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
- 1973-05-03 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 | $23.25 | $43.66 | 49,400 | — | — |
| 1999-12-30 | $23.28 | $43.72 | 143,600 | — | — |
| 1999-12-29 | $23.53 | $44.19 | 438,000 | — | — |
| 1999-12-28 | $24.09 | $44.81 | 79,600 | — | — |
| 1999-12-27 | $24.00 | $44.63 | 69,200 | — | — |
| 1999-12-23 | $23.94 | $44.52 | 88,400 | — | — |
| 1999-12-22 | $23.69 | $44.05 | 106,400 | — | — |
| 1999-12-21 | $24.00 | $44.63 | 182,800 | — | — |
| 1999-12-20 | $23.72 | $44.11 | 52,800 | — | — |
| 1999-12-17 | $23.84 | $44.34 | 116,600 | — | — |
| 1999-12-16 | $23.91 | $44.46 | 82,800 | — | — |
| 1999-12-15 | $24.09 | $44.81 | 107,800 | — | — |
| 1999-12-14 | $23.81 | $44.29 | 72,000 | — | — |
| 1999-12-13 | $24.09 | $44.81 | 127,800 | — | — |
| 1999-12-10 | $24.03 | $44.69 | 121,200 | — | — |
| 1999-12-09 | $24.31 | $45.22 | 166,000 | — | — |
| 1999-12-08 | $24.25 | $45.10 | 297,600 | — | — |
| 1999-12-07 | $24.44 | $45.45 | 83,200 | — | — |
| 1999-12-06 | $24.88 | $46.26 | 285,600 | — | — |
| 1999-12-03 | $25.25 | $46.96 | 174,000 | — | — |
| 1999-12-02 | $25.22 | $46.90 | 86,400 | — | — |
| 1999-12-01 | $24.97 | $46.44 | 83,200 | — | — |
| 1999-11-30 | $25.03 | $46.55 | 252,600 | — | — |
| 1999-11-29 | $24.72 | $45.97 | 114,200 | — | — |
| 1999-11-26 | $25.09 | $46.67 | 49,200 | — | — |
| 1999-11-24 | $25.03 | $46.55 | 105,800 | — | — |
| 1999-11-23 | $24.84 | $46.20 | 119,400 | — | — |
| 1999-11-22 | $25.66 | $47.71 | 127,600 | — | — |
| 1999-11-19 | $25.75 | $47.89 | 195,800 | — | — |
| 1999-11-18 | $26.09 | $48.53 | 133,800 | — | — |
| 1999-11-17 | $25.72 | $47.83 | 158,600 | — | — |
| 1999-11-16 | $25.94 | $48.24 | 148,800 | — | — |
| 1999-11-15 | $26.16 | $48.64 | 149,200 | — | — |
| 1999-11-12 | $26.09 | $48.53 | 218,800 | — | — |
| 1999-11-11 | $26.03 | $48.41 | 70,800 | — | — |
| 1999-11-10 | $26.06 | $48.47 | 212,800 | — | — |
| 1999-11-09 | $26.13 | $48.59 | 160,600 | — | — |
| 1999-11-08 | $25.81 | $48.01 | 99,400 | — | — |
| 1999-11-05 | $25.94 | $48.24 | 273,600 | — | — |
| 1999-11-04 | $25.75 | $47.89 | 275,200 | — | — |
| 1999-11-03 | $24.88 | $46.26 | 87,000 | — | — |
| 1999-11-02 | $24.97 | $46.44 | 243,400 | — | — |
| 1999-11-01 | $24.72 | $45.97 | 278,000 | — | — |
| 1999-10-29 | $24.44 | $45.45 | 206,400 | — | — |
| 1999-10-28 | $24.03 | $44.69 | 302,000 | — | — |
| 1999-10-27 | $23.50 | $43.70 | 96,400 | — | — |
| 1999-10-26 | $23.19 | $43.12 | 308,800 | — | — |
| 1999-10-25 | $23.50 | $43.70 | 142,200 | — | — |
| 1999-10-22 | $23.69 | $44.05 | 219,600 | — | — |
