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
- 1994-11-04 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 | $26.20 | $29.56 | 0 | — | — |
| 1999-12-30 | $26.20 | $29.56 | 0 | — | — |
| 1999-12-29 | $26.20 | $29.56 | 375 | — | — |
| 1999-12-28 | $26.80 | $30.24 | 0 | — | — |
| 1999-12-27 | $26.80 | $30.24 | 0 | — | — |
| 1999-12-23 | $26.80 | $30.24 | 3,250 | — | — |
| 1999-12-22 | $27.60 | $31.14 | 0 | — | — |
| 1999-12-21 | $27.60 | $31.14 | 0 | — | — |
| 1999-12-20 | $27.60 | $31.14 | 2,625 | — | — |
| 1999-12-17 | $26.25 | $29.62 | 4,500 | — | — |
| 1999-12-16 | $26.40 | $29.79 | 1,250 | — | — |
| 1999-12-15 | $26.20 | $29.56 | 875 | — | — |
| 1999-12-14 | $26.90 | $30.35 | 500 | — | — |
| 1999-12-13 | $26.70 | $30.13 | 0 | — | — |
| 1999-12-10 | $26.70 | $30.13 | 0 | — | — |
| 1999-12-09 | $26.70 | $30.13 | 0 | — | — |
| 1999-12-08 | $26.70 | $30.13 | 0 | — | — |
| 1999-12-07 | $26.70 | $30.13 | 5,250 | — | — |
| 1999-12-06 | $28.00 | $31.59 | 0 | — | — |
| 1999-12-03 | $28.00 | $31.59 | 625 | — | — |
| 1999-12-02 | $26.90 | $30.35 | 750 | — | — |
| 1999-12-01 | $28.20 | $31.82 | 375 | — | — |
| 1999-11-30 | $29.60 | $33.40 | 10,000 | — | — |
| 1999-11-29 | $26.60 | $30.01 | 625 | — | — |
| 1999-11-26 | $26.60 | $30.01 | 0 | — | — |
| 1999-11-24 | $26.60 | $30.01 | 0 | — | — |
| 1999-11-23 | $26.60 | $30.01 | 750 | — | — |
| 1999-11-22 | $26.45 | $29.84 | 4,875 | — | — |
| 1999-11-19 | $26.70 | $30.13 | 2,125 | — | — |
| 1999-11-18 | $25.60 | $28.89 | 1,625 | — | — |
| 1999-11-17 | $27.20 | $30.69 | 250 | — | — |
| 1999-11-16 | $26.40 | $29.79 | 0 | — | — |
| 1999-11-15 | $26.40 | $29.79 | 1,250 | — | — |
| 1999-11-12 | $27.10 | $30.58 | 250 | — | — |
| 1999-11-11 | $27.20 | $30.69 | 500 | — | — |
| 1999-11-10 | $27.40 | $30.92 | 2,500 | — | — |
| 1999-11-09 | $27.20 | $30.69 | 1,500 | — | — |
| 1999-11-08 | $27.40 | $30.92 | 0 | — | — |
| 1999-11-05 | $27.40 | $30.92 | 1,375 | — | — |
| 1999-11-04 | $27.40 | $30.92 | 375 | — | — |
| 1999-11-03 | $27.00 | $30.47 | 0 | — | — |
| 1999-11-02 | $27.00 | $30.47 | 125 | — | — |
| 1999-11-01 | $26.80 | $30.24 | 0 | — | — |
| 1999-10-29 | $26.80 | $30.24 | 250 | — | — |
| 1999-10-28 | $26.40 | $29.79 | 0 | — | — |
| 1999-10-27 | $26.40 | $29.79 | 500 | — | — |
| 1999-10-26 | $26.90 | $30.23 | 1,875 | — | — |
| 1999-10-25 | $26.80 | $30.11 | 1,500 | — | — |
| 1999-10-22 | $26.80 | $30.11 | 625 | — | — |
