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
- 1980-01-02 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 | $24.44 | $50.96 | 116,400 | — | — |
| 1999-12-30 | $24.25 | $50.57 | 194,000 | — | — |
| 1999-12-29 | $24.00 | $50.05 | 339,100 | — | — |
| 1999-12-28 | $23.50 | $49.01 | 188,200 | — | — |
| 1999-12-27 | $23.75 | $49.53 | 282,800 | — | — |
| 1999-12-23 | $24.13 | $50.31 | 576,000 | — | — |
| 1999-12-22 | $23.69 | $49.40 | 308,400 | — | — |
| 1999-12-21 | $23.19 | $48.36 | 414,100 | — | — |
| 1999-12-20 | $22.31 | $46.53 | 518,800 | — | — |
| 1999-12-17 | $22.50 | $46.92 | 1,303,700 | — | — |
| 1999-12-16 | $22.94 | $47.84 | 344,700 | — | — |
| 1999-12-15 | $24.13 | $50.31 | 483,600 | — | — |
| 1999-12-14 | $23.19 | $48.36 | 296,200 | — | — |
| 1999-12-13 | $22.75 | $47.44 | 502,300 | — | — |
| 1999-12-10 | $23.63 | $49.27 | 476,200 | — | — |
| 1999-12-09 | $22.31 | $46.53 | 401,600 | — | — |
| 1999-12-08 | $22.31 | $46.53 | 581,100 | — | — |
| 1999-12-07 | $20.81 | $43.40 | 558,200 | — | — |
| 1999-12-06 | $21.63 | $45.10 | 404,200 | — | — |
| 1999-12-03 | $22.00 | $45.88 | 588,700 | — | — |
| 1999-12-02 | $22.56 | $47.05 | 370,200 | — | — |
| 1999-12-01 | $21.88 | $45.62 | 409,800 | — | — |
| 1999-11-30 | $22.56 | $47.05 | 692,200 | — | — |
| 1999-11-29 | $21.94 | $45.75 | 480,000 | — | — |
| 1999-11-26 | $22.25 | $46.40 | 211,600 | — | — |
| 1999-11-24 | $22.50 | $46.92 | 422,900 | — | — |
| 1999-11-23 | $22.06 | $46.01 | 465,300 | — | — |
| 1999-11-22 | $22.88 | $47.71 | 365,300 | — | — |
| 1999-11-19 | $22.50 | $46.92 | 290,400 | — | — |
| 1999-11-18 | $22.44 | $46.79 | 280,100 | — | — |
| 1999-11-17 | $22.25 | $46.40 | 364,600 | — | — |
| 1999-11-16 | $22.81 | $47.58 | 233,400 | — | — |
| 1999-11-15 | $22.50 | $46.61 | 292,400 | — | — |
| 1999-11-12 | $21.75 | $45.06 | 384,100 | — | — |
| 1999-11-11 | $22.00 | $45.57 | 185,300 | — | — |
| 1999-11-10 | $21.88 | $45.32 | 222,200 | — | — |
| 1999-11-09 | $21.94 | $45.45 | 169,800 | — | — |
| 1999-11-08 | $22.00 | $45.57 | 251,500 | — | — |
| 1999-11-05 | $22.06 | $45.70 | 351,600 | — | — |
| 1999-11-04 | $21.88 | $45.32 | 562,400 | — | — |
| 1999-11-03 | $21.31 | $44.15 | 409,800 | — | — |
| 1999-11-02 | $21.31 | $44.15 | 167,300 | — | — |
| 1999-11-01 | $20.94 | $43.37 | 342,700 | — | — |
| 1999-10-29 | $21.38 | $44.28 | 577,100 | — | — |
| 1999-10-28 | $20.75 | $42.99 | 341,700 | — | — |
| 1999-10-27 | $20.63 | $42.73 | 871,800 | — | — |
| 1999-10-26 | $20.19 | $41.82 | 400,800 | — | — |
| 1999-10-25 | $20.13 | $41.69 | 260,000 | — | — |
| 1999-10-22 | $19.69 | $40.78 | 348,400 | — | — |
