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
- 1984-06-20 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 | $24.21 | $36.58 | 5,092 | — | — |
| 1999-12-30 | $23.88 | $36.08 | 35,379 | — | — |
| 1999-12-29 | $23.97 | $36.23 | 52,800 | — | — |
| 1999-12-28 | $23.65 | $35.73 | 123,155 | — | — |
| 1999-12-27 | $23.32 | $35.24 | 80,540 | — | — |
| 1999-12-23 | $23.27 | $35.17 | 128,917 | — | — |
| 1999-12-22 | $23.13 | $34.96 | 182,521 | — | — |
| 1999-12-21 | $23.41 | $35.38 | 62,448 | — | — |
| 1999-12-20 | $24.11 | $36.44 | 91,797 | — | — |
| 1999-12-17 | $24.72 | $37.35 | 40,605 | — | — |
| 1999-12-16 | $24.72 | $37.35 | 51,192 | — | — |
| 1999-12-15 | $24.72 | $37.35 | 47,707 | — | — |
| 1999-12-14 | $24.77 | $37.42 | 46,635 | — | — |
| 1999-12-13 | $24.86 | $37.56 | 213,343 | — | — |
| 1999-12-10 | $24.77 | $37.42 | 58,830 | — | — |
| 1999-12-09 | $24.77 | $37.42 | 61,108 | — | — |
| 1999-12-08 | $24.72 | $37.35 | 35,915 | — | — |
| 1999-12-07 | $24.63 | $37.21 | 78,530 | — | — |
| 1999-12-06 | $25.14 | $37.99 | 95,951 | — | — |
| 1999-12-03 | $24.53 | $37.07 | 25,328 | — | — |
| 1999-12-02 | $24.53 | $37.07 | 80,540 | — | — |
| 1999-12-01 | $24.58 | $37.14 | 32,430 | — | — |
| 1999-11-30 | $24.58 | $37.14 | 56,686 | — | — |
| 1999-11-29 | $24.25 | $36.65 | 63,119 | — | — |
| 1999-11-26 | $24.30 | $36.53 | 4,422 | — | — |
| 1999-11-24 | $24.30 | $36.53 | 49,986 | — | — |
| 1999-11-23 | $24.30 | $36.53 | 98,497 | — | — |
| 1999-11-22 | $24.39 | $36.67 | 106,404 | — | — |
| 1999-11-19 | $24.44 | $36.74 | 66,335 | — | — |
| 1999-11-18 | $24.30 | $36.53 | 7,773 | — | — |
| 1999-11-17 | $24.25 | $36.46 | 76,921 | — | — |
| 1999-11-16 | $24.44 | $36.74 | 32,564 | — | — |
| 1999-11-15 | $24.35 | $36.60 | 55,212 | — | — |
| 1999-11-12 | $24.25 | $36.46 | 93,941 | — | — |
| 1999-11-11 | $24.25 | $36.46 | 68,881 | — | — |
| 1999-11-10 | $24.44 | $36.74 | 22,246 | — | — |
| 1999-11-09 | $24.07 | $36.18 | 155,049 | — | — |
| 1999-11-08 | $24.07 | $36.18 | 108,548 | — | — |
| 1999-11-05 | $23.97 | $36.04 | 13,669 | — | — |
| 1999-11-04 | $23.97 | $36.04 | 97,693 | — | — |
| 1999-11-03 | $23.51 | $35.34 | 64,727 | — | — |
| 1999-11-02 | $22.81 | $34.28 | 63,789 | — | — |
| 1999-11-01 | $22.20 | $33.37 | 29,214 | — | — |
| 1999-10-29 | $22.43 | $33.72 | 48,779 | — | — |
| 1999-10-28 | $21.87 | $32.88 | 25,328 | — | — |
| 1999-10-27 | $21.92 | $32.95 | 92,467 | — | — |
| 1999-10-26 | $21.69 | $32.60 | 30,420 | — | — |
| 1999-10-25 | $21.69 | $32.60 | 35,111 | — | — |
| 1999-10-22 | $21.69 | $32.60 | 103,723 | — | — |