| 1999-10-21 | $26.40 | $29.66 | 2,000 | — | — |
| 1999-10-20 | $26.60 | $29.89 | 125 | — | — |
| 1999-10-19 | $26.00 | $29.22 | 0 | — | — |
| 1999-10-18 | $26.00 | $29.22 | 0 | — | — |
| 1999-10-15 | $26.00 | $29.22 | 750 | — | — |
| 1999-10-14 | $25.60 | $28.77 | 0 | — | — |
| 1999-10-13 | $25.60 | $28.77 | 0 | — | — |
| 1999-10-12 | $25.60 | $28.77 | 0 | — | — |
| 1999-10-11 | $25.60 | $28.77 | 2,750 | — | — |
| 1999-10-08 | $26.00 | $29.22 | 500 | — | — |
| 1999-10-07 | $26.80 | $30.11 | 3,250 | — | — |
| 1999-10-06 | $27.20 | $30.56 | 0 | — | — |
| 1999-10-05 | $27.20 | $30.56 | 0 | — | — |
| 1999-10-04 | $27.20 | $30.56 | 375 | — | — |
| 1999-10-01 | $26.30 | $29.55 | 1,750 | — | — |
| 1999-09-30 | $27.40 | $30.79 | 26,000 | — | — |
| 1999-09-29 | $25.70 | $28.88 | 11,500 | — | — |
| 1999-09-28 | $25.60 | $28.77 | 250 | — | — |
| 1999-09-27 | $25.60 | $28.77 | 0 | — | — |
| 1999-09-24 | $25.60 | $28.77 | 0 | — | — |
| 1999-09-23 | $25.60 | $28.77 | 0 | — | — |
| 1999-09-22 | $25.60 | $28.77 | 0 | — | — |
| 1999-09-21 | $25.60 | $28.77 | 500 | — | — |
| 1999-09-20 | $25.20 | $28.32 | 1,375 | — | — |
| 1999-09-17 | $26.35 | $29.61 | 0 | — | — |
| 1999-09-16 | $26.35 | $29.61 | 0 | — | — |
| 1999-09-15 | $26.35 | $29.61 | 2,750 | — | — |
| 1999-09-14 | $26.00 | $29.22 | 2,000 | — | — |
| 1999-09-13 | $26.00 | $29.22 | 0 | — | — |
| 1999-09-10 | $26.00 | $29.22 | 0 | — | — |
| 1999-09-09 | $26.00 | $29.22 | 3,500 | — | — |
| 1999-09-08 | $27.20 | $30.56 | 0 | — | — |
| 1999-09-07 | $27.20 | $30.56 | 0 | — | — |
| 1999-09-03 | $27.20 | $30.56 | 3,000 | — | — |
| 1999-09-02 | $26.20 | $29.44 | 0 | — | — |
| 1999-09-01 | $26.20 | $29.44 | 0 | — | — |
| 1999-08-31 | $26.20 | $29.44 | 2,250 | — | — |
| 1999-08-30 | $26.20 | $29.44 | 125 | — | — |
| 1999-08-27 | $26.20 | $29.44 | 0 | — | — |
| 1999-08-26 | $26.20 | $29.44 | 250 | — | — |
| 1999-08-25 | $26.40 | $29.66 | 875 | — | — |
| 1999-08-24 | $26.60 | $29.89 | 250 | — | — |
| 1999-08-23 | $26.50 | $29.78 | 1,875 | — | — |
| 1999-08-20 | $26.60 | $29.89 | 1,250 | — | — |
| 1999-08-19 | $27.10 | $30.45 | 875 | — | — |
| 1999-08-18 | $26.80 | $30.11 | 375 | — | — |
| 1999-08-17 | $26.80 | $30.11 | 0 | — | — |
| 1999-08-16 | $26.80 | $30.11 | 375 | — | — |
| 1999-08-13 | $28.00 | $31.46 | 2,000 | — | — |
| 1999-08-12 | $26.70 | $30.00 | 750 | — | — |
