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
- 1984-09-07 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 | $28.66 | $28.66 | 45,600 | — | — |
| 1999-12-30 | $28.42 | $28.42 | 84,400 | — | — |
| 1999-12-29 | $28.34 | $28.34 | 93,400 | — | — |
| 1999-12-28 | $27.69 | $27.69 | 170,000 | — | — |
| 1999-12-27 | $27.02 | $27.02 | 137,400 | — | — |
| 1999-12-23 | $27.06 | $27.06 | 301,400 | — | — |
| 1999-12-22 | $27.56 | $27.56 | 371,800 | — | — |
| 1999-12-21 | $28.03 | $28.03 | 901,800 | — | — |
| 1999-12-20 | $28.19 | $28.19 | 593,800 | — | — |
| 1999-12-17 | $27.63 | $27.62 | 1,171,200 | — | — |
| 1999-12-16 | $27.50 | $27.50 | 708,000 | — | — |
| 1999-12-15 | $28.03 | $28.03 | 556,800 | — | — |
| 1999-12-14 | $29.06 | $29.06 | 273,800 | — | — |
| 1999-12-13 | $31.19 | $31.19 | 106,800 | — | — |
| 1999-12-10 | $31.88 | $31.88 | 88,800 | — | — |
| 1999-12-09 | $31.63 | $31.63 | 484,600 | — | — |
| 1999-12-08 | $32.50 | $32.50 | 240,600 | — | — |
| 1999-12-07 | $32.50 | $32.50 | 231,200 | — | — |
| 1999-12-06 | $32.27 | $32.27 | 534,600 | — | — |
| 1999-12-03 | $30.94 | $30.94 | 181,200 | — | — |
| 1999-12-02 | $30.09 | $30.09 | 275,600 | — | — |
| 1999-12-01 | $30.19 | $30.19 | 379,400 | — | — |
| 1999-11-30 | $30.25 | $30.25 | 415,400 | — | — |
| 1999-11-29 | $32.00 | $32.00 | 265,600 | — | — |
| 1999-11-26 | $32.75 | $32.75 | 140,000 | — | — |
| 1999-11-24 | $31.47 | $31.47 | 173,400 | — | — |
| 1999-11-23 | $32.75 | $32.75 | 367,400 | — | — |
| 1999-11-22 | $33.13 | $33.13 | 426,400 | — | — |
| 1999-11-19 | $33.00 | $33.00 | 569,000 | — | — |
| 1999-11-18 | $32.28 | $32.28 | 439,800 | — | — |
| 1999-11-17 | $31.97 | $31.97 | 592,800 | — | — |
| 1999-11-16 | $31.88 | $31.88 | 520,400 | — | — |
| 1999-11-15 | $29.25 | $29.25 | 118,600 | — | — |
| 1999-11-12 | $31.03 | $31.03 | 138,800 | — | — |
| 1999-11-11 | $30.91 | $30.91 | 371,200 | — | — |
| 1999-11-10 | $31.59 | $31.59 | 481,600 | — | — |
| 1999-11-09 | $30.88 | $30.88 | 1,063,600 | — | — |
| 1999-11-08 | $30.09 | $30.09 | 624,600 | — | — |
| 1999-11-05 | $28.94 | $28.94 | 252,800 | — | — |
| 1999-11-04 | $29.50 | $29.50 | 557,200 | — | — |
| 1999-11-03 | $28.50 | $28.50 | 837,400 | — | — |
| 1999-11-02 | $27.09 | $27.09 | 275,000 | — | — |
| 1999-11-01 | $26.88 | $26.88 | 381,600 | — | — |
| 1999-10-29 | $27.63 | $27.62 | 410,000 | — | — |
| 1999-10-28 | $27.75 | $27.75 | 421,000 | — | — |
| 1999-10-27 | $26.38 | $26.38 | 164,600 | — | — |
| 1999-10-26 | $27.50 | $27.50 | 861,400 | — | — |
| 1999-10-25 | $27.00 | $27.00 | 85,800 | — | — |
| 1999-10-22 | $26.61 | $26.61 | 662,200 | — | — |
| 1999-10-21 | $25.88 | $25.87 | 426,000 | — | — |
| 1999-10-20 | $25.73 | $25.73 | 278,400 | — | — |
| 1999-10-19 | $25.59 | $25.59 | 1,081,200 | — | — |
| 1999-10-18 | $23.88 | $23.88 | 637,000 | — | — |
| 1999-10-15 | $25.50 | $25.50 | 433,400 | — | — |