| 1999-10-21 | $19.06 | $39.49 | 1,414,400 | — | — |
| 1999-10-20 | $19.38 | $40.14 | 1,489,500 | — | — |
| 1999-10-19 | $19.56 | $40.53 | 476,200 | — | — |
| 1999-10-18 | $19.50 | $40.40 | 191,400 | — | — |
| 1999-10-15 | $19.69 | $40.78 | 341,300 | — | — |
| 1999-10-14 | $20.13 | $41.69 | 308,200 | — | — |
| 1999-10-13 | $20.13 | $41.69 | 382,300 | — | — |
| 1999-10-12 | $20.69 | $42.86 | 300,000 | — | — |
| 1999-10-11 | $20.88 | $43.24 | 226,000 | — | — |
| 1999-10-08 | $21.38 | $44.28 | 888,400 | — | — |
| 1999-10-07 | $21.94 | $45.45 | 863,900 | — | — |
| 1999-10-06 | $21.75 | $45.06 | 1,150,800 | — | — |
| 1999-10-05 | $21.69 | $44.93 | 400,200 | — | — |
| 1999-10-04 | $21.44 | $44.41 | 187,300 | — | — |
| 1999-10-01 | $20.75 | $42.99 | 248,600 | — | — |
| 1999-09-30 | $20.38 | $42.21 | 459,200 | — | — |
| 1999-09-29 | $21.69 | $44.93 | 217,100 | — | — |
| 1999-09-28 | $21.13 | $43.76 | 148,000 | — | — |
| 1999-09-27 | $21.69 | $44.93 | 133,900 | — | — |
| 1999-09-24 | $21.31 | $44.15 | 334,100 | — | — |
| 1999-09-23 | $22.00 | $45.57 | 324,500 | — | — |
| 1999-09-22 | $22.25 | $46.09 | 122,700 | — | — |
| 1999-09-21 | $22.31 | $46.22 | 189,600 | — | — |
| 1999-09-20 | $22.56 | $46.74 | 41,200 | — | — |
| 1999-09-17 | $22.69 | $47.00 | 84,100 | — | — |
| 1999-09-16 | $22.56 | $46.74 | 99,700 | — | — |
| 1999-09-15 | $22.88 | $47.39 | 152,000 | — | — |
| 1999-09-14 | $23.13 | $47.91 | 159,000 | — | — |
| 1999-09-13 | $23.38 | $48.42 | 237,200 | — | — |
| 1999-09-10 | $23.31 | $48.29 | 314,900 | — | — |
| 1999-09-09 | $23.25 | $48.16 | 88,900 | — | — |
| 1999-09-08 | $23.31 | $48.29 | 226,600 | — | — |
| 1999-09-07 | $23.50 | $48.68 | 289,600 | — | — |
| 1999-09-03 | $23.56 | $48.81 | 310,800 | — | — |
| 1999-09-02 | $22.69 | $47.00 | 287,500 | — | — |
| 1999-09-01 | $22.75 | $47.13 | 254,100 | — | — |
| 1999-08-31 | $22.06 | $45.70 | 418,400 | — | — |
| 1999-08-30 | $22.94 | $47.21 | 415,600 | — | — |
| 1999-08-27 | $23.31 | $47.98 | 209,300 | — | — |
| 1999-08-26 | $23.13 | $47.59 | 164,900 | — | — |
| 1999-08-25 | $23.56 | $48.49 | 314,500 | — | — |
| 1999-08-24 | $23.69 | $48.75 | 171,800 | — | — |
| 1999-08-23 | $23.63 | $48.62 | 262,800 | — | — |
| 1999-08-20 | $23.63 | $48.62 | 454,500 | — | — |
| 1999-08-19 | $22.75 | $46.82 | 460,600 | — | — |
| 1999-08-18 | $22.19 | $45.66 | 212,700 | — | — |
| 1999-08-17 | $22.38 | $46.05 | 295,600 | — | — |
| 1999-08-16 | $22.50 | $46.31 | 865,300 | — | — |
| 1999-08-13 | $21.63 | $44.50 | 651,100 | — | — |
| 1999-08-12 | $22.25 | $45.79 | 391,600 | — | — |
| 1999-08-11 | $21.75 | $44.76 | 418,800 | — | — |