| 1999-08-11 | $28.00 | $31.46 | 375 | — | — |
| 1999-08-10 | $27.20 | $30.56 | 22,500 | — | — |
| 1999-08-09 | $28.00 | $31.46 | 125 | — | — |
| 1999-08-06 | $26.40 | $29.66 | 125 | — | — |
| 1999-08-05 | $26.90 | $30.23 | 0 | — | — |
| 1999-08-04 | $26.90 | $30.23 | 0 | — | — |
| 1999-08-03 | $26.90 | $30.23 | 7,625 | — | — |
| 1999-08-02 | $25.85 | $29.05 | 250 | — | — |
| 1999-07-30 | $25.60 | $28.77 | 4,125 | — | — |
| 1999-07-29 | $26.00 | $29.22 | 0 | — | — |
| 1999-07-28 | $26.00 | $29.22 | 125 | — | — |
| 1999-07-27 | $26.00 | $29.09 | 500 | — | — |
| 1999-07-26 | $26.00 | $29.09 | 1,500 | — | — |
| 1999-07-23 | $25.60 | $28.64 | 125 | — | — |
| 1999-07-22 | $25.60 | $28.64 | 1,375 | — | — |
| 1999-07-21 | $26.40 | $29.54 | 0 | — | — |
| 1999-07-20 | $26.40 | $29.54 | 2,000 | — | — |
| 1999-07-19 | $26.10 | $29.20 | 0 | — | — |
| 1999-07-16 | $26.10 | $29.20 | 0 | — | — |
| 1999-07-15 | $26.10 | $29.20 | 6,125 | — | — |
| 1999-07-14 | $25.60 | $28.64 | 12,750 | — | — |
| 1999-07-13 | $25.80 | $28.87 | 1,250 | — | — |
| 1999-07-12 | $25.70 | $28.75 | 1,625 | — | — |
| 1999-07-09 | $25.60 | $28.64 | 12,750 | — | — |
| 1999-07-08 | $24.60 | $27.52 | 16,125 | — | — |
| 1999-07-07 | $23.60 | $26.40 | 9,500 | — | — |
| 1999-07-06 | $25.60 | $28.64 | 0 | — | — |
| 1999-07-02 | $25.60 | $28.64 | 0 | — | — |
| 1999-07-01 | $25.60 | $28.64 | 0 | — | — |
| 1999-06-30 | $25.60 | $28.64 | 0 | — | — |
| 1999-06-29 | $25.60 | $28.64 | 3,750 | — | — |
| 1999-06-28 | $25.60 | $28.64 | 750 | — | — |
| 1999-06-25 | $26.10 | $29.20 | 2,000 | — | — |
| 1999-06-24 | $26.00 | $29.09 | 250 | — | — |
| 1999-06-23 | $25.60 | $28.64 | 0 | — | — |
| 1999-06-22 | $25.60 | $28.64 | 3,125 | — | — |
| 1999-06-21 | $25.60 | $28.64 | 6,000 | — | — |
| 1999-06-18 | $25.60 | $28.64 | 1,500 | — | — |
| 1999-06-17 | $26.00 | $29.09 | 0 | — | — |
| 1999-06-16 | $26.00 | $29.09 | 250 | — | — |
| 1999-06-15 | $26.40 | $29.54 | 2,875 | — | — |
| 1999-06-14 | $26.00 | $29.09 | 500 | — | — |
| 1999-06-11 | $26.00 | $29.09 | 2,500 | — | — |
| 1999-06-10 | $26.00 | $29.09 | 1,625 | — | — |
| 1999-06-09 | $26.40 | $29.54 | 11,250 | — | — |
| 1999-06-08 | $26.00 | $29.09 | 21,875 | — | — |
| 1999-06-07 | $26.80 | $29.98 | 625 | — | — |
| 1999-06-04 | $27.10 | $30.32 | 4,000 | — | — |
| 1999-06-03 | $27.60 | $30.88 | 0 | — | — |
| 1999-06-02 | $27.60 | $30.88 | 375 | — | — |
| 1999-06-01 | $27.60 | $30.88 | 500 | — | — |
