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 | $21.94 | $37.19 | 23,800 | — | — |
| 1999-12-30 | $22.00 | $37.30 | 48,100 | — | — |
| 1999-12-29 | $22.00 | $37.30 | 33,800 | — | — |
| 1999-12-28 | $21.47 | $36.40 | 61,800 | — | — |
| 1999-12-27 | $21.25 | $36.03 | 63,800 | — | — |
| 1999-12-23 | $21.81 | $36.98 | 40,700 | — | — |
| 1999-12-22 | $22.13 | $37.51 | 51,200 | — | — |
| 1999-12-21 | $22.38 | $37.93 | 34,300 | — | — |
| 1999-12-20 | $21.38 | $36.24 | 103,900 | — | — |
| 1999-12-17 | $22.19 | $37.62 | 125,900 | — | — |
| 1999-12-16 | $23.69 | $40.16 | 85,000 | — | — |
| 1999-12-15 | $24.00 | $40.69 | 56,600 | — | — |
| 1999-12-14 | $24.19 | $41.01 | 45,100 | — | — |
| 1999-12-13 | $24.19 | $41.01 | 66,700 | — | — |
| 1999-12-10 | $24.63 | $41.75 | 65,300 | — | — |
| 1999-12-09 | $23.75 | $40.27 | 89,700 | — | — |
| 1999-12-08 | $24.00 | $40.69 | 59,300 | — | — |
| 1999-12-07 | $24.38 | $41.33 | 77,300 | — | — |
| 1999-12-06 | $25.00 | $42.39 | 41,900 | — | — |
| 1999-12-03 | $24.94 | $42.28 | 28,200 | — | — |
| 1999-12-02 | $24.88 | $42.17 | 16,000 | — | — |
| 1999-12-01 | $24.56 | $41.64 | 35,400 | — | — |
| 1999-11-30 | $25.13 | $42.60 | 50,900 | — | — |
| 1999-11-29 | $23.63 | $40.05 | 21,100 | — | — |
| 1999-11-26 | $23.56 | $39.95 | 18,000 | — | — |
| 1999-11-24 | $24.19 | $41.00 | 64,100 | — | — |
| 1999-11-23 | $24.09 | $40.84 | 79,700 | — | — |
| 1999-11-22 | $23.94 | $40.58 | 49,100 | — | — |
| 1999-11-19 | $24.69 | $41.85 | 54,700 | — | — |
| 1999-11-18 | $25.25 | $42.80 | 52,300 | — | — |
| 1999-11-17 | $25.06 | $42.48 | 21,400 | — | — |
| 1999-11-16 | $25.06 | $42.48 | 57,600 | — | — |
| 1999-11-15 | $25.13 | $42.59 | 94,400 | — | — |
| 1999-11-12 | $25.06 | $42.48 | 58,300 | — | — |
| 1999-11-11 | $25.25 | $42.80 | 44,100 | — | — |
| 1999-11-10 | $25.94 | $43.97 | 38,400 | — | — |
| 1999-11-09 | $26.44 | $44.81 | 36,400 | — | — |
| 1999-11-08 | $26.00 | $44.07 | 20,900 | — | — |
| 1999-11-05 | $26.56 | $45.02 | 77,100 | — | — |
| 1999-11-04 | $26.38 | $44.71 | 59,500 | — | — |
| 1999-11-03 | $26.06 | $44.18 | 38,400 | — | — |
| 1999-11-02 | $25.81 | $43.75 | 38,700 | — | — |
| 1999-11-01 | $25.69 | $43.54 | 30,200 | — | — |
| 1999-10-29 | $25.88 | $43.86 | 81,400 | — | — |
| 1999-10-28 | $25.94 | $43.97 | 31,900 | — | — |
| 1999-10-27 | $25.31 | $42.91 | 80,000 | — | — |
| 1999-10-26 | $25.91 | $43.40 | 60,300 | — | — |
| 1999-10-25 | $25.84 | $43.29 | 101,900 | — | — |
| 1999-10-22 | $26.19 | $43.87 | 110,500 | — | — |
| 1999-10-21 | $25.81 | $43.24 | 123,700 | — | — |
