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
- 1992-02-25 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 | $31.09 | $31.09 | 181,000 | — | — |
| 1999-12-30 | $29.81 | $29.81 | 24,400 | — | — |
| 1999-12-29 | $30.00 | $30.00 | 26,400 | — | — |
| 1999-12-28 | $30.00 | $30.00 | 49,200 | — | — |
| 1999-12-27 | $29.97 | $29.97 | 71,400 | — | — |
| 1999-12-23 | $29.91 | $29.91 | 128,200 | — | — |
| 1999-12-22 | $30.00 | $30.00 | 129,000 | — | — |
| 1999-12-21 | $29.94 | $29.94 | 197,000 | — | — |
| 1999-12-20 | $29.97 | $29.97 | 402,000 | — | — |
| 1999-12-17 | $29.97 | $29.97 | 535,400 | — | — |
| 1999-12-16 | $30.00 | $30.00 | 1,603,400 | — | — |
| 1999-12-15 | $29.56 | $29.56 | 267,400 | — | — |
| 1999-12-14 | $29.91 | $29.91 | 87,800 | — | — |
| 1999-12-13 | $29.81 | $29.81 | 212,400 | — | — |
| 1999-12-10 | $30.19 | $30.19 | 291,000 | — | — |
| 1999-12-09 | $30.03 | $30.03 | 226,200 | — | — |
| 1999-12-08 | $29.94 | $29.94 | 234,800 | — | — |
| 1999-12-07 | $30.19 | $30.19 | 293,600 | — | — |
| 1999-12-06 | $29.66 | $29.66 | 480,000 | — | — |
| 1999-12-03 | $28.19 | $28.19 | 270,400 | — | — |
| 1999-12-02 | $27.75 | $27.75 | 233,200 | — | — |
| 1999-12-01 | $27.63 | $27.63 | 95,800 | — | — |
| 1999-11-30 | $27.44 | $27.44 | 85,200 | — | — |
| 1999-11-29 | $27.00 | $27.00 | 41,400 | — | — |
| 1999-11-26 | $27.02 | $27.02 | 15,600 | — | — |
| 1999-11-24 | $26.97 | $26.97 | 108,600 | — | — |
| 1999-11-23 | $27.00 | $27.00 | 230,000 | — | — |
| 1999-11-22 | $27.47 | $27.47 | 323,600 | — | — |
| 1999-11-19 | $27.00 | $27.00 | 200,800 | — | — |
| 1999-11-18 | $26.06 | $26.06 | 102,000 | — | — |
| 1999-11-17 | $25.69 | $25.69 | 523,400 | — | — |
| 1999-11-16 | $25.66 | $25.66 | 175,600 | — | — |
| 1999-11-15 | $26.00 | $26.00 | 68,000 | — | — |
| 1999-11-12 | $25.94 | $25.94 | 122,600 | — | — |
| 1999-11-11 | $25.84 | $25.84 | 212,600 | — | — |
| 1999-11-10 | $25.41 | $25.41 | 424,600 | — | — |
| 1999-11-09 | $25.69 | $25.69 | 131,800 | — | — |
| 1999-11-08 | $25.38 | $25.38 | 97,200 | — | — |
| 1999-11-05 | $24.66 | $24.66 | 51,000 | — | — |
| 1999-11-04 | $24.72 | $24.72 | 37,600 | — | — |
| 1999-11-03 | $24.63 | $24.62 | 436,800 | — | — |
| 1999-11-02 | $24.06 | $24.06 | 298,000 | — | — |
| 1999-11-01 | $23.75 | $23.75 | 189,200 | — | — |
| 1999-10-29 | $23.25 | $23.25 | 122,200 | — | — |
| 1999-10-28 | $23.00 | $23.00 | 131,400 | — | — |
| 1999-10-27 | $22.75 | $22.75 | 54,800 | — | — |
| 1999-10-26 | $23.81 | $23.81 | 66,600 | — | — |
| 1999-10-25 | $23.92 | $23.92 | 105,800 | — | — |
