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
- 1983-12-14 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 | $24.00 | $24.00 | 305,300 | — | — |
| 1999-12-30 | $24.56 | $24.56 | 522,700 | — | — |
| 1999-12-29 | $24.78 | $24.78 | 879,700 | — | — |
| 1999-12-28 | $23.69 | $23.69 | 942,100 | — | — |
| 1999-12-27 | $24.16 | $24.16 | 994,200 | — | — |
| 1999-12-23 | $23.63 | $23.63 | 893,900 | — | — |
| 1999-12-22 | $22.44 | $22.44 | 1,380,700 | — | — |
| 1999-12-21 | $22.00 | $22.00 | 975,900 | — | — |
| 1999-12-20 | $21.50 | $21.50 | 462,700 | — | — |
| 1999-12-17 | $21.19 | $21.19 | 1,822,700 | — | — |
| 1999-12-16 | $20.75 | $20.75 | 1,484,600 | — | — |
| 1999-12-15 | $20.25 | $20.25 | 1,892,500 | — | — |
| 1999-12-14 | $19.44 | $19.44 | 1,629,300 | — | — |
| 1999-12-13 | $18.88 | $18.88 | 1,330,100 | — | — |
| 1999-12-10 | $18.19 | $18.19 | 2,390,700 | — | — |
| 1999-12-09 | $17.50 | $17.50 | 1,093,000 | — | — |
| 1999-12-08 | $17.19 | $17.19 | 1,468,000 | — | — |
| 1999-12-07 | $17.25 | $17.25 | 736,900 | — | — |
| 1999-12-06 | $17.25 | $17.25 | 1,166,800 | — | — |
| 1999-12-03 | $17.25 | $17.25 | 952,800 | — | — |
| 1999-12-02 | $17.38 | $17.38 | 3,378,500 | — | — |
| 1999-12-01 | $17.50 | $17.50 | 849,800 | — | — |
| 1999-11-30 | $17.78 | $17.78 | 1,539,600 | — | — |
| 1999-11-29 | $18.88 | $18.88 | 880,100 | — | — |
| 1999-11-26 | $19.06 | $19.06 | 269,400 | — | — |
| 1999-11-24 | $18.94 | $18.94 | 1,273,100 | — | — |
| 1999-11-23 | $19.06 | $19.06 | 1,636,100 | — | — |
| 1999-11-22 | $19.19 | $19.19 | 1,201,900 | — | — |
| 1999-11-19 | $18.00 | $18.00 | 873,900 | — | — |
| 1999-11-18 | $18.25 | $18.25 | 1,148,400 | — | — |
| 1999-11-17 | $17.81 | $17.81 | 666,900 | — | — |
| 1999-11-16 | $17.75 | $17.75 | 1,129,900 | — | — |
| 1999-11-15 | $17.13 | $17.13 | 980,300 | — | — |
| 1999-11-12 | $17.38 | $17.38 | 448,000 | — | — |
| 1999-11-11 | $16.56 | $16.56 | 658,000 | — | — |
| 1999-11-10 | $17.00 | $17.00 | 1,075,400 | — | — |
| 1999-11-09 | $16.00 | $16.00 | 1,176,300 | — | — |
| 1999-11-08 | $16.00 | $16.00 | 888,200 | — | — |
| 1999-11-05 | $15.88 | $15.88 | 835,400 | — | — |
| 1999-11-04 | $16.00 | $16.00 | 681,000 | — | — |
| 1999-11-03 | $16.00 | $16.00 | 483,100 | — | — |
| 1999-11-02 | $15.63 | $15.63 | 1,532,900 | — | — |
| 1999-11-01 | $15.38 | $15.38 | 1,572,300 | — | — |
| 1999-10-29 | $16.50 | $16.50 | 2,797,700 | — | — |
| 1999-10-28 | $15.63 | $15.63 | 4,844,300 | — | — |
| 1999-10-27 | $14.75 | $14.75 | 4,559,300 | — | — |
| 1999-10-26 | $15.00 | $15.00 | 14,748,000 | — | — |
| 1999-10-25 | $22.81 | $22.81 | 1,349,500 | — | — |