| 1999-08-10 | $22.38 | $46.05 | 170,100 | — | — |
| 1999-08-09 | $22.81 | $46.95 | 148,200 | — | — |
| 1999-08-06 | $22.69 | $46.69 | 307,600 | — | — |
| 1999-08-05 | $22.63 | $46.56 | 318,700 | — | — |
| 1999-08-04 | $22.63 | $46.56 | 376,700 | — | — |
| 1999-08-03 | $22.94 | $47.21 | 459,000 | — | — |
| 1999-08-02 | $23.38 | $48.11 | 303,400 | — | — |
| 1999-07-30 | $23.56 | $48.49 | 694,500 | — | — |
| 1999-07-29 | $23.63 | $48.62 | 410,000 | — | — |
| 1999-07-28 | $23.94 | $49.26 | 279,500 | — | — |
| 1999-07-27 | $24.06 | $49.52 | 231,400 | — | — |
| 1999-07-26 | $24.13 | $49.65 | 116,100 | — | — |
| 1999-07-23 | $24.25 | $49.91 | 76,800 | — | — |
| 1999-07-22 | $24.19 | $49.78 | 1,562,900 | — | — |
| 1999-07-21 | $24.69 | $50.81 | 2,606,000 | — | — |
| 1999-07-20 | $24.44 | $50.29 | 284,100 | — | — |
| 1999-07-19 | $24.81 | $51.06 | 102,700 | — | — |
| 1999-07-16 | $24.94 | $51.32 | 334,200 | — | — |
| 1999-07-15 | $24.56 | $50.55 | 412,100 | — | — |
| 1999-07-14 | $24.69 | $50.81 | 359,000 | — | — |
| 1999-07-13 | $24.56 | $50.55 | 389,700 | — | — |
| 1999-07-12 | $24.69 | $50.81 | 339,200 | — | — |
| 1999-07-09 | $24.88 | $51.19 | 499,300 | — | — |
| 1999-07-08 | $24.81 | $51.06 | 578,600 | — | — |
| 1999-07-07 | $25.13 | $51.71 | 635,100 | — | — |
| 1999-07-06 | $25.25 | $51.97 | 784,900 | — | — |
| 1999-07-02 | $24.38 | $50.16 | 1,708,100 | — | — |
| 1999-07-01 | $26.06 | $53.64 | 596,000 | — | — |
| 1999-06-30 | $25.75 | $52.99 | 579,800 | — | — |
| 1999-06-29 | $26.31 | $54.15 | 712,100 | — | — |
| 1999-06-28 | $25.88 | $53.25 | 754,600 | — | — |
| 1999-06-25 | $26.81 | $55.18 | 128,400 | — | — |
| 1999-06-24 | $26.69 | $54.92 | 299,000 | — | — |
| 1999-06-23 | $27.19 | $55.95 | 463,900 | — | — |
| 1999-06-22 | $27.63 | $56.85 | 453,900 | — | — |
| 1999-06-21 | $28.38 | $58.40 | 336,200 | — | — |
| 1999-06-18 | $27.94 | $57.50 | 458,300 | — | — |
| 1999-06-17 | $27.88 | $57.37 | 314,600 | — | — |
| 1999-06-16 | $27.88 | $57.37 | 969,400 | — | — |
| 1999-06-15 | $27.13 | $55.82 | 621,800 | — | — |
| 1999-06-14 | $26.19 | $53.89 | 273,400 | — | — |
| 1999-06-11 | $26.25 | $54.02 | 677,300 | — | — |
| 1999-06-10 | $25.56 | $52.61 | 173,200 | — | — |
| 1999-06-09 | $25.75 | $52.99 | 405,800 | — | — |
| 1999-06-08 | $25.81 | $53.12 | 158,600 | — | — |
| 1999-06-07 | $25.81 | $53.12 | 149,400 | — | — |
| 1999-06-04 | $25.50 | $52.48 | 264,900 | — | — |
| 1999-06-03 | $25.13 | $51.71 | 271,800 | — | — |
| 1999-06-02 | $25.44 | $52.35 | 1,006,000 | — | — |
| 1999-06-01 | $24.63 | $50.68 | 371,500 | — | — |
