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
- 1991-12-11 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 | $25.06 | $25.06 | 189,600 | — | — |
| 1999-12-30 | $24.50 | $24.50 | 136,700 | — | — |
| 1999-12-29 | $24.38 | $24.37 | 136,800 | — | — |
| 1999-12-28 | $25.00 | $25.00 | 246,000 | — | — |
| 1999-12-27 | $23.38 | $23.37 | 255,300 | — | — |
| 1999-12-23 | $24.13 | $24.13 | 256,900 | — | — |
| 1999-12-22 | $23.56 | $23.56 | 172,700 | — | — |
| 1999-12-21 | $23.38 | $23.37 | 669,600 | — | — |
| 1999-12-20 | $23.63 | $23.63 | 356,800 | — | — |
| 1999-12-17 | $25.38 | $25.38 | 608,700 | — | — |
| 1999-12-16 | $24.00 | $24.00 | 505,900 | — | — |
| 1999-12-15 | $24.00 | $24.00 | 667,700 | — | — |
| 1999-12-14 | $24.00 | $24.00 | 856,500 | — | — |
| 1999-12-13 | $24.92 | $24.92 | 414,900 | — | — |
| 1999-12-10 | $25.38 | $25.38 | 352,800 | — | — |
| 1999-12-09 | $24.94 | $24.94 | 601,400 | — | — |
| 1999-12-08 | $24.00 | $24.00 | 184,000 | — | — |
| 1999-12-07 | $23.69 | $23.69 | 527,900 | — | — |
| 1999-12-06 | $24.38 | $24.37 | 651,000 | — | — |
| 1999-12-03 | $24.44 | $24.44 | 330,000 | — | — |
| 1999-12-02 | $24.06 | $24.06 | 369,500 | — | — |
| 1999-12-01 | $23.94 | $23.94 | 324,800 | — | — |
| 1999-11-30 | $23.94 | $23.94 | 277,600 | — | — |
| 1999-11-29 | $23.56 | $23.56 | 326,000 | — | — |
| 1999-11-26 | $24.00 | $24.00 | 35,500 | — | — |
| 1999-11-24 | $24.19 | $24.19 | 145,700 | — | — |
| 1999-11-23 | $24.25 | $24.25 | 236,300 | — | — |
| 1999-11-22 | $24.00 | $24.00 | 516,300 | — | — |
| 1999-11-19 | $24.06 | $24.06 | 779,100 | — | — |
| 1999-11-18 | $24.31 | $24.31 | 539,000 | — | — |
| 1999-11-17 | $24.25 | $24.25 | 666,000 | — | — |
| 1999-11-16 | $24.06 | $24.06 | 630,600 | — | — |
| 1999-11-15 | $23.81 | $23.81 | 820,400 | — | — |
| 1999-11-12 | $23.69 | $23.69 | 420,400 | — | — |
| 1999-11-11 | $24.19 | $24.19 | 469,000 | — | — |
| 1999-11-10 | $24.13 | $24.13 | 427,600 | — | — |
| 1999-11-09 | $24.38 | $24.37 | 628,100 | — | — |
| 1999-11-08 | $24.56 | $24.56 | 548,000 | — | — |
| 1999-11-05 | $24.56 | $24.56 | 449,900 | — | — |
| 1999-11-04 | $24.56 | $24.56 | 549,300 | — | — |
| 1999-11-03 | $24.81 | $24.81 | 420,900 | — | — |
| 1999-11-02 | $24.56 | $24.56 | 318,000 | — | — |
| 1999-11-01 | $24.38 | $24.37 | 438,200 | — | — |
| 1999-10-29 | $23.94 | $23.94 | 328,500 | — | — |
| 1999-10-28 | $23.50 | $23.50 | 695,600 | — | — |
| 1999-10-27 | $22.13 | $22.12 | 403,300 | — | — |
| 1999-10-26 | $21.50 | $21.50 | 288,700 | — | — |
| 1999-10-25 | $21.31 | $21.31 | 357,500 | — | — |
| 1999-10-22 | $21.31 | $21.31 | 409,700 | — | — |
