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
- 1973-05-03 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 | $23.50 | $39.04 | 7,000 | — | — |
| 1999-12-30 | $23.31 | $38.73 | 5,600 | — | — |
| 1999-12-29 | $23.25 | $38.62 | 14,400 | — | — |
| 1999-12-28 | $23.20 | $38.55 | 9,000 | — | — |
| 1999-12-27 | $23.25 | $38.62 | 11,200 | — | — |
| 1999-12-23 | $23.31 | $38.73 | 5,200 | — | — |
| 1999-12-22 | $23.25 | $38.62 | 15,100 | — | — |
| 1999-12-21 | $23.38 | $38.83 | 107,700 | — | — |
| 1999-12-20 | $23.00 | $38.21 | 8,500 | — | — |
| 1999-12-17 | $22.50 | $37.38 | 67,900 | — | — |
| 1999-12-16 | $23.50 | $39.04 | 14,000 | — | — |
| 1999-12-15 | $24.00 | $39.87 | 28,000 | — | — |
| 1999-12-14 | $24.50 | $40.40 | 5,100 | — | — |
| 1999-12-13 | $24.88 | $41.02 | 5,800 | — | — |
| 1999-12-10 | $24.63 | $40.61 | 24,600 | — | — |
| 1999-12-09 | $25.00 | $41.23 | 13,800 | — | — |
| 1999-12-08 | $25.00 | $41.23 | 7,900 | — | — |
| 1999-12-07 | $25.00 | $41.23 | 13,900 | — | — |
| 1999-12-06 | $24.44 | $40.30 | 11,600 | — | — |
| 1999-12-03 | $24.50 | $40.40 | 20,800 | — | — |
| 1999-12-02 | $24.81 | $40.92 | 2,200 | — | — |
| 1999-12-01 | $24.88 | $41.02 | 5,700 | — | — |
| 1999-11-30 | $24.81 | $40.92 | 2,500 | — | — |
| 1999-11-29 | $24.75 | $40.81 | 6,000 | — | — |
| 1999-11-26 | $24.56 | $40.51 | 1,500 | — | — |
| 1999-11-24 | $24.25 | $39.99 | 7,900 | — | — |
| 1999-11-23 | $24.56 | $40.51 | 42,000 | — | — |
| 1999-11-22 | $25.00 | $41.23 | 9,800 | — | — |
| 1999-11-19 | $25.00 | $41.23 | 14,700 | — | — |
| 1999-11-18 | $25.44 | $41.95 | 4,400 | — | — |
| 1999-11-17 | $25.63 | $42.26 | 13,500 | — | — |
| 1999-11-16 | $25.00 | $41.23 | 9,700 | — | — |
| 1999-11-15 | $24.56 | $40.51 | 2,900 | — | — |
| 1999-11-12 | $24.75 | $40.81 | 7,800 | — | — |
| 1999-11-11 | $24.94 | $41.12 | 1,400 | — | — |
| 1999-11-10 | $25.00 | $41.23 | 17,000 | — | — |
| 1999-11-09 | $25.00 | $41.23 | 4,900 | — | — |
| 1999-11-08 | $25.00 | $41.23 | 2,900 | — | — |
| 1999-11-05 | $25.13 | $41.43 | 19,800 | — | — |
| 1999-11-04 | $25.38 | $41.84 | 10,300 | — | — |
| 1999-11-03 | $24.81 | $40.92 | 9,900 | — | — |
| 1999-11-02 | $24.25 | $39.99 | 70,600 | — | — |
| 1999-11-01 | $24.50 | $40.40 | 3,700 | — | — |
| 1999-10-29 | $24.88 | $41.02 | 13,900 | — | — |
| 1999-10-28 | $24.69 | $40.71 | 15,500 | — | — |
| 1999-10-27 | $24.00 | $39.58 | 18,100 | — | — |
| 1999-10-26 | $23.31 | $38.44 | 60,400 | — | — |
| 1999-10-25 | $22.81 | $37.62 | 18,600 | — | — |
| 1999-10-22 | $22.75 | $37.52 | 36,600 | — | — |