| 1999-05-28 | $24.00 | $49.39 | 336,700 | — | — |
| 1999-05-27 | $24.19 | $49.78 | 318,400 | — | — |
| 1999-05-26 | $24.75 | $50.94 | 331,300 | — | — |
| 1999-05-25 | $25.00 | $51.14 | 457,900 | — | — |
| 1999-05-24 | $25.19 | $51.53 | 501,300 | — | — |
| 1999-05-21 | $25.94 | $53.06 | 250,100 | — | — |
| 1999-05-20 | $26.06 | $53.32 | 297,500 | — | — |
| 1999-05-19 | $25.56 | $52.29 | 437,300 | — | — |
| 1999-05-18 | $25.88 | $52.93 | 235,900 | — | — |
| 1999-05-17 | $25.94 | $53.06 | 324,500 | — | — |
| 1999-05-14 | $25.88 | $52.93 | 164,400 | — | — |
| 1999-05-13 | $26.31 | $53.83 | 178,900 | — | — |
| 1999-05-12 | $26.81 | $54.85 | 163,500 | — | — |
| 1999-05-11 | $26.94 | $55.11 | 474,000 | — | — |
| 1999-05-10 | $27.00 | $55.23 | 186,500 | — | — |
| 1999-05-07 | $26.63 | $54.47 | 465,200 | — | — |
| 1999-05-06 | $25.88 | $52.93 | 330,200 | — | — |
| 1999-05-05 | $25.81 | $52.80 | 331,100 | — | — |
| 1999-05-04 | $26.44 | $54.08 | 220,900 | — | — |
| 1999-05-03 | $26.56 | $54.34 | 426,200 | — | — |
| 1999-04-30 | $26.38 | $53.95 | 432,400 | — | — |
| 1999-04-29 | $26.94 | $55.11 | 260,500 | — | — |
| 1999-04-28 | $26.94 | $55.11 | 433,500 | — | — |
| 1999-04-27 | $26.13 | $53.44 | 525,600 | — | — |
| 1999-04-26 | $25.63 | $52.42 | 351,900 | — | — |
| 1999-04-23 | $25.88 | $52.93 | 230,900 | — | — |
| 1999-04-22 | $26.25 | $53.70 | 245,400 | — | — |
| 1999-04-21 | $27.00 | $55.23 | 514,000 | — | — |
| 1999-04-20 | $26.38 | $53.95 | 203,700 | — | — |
| 1999-04-19 | $26.63 | $54.47 | 378,200 | — | — |
| 1999-04-16 | $26.31 | $53.83 | 340,600 | — | — |
| 1999-04-15 | $25.88 | $52.93 | 544,100 | — | — |
| 1999-04-14 | $25.44 | $52.04 | 397,400 | — | — |
| 1999-04-13 | $25.19 | $51.53 | 238,700 | — | — |
| 1999-04-12 | $25.44 | $52.04 | 255,000 | — | — |
| 1999-04-09 | $25.63 | $52.42 | 453,800 | — | — |
| 1999-04-08 | $25.00 | $51.14 | 840,800 | — | — |
| 1999-04-07 | $24.94 | $51.01 | 2,141,900 | — | — |
| 1999-04-06 | $24.00 | $49.10 | 683,000 | — | — |
| 1999-04-05 | $25.50 | $52.16 | 1,039,500 | — | — |
| 1999-04-01 | $26.94 | $55.11 | 291,300 | — | — |
| 1999-03-31 | $27.63 | $56.51 | 419,500 | — | — |
| 1999-03-30 | $27.00 | $55.23 | 341,800 | — | — |
| 1999-03-29 | $27.25 | $55.74 | 684,000 | — | — |
| 1999-03-26 | $26.81 | $54.85 | 810,600 | — | — |
| 1999-03-25 | $26.19 | $53.57 | 313,500 | — | — |
| 1999-03-24 | $26.81 | $54.85 | 231,000 | — | — |
| 1999-03-23 | $26.81 | $54.85 | 248,900 | — | — |
| 1999-03-22 | $27.44 | $56.13 | 205,700 | — | — |
| 1999-03-19 | $27.63 | $56.51 | 213,300 | — | — |
| 1999-03-18 | $28.25 | $57.79 | 242,200 | — | — |