| 1999-10-21 | $20.00 | $20.00 | 209,800 | — | — |
| 1999-10-20 | $20.06 | $20.06 | 285,700 | — | — |
| 1999-10-19 | $20.19 | $20.19 | 334,000 | — | — |
| 1999-10-18 | $20.00 | $20.00 | 495,000 | — | — |
| 1999-10-15 | $19.75 | $19.75 | 458,500 | — | — |
| 1999-10-14 | $19.75 | $19.75 | 309,400 | — | — |
| 1999-10-13 | $19.75 | $19.75 | 347,800 | — | — |
| 1999-10-12 | $20.00 | $20.00 | 227,900 | — | — |
| 1999-10-11 | $19.94 | $19.94 | 349,000 | — | — |
| 1999-10-08 | $20.00 | $20.00 | 251,600 | — | — |
| 1999-10-07 | $19.88 | $19.88 | 913,300 | — | — |
| 1999-10-06 | $20.13 | $20.13 | 535,900 | — | — |
| 1999-10-05 | $20.50 | $20.50 | 635,900 | — | — |
| 1999-10-04 | $20.00 | $20.00 | 497,400 | — | — |
| 1999-10-01 | $20.13 | $20.13 | 725,000 | — | — |
| 1999-09-30 | $19.81 | $19.81 | 785,300 | — | — |
| 1999-09-29 | $19.69 | $19.69 | 507,100 | — | — |
| 1999-09-28 | $19.50 | $19.50 | 584,000 | — | — |
| 1999-09-27 | $19.63 | $19.63 | 517,400 | — | — |
| 1999-09-24 | $19.75 | $19.75 | 1,024,300 | — | — |
| 1999-09-23 | $20.25 | $20.25 | 980,300 | — | — |
| 1999-09-22 | $20.25 | $20.25 | 1,029,900 | — | — |
| 1999-09-21 | $20.50 | $20.50 | 1,077,300 | — | — |
| 1999-09-20 | $22.63 | $22.62 | 555,800 | — | — |
| 1999-09-17 | $23.81 | $23.81 | 600,000 | — | — |
| 1999-09-16 | $24.00 | $24.00 | 1,045,000 | — | — |
| 1999-09-15 | $23.69 | $23.69 | 703,000 | — | — |
| 1999-09-14 | $23.50 | $23.50 | 915,600 | — | — |
| 1999-09-13 | $23.63 | $23.63 | 356,400 | — | — |
| 1999-09-10 | $23.69 | $23.69 | 226,700 | — | — |
| 1999-09-09 | $23.81 | $23.81 | 870,300 | — | — |
| 1999-09-08 | $23.81 | $23.81 | 319,200 | — | — |
| 1999-09-07 | $23.75 | $23.75 | 520,000 | — | — |
| 1999-09-03 | $24.06 | $24.06 | 279,800 | — | — |
| 1999-09-02 | $24.00 | $24.00 | 220,400 | — | — |
| 1999-09-01 | $24.38 | $24.37 | 317,900 | — | — |
| 1999-08-31 | $24.75 | $24.75 | 523,000 | — | — |
| 1999-08-30 | $24.44 | $24.44 | 199,600 | — | — |
| 1999-08-27 | $25.06 | $25.06 | 124,700 | — | — |
| 1999-08-26 | $24.88 | $24.88 | 230,700 | — | — |
| 1999-08-25 | $25.00 | $25.00 | 742,600 | — | — |
| 1999-08-24 | $25.31 | $25.31 | 392,400 | — | — |
| 1999-08-23 | $25.38 | $25.38 | 231,200 | — | — |
| 1999-08-20 | $25.19 | $25.19 | 322,800 | — | — |
| 1999-08-19 | $24.88 | $24.88 | 568,900 | — | — |
| 1999-08-18 | $24.75 | $24.75 | 343,100 | — | — |
| 1999-08-17 | $24.69 | $24.69 | 320,400 | — | — |
| 1999-08-16 | $24.38 | $24.37 | 341,900 | — | — |
| 1999-08-13 | $23.69 | $23.69 | 469,200 | — | — |
| 1999-08-12 | $23.94 | $23.94 | 256,800 | — | — |
| 1999-08-11 | $24.38 | $24.37 | 448,000 | — | — |