| 1999-10-21 | $23.50 | $43.70 | 249,200 | — | — |
| 1999-10-20 | $24.00 | $44.63 | 295,400 | — | — |
| 1999-10-19 | $24.31 | $45.22 | 46,400 | — | — |
| 1999-10-18 | $24.19 | $44.98 | 111,000 | — | — |
| 1999-10-15 | $23.97 | $44.58 | 101,800 | — | — |
| 1999-10-14 | $24.47 | $45.51 | 71,800 | — | — |
| 1999-10-13 | $24.22 | $45.04 | 123,200 | — | — |
| 1999-10-12 | $24.44 | $45.45 | 102,600 | — | — |
| 1999-10-11 | $24.41 | $45.39 | 126,000 | — | — |
| 1999-10-08 | $24.00 | $44.63 | 98,800 | — | — |
| 1999-10-07 | $24.13 | $44.87 | 171,000 | — | — |
| 1999-10-06 | $24.28 | $45.16 | 130,000 | — | — |
| 1999-10-05 | $24.09 | $44.81 | 209,600 | — | — |
| 1999-10-04 | $24.13 | $44.87 | 83,000 | — | — |
| 1999-10-01 | $23.56 | $43.82 | 99,800 | — | — |
| 1999-09-30 | $23.59 | $43.88 | 151,600 | — | — |
| 1999-09-29 | $23.59 | $43.88 | 212,000 | — | — |
| 1999-09-28 | $22.63 | $42.08 | 269,000 | — | — |
| 1999-09-27 | $23.50 | $43.27 | 82,200 | — | — |
| 1999-09-24 | $23.38 | $43.04 | 170,200 | — | — |
| 1999-09-23 | $23.63 | $43.50 | 125,600 | — | — |
| 1999-09-22 | $24.00 | $44.19 | 237,600 | — | — |
| 1999-09-21 | $23.94 | $44.08 | 95,800 | — | — |
| 1999-09-20 | $24.22 | $44.60 | 75,600 | — | — |
| 1999-09-17 | $24.03 | $44.25 | 111,200 | — | — |
| 1999-09-16 | $23.72 | $43.68 | 44,200 | — | — |
| 1999-09-15 | $24.00 | $44.19 | 70,000 | — | — |
| 1999-09-14 | $24.19 | $44.54 | 43,000 | — | — |
| 1999-09-13 | $24.41 | $44.94 | 74,600 | — | — |
| 1999-09-10 | $24.31 | $44.77 | 158,200 | — | — |
| 1999-09-09 | $24.38 | $44.88 | 78,600 | — | — |
| 1999-09-08 | $23.97 | $44.14 | 211,200 | — | — |
| 1999-09-07 | $23.84 | $43.91 | 184,000 | — | — |
| 1999-09-03 | $23.59 | $43.45 | 60,400 | — | — |
| 1999-09-02 | $23.53 | $43.33 | 80,800 | — | — |
| 1999-09-01 | $23.75 | $43.73 | 102,200 | — | — |
| 1999-08-31 | $23.53 | $43.33 | 96,800 | — | — |
| 1999-08-30 | $23.25 | $42.81 | 42,600 | — | — |
| 1999-08-27 | $23.63 | $43.50 | 51,800 | — | — |
| 1999-08-26 | $23.81 | $43.85 | 115,600 | — | — |
| 1999-08-25 | $23.91 | $44.02 | 91,600 | — | — |
| 1999-08-24 | $23.88 | $43.96 | 110,000 | — | — |
| 1999-08-23 | $23.91 | $44.02 | 119,200 | — | — |
| 1999-08-20 | $23.78 | $43.79 | 57,600 | — | — |
| 1999-08-19 | $23.50 | $43.27 | 128,200 | — | — |
| 1999-08-18 | $23.50 | $43.27 | 136,400 | — | — |
| 1999-08-17 | $23.34 | $42.98 | 130,400 | — | — |
| 1999-08-16 | $23.06 | $42.47 | 86,000 | — | — |
| 1999-08-13 | $23.00 | $42.35 | 52,400 | — | — |
| 1999-08-12 | $22.97 | $42.29 | 61,600 | — | — |
