23 | $23.46 | $23.46 | 84,750 | — | — |
| 1999-07-22 | $23.83 | $23.83 | 148,200 | — | — |
| 1999-07-21 | $23.88 | $23.88 | 204,900 | — | — |
| 1999-07-20 | $23.42 | $23.42 | 210,750 | — | — |
| 1999-07-19 | $24.33 | $24.33 | 223,800 | — | — |
| 1999-07-16 | $23.92 | $23.92 | 295,650 | — | — |
| 1999-07-15 | $23.75 | $23.75 | 250,800 | — | — |
| 1999-07-14 | $23.50 | $23.50 | 434,250 | — | — |
| 1999-07-13 | $22.13 | $22.13 | 194,100 | — | — |
| 1999-07-12 | $22.29 | $22.29 | 285,750 | — | — |
| 1999-07-09 | $21.83 | $21.83 | 900,450 | — | — |
| 1999-07-08 | $20.00 | $20.00 | 358,050 | — | — |
| 1999-07-07 | $18.17 | $18.17 | 179,850 | — | — |
| 1999-07-06 | $18.00 | $18.00 | 100,650 | — | — |
| 1999-07-02 | $17.96 | $17.96 | 19,350 | — | — |
| 1999-07-01 | $17.96 | $17.96 | 69,600 | — | — |
| 1999-06-30 | $18.83 | $18.83 | 214,050 | — | — |
| 1999-06-29 | $17.38 | $17.38 | 40,200 | — | — |
| 1999-06-28 | $17.21 | $17.21 | 55,800 | — | — |
| 1999-06-25 | $17.04 | $17.04 | 143,400 | — | — |
| 1999-06-24 | $16.21 | $16.21 | 29,400 | — | — |
| 1999-06-23 | $16.63 | $16.63 | 28,200 | — | — |
| 1999-06-22 | $16.58 | $16.58 | 35,700 | — | — |
| 1999-06-21 | $16.63 | $16.63 | 73,350 | — | — |
| 1999-06-18 | $17.21 | $17.21 | 19,350 | — | — |
| 1999-06-17 | $17.54 | $17.54 | 26,100 | — | — |
| 1999-06-16 | $17.75 | $17.75 | 38,700 | — | — |
| 1999-06-15 | $17.63 | $17.63 | 148,500 | — | — |
| 1999-06-14 | $17.46 | $17.46 | 142,050 | — | — |
| 1999-06-11 | $17.63 | $17.63 | 100,800 | — | — |
| 1999-06-10 | $17.21 | $17.21 | 111,750 | — | — |
| 1999-06-09 | $16.88 | $16.88 | 49,650 | — | — |
| 1999-06-08 | $17.00 | $17.00 | 35,100 | — | — |
| 1999-06-07 | $17.50 | $17.50 | 80,550 | — | — |
| 1999-06-04 | $16.58 | $16.58 | 44,550 | — | — |
| 1999-06-03 | $16.21 | $16.21 | 36,750 | — | — |
| 1999-06-02 | $16.58 | $16.58 | 60,900 | — | — |
| 1999-06-01 | $15.38 | $15.38 | 280,650 | — | — |
| 1999-05-28 | $16.17 | $16.17 | 71,400 | — | — |
| 1999-05-27 | $16.67 | $16.67 | 44,550 | — | — |
| 1999-05-26 | $17.29 | $17.29 | 47,250 | — | — |
| 1999-05-25 | $17.88 | $17.88 | 24,750 | — | — |
| 1999-05-24 | $18.00 | $18.00 | 45,750 | — | — |
| 1999-05-21 | $18.38 | $18.38 | 16,050 | — | — |
| 1999-05-20 | $18.79 | $18.79 | 14,700 | — | — |
| 1999-05-19 | $18.88 | $18.88 | 23,550 | — | — |
| 1999-05-18 | $18.38 | $18.38 | 104,550 | — | — |