| 1999-10-21 | $23.75 | $39.17 | 5,000 | — | — |
| 1999-10-20 | $23.50 | $38.75 | 23,400 | — | — |
| 1999-10-19 | $24.56 | $40.51 | 27,800 | — | — |
| 1999-10-18 | $24.75 | $40.81 | 26,200 | — | — |
| 1999-10-15 | $24.94 | $41.12 | 14,000 | — | — |
| 1999-10-14 | $25.06 | $41.33 | 11,900 | — | — |
| 1999-10-13 | $24.81 | $40.92 | 8,200 | — | — |
| 1999-10-12 | $25.38 | $41.84 | 7,800 | — | — |
| 1999-10-11 | $25.81 | $42.57 | 2,300 | — | — |
| 1999-10-08 | $26.25 | $43.29 | 16,300 | — | — |
| 1999-10-07 | $25.50 | $42.05 | 7,800 | — | — |
| 1999-10-06 | $25.81 | $42.57 | 9,000 | — | — |
| 1999-10-05 | $25.50 | $42.05 | 11,500 | — | — |
| 1999-10-04 | $25.31 | $41.74 | 12,300 | — | — |
| 1999-10-01 | $25.13 | $41.43 | 13,100 | — | — |
| 1999-09-30 | $25.69 | $42.36 | 7,000 | — | — |
| 1999-09-29 | $26.06 | $42.98 | 3,300 | — | — |
| 1999-09-28 | $26.31 | $43.39 | 10,300 | — | — |
| 1999-09-27 | $27.13 | $44.73 | 10,500 | — | — |
| 1999-09-24 | $26.75 | $44.11 | 1,100 | — | — |
| 1999-09-23 | $26.75 | $44.11 | 3,700 | — | — |
| 1999-09-22 | $27.13 | $44.73 | 6,900 | — | — |
| 1999-09-21 | $27.00 | $44.52 | 5,400 | — | — |
| 1999-09-20 | $27.00 | $44.52 | 26,200 | — | — |
| 1999-09-17 | $26.75 | $44.11 | 15,200 | — | — |
| 1999-09-16 | $26.94 | $44.42 | 8,600 | — | — |
| 1999-09-15 | $27.94 | $46.07 | 400 | — | — |
| 1999-09-14 | $28.25 | $46.59 | 3,200 | — | — |
| 1999-09-13 | $27.69 | $45.66 | 7,600 | — | — |
| 1999-09-10 | $27.63 | $45.56 | 6,000 | — | — |
| 1999-09-09 | $27.50 | $45.35 | 15,200 | — | — |
| 1999-09-08 | $28.25 | $46.29 | 4,800 | — | — |
| 1999-09-07 | $28.06 | $45.98 | 1,500 | — | — |
| 1999-09-03 | $27.88 | $45.67 | 4,900 | — | — |
| 1999-09-02 | $27.56 | $45.16 | 1,000 | — | — |
| 1999-09-01 | $27.63 | $45.26 | 6,000 | — | — |
| 1999-08-31 | $27.75 | $45.47 | 6,500 | — | — |
| 1999-08-30 | $27.38 | $44.86 | 11,600 | — | — |
| 1999-08-27 | $27.50 | $45.06 | 21,100 | — | — |
| 1999-08-26 | $28.44 | $46.60 | 5,200 | — | — |
| 1999-08-25 | $28.88 | $47.31 | 5,000 | — | — |
| 1999-08-24 | $28.50 | $46.70 | 4,300 | — | — |
| 1999-08-23 | $28.44 | $46.60 | 5,100 | — | — |
| 1999-08-20 | $28.31 | $46.39 | 1,000 | — | — |
| 1999-08-19 | $28.38 | $46.49 | 7,900 | — | — |
| 1999-08-18 | $28.34 | $46.44 | 7,200 | — | — |
| 1999-08-17 | $28.13 | $46.08 | 12,500 | — | — |
| 1999-08-16 | $27.75 | $45.47 | 4,200 | — | — |
| 1999-08-13 | $28.00 | $45.88 | 6,400 | — | — |
| 1999-08-12 | $28.25 | $46.29 | 12,900 | — | — |