| 1999-08-11 | $23.13 | $42.58 | 189,400 | — | — |
| 1999-08-10 | $23.09 | $42.52 | 63,400 | — | — |
| 1999-08-09 | $23.31 | $42.93 | 76,400 | — | — |
| 1999-08-06 | $23.56 | $43.39 | 77,000 | — | — |
| 1999-08-05 | $23.81 | $43.85 | 103,200 | — | — |
| 1999-08-04 | $23.75 | $43.73 | 235,800 | — | — |
| 1999-08-03 | $23.41 | $43.10 | 45,800 | — | — |
| 1999-08-02 | $23.53 | $43.33 | 102,800 | — | — |
| 1999-07-30 | $23.47 | $43.21 | 67,600 | — | — |
| 1999-07-29 | $23.22 | $42.75 | 100,000 | — | — |
| 1999-07-28 | $23.63 | $43.50 | 43,600 | — | — |
| 1999-07-27 | $23.59 | $43.45 | 81,800 | — | — |
| 1999-07-26 | $23.78 | $43.79 | 47,600 | — | — |
| 1999-07-23 | $24.00 | $44.19 | 50,200 | — | — |
| 1999-07-22 | $24.16 | $44.48 | 192,000 | — | — |
| 1999-07-21 | $24.13 | $44.42 | 140,400 | — | — |
| 1999-07-20 | $24.09 | $44.37 | 65,800 | — | — |
| 1999-07-19 | $24.13 | $44.42 | 272,000 | — | — |
| 1999-07-16 | $24.28 | $44.71 | 62,800 | — | — |
| 1999-07-15 | $24.47 | $45.06 | 86,400 | — | — |
| 1999-07-14 | $24.81 | $45.69 | 73,800 | — | — |
| 1999-07-13 | $24.22 | $44.60 | 45,800 | — | — |
| 1999-07-12 | $24.25 | $44.65 | 80,000 | — | — |
| 1999-07-09 | $24.44 | $45.00 | 62,400 | — | — |
| 1999-07-08 | $24.00 | $44.19 | 89,800 | — | — |
| 1999-07-07 | $24.00 | $44.19 | 52,000 | — | — |
| 1999-07-06 | $24.13 | $44.42 | 72,200 | — | — |
| 1999-07-02 | $24.22 | $44.60 | 87,200 | — | — |
| 1999-07-01 | $24.34 | $44.83 | 69,800 | — | — |
| 1999-06-30 | $24.25 | $44.65 | 146,400 | — | — |
| 1999-06-29 | $24.56 | $45.23 | 135,800 | — | — |
| 1999-06-28 | $24.44 | $45.00 | 232,600 | — | — |
| 1999-06-25 | $24.72 | $45.09 | 77,600 | — | — |
| 1999-06-24 | $24.25 | $44.23 | 111,200 | — | — |
| 1999-06-23 | $24.75 | $45.14 | 100,800 | — | — |
| 1999-06-22 | $24.47 | $44.63 | 126,200 | — | — |
| 1999-06-21 | $24.84 | $45.32 | 100,000 | — | — |
| 1999-06-18 | $24.91 | $45.43 | 182,600 | — | — |
| 1999-06-17 | $24.94 | $45.49 | 91,200 | — | — |
| 1999-06-16 | $24.72 | $45.09 | 79,200 | — | — |
| 1999-06-15 | $24.53 | $44.75 | 206,800 | — | — |
| 1999-06-14 | $24.34 | $44.40 | 71,400 | — | — |
| 1999-06-11 | $24.22 | $44.18 | 47,000 | — | — |
| 1999-06-10 | $24.00 | $43.78 | 78,200 | — | — |
| 1999-06-09 | $24.16 | $44.06 | 47,400 | — | — |
| 1999-06-08 | $24.09 | $43.95 | 349,600 | — | — |
| 1999-06-07 | $24.06 | $43.89 | 489,000 | — | — |
| 1999-06-04 | $24.00 | $43.78 | 57,600 | — | — |
| 1999-06-03 | $23.88 | $43.55 | 462,000 | — | — |
| 1999-06-02 | $24.09 | $43.95 | 96,400 | — | — |
| 1999-06-01 | $23.88 | $43.55 | 133,600 | — | — |