| 1999-05-17 | $18.00 | $18.00 | 93,150 | — | — |
| 1999-05-14 | $18.75 | $18.75 | 49,950 | — | — |
| 1999-05-13 | $19.00 | $19.00 | 112,650 | — | — |
| 1999-05-12 | $18.50 | $18.50 | 106,050 | — | — |
| 1999-05-11 | $19.00 | $19.00 | 117,900 | — | — |
| 1999-05-10 | $19.17 | $19.17 | 170,550 | — | — |
| 1999-05-07 | $19.63 | $19.63 | 341,400 | — | — |
| 1999-05-06 | $19.04 | $19.04 | 156,450 | — | — |
| 1999-05-05 | $18.46 | $18.46 | 57,300 | — | — |
| 1999-05-04 | $18.00 | $18.00 | 48,900 | — | — |
| 1999-05-03 | $17.67 | $17.67 | 28,950 | — | — |
| 1999-04-30 | $17.33 | $17.33 | 73,200 | — | — |
| 1999-04-29 | $17.46 | $17.46 | 72,600 | — | — |
| 1999-04-28 | $17.08 | $17.08 | 215,700 | — | — |
| 1999-04-27 | $16.21 | $16.21 | 56,850 | — | — |
| 1999-04-26 | $16.42 | $16.42 | 16,050 | — | — |
| 1999-04-23 | $16.33 | $16.33 | 7,650 | — | — |
| 1999-04-22 | $16.46 | $16.46 | 35,250 | — | — |
| 1999-04-21 | $16.75 | $16.75 | 26,550 | — | — |
| 1999-04-20 | $16.75 | $16.75 | 95,850 | — | — |
| 1999-04-19 | $16.21 | $16.21 | 84,000 | — | — |
| 1999-04-16 | $15.63 | $15.63 | 90,900 | — | — |
| 1999-04-15 | $16.00 | $16.00 | 49,350 | — | — |
| 1999-04-14 | $15.67 | $15.67 | 48,750 | — | — |
| 1999-04-13 | $15.04 | $15.04 | 31,050 | — | — |
| 1999-04-12 | $14.79 | $14.79 | 31,350 | — | — |
| 1999-04-09 | $14.67 | $14.67 | 48,150 | — | — |
| 1999-04-08 | $14.21 | $14.21 | 38,400 | — | — |
| 1999-04-07 | $14.50 | $14.50 | 88,350 | — | — |
| 1999-04-06 | $14.29 | $14.29 | 49,950 | — | — |
| 1999-04-05 | $14.50 | $14.50 | 23,550 | — | — |
| 1999-04-01 | $14.96 | $14.96 | 20,550 | — | — |
| 1999-03-31 | $15.17 | $15.17 | 75,000 | — | — |
| 1999-03-30 | $14.75 | $14.75 | 193,500 | — | — |
| 1999-03-29 | $14.83 | $14.83 | 155,850 | — | — |
| 1999-03-26 | $15.08 | $15.08 | 21,900 | — | — |
| 1999-03-25 | $15.08 | $15.08 | 55,350 | — | — |
| 1999-03-24 | $14.54 | $14.54 | 45,750 | — | — |
| 1999-03-23 | $14.67 | $14.67 | 226,650 | — | — |
| 1999-03-22 | $15.08 | $15.08 | 83,400 | — | — |
| 1999-03-19 | $15.50 | $15.50 | 166,950 | — | — |
| 1999-03-18 | $14.00 | $14.00 | 99,300 | — | — |
| 1999-03-17 | $13.42 | $13.42 | 405,900 | — | — |
| 1999-03-16 | $13.33 | $13.33 | 62,250 | — | — |
| 1999-03-15 | $13.63 | $13.63 | 156,600 | — | — |
| 1999-03-12 | $14.38 | $14.38 | 35,700 | — | — |