| 1999-08-11 | $29.13 | $47.72 | 4,100 | — | — |
| 1999-08-10 | $28.94 | $47.42 | 16,500 | — | — |
| 1999-08-09 | $29.25 | $47.93 | 7,800 | — | — |
| 1999-08-06 | $30.13 | $49.36 | 3,100 | — | — |
| 1999-08-05 | $30.31 | $49.67 | 6,900 | — | — |
| 1999-08-04 | $30.25 | $49.57 | 4,300 | — | — |
| 1999-08-03 | $30.06 | $49.26 | 17,500 | — | — |
| 1999-08-02 | $30.19 | $49.46 | 15,400 | — | — |
| 1999-07-30 | $30.31 | $49.67 | 1,500 | — | — |
| 1999-07-29 | $30.31 | $49.67 | 16,500 | — | — |
| 1999-07-28 | $30.63 | $50.18 | 5,500 | — | — |
| 1999-07-27 | $30.63 | $50.18 | 2,800 | — | — |
| 1999-07-26 | $30.75 | $50.39 | 3,200 | — | — |
| 1999-07-23 | $31.00 | $50.80 | 6,900 | — | — |
| 1999-07-22 | $30.63 | $50.18 | 2,700 | — | — |
| 1999-07-21 | $30.63 | $50.18 | 9,400 | — | — |
| 1999-07-20 | $30.13 | $49.36 | 10,300 | — | — |
| 1999-07-19 | $29.38 | $48.13 | 32,100 | — | — |
| 1999-07-16 | $29.56 | $48.44 | 3,600 | — | — |
| 1999-07-15 | $29.69 | $48.64 | 3,800 | — | — |
| 1999-07-14 | $29.50 | $48.34 | 8,300 | — | — |
| 1999-07-13 | $29.38 | $48.13 | 6,900 | — | — |
| 1999-07-12 | $29.31 | $48.03 | 1,900 | — | — |
| 1999-07-09 | $29.44 | $48.23 | 2,700 | — | — |
| 1999-07-08 | $29.44 | $48.23 | 4,500 | — | — |
| 1999-07-07 | $29.31 | $48.03 | 5,900 | — | — |
| 1999-07-06 | $29.25 | $47.93 | 14,800 | — | — |
| 1999-07-02 | $29.75 | $48.75 | 2,500 | — | — |
| 1999-07-01 | $29.94 | $49.05 | 4,200 | — | — |
| 1999-06-30 | $29.31 | $48.03 | 38,900 | — | — |
| 1999-06-29 | $30.06 | $49.26 | 5,400 | — | — |
| 1999-06-28 | $30.06 | $49.26 | 2,300 | — | — |
| 1999-06-25 | $30.13 | $49.36 | 5,200 | — | — |
| 1999-06-24 | $30.13 | $49.36 | 1,200 | — | — |
| 1999-06-23 | $30.06 | $49.26 | 10,400 | — | — |
| 1999-06-22 | $29.31 | $48.03 | 5,800 | — | — |
| 1999-06-21 | $28.63 | $46.90 | 7,500 | — | — |
| 1999-06-18 | $28.88 | $47.31 | 63,100 | — | — |
| 1999-06-17 | $29.75 | $48.75 | 6,000 | — | — |
| 1999-06-16 | $29.88 | $48.95 | 7,800 | — | — |
| 1999-06-15 | $29.94 | $48.76 | 13,100 | — | — |
| 1999-06-14 | $29.88 | $48.66 | 11,500 | — | — |
| 1999-06-11 | $30.00 | $48.86 | 9,300 | — | — |
| 1999-06-10 | $29.88 | $48.66 | 10,900 | — | — |
| 1999-06-09 | $30.13 | $49.06 | 8,600 | — | — |
| 1999-06-08 | $30.25 | $49.27 | 1,800 | — | — |
| 1999-06-07 | $30.38 | $49.47 | 20,100 | — | — |
| 1999-06-04 | $30.50 | $49.68 | 25,300 | — | — |
| 1999-06-03 | $30.50 | $49.68 | 4,600 | — | — |
| 1999-06-02 | $30.81 | $50.18 | 6,200 | — | — |
| 1999-06-01 | $31.44 | $51.20 | 4,900 | — | — |