| 1999-10-22 | $24.09 | $24.09 | 85,000 | — | — |
| 1999-10-21 | $24.25 | $24.25 | 155,000 | — | — |
| 1999-10-20 | $24.13 | $24.13 | 384,800 | — | — |
| 1999-10-19 | $24.10 | $24.10 | 69,400 | — | — |
| 1999-10-18 | $24.00 | $24.00 | 46,800 | — | — |
| 1999-10-15 | $23.97 | $23.97 | 316,400 | — | — |
| 1999-10-14 | $23.66 | $23.66 | 108,600 | — | — |
| 1999-10-13 | $23.69 | $23.69 | 114,800 | — | — |
| 1999-10-12 | $23.50 | $23.50 | 285,000 | — | — |
| 1999-10-11 | $24.19 | $24.19 | 97,400 | — | — |
| 1999-10-08 | $23.91 | $23.91 | 94,800 | — | — |
| 1999-10-07 | $24.25 | $24.25 | 91,800 | — | — |
| 1999-10-06 | $24.22 | $24.22 | 71,800 | — | — |
| 1999-10-05 | $23.91 | $23.91 | 70,400 | — | — |
| 1999-10-04 | $24.18 | $24.18 | 14,800 | — | — |
| 1999-10-01 | $24.50 | $24.50 | 73,600 | — | — |
| 1999-09-30 | $25.00 | $25.00 | 171,600 | — | — |
| 1999-09-29 | $24.44 | $24.44 | 129,400 | — | — |
| 1999-09-28 | $23.94 | $23.94 | 46,600 | — | — |
| 1999-09-27 | $24.50 | $24.50 | 129,600 | — | — |
| 1999-09-24 | $24.44 | $24.44 | 295,800 | — | — |
| 1999-09-23 | $25.00 | $25.00 | 131,000 | — | — |
| 1999-09-22 | $24.94 | $24.94 | 107,200 | — | — |
| 1999-09-21 | $25.09 | $25.09 | 274,600 | — | — |
| 1999-09-20 | $24.94 | $24.94 | 293,200 | — | — |
| 1999-09-17 | $23.94 | $23.94 | 1,345,600 | — | — |
| 1999-09-16 | $22.48 | $22.48 | 1,629,000 | — | — |
| 1999-09-15 | $20.97 | $20.97 | 283,000 | — | — |
| 1999-09-14 | $20.63 | $20.63 | 46,000 | — | — |
| 1999-09-13 | $20.72 | $20.72 | 67,000 | — | — |
| 1999-09-10 | $20.56 | $20.56 | 192,400 | — | — |
| 1999-09-09 | $20.63 | $20.63 | 63,800 | — | — |
| 1999-09-08 | $20.63 | $20.63 | 207,200 | — | — |
| 1999-09-07 | $20.41 | $20.41 | 45,200 | — | — |
| 1999-09-03 | $20.06 | $20.06 | 106,000 | — | — |
| 1999-09-02 | $19.81 | $19.81 | 90,400 | — | — |
| 1999-09-01 | $19.81 | $19.81 | 355,400 | — | — |
| 1999-08-31 | $19.81 | $19.81 | 71,000 | — | — |
| 1999-08-30 | $20.69 | $20.69 | 20,800 | — | — |
| 1999-08-27 | $20.75 | $20.75 | 78,800 | — | — |
| 1999-08-26 | $21.00 | $21.00 | 127,400 | — | — |
| 1999-08-25 | $20.81 | $20.81 | 6,000 | — | — |
| 1999-08-24 | $20.88 | $20.88 | 12,200 | — | — |
| 1999-08-23 | $21.38 | $21.38 | 48,400 | — | — |
| 1999-08-20 | $21.13 | $21.12 | 43,000 | — | — |
| 1999-08-19 | $20.56 | $20.56 | 57,400 | — | — |
| 1999-08-18 | $20.94 | $20.94 | 53,200 | — | — |
| 1999-08-17 | $21.38 | $21.38 | 253,800 | — | — |
| 1999-08-16 | $21.25 | $21.25 | 308,000 | — | — |
| 1999-08-13 | $21.56 | $21.56 | 221,400 | — | — |
| 1999-08-12 | $21.31 | $21.31 | 34,000 | — | — |