| 1999-05-28 | $26.90 | $30.10 | 6,500 | — | — |
| 1999-05-27 | $26.80 | $29.98 | 1,000 | — | — |
| 1999-05-26 | $26.80 | $29.98 | 2,250 | — | — |
| 1999-05-25 | $26.80 | $29.98 | 625 | — | — |
| 1999-05-24 | $27.20 | $30.43 | 625 | — | — |
| 1999-05-21 | $26.80 | $29.98 | 2,250 | — | — |
| 1999-05-20 | $27.20 | $30.43 | 0 | — | — |
| 1999-05-19 | $27.20 | $30.43 | 0 | — | — |
| 1999-05-18 | $27.20 | $30.43 | 0 | — | — |
| 1999-05-17 | $27.20 | $30.43 | 0 | — | — |
| 1999-05-14 | $27.20 | $30.43 | 0 | — | — |
| 1999-05-13 | $27.20 | $30.43 | 1,125 | — | — |
| 1999-05-12 | $28.00 | $31.33 | 0 | — | — |
| 1999-05-11 | $28.00 | $31.33 | 37,375 | — | — |
| 1999-05-10 | $27.84 | $31.15 | 156 | — | — |
| 1999-05-07 | $27.20 | $30.43 | 2,500 | — | — |
| 1999-05-06 | $27.20 | $30.43 | 0 | — | — |
| 1999-05-05 | $27.20 | $30.43 | 0 | — | — |
| 1999-05-04 | $27.20 | $30.43 | 0 | — | — |
| 1999-05-03 | $27.20 | $30.43 | 781 | — | — |
| 1999-04-30 | $26.88 | $30.07 | 625 | — | — |
| 1999-04-29 | $27.84 | $31.15 | 0 | — | — |
| 1999-04-28 | $27.84 | $31.15 | 0 | — | — |
| 1999-04-27 | $27.84 | $31.15 | 0 | — | — |
| 1999-04-26 | $27.84 | $31.15 | 312 | — | — |
| 1999-04-23 | $26.72 | $29.89 | 469 | — | — |
| 1999-04-22 | $27.04 | $30.25 | 0 | — | — |
| 1999-04-21 | $27.04 | $30.25 | 2,187 | — | — |
| 1999-04-20 | $26.76 | $29.94 | 2,812 | — | — |
| 1999-04-19 | $26.88 | $30.07 | 5,937 | — | — |
| 1999-04-16 | $27.20 | $30.43 | 0 | — | — |
| 1999-04-15 | $27.20 | $30.43 | 1,875 | — | — |
| 1999-04-14 | $26.88 | $29.95 | 0 | — | — |
| 1999-04-13 | $26.88 | $29.95 | 0 | — | — |
| 1999-04-12 | $26.88 | $29.95 | 469 | — | — |
| 1999-04-09 | $27.52 | $30.66 | 625 | — | — |
| 1999-04-08 | $27.52 | $30.66 | 156 | — | — |
| 1999-04-07 | $27.20 | $30.30 | 1,406 | — | — |
| 1999-04-06 | $27.52 | $30.66 | 312 | — | — |
| 1999-04-05 | $26.88 | $29.95 | 4,219 | — | — |
| 1999-04-01 | $26.88 | $29.95 | 0 | — | — |
| 1999-03-31 | $26.88 | $29.95 | 156 | — | — |
| 1999-03-30 | $27.20 | $30.30 | 0 | — | — |
| 1999-03-29 | $27.20 | $30.30 | 312 | — | — |
| 1999-03-26 | $26.88 | $29.95 | 0 | — | — |
| 1999-03-25 | $26.88 | $29.95 | 1,562 | — | — |
| 1999-03-24 | $27.20 | $30.30 | 0 | — | — |
| 1999-03-23 | $27.20 | $30.30 | 312 | — | — |
| 1999-03-22 | $27.04 | $30.13 | 4,219 | — | — |
| 1999-03-19 | $26.88 | $29.95 | 0 | — | — |
| 1999-03-18 | $26.88 | $29.95 | 0 | — | — |