| 1999-10-21 | $21.59 | $32.46 | 65,799 | — | — |
| 1999-10-20 | $21.59 | $32.46 | 21,040 | — | — |
| 1999-10-19 | $21.55 | $32.39 | 90,590 | — | — |
| 1999-10-18 | $21.59 | $32.46 | 25,730 | — | — |
| 1999-10-15 | $21.59 | $32.46 | 12,999 | — | — |
| 1999-10-14 | $21.55 | $32.39 | 13,267 | — | — |
| 1999-10-13 | $21.64 | $32.53 | 16,885 | — | — |
| 1999-10-12 | $21.55 | $32.39 | 56,954 | — | — |
| 1999-10-11 | $21.55 | $32.39 | 47,037 | — | — |
| 1999-10-08 | $21.64 | $32.53 | 169,388 | — | — |
| 1999-10-07 | $21.55 | $32.39 | 83,488 | — | — |
| 1999-10-06 | $21.64 | $32.53 | 52,666 | — | — |
| 1999-10-05 | $21.55 | $32.39 | 38,059 | — | — |
| 1999-10-04 | $21.59 | $32.46 | 93,539 | — | — |
| 1999-10-01 | $21.80 | $32.78 | 19,833 | — | — |
| 1999-09-30 | $21.55 | $32.39 | 55,748 | — | — |
| 1999-09-29 | $21.55 | $32.39 | 43,151 | — | — |
| 1999-09-28 | $21.55 | $32.39 | 75,581 | — | — |
| 1999-09-27 | $21.59 | $32.46 | 63,521 | — | — |
| 1999-09-24 | $21.55 | $32.39 | 112,300 | — | — |
| 1999-09-23 | $21.55 | $32.39 | 107,074 | — | — |
| 1999-09-22 | $21.59 | $32.46 | 27,338 | — | — |
| 1999-09-21 | $21.69 | $32.60 | 72,633 | — | — |
| 1999-09-20 | $21.78 | $32.74 | 90,456 | — | — |
| 1999-09-17 | $21.97 | $33.02 | 29,348 | — | — |
| 1999-09-16 | $22.11 | $33.23 | 65,665 | — | — |
| 1999-09-15 | $22.39 | $33.65 | 237,331 | — | — |
| 1999-09-14 | $22.34 | $33.58 | 233,445 | — | — |
| 1999-09-13 | $22.29 | $33.51 | 127,711 | — | — |
| 1999-09-10 | $22.29 | $33.51 | 126,237 | — | — |
| 1999-09-09 | $22.34 | $33.58 | 98,631 | — | — |
| 1999-09-08 | $22.34 | $33.58 | 31,224 | — | — |
| 1999-09-07 | $22.34 | $33.58 | 145,400 | — | — |
| 1999-09-03 | $22.29 | $33.51 | 53,470 | — | — |
| 1999-09-02 | $22.29 | $33.51 | 33,770 | — | — |
| 1999-09-01 | $22.34 | $33.58 | 63,923 | — | — |
| 1999-08-31 | $22.39 | $33.65 | 166,172 | — | — |
| 1999-08-30 | $22.36 | $33.62 | 596,611 | — | — |
| 1999-08-27 | $22.29 | $33.32 | 16,483 | — | — |
| 1999-08-26 | $22.29 | $33.32 | 32,832 | — | — |
| 1999-08-25 | $22.29 | $33.32 | 38,059 | — | — |
| 1999-08-24 | $22.20 | $33.18 | 55,748 | — | — |
| 1999-08-23 | $22.29 | $33.32 | 37,657 | — | — |
| 1999-08-20 | $21.83 | $32.62 | 171,398 | — | — |
| 1999-08-19 | $22.39 | $33.46 | 95,951 | — | — |
| 1999-08-18 | $22.39 | $33.46 | 530,410 | — | — |
| 1999-08-17 | $22.34 | $33.39 | 61,376 | — | — |
| 1999-08-16 | $22.25 | $33.25 | 19,029 | — | — |
| 1999-08-13 | $22.34 | $33.39 | 167,110 | — | — |
| 1999-08-12 | $22.34 | $33.39 | 45,429 | — | — |