| 1999-08-11 | $21.69 | $21.69 | 112,800 | — | — |
| 1999-08-10 | $20.75 | $20.75 | 193,000 | — | — |
| 1999-08-09 | $20.66 | $20.66 | 434,600 | — | — |
| 1999-08-06 | $20.38 | $20.37 | 152,200 | — | — |
| 1999-08-05 | $20.72 | $20.72 | 36,400 | — | — |
| 1999-08-04 | $20.88 | $20.88 | 34,000 | — | — |
| 1999-08-03 | $21.31 | $21.31 | 189,000 | — | — |
| 1999-08-02 | $21.09 | $21.09 | 85,000 | — | — |
| 1999-07-30 | $22.31 | $22.31 | 143,600 | — | — |
| 1999-07-29 | $22.53 | $22.53 | 79,000 | — | — |
| 1999-07-28 | $23.88 | $23.87 | 53,200 | — | — |
| 1999-07-27 | $23.88 | $23.87 | 27,800 | — | — |
| 1999-07-26 | $24.50 | $24.50 | 65,200 | — | — |
| 1999-07-23 | $24.69 | $24.69 | 69,600 | — | — |
| 1999-07-22 | $24.94 | $24.94 | 182,200 | — | — |
| 1999-07-21 | $25.06 | $25.06 | 149,800 | — | — |
| 1999-07-20 | $25.44 | $25.44 | 50,400 | — | — |
| 1999-07-19 | $26.06 | $26.06 | 88,400 | — | — |
| 1999-07-16 | $26.02 | $26.02 | 16,200 | — | — |
| 1999-07-15 | $25.84 | $25.84 | 194,200 | — | — |
| 1999-07-14 | $26.50 | $26.50 | 74,000 | — | — |
| 1999-07-13 | $26.38 | $26.37 | 161,600 | — | — |
| 1999-07-12 | $26.88 | $26.87 | 171,000 | — | — |
| 1999-07-09 | $25.88 | $25.87 | 12,400 | — | — |
| 1999-07-08 | $26.38 | $26.37 | 51,800 | — | — |
| 1999-07-07 | $25.63 | $25.63 | 67,800 | — | — |
| 1999-07-06 | $25.94 | $25.94 | 80,200 | — | — |
| 1999-07-02 | $25.19 | $25.19 | 66,200 | — | — |
| 1999-07-01 | $25.44 | $25.44 | 225,000 | — | — |
| 1999-06-30 | $25.31 | $25.31 | 158,600 | — | — |
| 1999-06-29 | $25.38 | $25.38 | 72,000 | — | — |
| 1999-06-28 | $25.25 | $25.25 | 191,600 | — | — |
| 1999-06-25 | $25.69 | $25.69 | 58,800 | — | — |
| 1999-06-24 | $24.94 | $24.94 | 64,400 | — | — |
| 1999-06-23 | $25.00 | $25.00 | 24,600 | — | — |
| 1999-06-22 | $25.00 | $25.00 | 31,800 | — | — |
| 1999-06-21 | $25.63 | $25.63 | 71,800 | — | — |
| 1999-06-18 | $25.50 | $25.50 | 233,800 | — | — |
| 1999-06-17 | $25.00 | $25.00 | 180,400 | — | — |
| 1999-06-16 | $24.78 | $24.78 | 33,800 | — | — |
| 1999-06-15 | $24.61 | $24.61 | 40,200 | — | — |
| 1999-06-14 | $24.31 | $24.31 | 9,400 | — | — |
| 1999-06-11 | $24.53 | $24.53 | 231,600 | — | — |
| 1999-06-10 | $25.50 | $25.50 | 25,800 | — | — |
| 1999-06-09 | $25.25 | $25.25 | 29,000 | — | — |
| 1999-06-08 | $25.25 | $25.25 | 89,400 | — | — |
| 1999-06-07 | $24.09 | $24.09 | 25,400 | — | — |
| 1999-06-04 | $23.25 | $23.25 | 115,600 | — | — |
| 1999-06-03 | $24.23 | $24.23 | 31,800 | — | — |
| 1999-06-02 | $24.50 | $24.50 | 82,000 | — | — |
| 1999-06-01 | $24.25 | $24.25 | 71,800 | — | — |