| 1999-05-28 | $23.75 | $43.32 | 86,600 | — | — |
| 1999-05-27 | $23.72 | $43.26 | 99,800 | — | — |
| 1999-05-26 | $23.94 | $43.66 | 197,200 | — | — |
| 1999-05-25 | $23.53 | $42.92 | 112,800 | — | — |
| 1999-05-24 | $23.66 | $43.15 | 117,200 | — | — |
| 1999-05-21 | $23.56 | $42.98 | 271,600 | — | — |
| 1999-05-20 | $23.38 | $42.64 | 58,800 | — | — |
| 1999-05-19 | $23.38 | $42.64 | 125,400 | — | — |
| 1999-05-18 | $22.88 | $41.72 | 139,200 | — | — |
| 1999-05-17 | $23.34 | $42.58 | 69,800 | — | — |
| 1999-05-14 | $23.16 | $42.24 | 92,400 | — | — |
| 1999-05-13 | $23.38 | $42.64 | 136,800 | — | — |
| 1999-05-12 | $22.59 | $41.21 | 126,600 | — | — |
| 1999-05-11 | $22.94 | $41.84 | 132,800 | — | — |
| 1999-05-10 | $23.03 | $42.01 | 110,800 | — | — |
| 1999-05-07 | $22.91 | $41.78 | 138,800 | — | — |
| 1999-05-06 | $22.63 | $41.27 | 98,400 | — | — |
| 1999-05-05 | $22.69 | $41.38 | 127,400 | — | — |
| 1999-05-04 | $22.63 | $41.27 | 252,600 | — | — |
| 1999-05-03 | $22.38 | $40.81 | 125,400 | — | — |
| 1999-04-30 | $21.88 | $39.90 | 455,800 | — | — |
| 1999-04-29 | $21.94 | $40.01 | 206,000 | — | — |
| 1999-04-28 | $21.38 | $38.99 | 233,600 | — | — |
| 1999-04-27 | $20.97 | $38.25 | 70,400 | — | — |
| 1999-04-26 | $20.66 | $37.68 | 86,800 | — | — |
| 1999-04-23 | $21.22 | $38.70 | 116,800 | — | — |
| 1999-04-22 | $21.25 | $38.76 | 190,000 | — | — |
| 1999-04-21 | $21.19 | $38.65 | 103,600 | — | — |
| 1999-04-20 | $21.00 | $38.30 | 131,600 | — | — |
| 1999-04-19 | $21.19 | $38.65 | 193,400 | — | — |
| 1999-04-16 | $20.69 | $37.73 | 171,000 | — | — |
| 1999-04-15 | $20.41 | $37.22 | 181,000 | — | — |
| 1999-04-14 | $20.41 | $37.22 | 175,400 | — | — |
| 1999-04-13 | $20.47 | $37.34 | 151,800 | — | — |
| 1999-04-12 | $20.50 | $37.39 | 341,000 | — | — |
| 1999-04-09 | $20.25 | $36.94 | 80,200 | — | — |
| 1999-04-08 | $20.06 | $36.59 | 140,400 | — | — |
| 1999-04-07 | $19.31 | $35.23 | 166,000 | — | — |
| 1999-04-06 | $18.94 | $34.54 | 224,800 | — | — |
| 1999-04-05 | $19.59 | $35.74 | 105,800 | — | — |
| 1999-04-01 | $19.97 | $36.42 | 184,200 | — | — |
| 1999-03-31 | $19.63 | $35.80 | 186,200 | — | — |
| 1999-03-30 | $20.13 | $36.71 | 170,600 | — | — |
| 1999-03-29 | $20.56 | $37.51 | 105,200 | — | — |
| 1999-03-26 | $20.91 | $37.72 | 134,000 | — | — |
| 1999-03-25 | $20.75 | $37.44 | 122,800 | — | — |
| 1999-03-24 | $20.81 | $37.55 | 144,800 | — | — |
| 1999-03-23 | $20.66 | $37.27 | 64,600 | — | — |
| 1999-03-22 | $20.88 | $37.67 | 81,600 | — | — |
| 1999-03-19 | $21.13 | $38.12 | 223,000 | — | — |
| 1999-03-18 | $21.63 | $39.02 | 78,400 | — | — |