| 1999-10-22 | $23.13 | $23.13 | 1,397,000 | — | — |
| 1999-10-21 | $20.88 | $20.88 | 560,700 | — | — |
| 1999-10-20 | $20.78 | $20.78 | 366,800 | — | — |
| 1999-10-19 | $19.69 | $19.69 | 466,100 | — | — |
| 1999-10-18 | $19.88 | $19.88 | 458,400 | — | — |
| 1999-10-15 | $19.94 | $19.94 | 4,129,500 | — | — |
| 1999-10-14 | $19.38 | $19.38 | 233,400 | — | — |
| 1999-10-13 | $19.56 | $19.56 | 843,000 | — | — |
| 1999-10-12 | $19.00 | $19.00 | 1,008,400 | — | — |
| 1999-10-11 | $22.00 | $22.00 | 1,123,300 | — | — |
| 1999-10-08 | $19.63 | $19.63 | 309,500 | — | — |
| 1999-10-07 | $19.00 | $19.00 | 350,200 | — | — |
| 1999-10-06 | $19.72 | $19.72 | 751,800 | — | — |
| 1999-10-05 | $18.69 | $18.69 | 861,900 | — | — |
| 1999-10-04 | $19.00 | $19.00 | 889,900 | — | — |
| 1999-10-01 | $19.31 | $19.31 | 726,200 | — | — |
| 1999-09-30 | $19.66 | $19.66 | 844,000 | — | — |
| 1999-09-29 | $19.75 | $19.75 | 1,607,400 | — | — |
| 1999-09-28 | $18.50 | $18.50 | 1,546,400 | — | — |
| 1999-09-27 | $17.84 | $17.84 | 474,200 | — | — |
| 1999-09-24 | $17.00 | $17.00 | 739,900 | — | — |
| 1999-09-23 | $17.19 | $17.19 | 939,900 | — | — |
| 1999-09-22 | $16.66 | $16.66 | 435,600 | — | — |
| 1999-09-21 | $16.38 | $16.38 | 826,100 | — | — |
| 1999-09-20 | $16.88 | $16.88 | 473,300 | — | — |
| 1999-09-17 | $17.06 | $17.06 | 730,500 | — | — |
| 1999-09-16 | $16.38 | $16.38 | 852,400 | — | — |
| 1999-09-15 | $16.69 | $16.69 | 450,400 | — | — |
| 1999-09-14 | $16.91 | $16.91 | 1,461,400 | — | — |
| 1999-09-13 | $16.88 | $16.88 | 1,210,200 | — | — |
| 1999-09-10 | $16.75 | $16.75 | 1,601,700 | — | — |
| 1999-09-09 | $16.69 | $16.69 | 1,446,800 | — | — |
| 1999-09-08 | $16.56 | $16.56 | 2,220,400 | — | — |
| 1999-09-07 | $17.88 | $17.88 | 592,400 | — | — |
| 1999-09-03 | $18.13 | $18.13 | 1,450,900 | — | — |
| 1999-09-02 | $18.00 | $18.00 | 1,817,800 | — | — |
| 1999-09-01 | $18.25 | $18.25 | 3,570,400 | — | — |
| 1999-08-31 | $17.56 | $17.56 | 3,310,900 | — | — |
| 1999-08-30 | $18.38 | $18.38 | 5,012,200 | — | — |
| 1999-08-27 | $20.56 | $20.56 | 582,700 | — | — |
| 1999-08-26 | $21.19 | $21.19 | 1,032,800 | — | — |
| 1999-08-25 | $21.94 | $21.94 | 458,100 | — | — |
| 1999-08-24 | $22.50 | $22.50 | 853,500 | — | — |
| 1999-08-23 | $22.75 | $22.75 | 1,100,000 | — | — |
| 1999-08-20 | $22.06 | $22.06 | 1,077,200 | — | — |
| 1999-08-19 | $22.03 | $22.03 | 1,428,800 | — | — |
| 1999-08-18 | $21.13 | $21.13 | 3,835,700 | — | — |
| 1999-08-17 | $21.06 | $21.06 | 2,331,100 | — | — |
| 1999-08-16 | $23.59 | $23.59 | 850,400 | — | — |
| 1999-08-13 | $23.44 | $23.44 | 969,200 | — | — |
| 1999-08-12 | $23.38 | $23.38 | 550,100 | — | — |