| 1999-05-28 | $31.19 | $50.80 | 4,900 | — | — |
| 1999-05-27 | $31.00 | $50.49 | 12,200 | — | — |
| 1999-05-26 | $31.13 | $50.69 | 2,500 | — | — |
| 1999-05-25 | $30.81 | $50.18 | 2,100 | — | — |
| 1999-05-24 | $31.00 | $50.49 | 5,900 | — | — |
| 1999-05-21 | $30.75 | $50.08 | 25,600 | — | — |
| 1999-05-20 | $31.44 | $51.20 | 6,900 | — | — |
| 1999-05-19 | $30.88 | $50.29 | 13,900 | — | — |
| 1999-05-18 | $30.00 | $48.86 | 1,700 | — | — |
| 1999-05-17 | $30.13 | $49.06 | 55,200 | — | — |
| 1999-05-14 | $29.94 | $48.76 | 8,600 | — | — |
| 1999-05-13 | $29.94 | $48.76 | 5,800 | — | — |
| 1999-05-12 | $30.06 | $48.96 | 12,300 | — | — |
| 1999-05-11 | $30.69 | $49.98 | 4,500 | — | — |
| 1999-05-10 | $31.00 | $50.49 | 15,100 | — | — |
| 1999-05-07 | $30.75 | $50.08 | 11,700 | — | — |
| 1999-05-06 | $30.31 | $49.37 | 11,800 | — | — |
| 1999-05-05 | $29.63 | $48.25 | 2,800 | — | — |
| 1999-05-04 | $30.31 | $49.37 | 15,700 | — | — |
| 1999-05-03 | $30.13 | $49.06 | 17,700 | — | — |
| 1999-04-30 | $29.31 | $47.74 | 23,900 | — | — |
| 1999-04-29 | $29.19 | $47.54 | 28,500 | — | — |
| 1999-04-28 | $29.06 | $47.33 | 11,600 | — | — |
| 1999-04-27 | $29.56 | $48.15 | 8,100 | — | — |
| 1999-04-26 | $28.88 | $47.03 | 9,200 | — | — |
| 1999-04-23 | $28.69 | $46.72 | 13,600 | — | — |
| 1999-04-22 | $28.56 | $46.52 | 4,100 | — | — |
| 1999-04-21 | $28.94 | $47.13 | 10,300 | — | — |
| 1999-04-20 | $28.69 | $46.72 | 7,000 | — | — |
| 1999-04-19 | $28.81 | $46.93 | 11,400 | — | — |
| 1999-04-16 | $28.88 | $47.03 | 14,200 | — | — |
| 1999-04-15 | $28.25 | $46.01 | 11,400 | — | — |
| 1999-04-14 | $28.38 | $46.21 | 27,000 | — | — |
| 1999-04-13 | $28.38 | $46.21 | 7,500 | — | — |
| 1999-04-12 | $28.56 | $46.52 | 19,400 | — | — |
| 1999-04-09 | $27.06 | $44.08 | 7,000 | — | — |
| 1999-04-08 | $26.88 | $43.77 | 14,100 | — | — |
| 1999-04-07 | $27.25 | $44.38 | 13,200 | — | — |
| 1999-04-06 | $27.56 | $44.89 | 14,800 | — | — |
| 1999-04-05 | $27.81 | $45.30 | 25,000 | — | — |
| 1999-04-01 | $27.25 | $44.38 | 6,900 | — | — |
| 1999-03-31 | $27.75 | $45.20 | 38,600 | — | — |
| 1999-03-30 | $29.25 | $47.64 | 13,500 | — | — |
| 1999-03-29 | $29.19 | $47.54 | 12,300 | — | — |
| 1999-03-26 | $29.25 | $47.64 | 18,500 | — | — |
| 1999-03-25 | $29.25 | $47.64 | 16,000 | — | — |
| 1999-03-24 | $28.13 | $45.81 | 11,400 | — | — |
| 1999-03-23 | $28.63 | $46.62 | 13,700 | — | — |
| 1999-03-22 | $29.31 | $47.74 | 21,300 | — | — |
| 1999-03-19 | $28.88 | $47.03 | 6,900 | — | — |
| 1999-03-18 | $29.38 | $47.84 | 15,800 | — | — |