| 1999-10-20 | $25.66 | $42.98 | 78,700 | — | — |
| 1999-10-19 | $25.63 | $42.92 | 51,000 | — | — |
| 1999-10-18 | $25.88 | $43.34 | 69,000 | — | — |
| 1999-10-15 | $25.88 | $43.34 | 54,000 | — | — |
| 1999-10-14 | $24.75 | $41.46 | 22,600 | — | — |
| 1999-10-13 | $25.00 | $41.88 | 24,600 | — | — |
| 1999-10-12 | $25.00 | $41.88 | 25,000 | — | — |
| 1999-10-11 | $24.75 | $41.46 | 16,100 | — | — |
| 1999-10-08 | $24.38 | $40.83 | 49,700 | — | — |
| 1999-10-07 | $24.50 | $41.04 | 29,700 | — | — |
| 1999-10-06 | $24.81 | $41.56 | 39,600 | — | — |
| 1999-10-05 | $25.13 | $42.09 | 103,700 | — | — |
| 1999-10-04 | $25.38 | $42.51 | 21,700 | — | — |
| 1999-10-01 | $25.91 | $43.40 | 64,200 | — | — |
| 1999-09-30 | $25.81 | $43.24 | 76,800 | — | — |
| 1999-09-29 | $25.25 | $42.30 | 93,900 | — | — |
| 1999-09-28 | $25.13 | $42.09 | 67,400 | — | — |
| 1999-09-27 | $24.50 | $41.04 | 85,900 | — | — |
| 1999-09-24 | $23.75 | $39.78 | 43,500 | — | — |
| 1999-09-23 | $23.81 | $39.89 | 81,900 | — | — |
| 1999-09-22 | $24.63 | $41.25 | 83,700 | — | — |
| 1999-09-21 | $25.75 | $43.13 | 35,200 | — | — |
| 1999-09-20 | $26.19 | $43.87 | 45,300 | — | — |
| 1999-09-17 | $26.25 | $43.97 | 21,200 | — | — |
| 1999-09-16 | $26.00 | $43.55 | 63,300 | — | — |
| 1999-09-15 | $26.03 | $43.60 | 67,000 | — | — |
| 1999-09-14 | $26.88 | $45.02 | 46,400 | — | — |
| 1999-09-13 | $26.88 | $45.02 | 29,700 | — | — |
| 1999-09-10 | $26.75 | $44.81 | 35,000 | — | — |
| 1999-09-09 | $27.06 | $45.33 | 57,600 | — | — |
| 1999-09-08 | $26.94 | $45.12 | 79,400 | — | — |
| 1999-09-07 | $26.88 | $45.02 | 35,500 | — | — |
| 1999-09-03 | $27.00 | $45.23 | 51,700 | — | — |
| 1999-09-02 | $27.13 | $45.44 | 50,300 | — | — |
| 1999-09-01 | $26.75 | $44.81 | 66,700 | — | — |
| 1999-08-31 | $25.00 | $41.88 | 78,800 | — | — |
| 1999-08-30 | $26.25 | $43.97 | 119,200 | — | — |
| 1999-08-27 | $26.75 | $44.81 | 61,400 | — | — |
| 1999-08-26 | $27.06 | $45.33 | 45,500 | — | — |
| 1999-08-25 | $27.44 | $45.96 | 61,500 | — | — |
| 1999-08-24 | $27.50 | $46.07 | 108,400 | — | — |
| 1999-08-23 | $27.50 | $46.07 | 134,900 | — | — |
| 1999-08-20 | $27.19 | $45.54 | 74,700 | — | — |
| 1999-08-19 | $27.13 | $45.44 | 210,600 | — | — |
| 1999-08-18 | $26.44 | $44.29 | 42,300 | — | — |
| 1999-08-17 | $26.25 | $43.97 | 38,100 | — | — |
| 1999-08-16 | $26.72 | $44.76 | 43,800 | — | — |
| 1999-08-13 | $27.38 | $45.86 | 68,500 | — | — |
| 1999-08-12 | $26.38 | $44.18 | 34,900 | — | — |
| 1999-08-11 | $26.19 | $43.87 | 36,000 | — | — |
| 1999-08-10 | $26.13 | $43.76 | 207,800 | — | — |