| 1999-05-28 | $24.25 | $24.25 | 327,800 | — | — |
| 1999-05-27 | $24.00 | $24.00 | 89,200 | — | — |
| 1999-05-26 | $23.38 | $23.38 | 43,800 | — | — |
| 1999-05-25 | $23.31 | $23.31 | 14,200 | — | — |
| 1999-05-24 | $23.25 | $23.25 | 2,200 | — | — |
| 1999-05-21 | $23.50 | $23.50 | 14,000 | — | — |
| 1999-05-20 | $23.25 | $23.25 | 44,000 | — | — |
| 1999-05-19 | $23.31 | $23.31 | 75,600 | — | — |
| 1999-05-18 | $22.94 | $22.94 | 146,200 | — | — |
| 1999-05-17 | $23.00 | $23.00 | 20,200 | — | — |
| 1999-05-14 | $22.94 | $22.94 | 42,800 | — | — |
| 1999-05-13 | $24.00 | $24.00 | 19,200 | — | — |
| 1999-05-12 | $23.53 | $23.53 | 17,800 | — | — |
| 1999-05-11 | $23.50 | $23.50 | 41,400 | — | — |
| 1999-05-10 | $23.81 | $23.81 | 100,000 | — | — |
| 1999-05-07 | $23.44 | $23.44 | 643,600 | — | — |
| 1999-05-06 | $23.13 | $23.13 | 141,600 | — | — |
| 1999-05-05 | $22.88 | $22.87 | 599,800 | — | — |
| 1999-05-04 | $23.33 | $23.33 | 71,600 | — | — |
| 1999-05-03 | $24.69 | $24.69 | 55,400 | — | — |
| 1999-04-30 | $23.64 | $23.64 | 63,000 | — | — |
| 1999-04-29 | $23.38 | $23.38 | 38,400 | — | — |
| 1999-04-28 | $23.13 | $23.13 | 32,800 | — | — |
| 1999-04-27 | $23.03 | $23.03 | 100,000 | — | — |
| 1999-04-26 | $22.31 | $22.31 | 80,200 | — | — |
| 1999-04-23 | $22.50 | $22.50 | 45,400 | — | — |
| 1999-04-22 | $22.38 | $22.38 | 170,400 | — | — |
| 1999-04-21 | $22.50 | $22.50 | 26,000 | — | — |
| 1999-04-20 | $22.50 | $22.50 | 90,800 | — | — |
| 1999-04-19 | $22.52 | $22.52 | 510,400 | — | — |
| 1999-04-16 | $23.30 | $23.30 | 16,400 | — | — |
| 1999-04-15 | $23.50 | $23.50 | 76,400 | — | — |
| 1999-04-14 | $23.13 | $23.13 | 81,200 | — | — |
| 1999-04-13 | $23.16 | $23.16 | 54,000 | — | — |
| 1999-04-12 | $23.25 | $23.25 | 180,800 | — | — |
| 1999-04-09 | $24.31 | $24.31 | 126,800 | — | — |
| 1999-04-08 | $24.56 | $24.56 | 98,800 | — | — |
| 1999-04-07 | $24.63 | $24.62 | 84,200 | — | — |
| 1999-04-06 | $25.23 | $25.23 | 120,800 | — | — |
| 1999-04-05 | $25.06 | $25.06 | 66,800 | — | — |
| 1999-04-01 | $25.06 | $25.06 | 37,600 | — | — |
| 1999-03-31 | $24.44 | $24.44 | 83,200 | — | — |
| 1999-03-30 | $24.50 | $24.50 | 63,200 | — | — |
| 1999-03-29 | $25.50 | $25.50 | 28,000 | — | — |
| 1999-03-26 | $24.88 | $24.88 | 284,200 | — | — |
| 1999-03-25 | $24.44 | $24.44 | 81,800 | — | — |
| 1999-03-24 | $24.44 | $24.44 | 166,200 | — | — |
| 1999-03-23 | $25.25 | $25.25 | 146,000 | — | — |
| 1999-03-22 | $25.75 | $25.75 | 100,000 | — | — |
| 1999-03-19 | $26.36 | $26.36 | 193,800 | — | — |
| 1999-03-18 | $26.00 | $26.00 | 141,800 | — | — |