| 1999-08-11 | $22.11 | $33.04 | 163,894 | — | — |
| 1999-08-10 | $22.27 | $33.29 | 186,407 | — | — |
| 1999-08-09 | $21.92 | $32.76 | 51,192 | — | — |
| 1999-08-06 | $21.97 | $32.83 | 156,791 | — | — |
| 1999-08-05 | $21.45 | $32.07 | 94,075 | — | — |
| 1999-08-04 | $21.36 | $31.93 | 219,642 | — | — |
| 1999-08-03 | $20.71 | $30.95 | 287,451 | — | — |
| 1999-08-02 | $21.17 | $31.65 | 201,148 | — | — |
| 1999-07-30 | $21.50 | $32.14 | 94,343 | — | — |
| 1999-07-29 | $22.43 | $33.53 | 58,294 | — | — |
| 1999-07-28 | $22.39 | $33.46 | 159,471 | — | — |
| 1999-07-27 | $22.39 | $33.46 | 98,497 | — | — |
| 1999-07-26 | $22.20 | $33.18 | 155,183 | — | — |
| 1999-07-23 | $22.39 | $33.46 | 72,097 | — | — |
| 1999-07-22 | $22.43 | $33.53 | 117,794 | — | — |
| 1999-07-21 | $22.43 | $33.53 | 78,932 | — | — |
| 1999-07-20 | $22.48 | $33.60 | 81,210 | — | — |
| 1999-07-19 | $22.64 | $33.84 | 34,842 | — | — |
| 1999-07-16 | $23.18 | $34.65 | 14,741 | — | — |
| 1999-07-15 | $23.13 | $34.58 | 93,941 | — | — |
| 1999-07-14 | $22.99 | $34.37 | 61,644 | — | — |
| 1999-07-13 | $23.09 | $34.51 | 56,284 | — | — |
| 1999-07-12 | $23.37 | $34.93 | 54,676 | — | — |
| 1999-07-09 | $23.32 | $34.86 | 79,334 | — | — |
| 1999-07-08 | $23.04 | $34.44 | 117,526 | — | — |
| 1999-07-07 | $23.18 | $34.65 | 263,463 | — | — |
| 1999-07-06 | $23.51 | $35.13 | 119,671 | — | — |
| 1999-07-02 | $23.04 | $34.44 | 94,879 | — | — |
| 1999-07-01 | $22.95 | $34.30 | 154,379 | — | — |
| 1999-06-30 | $22.43 | $33.53 | 377,505 | — | — |
| 1999-06-29 | $22.43 | $33.53 | 83,890 | — | — |
| 1999-06-28 | $22.39 | $33.46 | 99,703 | — | — |
| 1999-06-25 | $22.39 | $33.46 | 82,148 | — | — |
| 1999-06-24 | $22.48 | $33.60 | 113,640 | — | — |
| 1999-06-23 | $22.48 | $33.60 | 45,563 | — | — |
| 1999-06-22 | $23.27 | $34.79 | 56,552 | — | — |
| 1999-06-21 | $23.55 | $35.20 | 51,862 | — | — |
| 1999-06-18 | $23.41 | $34.99 | 171,800 | — | — |
| 1999-06-17 | $23.09 | $34.51 | 111,764 | — | — |
| 1999-06-16 | $22.76 | $34.02 | 134,010 | — | — |
| 1999-06-15 | $22.57 | $33.74 | 46,903 | — | — |
| 1999-06-14 | $22.95 | $34.30 | 149,019 | — | — |
| 1999-06-11 | $23.13 | $34.58 | 130,659 | — | — |
| 1999-06-10 | $24.65 | $36.84 | 10,989 | — | — |
| 1999-06-09 | $24.65 | $36.84 | 109,620 | — | — |
| 1999-06-08 | $24.63 | $36.81 | 72,499 | — | — |
| 1999-06-07 | $25.37 | $37.92 | 10,453 | — | — |
| 1999-06-04 | $25.37 | $37.92 | 19,699 | — | — |
| 1999-06-03 | $26.30 | $39.32 | 55,882 | — | — |
| 1999-06-02 | $26.12 | $39.04 | 32,698 | — | — |
| 1999-06-01 | $25.98 | $38.83 | 104,795 | — | — |