| 1999-08-10 | $24.13 | $24.13 | 282,400 | — | — |
| 1999-08-09 | $24.38 | $24.37 | 422,800 | — | — |
| 1999-08-06 | $25.00 | $25.00 | 189,000 | — | — |
| 1999-08-05 | $24.94 | $24.94 | 416,400 | — | — |
| 1999-08-04 | $25.50 | $25.50 | 903,300 | — | — |
| 1999-08-03 | $25.44 | $25.44 | 304,800 | — | — |
| 1999-08-02 | $25.31 | $25.31 | 565,000 | — | — |
| 1999-07-30 | $24.94 | $24.94 | 511,100 | — | — |
| 1999-07-29 | $25.13 | $25.12 | 571,200 | — | — |
| 1999-07-28 | $26.13 | $26.13 | 1,340,400 | — | — |
| 1999-07-27 | $25.88 | $25.87 | 715,700 | — | — |
| 1999-07-26 | $25.06 | $25.06 | 183,200 | — | — |
| 1999-07-23 | $25.50 | $25.50 | 431,500 | — | — |
| 1999-07-22 | $26.00 | $26.00 | 488,200 | — | — |
| 1999-07-21 | $26.44 | $26.44 | 1,326,100 | — | — |
| 1999-07-20 | $26.38 | $26.38 | 1,411,800 | — | — |
| 1999-07-19 | $29.69 | $29.69 | 250,900 | — | — |
| 1999-07-16 | $30.00 | $30.00 | 330,300 | — | — |
| 1999-07-15 | $30.06 | $30.06 | 396,900 | — | — |
| 1999-07-14 | $30.25 | $30.25 | 263,000 | — | — |
| 1999-07-13 | $31.25 | $31.25 | 262,500 | — | — |
| 1999-07-12 | $32.13 | $32.13 | 230,700 | — | — |
| 1999-07-09 | $31.69 | $31.69 | 165,000 | — | — |
| 1999-07-08 | $30.88 | $30.87 | 280,700 | — | — |
| 1999-07-07 | $31.38 | $31.38 | 342,600 | — | — |
| 1999-07-06 | $31.38 | $31.38 | 240,500 | — | — |
| 1999-07-02 | $31.56 | $31.56 | 278,800 | — | — |
| 1999-07-01 | $32.75 | $32.75 | 389,600 | — | — |
| 1999-06-30 | $32.69 | $32.69 | 494,600 | — | — |
| 1999-06-29 | $32.63 | $32.63 | 411,000 | — | — |
| 1999-06-28 | $32.25 | $32.25 | 425,000 | — | — |
| 1999-06-25 | $32.50 | $32.50 | 405,900 | — | — |
| 1999-06-24 | $31.13 | $31.12 | 297,400 | — | — |
| 1999-06-23 | $32.06 | $32.06 | 600,000 | — | — |
| 1999-06-22 | $32.44 | $32.44 | 392,300 | — | — |
| 1999-06-21 | $33.19 | $33.19 | 227,800 | — | — |
| 1999-06-18 | $33.19 | $33.19 | 342,200 | — | — |
| 1999-06-17 | $32.50 | $32.50 | 288,200 | — | — |
| 1999-06-16 | $32.00 | $32.00 | 367,000 | — | — |
| 1999-06-15 | $32.44 | $32.44 | 207,700 | — | — |
| 1999-06-14 | $31.63 | $31.63 | 389,400 | — | — |
| 1999-06-11 | $31.00 | $31.00 | 351,400 | — | — |
| 1999-06-10 | $31.50 | $31.50 | 312,900 | — | — |
| 1999-06-09 | $31.13 | $31.12 | 269,200 | — | — |
| 1999-06-08 | $31.63 | $31.63 | 672,000 | — | — |
| 1999-06-07 | $32.00 | $32.00 | 245,100 | — | — |
| 1999-06-04 | $31.75 | $31.75 | 254,100 | — | — |
| 1999-06-03 | $31.00 | $31.00 | 160,600 | — | — |
| 1999-06-02 | $30.75 | $30.75 | 388,600 | — | — |
| 1999-06-01 | $30.88 | $30.87 | 403,500 | — | — |