| 1999-03-17 | $25.75 | $25.75 | 147,000 | — | — |
| 1999-03-16 | $25.00 | $25.00 | 63,000 | — | — |
| 1999-03-15 | $24.53 | $24.53 | 23,600 | — | — |
| 1999-03-12 | $25.88 | $25.87 | 46,000 | — | — |
| 1999-03-11 | $25.91 | $25.91 | 85,800 | — | — |
| 1999-03-10 | $26.00 | $26.00 | 271,800 | — | — |
| 1999-03-09 | $26.19 | $26.19 | 66,200 | — | — |
| 1999-03-08 | $26.00 | $26.00 | 28,000 | — | — |
| 1999-03-05 | $26.38 | $26.37 | 186,600 | — | — |
| 1999-03-04 | $24.50 | $24.50 | 71,000 | — | — |
| 1999-03-03 | $24.38 | $24.38 | 180,400 | — | — |
| 1999-03-02 | $24.50 | $24.50 | 32,800 | — | — |
| 1999-03-01 | $24.38 | $24.38 | 89,400 | — | — |
| 1999-02-26 | $24.63 | $24.62 | 52,800 | — | — |
| 1999-02-25 | $25.00 | $25.00 | 26,000 | — | — |
| 1999-02-24 | $26.19 | $26.19 | 23,200 | — | — |
| 1999-02-23 | $26.19 | $26.19 | 28,000 | — | — |
| 1999-02-22 | $25.75 | $25.75 | 172,600 | — | — |
| 1999-02-19 | $24.75 | $24.75 | 105,000 | — | — |
| 1999-02-18 | $25.97 | $25.97 | 42,000 | — | — |
| 1999-02-17 | $25.63 | $25.63 | 234,800 | — | — |
| 1999-02-16 | $27.44 | $27.44 | 161,000 | — | — |
| 1999-02-12 | $27.53 | $27.53 | 25,600 | — | — |
| 1999-02-11 | $27.78 | $27.78 | 60,800 | — | — |
| 1999-02-10 | $27.56 | $27.56 | 498,800 | — | — |
| 1999-02-09 | $27.58 | $27.58 | 56,000 | — | — |
| 1999-02-08 | $28.28 | $28.28 | 526,800 | — | — |
| 1999-02-05 | $28.31 | $28.31 | 281,200 | — | — |
| 1999-02-04 | $28.47 | $28.47 | 315,600 | — | — |
| 1999-02-03 | $28.69 | $28.69 | 75,800 | — | — |
| 1999-02-02 | $28.34 | $28.34 | 130,400 | — | — |
| 1999-02-01 | $28.56 | $28.56 | 244,600 | — | — |
| 1999-01-29 | $28.31 | $28.31 | 256,800 | — | — |
| 1999-01-28 | $28.34 | $28.34 | 81,400 | — | — |
| 1999-01-27 | $28.06 | $28.06 | 70,200 | — | — |
| 1999-01-26 | $28.50 | $28.50 | 116,200 | — | — |
| 1999-01-25 | $28.38 | $28.38 | 150,600 | — | — |
| 1999-01-22 | $27.63 | $27.63 | 75,400 | — | — |
| 1999-01-21 | $26.75 | $26.75 | 32,200 | — | — |
| 1999-01-20 | $26.88 | $26.87 | 87,400 | — | — |
| 1999-01-19 | $26.13 | $26.12 | 98,200 | — | — |
| 1999-01-15 | $26.00 | $26.00 | 46,600 | — | — |
| 1999-01-14 | $25.84 | $25.84 | 77,600 | — | — |
| 1999-01-13 | $25.75 | $25.75 | 72,800 | — | — |
| 1999-01-12 | $26.50 | $26.50 | 89,200 | — | — |
| 1999-01-11 | $28.25 | $28.25 | 246,600 | — | — |
| 1999-01-08 | $27.59 | $27.59 | 79,400 | — | — |
| 1999-01-07 | $28.50 | $28.50 | 118,000 | — | — |
| 1999-01-06 | $29.38 | $29.38 | 580,800 | — | — |
| 1999-01-05 | $27.88 | $27.88 | 408,600 | — | — |
| 1999-01-04 | $26.59 | $26.59 | 117,600 | — | — |