| 1999-05-28 | $25.86 | $38.65 | 27,874 | — | — |
| 1999-05-27 | $25.46 | $38.06 | 39,399 | — | — |
| 1999-05-26 | $24.81 | $36.90 | 14,875 | — | — |
| 1999-05-25 | $25.46 | $37.87 | 14,205 | — | — |
| 1999-05-24 | $25.25 | $37.54 | 8,443 | — | — |
| 1999-05-21 | $25.43 | $37.82 | 11,056 | — | — |
| 1999-05-20 | $25.00 | $37.17 | 19,498 | — | — |
| 1999-05-19 | $25.31 | $37.64 | 25,328 | — | — |
| 1999-05-18 | $24.10 | $35.83 | 1,005 | — | — |
| 1999-05-17 | $23.75 | $35.32 | 18,895 | — | — |
| 1999-05-14 | $23.75 | $35.32 | 25,730 | — | — |
| 1999-05-13 | $24.25 | $36.06 | 8,644 | — | — |
| 1999-05-12 | $24.38 | $36.25 | 4,422 | — | — |
| 1999-05-11 | $24.56 | $36.53 | 13,468 | — | — |
| 1999-05-10 | $24.50 | $36.43 | 35,982 | — | — |
| 1999-05-07 | $24.63 | $36.62 | 71,561 | — | — |
| 1999-05-06 | $25.12 | $37.36 | 36,183 | — | — |
| 1999-05-05 | $25.76 | $38.31 | 26,936 | — | — |
| 1999-05-04 | $25.43 | $37.82 | 28,544 | — | — |
| 1999-05-03 | $25.25 | $37.54 | 28,343 | — | — |
| 1999-04-30 | $25.31 | $37.64 | 33,167 | — | — |
| 1999-04-29 | $25.62 | $38.10 | 45,630 | — | — |
| 1999-04-28 | $26.27 | $39.07 | 125,031 | — | — |
| 1999-04-27 | $25.25 | $37.54 | 134,680 | — | — |
| 1999-04-26 | $23.69 | $35.23 | 11,257 | — | — |
| 1999-04-23 | $23.19 | $34.49 | 3,618 | — | — |
| 1999-04-22 | $23.13 | $34.40 | 42,012 | — | — |
| 1999-04-21 | $23.63 | $35.14 | 26,333 | — | — |
| 1999-04-20 | $23.51 | $34.95 | 55,882 | — | — |
| 1999-04-19 | $23.29 | $34.63 | 49,450 | — | — |
| 1999-04-16 | $23.63 | $35.14 | 76,586 | — | — |
| 1999-04-15 | $23.01 | $34.21 | 46,233 | — | — |
| 1999-04-14 | $23.38 | $34.77 | 69,953 | — | — |
| 1999-04-13 | $22.39 | $33.29 | 49,450 | — | — |
| 1999-04-12 | $22.82 | $33.94 | 20,101 | — | — |
| 1999-04-09 | $22.67 | $33.71 | 28,142 | — | — |
| 1999-04-08 | $22.76 | $33.84 | 30,152 | — | — |
| 1999-04-07 | $22.57 | $33.57 | 41,811 | — | — |
| 1999-04-06 | $22.39 | $33.29 | 20,503 | — | — |
| 1999-04-05 | $22.42 | $33.34 | 53,068 | — | — |
| 1999-04-01 | $22.51 | $33.48 | 10,051 | — | — |
| 1999-03-31 | $22.73 | $33.80 | 63,521 | — | — |
| 1999-03-30 | $22.95 | $34.12 | 14,071 | — | — |
| 1999-03-29 | $22.95 | $34.12 | 52,063 | — | — |
| 1999-03-26 | $22.84 | $33.96 | 62,113 | — | — |
| 1999-03-25 | $22.57 | $33.57 | 17,086 | — | — |
| 1999-03-24 | $22.88 | $34.03 | 35,379 | — | — |
| 1999-03-23 | $22.39 | $33.29 | 45,630 | — | — |
| 1999-03-22 | $22.60 | $33.61 | 97,894 | — | — |
| 1999-03-19 | $22.57 | $33.57 | 48,042 | — | — |
| 1999-03-18 | $22.39 | $33.29 | 45,027 | — | — |