| 1999-03-17 | $30.00 | $48.86 | 15,000 | — | — |
| 1999-03-16 | $30.06 | $48.96 | 38,100 | — | — |
| 1999-03-15 | $28.50 | $46.42 | 3,600 | — | — |
| 1999-03-12 | $28.38 | $45.92 | 4,700 | — | — |
| 1999-03-11 | $28.63 | $46.33 | 5,600 | — | — |
| 1999-03-10 | $29.00 | $46.93 | 18,100 | — | — |
| 1999-03-09 | $28.75 | $46.53 | 7,600 | — | — |
| 1999-03-08 | $28.69 | $46.43 | 18,500 | — | — |
| 1999-03-05 | $28.81 | $46.63 | 6,900 | — | — |
| 1999-03-04 | $29.06 | $47.03 | 7,200 | — | — |
| 1999-03-03 | $29.31 | $47.44 | 9,300 | — | — |
| 1999-03-02 | $29.25 | $47.34 | 5,200 | — | — |
| 1999-03-01 | $29.25 | $47.34 | 6,700 | — | — |
| 1999-02-26 | $29.25 | $47.34 | 6,200 | — | — |
| 1999-02-25 | $29.44 | $47.64 | 4,800 | — | — |
| 1999-02-24 | $29.94 | $48.45 | 6,700 | — | — |
| 1999-02-23 | $29.13 | $47.13 | 4,100 | — | — |
| 1999-02-22 | $29.56 | $47.84 | 7,600 | — | — |
| 1999-02-19 | $29.38 | $47.54 | 6,000 | — | — |
| 1999-02-18 | $29.44 | $47.64 | 3,800 | — | — |
| 1999-02-17 | $29.56 | $47.84 | 12,000 | — | — |
| 1999-02-16 | $29.19 | $47.24 | 5,500 | — | — |
| 1999-02-12 | $29.00 | $46.93 | 2,500 | — | — |
| 1999-02-11 | $29.31 | $47.44 | 4,200 | — | — |
| 1999-02-10 | $29.50 | $47.74 | 5,200 | — | — |
| 1999-02-09 | $29.81 | $48.25 | 6,000 | — | — |
| 1999-02-08 | $29.50 | $47.74 | 2,800 | — | — |
| 1999-02-05 | $29.25 | $47.34 | 32,600 | — | — |
| 1999-02-04 | $29.88 | $48.35 | 16,000 | — | — |
| 1999-02-03 | $30.25 | $48.96 | 10,200 | — | — |
| 1999-02-02 | $30.44 | $49.26 | 5,800 | — | — |
| 1999-02-01 | $30.75 | $49.76 | 4,700 | — | — |
| 1999-01-29 | $30.75 | $49.76 | 4,200 | — | — |
| 1999-01-28 | $30.94 | $50.07 | 23,000 | — | — |
| 1999-01-27 | $31.13 | $50.37 | 9,400 | — | — |
| 1999-01-26 | $31.31 | $50.68 | 11,500 | — | — |
| 1999-01-25 | $32.13 | $51.99 | 8,700 | — | — |
| 1999-01-22 | $32.50 | $52.60 | 2,600 | — | — |
| 1999-01-21 | $32.25 | $52.19 | 6,100 | — | — |
| 1999-01-20 | $32.25 | $52.19 | 16,800 | — | — |
| 1999-01-19 | $32.19 | $52.09 | 4,400 | — | — |
| 1999-01-15 | $31.94 | $51.69 | 1,800 | — | — |
| 1999-01-14 | $31.81 | $51.48 | 4,200 | — | — |
| 1999-01-13 | $31.56 | $51.08 | 4,400 | — | — |
| 1999-01-12 | $30.94 | $50.07 | 3,400 | — | — |
| 1999-01-11 | $30.75 | $49.76 | 6,400 | — | — |
| 1999-01-08 | $31.19 | $50.47 | 12,700 | — | — |
| 1999-01-07 | $31.88 | $51.59 | 2,200 | — | — |
| 1999-01-06 | $32.00 | $51.79 | 6,700 | — | — |
| 1999-01-05 | $31.69 | $51.28 | 6,800 | — | — |
| 1999-01-04 | $31.88 | $51.59 | 32,800 | — | — |