| 1999-08-09 | $26.00 | $43.55 | 27,800 | — | — |
| 1999-08-06 | $26.13 | $43.76 | 51,300 | — | — |
| 1999-08-05 | $26.00 | $43.55 | 68,800 | — | — |
| 1999-08-04 | $26.00 | $43.55 | 139,000 | — | — |
| 1999-08-03 | $26.13 | $43.76 | 64,400 | — | — |
| 1999-08-02 | $26.13 | $43.76 | 35,000 | — | — |
| 1999-07-30 | $26.38 | $44.18 | 53,700 | — | — |
| 1999-07-29 | $26.56 | $44.49 | 64,500 | — | — |
| 1999-07-28 | $26.50 | $44.39 | 60,500 | — | — |
| 1999-07-27 | $27.13 | $44.93 | 57,900 | — | — |
| 1999-07-26 | $27.50 | $45.55 | 86,900 | — | — |
| 1999-07-23 | $27.38 | $45.34 | 64,700 | — | — |
| 1999-07-22 | $27.25 | $45.13 | 130,200 | — | — |
| 1999-07-21 | $26.75 | $44.30 | 67,200 | — | — |
| 1999-07-20 | $26.63 | $44.10 | 68,300 | — | — |
| 1999-07-19 | $26.63 | $44.10 | 40,500 | — | — |
| 1999-07-16 | $26.38 | $43.68 | 46,600 | — | — |
| 1999-07-15 | $26.88 | $44.51 | 33,800 | — | — |
| 1999-07-14 | $26.25 | $43.48 | 60,900 | — | — |
| 1999-07-13 | $26.75 | $44.30 | 60,600 | — | — |
| 1999-07-12 | $26.72 | $44.25 | 245,500 | — | — |
| 1999-07-09 | $26.13 | $43.27 | 170,500 | — | — |
| 1999-07-08 | $24.88 | $41.20 | 88,400 | — | — |
| 1999-07-07 | $24.63 | $40.79 | 94,800 | — | — |
| 1999-07-06 | $24.63 | $40.79 | 56,600 | — | — |
| 1999-07-02 | $24.50 | $40.58 | 41,800 | — | — |
| 1999-07-01 | $24.81 | $41.10 | 52,200 | — | — |
| 1999-06-30 | $24.13 | $39.96 | 107,500 | — | — |
| 1999-06-29 | $25.38 | $42.03 | 72,300 | — | — |
| 1999-06-28 | $25.41 | $42.08 | 41,200 | — | — |
| 1999-06-25 | $25.50 | $42.23 | 53,400 | — | — |
| 1999-06-24 | $25.00 | $41.41 | 39,100 | — | — |
| 1999-06-23 | $25.63 | $42.44 | 113,600 | — | — |
| 1999-06-22 | $25.63 | $42.44 | 37,300 | — | — |
| 1999-06-21 | $25.81 | $42.75 | 118,400 | — | — |
| 1999-06-18 | $25.00 | $41.41 | 285,600 | — | — |
| 1999-06-17 | $25.63 | $42.44 | 63,200 | — | — |
| 1999-06-16 | $25.56 | $42.34 | 62,600 | — | — |
| 1999-06-15 | $25.06 | $41.51 | 35,800 | — | — |
| 1999-06-14 | $24.50 | $40.58 | 102,100 | — | — |
| 1999-06-11 | $24.56 | $40.68 | 53,900 | — | — |
| 1999-06-10 | $24.81 | $41.10 | 86,200 | — | — |
| 1999-06-09 | $23.88 | $39.54 | 91,200 | — | — |
| 1999-06-08 | $24.50 | $40.58 | 45,800 | — | — |
| 1999-06-07 | $24.88 | $41.20 | 50,300 | — | — |
| 1999-06-04 | $24.69 | $40.89 | 60,600 | — | — |
| 1999-06-03 | $23.75 | $39.34 | 139,100 | — | — |
| 1999-06-02 | $24.44 | $40.47 | 49,500 | — | — |
| 1999-06-01 | $24.88 | $41.20 | 144,700 | — | — |
| 1999-05-28 | $24.00 | $39.75 | 258,600 | — | — |