| 1999-03-17 | $22.40 | $33.31 | 42,012 | — | — |
| 1999-03-16 | $22.39 | $33.29 | 40,002 | — | — |
| 1999-03-15 | $22.39 | $33.29 | 35,178 | — | — |
| 1999-03-12 | $22.39 | $33.29 | 14,473 | — | — |
| 1999-03-11 | $22.39 | $33.29 | 19,297 | — | — |
| 1999-03-10 | $22.39 | $33.29 | 20,704 | — | — |
| 1999-03-09 | $22.57 | $33.57 | 17,890 | — | — |
| 1999-03-08 | $22.82 | $33.94 | 29,750 | — | — |
| 1999-03-05 | $23.07 | $34.31 | 29,549 | — | — |
| 1999-03-04 | $22.88 | $34.03 | 28,946 | — | — |
| 1999-03-03 | $22.82 | $33.94 | 29,951 | — | — |
| 1999-03-02 | $22.82 | $33.94 | 47,238 | — | — |
| 1999-03-01 | $23.44 | $34.86 | 59,098 | — | — |
| 1999-02-26 | $23.07 | $34.31 | 48,243 | — | — |
| 1999-02-25 | $22.39 | $33.29 | 7,840 | — | — |
| 1999-02-24 | $22.42 | $33.17 | 37,389 | — | — |
| 1999-02-23 | $23.01 | $34.04 | 19,297 | — | — |
| 1999-02-22 | $23.26 | $34.41 | 22,514 | — | — |
| 1999-02-19 | $22.76 | $33.67 | 72,365 | — | — |
| 1999-02-18 | $22.88 | $33.86 | 111,161 | — | — |
| 1999-02-17 | $22.39 | $33.12 | 131,262 | — | — |
| 1999-02-16 | $23.54 | $34.82 | 35,580 | — | — |
| 1999-02-12 | $23.38 | $34.59 | 37,791 | — | — |
| 1999-02-11 | $23.88 | $35.33 | 32,564 | — | — |
| 1999-02-10 | $23.38 | $34.59 | 48,846 | — | — |
| 1999-02-09 | $23.82 | $35.24 | 26,936 | — | — |
| 1999-02-08 | $24.13 | $35.70 | 34,775 | — | — |
| 1999-02-05 | $23.94 | $35.42 | 27,539 | — | — |
| 1999-02-04 | $23.75 | $35.14 | 75,179 | — | — |
| 1999-02-03 | $24.25 | $35.88 | 47,640 | — | — |
| 1999-02-02 | $24.00 | $35.51 | 59,299 | — | — |
| 1999-02-01 | $25.37 | $37.54 | 51,058 | — | — |
| 1999-01-29 | $25.96 | $38.41 | 19,096 | — | — |
| 1999-01-28 | $27.42 | $40.57 | 69,953 | — | — |
| 1999-01-27 | $25.99 | $38.46 | 42,213 | — | — |
| 1999-01-26 | $25.99 | $38.46 | 168,048 | — | — |
| 1999-01-25 | $25.99 | $38.46 | 14,875 | — | — |
| 1999-01-22 | $25.62 | $37.90 | 73,772 | — | — |
| 1999-01-21 | $25.62 | $37.90 | 24,524 | — | — |
| 1999-01-20 | $25.37 | $37.54 | 29,147 | — | — |
| 1999-01-19 | $25.81 | $38.18 | 11,257 | — | — |
| 1999-01-15 | $26.24 | $38.82 | 43,821 | — | — |
| 1999-01-14 | $25.37 | $37.54 | 29,549 | — | — |
| 1999-01-13 | $25.37 | $37.54 | 9,247 | — | — |
| 1999-01-12 | $25.37 | $37.54 | 18,895 | — | — |
| 1999-01-11 | $25.56 | $37.81 | 16,885 | — | — |
| 1999-01-08 | $26.37 | $39.01 | 61,108 | — | — |
| 1999-01-07 | $25.37 | $37.54 | 33,368 | — | — |
| 1999-01-06 | $26.30 | $38.92 | 43,218 | — | — |
| 1999-01-05 | $26.09 | $38.59 | 73,772 | — | — |
| 1999-01-04 | $25.47 | $37.68 | 34,193 | — | — |