| 1999-08-11 | $24.13 | $24.13 | 603,800 | — | — |
| 1999-08-10 | $23.56 | $23.56 | 746,100 | — | — |
| 1999-08-09 | $23.88 | $23.88 | 1,291,700 | — | — |
| 1999-08-06 | $25.69 | $25.69 | 488,800 | — | — |
| 1999-08-05 | $26.50 | $26.50 | 901,300 | — | — |
| 1999-08-04 | $26.00 | $26.00 | 365,400 | — | — |
| 1999-08-03 | $26.03 | $26.03 | 276,100 | — | — |
| 1999-08-02 | $26.50 | $26.50 | 421,700 | — | — |
| 1999-07-30 | $26.88 | $26.88 | 379,100 | — | — |
| 1999-07-29 | $26.50 | $26.50 | 528,500 | — | — |
| 1999-07-28 | $27.13 | $27.13 | 555,800 | — | — |
| 1999-07-27 | $27.06 | $27.06 | 449,600 | — | — |
| 1999-07-26 | $27.19 | $27.19 | 449,800 | — | — |
| 1999-07-23 | $27.63 | $27.63 | 3,844,200 | — | — |
| 1999-07-22 | $27.06 | $27.06 | 867,800 | — | — |
| 1999-07-21 | $27.56 | $27.56 | 362,200 | — | — |
| 1999-07-20 | $27.88 | $27.88 | 690,600 | — | — |
| 1999-07-19 | $28.38 | $28.38 | 356,800 | — | — |
| 1999-07-16 | $29.38 | $29.38 | 441,900 | — | — |
| 1999-07-15 | $29.00 | $29.00 | 1,111,700 | — | — |
| 1999-07-14 | $28.19 | $28.19 | 587,200 | — | — |
| 1999-07-13 | $27.44 | $27.44 | 317,700 | — | — |
| 1999-07-12 | $27.63 | $27.63 | 549,300 | — | — |
| 1999-07-09 | $27.84 | $27.84 | 352,400 | — | — |
| 1999-07-08 | $28.00 | $28.00 | 588,500 | — | — |
| 1999-07-07 | $26.75 | $26.75 | 360,100 | — | — |
| 1999-07-06 | $26.75 | $26.75 | 146,200 | — | — |
| 1999-07-02 | $26.47 | $26.47 | 407,400 | — | — |
| 1999-07-01 | $26.16 | $26.16 | 570,100 | — | — |
| 1999-06-30 | $24.94 | $24.94 | 861,500 | — | — |
| 1999-06-29 | $26.56 | $26.56 | 330,600 | — | — |
| 1999-06-28 | $27.44 | $27.44 | 216,700 | — | — |
| 1999-06-25 | $26.63 | $26.63 | 273,400 | — | — |
| 1999-06-24 | $26.06 | $26.06 | 147,300 | — | — |
| 1999-06-23 | $27.00 | $27.00 | 305,500 | — | — |
| 1999-06-22 | $26.50 | $26.50 | 271,900 | — | — |
| 1999-06-21 | $27.44 | $27.44 | 248,200 | — | — |
| 1999-06-18 | $28.13 | $28.13 | 471,800 | — | — |
| 1999-06-17 | $28.63 | $28.63 | 346,400 | — | — |
| 1999-06-16 | $29.31 | $29.31 | 205,300 | — | — |
| 1999-06-15 | $28.94 | $28.94 | 257,400 | — | — |
| 1999-06-14 | $28.13 | $28.13 | 398,700 | — | — |
| 1999-06-11 | $27.63 | $27.63 | 121,200 | — | — |
| 1999-06-10 | $28.13 | $28.13 | 238,000 | — | — |
| 1999-06-09 | $29.38 | $29.38 | 263,600 | — | — |
| 1999-06-08 | $28.50 | $28.50 | 188,400 | — | — |
| 1999-06-07 | $28.88 | $28.88 | 147,200 | — | — |
| 1999-06-04 | $29.00 | $29.00 | 295,100 | — | — |
| 1999-06-03 | $28.13 | $28.13 | 321,400 | — | — |
| 1999-06-02 | $27.94 | $27.94 | 552,500 | — | — |
| 1999-06-01 | $27.06 | $27.06 | 252,700 | — | — |