| 1999-05-27 | $25.25 | $41.82 | 86,500 | — | — |
| 1999-05-26 | $25.56 | $42.34 | 39,000 | — | — |
| 1999-05-25 | $26.00 | $43.06 | 71,000 | — | — |
| 1999-05-24 | $26.16 | $43.32 | 123,500 | — | — |
| 1999-05-21 | $26.44 | $43.79 | 95,900 | — | — |
| 1999-05-20 | $26.25 | $43.48 | 193,400 | — | — |
| 1999-05-19 | $25.63 | $42.44 | 254,400 | — | — |
| 1999-05-18 | $24.88 | $41.20 | 185,700 | — | — |
| 1999-05-17 | $23.75 | $39.34 | 108,100 | — | — |
| 1999-05-14 | $23.38 | $38.72 | 35,000 | — | — |
| 1999-05-13 | $23.19 | $38.40 | 76,100 | — | — |
| 1999-05-12 | $22.94 | $37.99 | 103,500 | — | — |
| 1999-05-11 | $22.91 | $37.94 | 65,900 | — | — |
| 1999-05-10 | $22.75 | $37.68 | 66,100 | — | — |
| 1999-05-07 | $22.44 | $37.16 | 159,600 | — | — |
| 1999-05-06 | $21.88 | $36.23 | 88,500 | — | — |
| 1999-05-05 | $21.63 | $35.82 | 104,900 | — | — |
| 1999-05-04 | $21.88 | $36.23 | 86,100 | — | — |
| 1999-05-03 | $22.00 | $36.44 | 93,700 | — | — |
| 1999-04-30 | $22.56 | $37.37 | 68,900 | — | — |
| 1999-04-29 | $22.88 | $37.89 | 85,100 | — | — |
| 1999-04-28 | $22.63 | $37.47 | 124,900 | — | — |
| 1999-04-27 | $22.25 | $36.35 | 230,800 | — | — |
| 1999-04-26 | $21.00 | $34.30 | 167,600 | — | — |
| 1999-04-23 | $21.81 | $35.63 | 101,800 | — | — |
| 1999-04-22 | $21.88 | $35.73 | 203,700 | — | — |
| 1999-04-21 | $22.06 | $36.04 | 259,600 | — | — |
| 1999-04-20 | $21.06 | $34.41 | 131,500 | — | — |
| 1999-04-19 | $21.00 | $34.30 | 227,900 | — | — |
| 1999-04-16 | $21.75 | $35.53 | 444,200 | — | — |
| 1999-04-15 | $20.63 | $33.69 | 176,300 | — | — |
| 1999-04-14 | $21.63 | $35.33 | 90,200 | — | — |
| 1999-04-13 | $21.63 | $35.33 | 76,400 | — | — |
| 1999-04-12 | $22.28 | $36.40 | 45,600 | — | — |
| 1999-04-09 | $22.13 | $36.14 | 46,200 | — | — |
| 1999-04-08 | $21.81 | $35.63 | 60,000 | — | — |
| 1999-04-07 | $21.78 | $35.58 | 64,500 | — | — |
| 1999-04-06 | $22.06 | $36.04 | 106,800 | — | — |
| 1999-04-05 | $22.13 | $36.14 | 72,500 | — | — |
| 1999-04-01 | $21.88 | $35.73 | 122,200 | — | — |
| 1999-03-31 | $21.88 | $35.73 | 91,600 | — | — |
| 1999-03-30 | $21.38 | $34.92 | 83,100 | — | — |
| 1999-03-29 | $21.56 | $35.22 | 90,400 | — | — |
| 1999-03-26 | $21.88 | $35.73 | 88,500 | — | — |
| 1999-03-25 | $22.75 | $37.16 | 46,000 | — | — |
| 1999-03-24 | $22.31 | $36.45 | 83,500 | — | — |
| 1999-03-23 | $22.63 | $36.96 | 64,400 | — | — |
| 1999-03-22 | $22.88 | $37.37 | 54,700 | — | — |
| 1999-03-19 | $22.75 | $37.16 | 141,500 | — | — |
| 1999-03-18 | $23.13 | $37.78 | 63,900 | — | — |