| 1999-05-28 | $30.50 | $30.50 | 428,700 | — | — |
| 1999-05-27 | $29.81 | $29.81 | 265,500 | — | — |
| 1999-05-26 | $29.69 | $29.69 | 280,100 | — | — |
| 1999-05-25 | $30.31 | $30.31 | 1,076,800 | — | — |
| 1999-05-24 | $31.00 | $31.00 | 718,800 | — | — |
| 1999-05-21 | $29.81 | $29.81 | 595,300 | — | — |
| 1999-05-20 | $29.13 | $29.12 | 431,600 | — | — |
| 1999-05-19 | $29.06 | $29.06 | 536,900 | — | — |
| 1999-05-18 | $28.25 | $28.25 | 628,600 | — | — |
| 1999-05-17 | $27.94 | $27.94 | 451,900 | — | — |
| 1999-05-14 | $27.50 | $27.50 | 305,600 | — | — |
| 1999-05-13 | $27.88 | $27.88 | 395,900 | — | — |
| 1999-05-12 | $28.25 | $28.25 | 411,400 | — | — |
| 1999-05-11 | $29.63 | $29.62 | 447,900 | — | — |
| 1999-05-10 | $29.81 | $29.81 | 1,019,600 | — | — |
| 1999-05-07 | $29.50 | $29.50 | 522,700 | — | — |
| 1999-05-06 | $29.50 | $29.50 | 787,500 | — | — |
| 1999-05-05 | $29.94 | $29.94 | 1,008,600 | — | — |
| 1999-05-04 | $27.94 | $27.94 | 553,500 | — | — |
| 1999-05-03 | $29.00 | $29.00 | 517,000 | — | — |
| 1999-04-30 | $29.00 | $29.00 | 534,600 | — | — |
| 1999-04-29 | $29.25 | $29.25 | 1,193,200 | — | — |
| 1999-04-28 | $29.56 | $29.56 | 832,800 | — | — |
| 1999-04-27 | $27.50 | $27.50 | 383,500 | — | — |
| 1999-04-26 | $26.88 | $26.88 | 297,300 | — | — |
| 1999-04-23 | $27.81 | $27.81 | 549,100 | — | — |
| 1999-04-22 | $27.25 | $27.25 | 769,200 | — | — |
| 1999-04-21 | $29.13 | $29.12 | 670,900 | — | — |
| 1999-04-20 | $30.06 | $30.06 | 754,500 | — | — |
| 1999-04-19 | $29.94 | $29.94 | 521,500 | — | — |
| 1999-04-16 | $28.63 | $28.63 | 742,800 | — | — |
| 1999-04-15 | $30.00 | $30.00 | 1,074,800 | — | — |
| 1999-04-14 | $28.31 | $28.31 | 1,169,900 | — | — |
| 1999-04-13 | $26.31 | $26.31 | 312,100 | — | — |
| 1999-04-12 | $25.81 | $25.81 | 272,800 | — | — |
| 1999-04-09 | $24.56 | $24.56 | 260,400 | — | — |
| 1999-04-08 | $24.75 | $24.75 | 461,100 | — | — |
| 1999-04-07 | $24.63 | $24.63 | 376,700 | — | — |
| 1999-04-06 | $23.94 | $23.94 | 501,300 | — | — |
| 1999-04-05 | $24.94 | $24.94 | 345,700 | — | — |
| 1999-04-01 | $25.06 | $25.06 | 306,300 | — | — |
| 1999-03-31 | $25.00 | $25.00 | 334,200 | — | — |
| 1999-03-30 | $25.06 | $25.06 | 249,800 | — | — |
| 1999-03-29 | $24.75 | $24.75 | 839,900 | — | — |
| 1999-03-26 | $24.56 | $24.56 | 215,700 | — | — |
| 1999-03-25 | $24.56 | $24.56 | 284,800 | — | — |
| 1999-03-24 | $24.50 | $24.50 | 420,500 | — | — |
| 1999-03-23 | $24.31 | $24.31 | 693,600 | — | — |
| 1999-03-22 | $25.63 | $25.63 | 243,800 | — | — |
| 1999-03-19 | $25.44 | $25.44 | 410,500 | — | — |
| 1999-03-18 | $26.25 | $26.25 | 325,300 | — | — |