| 1999-03-17 | $27.25 | $55.74 | 396,700 | — | — |
| 1999-03-16 | $28.00 | $57.28 | 411,100 | — | — |
| 1999-03-15 | $27.00 | $55.23 | 390,000 | — | — |
| 1999-03-12 | $26.25 | $53.70 | 480,800 | — | — |
| 1999-03-11 | $26.94 | $55.11 | 388,600 | — | — |
| 1999-03-10 | $27.13 | $55.49 | 302,800 | — | — |
| 1999-03-09 | $27.31 | $55.87 | 315,200 | — | — |
| 1999-03-08 | $26.44 | $54.08 | 312,400 | — | — |
| 1999-03-05 | $27.13 | $55.49 | 351,400 | — | — |
| 1999-03-04 | $26.69 | $54.59 | 257,500 | — | — |
| 1999-03-03 | $27.13 | $55.49 | 222,300 | — | — |
| 1999-03-02 | $27.38 | $56.00 | 427,700 | — | — |
| 1999-03-01 | $27.31 | $55.57 | 393,900 | — | — |
| 1999-02-26 | $27.00 | $54.93 | 370,200 | — | — |
| 1999-02-25 | $26.81 | $54.55 | 558,700 | — | — |
| 1999-02-24 | $27.38 | $55.69 | 547,200 | — | — |
| 1999-02-23 | $27.50 | $55.95 | 520,900 | — | — |
| 1999-02-22 | $26.56 | $54.04 | 274,000 | — | — |
| 1999-02-19 | $26.00 | $52.90 | 359,100 | — | — |
| 1999-02-18 | $27.00 | $54.93 | 571,900 | — | — |
| 1999-02-17 | $27.25 | $55.44 | 1,113,900 | — | — |
| 1999-02-16 | $25.75 | $52.39 | 450,000 | — | — |
| 1999-02-12 | $25.88 | $52.64 | 509,000 | — | — |
| 1999-02-11 | $26.88 | $54.68 | 505,300 | — | — |
| 1999-02-10 | $26.06 | $53.02 | 827,400 | — | — |
| 1999-02-09 | $24.31 | $49.46 | 207,300 | — | — |
| 1999-02-08 | $24.94 | $50.73 | 265,900 | — | — |
| 1999-02-05 | $25.38 | $51.62 | 498,700 | — | — |
| 1999-02-04 | $24.94 | $50.73 | 450,400 | — | — |
| 1999-02-03 | $24.13 | $49.08 | 121,200 | — | — |
| 1999-02-02 | $24.44 | $49.72 | 303,400 | — | — |
| 1999-02-01 | $24.13 | $49.08 | 203,400 | — | — |
| 1999-01-29 | $24.38 | $49.59 | 175,000 | — | — |
| 1999-01-28 | $24.38 | $49.59 | 307,700 | — | — |
| 1999-01-27 | $25.31 | $51.50 | 211,800 | — | — |
| 1999-01-26 | $25.19 | $51.24 | 331,700 | — | — |
| 1999-01-25 | $25.13 | $51.12 | 150,000 | — | — |
| 1999-01-22 | $25.25 | $51.37 | 106,800 | — | — |
| 1999-01-21 | $26.00 | $52.90 | 191,000 | — | — |
| 1999-01-20 | $26.13 | $53.15 | 283,800 | — | — |
| 1999-01-19 | $25.94 | $52.77 | 238,900 | — | — |
| 1999-01-15 | $26.44 | $53.79 | 248,500 | — | — |
| 1999-01-14 | $25.88 | $52.64 | 212,200 | — | — |
| 1999-01-13 | $26.44 | $53.79 | 386,700 | — | — |
| 1999-01-12 | $26.19 | $53.28 | 186,800 | — | — |
| 1999-01-11 | $26.31 | $53.53 | 169,100 | — | — |
| 1999-01-08 | $26.81 | $54.55 | 599,600 | — | — |
| 1999-01-07 | $25.75 | $52.39 | 132,300 | — | — |
| 1999-01-06 | $26.50 | $53.91 | 215,000 | — | — |
| 1999-01-05 | $25.81 | $52.51 | 267,000 | — | — |
| 1999-01-04 | $25.81 | $52.51 | 262,300 | — | — |