| 1999-03-11 | $14.33 | $14.33 | 80,550 | — | — |
| 1999-03-10 | $15.00 | $15.00 | 99,150 | — | — |
| 1999-03-09 | $16.08 | $16.08 | 23,850 | — | — |
| 1999-03-08 | $16.17 | $16.17 | 24,600 | — | — |
| 1999-03-05 | $16.50 | $16.50 | 59,100 | — | — |
| 1999-03-04 | $16.58 | $16.58 | 73,200 | — | — |
| 1999-03-03 | $16.67 | $16.67 | 71,850 | — | — |
| 1999-03-02 | $17.50 | $17.50 | 48,600 | — | — |
| 1999-03-01 | $17.50 | $17.50 | 76,050 | — | — |
| 1999-02-26 | $16.75 | $16.75 | 128,400 | — | — |
| 1999-02-25 | $16.50 | $16.50 | 120,000 | — | — |
| 1999-02-24 | $15.88 | $15.88 | 137,850 | — | — |
| 1999-02-23 | $15.50 | $15.50 | 65,550 | — | — |
| 1999-02-22 | $15.67 | $15.67 | 120,300 | — | — |
| 1999-02-19 | $15.46 | $15.46 | 28,950 | — | — |
| 1999-02-18 | $15.58 | $15.58 | 38,250 | — | — |
| 1999-02-17 | $15.96 | $15.96 | 55,350 | — | — |
| 1999-02-16 | $16.29 | $16.29 | 123,150 | — | — |
| 1999-02-12 | $17.54 | $17.54 | 171,750 | — | — |
| 1999-02-11 | $17.67 | $17.67 | 268,950 | — | — |
| 1999-02-10 | $17.67 | $17.67 | 126,900 | — | — |
| 1999-02-09 | $18.58 | $18.58 | 86,550 | — | — |
| 1999-02-08 | $19.13 | $19.13 | 70,800 | — | — |
| 1999-02-05 | $17.92 | $17.92 | 124,950 | — | — |
| 1999-02-04 | $19.00 | $19.00 | 61,050 | — | — |
| 1999-02-03 | $19.33 | $19.33 | 73,500 | — | — |
| 1999-02-02 | $19.63 | $19.63 | 118,650 | — | — |
| 1999-02-01 | $19.79 | $19.79 | 32,400 | — | — |
| 1999-01-29 | $19.92 | $19.92 | 61,200 | — | — |
| 1999-01-28 | $19.83 | $19.83 | 100,650 | — | — |
| 1999-01-27 | $19.75 | $19.75 | 60,150 | — | — |
| 1999-01-26 | $19.75 | $19.75 | 223,800 | — | — |
| 1999-01-25 | $20.04 | $20.04 | 60,750 | — | — |
| 1999-01-22 | $19.83 | $19.83 | 55,500 | — | — |
| 1999-01-21 | $19.92 | $19.92 | 246,000 | — | — |
| 1999-01-20 | $19.75 | $19.75 | 555,900 | — | — |
| 1999-01-19 | $19.92 | $19.92 | 195,750 | — | — |
| 1999-01-15 | $20.04 | $20.04 | 508,650 | — | — |
| 1999-01-14 | $19.25 | $19.25 | 632,400 | — | — |
| 1999-01-13 | $17.63 | $17.63 | 556,050 | — | — |
| 1999-01-12 | $15.50 | $15.50 | 122,400 | — | — |
| 1999-01-11 | $16.00 | $16.00 | 91,500 | — | — |
| 1999-01-08 | $15.21 | $15.21 | 81,150 | — | — |
| 1999-01-07 | $15.04 | $15.04 | 78,900 | — | — |
| 1999-01-06 | $15.63 | $15.63 | 100,050 | — | — |
| 1999-01-05 | $14.58 | $14.58 | 35,850 | — | — |
| 1999-01-04 | $14.33 | $14.33 | 94,500 | — | — |