| 1999-03-17 | $21.59 | $38.96 | 88,600 | — | — |
| 1999-03-16 | $21.56 | $38.91 | 33,800 | — | — |
| 1999-03-15 | $21.84 | $39.41 | 164,400 | — | — |
| 1999-03-12 | $21.53 | $38.85 | 246,600 | — | — |
| 1999-03-11 | $21.13 | $38.12 | 50,800 | — | — |
| 1999-03-10 | $21.34 | $38.51 | 61,200 | — | — |
| 1999-03-09 | $21.19 | $38.23 | 57,800 | — | — |
| 1999-03-08 | $21.38 | $38.57 | 119,800 | — | — |
| 1999-03-05 | $21.38 | $38.57 | 144,800 | — | — |
| 1999-03-04 | $20.63 | $37.22 | 215,000 | — | — |
| 1999-03-03 | $20.22 | $36.48 | 78,400 | — | — |
| 1999-03-02 | $20.63 | $37.22 | 156,400 | — | — |
| 1999-03-01 | $20.38 | $36.76 | 70,800 | — | — |
| 1999-02-26 | $20.22 | $36.48 | 215,200 | — | — |
| 1999-02-25 | $20.50 | $36.99 | 71,200 | — | — |
| 1999-02-24 | $20.97 | $37.84 | 85,200 | — | — |
| 1999-02-23 | $20.88 | $37.67 | 128,000 | — | — |
| 1999-02-22 | $20.91 | $37.72 | 105,000 | — | — |
| 1999-02-19 | $20.56 | $37.10 | 86,800 | — | — |
| 1999-02-18 | $20.53 | $37.05 | 62,400 | — | — |
| 1999-02-17 | $20.50 | $36.99 | 89,800 | — | — |
| 1999-02-16 | $20.63 | $37.22 | 103,600 | — | — |
| 1999-02-12 | $20.63 | $37.22 | 46,200 | — | — |
| 1999-02-11 | $20.75 | $37.44 | 51,800 | — | — |
| 1999-02-10 | $21.09 | $38.06 | 95,200 | — | — |
| 1999-02-09 | $21.34 | $38.51 | 71,200 | — | — |
| 1999-02-08 | $21.16 | $38.17 | 56,800 | — | — |
| 1999-02-05 | $20.88 | $37.67 | 79,400 | — | — |
| 1999-02-04 | $20.78 | $37.50 | 62,200 | — | — |
| 1999-02-03 | $20.94 | $37.78 | 49,200 | — | — |
| 1999-02-02 | $21.03 | $37.95 | 146,200 | — | — |
| 1999-02-01 | $21.00 | $37.89 | 73,800 | — | — |
| 1999-01-29 | $21.16 | $38.17 | 75,200 | — | — |
| 1999-01-28 | $21.19 | $38.23 | 143,400 | — | — |
| 1999-01-27 | $21.47 | $38.74 | 61,400 | — | — |
| 1999-01-26 | $21.47 | $38.74 | 82,400 | — | — |
| 1999-01-25 | $21.63 | $39.02 | 52,200 | — | — |
| 1999-01-22 | $21.63 | $39.02 | 78,000 | — | — |
| 1999-01-21 | $21.75 | $39.25 | 174,400 | — | — |
| 1999-01-20 | $22.00 | $39.70 | 79,800 | — | — |
| 1999-01-19 | $22.13 | $39.92 | 58,600 | — | — |
| 1999-01-15 | $22.22 | $40.09 | 81,000 | — | — |
| 1999-01-14 | $22.06 | $39.81 | 142,400 | — | — |
| 1999-01-13 | $22.53 | $40.66 | 93,600 | — | — |
| 1999-01-12 | $22.50 | $40.60 | 77,800 | — | — |
| 1999-01-11 | $22.78 | $41.11 | 183,600 | — | — |
| 1999-01-08 | $22.44 | $40.49 | 191,400 | — | — |
| 1999-01-07 | $22.56 | $40.71 | 97,800 | — | — |
| 1999-01-06 | $22.81 | $41.16 | 197,800 | — | — |
| 1999-01-05 | $23.13 | $41.73 | 100,400 | — | — |
| 1999-01-04 | $22.97 | $41.44 | 132,600 | — | — |