| 1999-03-17 | $26.88 | $29.95 | 0 | — | — |
| 1999-03-16 | $26.88 | $29.95 | 156 | — | — |
| 1999-03-15 | $27.16 | $30.26 | 1,094 | — | — |
| 1999-03-12 | $26.88 | $29.95 | 0 | — | — |
| 1999-03-11 | $26.88 | $29.95 | 469 | — | — |
| 1999-03-10 | $27.20 | $30.30 | 781 | — | — |
| 1999-03-09 | $27.04 | $30.13 | 2,344 | — | — |
| 1999-03-08 | $26.88 | $29.95 | 2,656 | — | — |
| 1999-03-05 | $27.04 | $30.13 | 0 | — | — |
| 1999-03-04 | $27.04 | $30.13 | 0 | — | — |
| 1999-03-03 | $27.04 | $30.13 | 0 | — | — |
| 1999-03-02 | $27.04 | $30.13 | 625 | — | — |
| 1999-03-01 | $27.20 | $30.30 | 0 | — | — |
| 1999-02-26 | $27.20 | $30.30 | 0 | — | — |
| 1999-02-25 | $27.20 | $30.30 | 469 | — | — |
| 1999-02-24 | $27.52 | $30.66 | 0 | — | — |
| 1999-02-23 | $27.52 | $30.66 | 0 | — | — |
| 1999-02-22 | $27.52 | $30.66 | 312 | — | — |
| 1999-02-19 | $27.36 | $30.48 | 0 | — | — |
| 1999-02-18 | $27.36 | $30.48 | 3,750 | — | — |
| 1999-02-17 | $26.88 | $29.95 | 2,031 | — | — |
| 1999-02-16 | $26.88 | $29.95 | 1,094 | — | — |
| 1999-02-12 | $26.88 | $29.95 | 156 | — | — |
| 1999-02-11 | $27.46 | $30.59 | 0 | — | — |
| 1999-02-10 | $27.46 | $30.59 | 12,187 | — | — |
| 1999-02-09 | $26.88 | $29.95 | 625 | — | — |
| 1999-02-08 | $27.20 | $30.30 | 156 | — | — |
| 1999-02-05 | $27.84 | $31.02 | 6,406 | — | — |
| 1999-02-04 | $26.88 | $29.95 | 0 | — | — |
| 1999-02-03 | $26.88 | $29.95 | 312 | — | — |
| 1999-02-02 | $26.56 | $29.59 | 0 | — | — |
| 1999-02-01 | $26.56 | $29.59 | 781 | — | — |
| 1999-01-29 | $26.88 | $29.95 | 2,656 | — | — |
| 1999-01-28 | $26.56 | $29.59 | 0 | — | — |
| 1999-01-27 | $26.56 | $29.59 | 0 | — | — |
| 1999-01-26 | $26.56 | $29.49 | 156 | — | — |
| 1999-01-25 | $27.04 | $30.03 | 0 | — | — |
| 1999-01-22 | $27.04 | $30.03 | 0 | — | — |
| 1999-01-21 | $27.04 | $30.03 | 0 | — | — |
| 1999-01-20 | $27.04 | $30.03 | 0 | — | — |
| 1999-01-19 | $27.04 | $30.03 | 5,469 | — | — |
| 1999-01-15 | $26.72 | $29.67 | 0 | — | — |
| 1999-01-14 | $26.72 | $29.67 | 469 | — | — |
| 1999-01-13 | $26.88 | $29.85 | 0 | — | — |
| 1999-01-12 | $26.88 | $29.85 | 0 | — | — |
| 1999-01-11 | $26.88 | $29.85 | 937 | — | — |
| 1999-01-08 | $26.56 | $29.49 | 937 | — | — |
| 1999-01-07 | $26.56 | $29.49 | 312 | — | — |
| 1999-01-06 | $26.88 | $29.85 | 0 | — | — |
| 1999-01-05 | $26.88 | $29.85 | 0 | — | — |
| 1999-01-04 | $26.88 | $29.85 | 0 | — | — |