| 1999-05-28 | $27.00 | $27.00 | 215,500 | — | — |
| 1999-05-27 | $27.88 | $27.88 | 145,400 | — | — |
| 1999-05-26 | $28.13 | $28.13 | 405,100 | — | — |
| 1999-05-25 | $28.31 | $28.31 | 366,700 | — | — |
| 1999-05-24 | $28.44 | $28.44 | 650,200 | — | — |
| 1999-05-21 | $27.94 | $27.94 | 475,300 | — | — |
| 1999-05-20 | $27.94 | $27.94 | 523,100 | — | — |
| 1999-05-19 | $27.75 | $27.75 | 548,900 | — | — |
| 1999-05-18 | $28.88 | $28.88 | 383,500 | — | — |
| 1999-05-17 | $29.25 | $29.25 | 443,700 | — | — |
| 1999-05-14 | $28.03 | $28.03 | 364,900 | — | — |
| 1999-05-13 | $28.94 | $28.94 | 963,600 | — | — |
| 1999-05-12 | $28.81 | $28.81 | 2,129,400 | — | — |
| 1999-05-11 | $26.50 | $26.50 | 427,600 | — | — |
| 1999-05-10 | $25.00 | $25.00 | 415,100 | — | — |
| 1999-05-07 | $25.00 | $25.00 | 436,000 | — | — |
| 1999-05-06 | $25.00 | $25.00 | 100,100 | — | — |
| 1999-05-05 | $26.13 | $26.13 | 392,000 | — | — |
| 1999-05-04 | $25.81 | $25.81 | 351,300 | — | — |
| 1999-05-03 | $25.19 | $25.19 | 444,900 | — | — |
| 1999-04-30 | $25.25 | $25.25 | 353,500 | — | — |
| 1999-04-29 | $25.31 | $25.31 | 183,600 | — | — |
| 1999-04-28 | $26.06 | $26.06 | 561,500 | — | — |
| 1999-04-27 | $26.44 | $26.44 | 929,700 | — | — |
| 1999-04-26 | $25.31 | $25.31 | 268,400 | — | — |
| 1999-04-23 | $25.38 | $25.38 | 165,100 | — | — |
| 1999-04-22 | $25.47 | $25.47 | 301,000 | — | — |
| 1999-04-21 | $25.50 | $25.50 | 188,900 | — | — |
| 1999-04-20 | $25.75 | $25.75 | 504,600 | — | — |
| 1999-04-19 | $25.78 | $25.78 | 568,700 | — | — |
| 1999-04-16 | $24.75 | $24.75 | 334,300 | — | — |
| 1999-04-15 | $24.25 | $24.25 | 151,800 | — | — |
| 1999-04-14 | $24.13 | $24.13 | 345,700 | — | — |
| 1999-04-13 | $23.88 | $23.88 | 440,300 | — | — |
| 1999-04-12 | $23.50 | $23.50 | 853,900 | — | — |
| 1999-04-09 | $23.00 | $23.00 | 370,900 | — | — |
| 1999-04-08 | $23.56 | $23.56 | 432,200 | — | — |
| 1999-04-07 | $23.63 | $23.63 | 517,400 | — | — |
| 1999-04-06 | $24.13 | $24.13 | 230,800 | — | — |
| 1999-04-05 | $24.13 | $24.13 | 465,900 | — | — |
| 1999-04-01 | $25.38 | $25.38 | 464,800 | — | — |
| 1999-03-31 | $26.50 | $26.50 | 862,500 | — | — |
| 1999-03-30 | $26.88 | $26.88 | 582,500 | — | — |
| 1999-03-29 | $26.19 | $26.19 | 591,600 | — | — |
| 1999-03-26 | $26.13 | $26.13 | 528,100 | — | — |
| 1999-03-25 | $25.50 | $25.50 | 1,553,300 | — | — |
| 1999-03-24 | $22.25 | $22.25 | 699,100 | — | — |
| 1999-03-23 | $22.31 | $22.31 | 693,500 | — | — |
| 1999-03-22 | $24.31 | $24.31 | 350,900 | — | — |
| 1999-03-19 | $25.13 | $25.13 | 141,400 | — | — |
| 1999-03-18 | $25.56 | $25.56 | 257,100 | — | — |