| 1999-03-17 | $23.75 | $38.80 | 57,300 | — | — |
| 1999-03-16 | $23.50 | $38.39 | 75,000 | — | — |
| 1999-03-15 | $23.50 | $38.39 | 44,900 | — | — |
| 1999-03-12 | $24.13 | $39.41 | 42,000 | — | — |
| 1999-03-11 | $25.25 | $41.25 | 71,500 | — | — |
| 1999-03-10 | $24.75 | $40.43 | 47,100 | — | — |
| 1999-03-09 | $24.56 | $40.12 | 20,200 | — | — |
| 1999-03-08 | $24.59 | $40.18 | 74,900 | — | — |
| 1999-03-05 | $25.38 | $41.45 | 52,300 | — | — |
| 1999-03-04 | $23.75 | $38.80 | 56,300 | — | — |
| 1999-03-03 | $23.38 | $38.18 | 268,000 | — | — |
| 1999-03-02 | $24.00 | $39.21 | 27,600 | — | — |
| 1999-03-01 | $24.19 | $39.51 | 60,300 | — | — |
| 1999-02-26 | $24.47 | $39.97 | 66,900 | — | — |
| 1999-02-25 | $23.94 | $39.10 | 42,000 | — | — |
| 1999-02-24 | $24.50 | $40.02 | 38,600 | — | — |
| 1999-02-23 | $24.25 | $39.61 | 69,700 | — | — |
| 1999-02-22 | $23.50 | $38.39 | 57,000 | — | — |
| 1999-02-19 | $22.50 | $36.76 | 87,700 | — | — |
| 1999-02-18 | $22.13 | $36.14 | 133,700 | — | — |
| 1999-02-17 | $22.50 | $36.76 | 113,200 | — | — |
| 1999-02-16 | $23.00 | $37.57 | 91,700 | — | — |
| 1999-02-12 | $23.25 | $37.98 | 51,600 | — | — |
| 1999-02-11 | $23.75 | $38.80 | 44,000 | — | — |
| 1999-02-10 | $23.44 | $38.29 | 49,500 | — | — |
| 1999-02-09 | $23.31 | $38.08 | 69,500 | — | — |
| 1999-02-08 | $23.50 | $38.39 | 107,500 | — | — |
| 1999-02-05 | $23.50 | $38.39 | 30,000 | — | — |
| 1999-02-04 | $24.13 | $39.41 | 69,600 | — | — |
| 1999-02-03 | $24.63 | $40.23 | 81,100 | — | — |
| 1999-02-02 | $23.38 | $38.18 | 71,300 | — | — |
| 1999-02-01 | $23.00 | $37.57 | 151,100 | — | — |
| 1999-01-29 | $23.50 | $38.39 | 147,600 | — | — |
| 1999-01-28 | $23.50 | $38.39 | 119,800 | — | — |
| 1999-01-27 | $24.63 | $40.23 | 84,200 | — | — |
| 1999-01-26 | $24.75 | $39.93 | 71,100 | — | — |
| 1999-01-25 | $25.00 | $40.34 | 67,700 | — | — |
| 1999-01-22 | $25.06 | $40.44 | 80,100 | — | — |
| 1999-01-21 | $25.25 | $40.74 | 37,700 | — | — |
| 1999-01-20 | $25.44 | $41.04 | 41,600 | — | — |
| 1999-01-19 | $25.75 | $41.55 | 28,300 | — | — |
| 1999-01-15 | $25.81 | $41.65 | 20,500 | — | — |
| 1999-01-14 | $26.13 | $42.15 | 51,300 | — | — |
| 1999-01-13 | $26.56 | $42.86 | 63,800 | — | — |
| 1999-01-12 | $25.13 | $40.54 | 75,300 | — | — |
| 1999-01-11 | $25.88 | $41.75 | 39,400 | — | — |
| 1999-01-08 | $25.25 | $40.74 | 83,400 | — | — |
| 1999-01-07 | $25.63 | $41.34 | 54,300 | — | — |
| 1999-01-06 | $25.94 | $41.85 | 70,500 | — | — |
| 1999-01-05 | $26.63 | $42.96 | 55,700 | — | — |
| 1999-01-04 | $26.44 | $42.65 | 134,900 | — | — |