| 1999-03-17 | $25.44 | $25.44 | 342,600 | — | — |
| 1999-03-16 | $26.06 | $26.06 | 373,700 | — | — |
| 1999-03-15 | $26.06 | $26.06 | 294,400 | — | — |
| 1999-03-12 | $25.56 | $25.56 | 494,000 | — | — |
| 1999-03-11 | $25.69 | $25.69 | 604,500 | — | — |
| 1999-03-10 | $24.81 | $24.81 | 549,400 | — | — |
| 1999-03-09 | $24.50 | $24.50 | 403,800 | — | — |
| 1999-03-08 | $24.50 | $24.50 | 549,000 | — | — |
| 1999-03-05 | $24.31 | $24.31 | 400,100 | — | — |
| 1999-03-04 | $23.38 | $23.37 | 785,100 | — | — |
| 1999-03-03 | $22.63 | $22.62 | 961,500 | — | — |
| 1999-03-02 | $23.56 | $23.56 | 824,800 | — | — |
| 1999-03-01 | $24.00 | $24.00 | 514,800 | — | — |
| 1999-02-26 | $23.94 | $23.94 | 426,100 | — | — |
| 1999-02-25 | $24.44 | $24.44 | 408,100 | — | — |
| 1999-02-24 | $24.44 | $24.44 | 626,600 | — | — |
| 1999-02-23 | $24.94 | $24.94 | 442,600 | — | — |
| 1999-02-22 | $25.19 | $25.19 | 580,700 | — | — |
| 1999-02-19 | $24.69 | $24.69 | 519,200 | — | — |
| 1999-02-18 | $24.75 | $24.75 | 431,600 | — | — |
| 1999-02-17 | $24.75 | $24.75 | 773,800 | — | — |
| 1999-02-16 | $25.19 | $25.19 | 411,100 | — | — |
| 1999-02-12 | $25.81 | $25.81 | 551,800 | — | — |
| 1999-02-11 | $26.00 | $26.00 | 1,234,900 | — | — |
| 1999-02-10 | $26.81 | $26.81 | 593,800 | — | — |
| 1999-02-09 | $27.63 | $27.63 | 321,000 | — | — |
| 1999-02-08 | $27.63 | $27.63 | 500,400 | — | — |
| 1999-02-05 | $27.50 | $27.50 | 687,700 | — | — |
| 1999-02-04 | $26.88 | $26.88 | 973,000 | — | — |
| 1999-02-03 | $27.75 | $27.75 | 532,700 | — | — |
| 1999-02-02 | $27.88 | $27.88 | 481,000 | — | — |
| 1999-02-01 | $28.50 | $28.50 | 213,600 | — | — |
| 1999-01-29 | $29.25 | $29.25 | 319,300 | — | — |
| 1999-01-28 | $29.44 | $29.44 | 153,000 | — | — |
| 1999-01-27 | $30.00 | $30.00 | 321,800 | — | — |
| 1999-01-26 | $30.44 | $30.44 | 306,900 | — | — |
| 1999-01-25 | $31.38 | $31.38 | 321,800 | — | — |
| 1999-01-22 | $30.69 | $30.69 | 607,300 | — | — |
| 1999-01-21 | $31.44 | $31.44 | 793,600 | — | — |
| 1999-01-20 | $31.06 | $31.06 | 332,200 | — | — |
| 1999-01-19 | $30.31 | $30.31 | 350,100 | — | — |
| 1999-01-15 | $30.50 | $30.50 | 380,400 | — | — |
| 1999-01-14 | $29.69 | $29.69 | 406,900 | — | — |
| 1999-01-13 | $29.81 | $29.81 | 411,700 | — | — |
| 1999-01-12 | $30.50 | $30.50 | 443,100 | — | — |
| 1999-01-11 | $30.19 | $30.19 | 662,900 | — | — |
| 1999-01-08 | $30.50 | $30.50 | 495,200 | — | — |
| 1999-01-07 | $30.69 | $30.69 | 261,100 | — | — |
| 1999-01-06 | $31.69 | $31.69 | 374,100 | — | — |
| 1999-01-05 | $32.00 | $32.00 | 348,500 | — | — |
| 1999-01-04 | $30.94 | $30.94 | 566,600 | — | — |