| 1999-03-17 | $25.00 | $25.00 | 150,400 | — | — |
| 1999-03-16 | $25.50 | $25.50 | 175,700 | — | — |
| 1999-03-15 | $26.00 | $26.00 | 242,100 | — | — |
| 1999-03-12 | $26.31 | $26.31 | 358,800 | — | — |
| 1999-03-11 | $26.31 | $26.31 | 654,500 | — | — |
| 1999-03-10 | $26.16 | $26.16 | 336,300 | — | — |
| 1999-03-09 | $26.25 | $26.25 | 295,200 | — | — |
| 1999-03-08 | $26.63 | $26.63 | 415,100 | — | — |
| 1999-03-05 | $26.63 | $26.63 | 559,200 | — | — |
| 1999-03-04 | $26.00 | $26.00 | 920,200 | — | — |
| 1999-03-03 | $25.31 | $25.31 | 1,355,200 | — | — |
| 1999-03-02 | $25.88 | $25.88 | 606,800 | — | — |
| 1999-03-01 | $24.63 | $24.63 | 430,000 | — | — |
| 1999-02-26 | $23.94 | $23.94 | 801,600 | — | — |
| 1999-02-25 | $23.19 | $23.19 | 460,100 | — | — |
| 1999-02-24 | $23.63 | $23.63 | 899,900 | — | — |
| 1999-02-23 | $21.94 | $21.94 | 606,700 | — | — |
| 1999-02-22 | $22.88 | $22.88 | 314,500 | — | — |
| 1999-02-19 | $23.44 | $23.44 | 301,100 | — | — |
| 1999-02-18 | $23.44 | $23.44 | 253,600 | — | — |
| 1999-02-17 | $23.88 | $23.88 | 301,800 | — | — |
| 1999-02-16 | $24.06 | $24.06 | 187,600 | — | — |
| 1999-02-12 | $24.53 | $24.53 | 335,300 | — | — |
| 1999-02-11 | $24.88 | $24.88 | 369,100 | — | — |
| 1999-02-10 | $23.75 | $23.75 | 457,600 | — | — |
| 1999-02-09 | $24.00 | $24.00 | 497,100 | — | — |
| 1999-02-08 | $23.69 | $23.69 | 479,900 | — | — |
| 1999-02-05 | $23.50 | $23.50 | 346,700 | — | — |
| 1999-02-04 | $24.50 | $24.50 | 392,800 | — | — |
| 1999-02-03 | $26.00 | $26.00 | 550,000 | — | — |
| 1999-02-02 | $25.13 | $25.13 | 817,000 | — | — |
| 1999-02-01 | $25.38 | $25.38 | 407,600 | — | — |
| 1999-01-29 | $25.50 | $25.50 | 766,300 | — | — |
| 1999-01-28 | $24.81 | $24.81 | 506,500 | — | — |
| 1999-01-27 | $24.13 | $24.13 | 679,500 | — | — |
| 1999-01-26 | $23.63 | $23.63 | 1,344,400 | — | — |
| 1999-01-25 | $23.44 | $23.44 | 604,400 | — | — |
| 1999-01-22 | $24.25 | $24.25 | 885,100 | — | — |
| 1999-01-21 | $24.50 | $24.50 | 1,101,300 | — | — |
| 1999-01-20 | $26.88 | $26.88 | 342,900 | — | — |
| 1999-01-19 | $26.75 | $26.75 | 1,392,000 | — | — |
| 1999-01-15 | $28.69 | $28.69 | 595,000 | — | — |
| 1999-01-14 | $28.19 | $28.19 | 329,800 | — | — |
| 1999-01-13 | $28.50 | $28.50 | 189,800 | — | — |
| 1999-01-12 | $28.38 | $28.38 | 270,600 | — | — |
| 1999-01-11 | $29.06 | $29.06 | 434,400 | — | — |
| 1999-01-08 | $28.25 | $28.25 | 385,400 | — | — |
| 1999-01-07 | $28.03 | $28.03 | 467,100 | — | — |
| 1999-01-06 | $29.00 | $29.00 | 257,500 | — | — |
| 1999-01-05 | $29.25 | $29.25 | 221,900 | — | — |
| 1999-01-04 | $29.63 | $29.63 | 540,500 | — | — |