| 1999-10-14 | $25.06 | $25.06 | 768,600 | — | — |
| 1999-10-13 | $24.81 | $24.81 | 4,363,000 | — | — |
| 1999-10-12 | $28.13 | $28.13 | 189,200 | — | — |
| 1999-10-11 | $28.47 | $28.47 | 626,400 | — | — |
| 1999-10-08 | $27.31 | $27.31 | 478,800 | — | — |
| 1999-10-07 | $27.77 | $27.77 | 306,400 | — | — |
| 1999-10-06 | $28.84 | $28.84 | 226,200 | — | — |
| 1999-10-05 | $27.72 | $27.72 | 200,000 | — | — |
| 1999-10-04 | $26.84 | $26.84 | 246,400 | — | — |
| 1999-10-01 | $27.00 | $27.00 | 114,400 | — | — |
| 1999-09-30 | $28.20 | $28.20 | 346,600 | — | — |
| 1999-09-29 | $27.13 | $27.12 | 129,000 | — | — |
| 1999-09-28 | $27.31 | $27.31 | 443,600 | — | — |
| 1999-09-27 | $28.09 | $28.09 | 481,600 | — | — |
| 1999-09-24 | $28.11 | $28.11 | 337,400 | — | — |
| 1999-09-23 | $28.34 | $28.34 | 637,200 | — | — |
| 1999-09-22 | $28.13 | $28.13 | 339,800 | — | — |
| 1999-09-21 | $27.63 | $27.62 | 284,800 | — | — |
| 1999-09-20 | $27.28 | $27.28 | 494,000 | — | — |
| 1999-09-17 | $27.16 | $27.16 | 482,000 | — | — |
| 1999-09-16 | $24.88 | $24.87 | 626,200 | — | — |
| 1999-09-15 | $25.13 | $25.12 | 182,200 | — | — |
| 1999-09-14 | $26.13 | $26.13 | 424,200 | — | — |
| 1999-09-13 | $27.28 | $27.28 | 132,800 | — | — |
| 1999-09-10 | $28.25 | $28.25 | 127,400 | — | — |
| 1999-09-09 | $28.91 | $28.91 | 533,200 | — | — |
| 1999-09-08 | $28.00 | $28.00 | 298,800 | — | — |
| 1999-09-07 | $28.38 | $28.37 | 205,400 | — | — |
| 1999-09-03 | $28.28 | $28.28 | 467,800 | — | — |
| 1999-09-02 | $27.66 | $27.66 | 117,600 | — | — |
| 1999-09-01 | $28.06 | $28.06 | 112,000 | — | — |
| 1999-08-31 | $28.47 | $28.47 | 465,800 | — | — |
| 1999-08-30 | $28.64 | $28.64 | 564,200 | — | — |
| 1999-08-27 | $27.91 | $27.91 | 464,400 | — | — |
| 1999-08-26 | $28.06 | $28.06 | 603,400 | — | — |
| 1999-08-25 | $27.00 | $27.00 | 131,600 | — | — |
| 1999-08-24 | $27.42 | $27.42 | 195,400 | — | — |
| 1999-08-23 | $26.94 | $26.94 | 247,200 | — | — |
| 1999-08-20 | $27.00 | $27.00 | 168,800 | — | — |
| 1999-08-19 | $26.86 | $26.86 | 296,200 | — | — |
| 1999-08-18 | $25.69 | $25.69 | 290,400 | — | — |
| 1999-08-17 | $26.44 | $26.44 | 560,200 | — | — |
| 1999-08-16 | $27.47 | $27.47 | 930,600 | — | — |
| 1999-08-13 | $27.31 | $27.31 | 377,400 | — | — |
| 1999-08-12 | $24.81 | $24.81 | 88,200 | — | — |
| 1999-08-11 | $24.56 | $24.56 | 203,800 | — | — |
| 1999-08-10 | $22.92 | $22.92 | 108,800 | — | — |
| 1999-08-09 | $23.25 | $23.25 | 426,400 | — | — |
| 1999-08-06 | $23.08 | $23.08 | 545,200 | — | — |
| 1999-08-05 | $22.81 | $22.81 | 285,600 | — | — |
| 1999-08-04 | $23.44 | $23.44 | 639,000 | — | — |
| 1999-08-03 | $23.78 | $23.78 | 534,400 | — | — |
| 1999-08-02 | $25.11 | $25.11 | 149,600 | — | — |
| 1999-07-30 | $25.50 | $25.50 | 115,400 | — | — |
| 1999-07-29 | $24.88 | $24.87 | 332,200 | — | — |
| 1999-07-28 | $26.13 | $26.13 | 194,600 | — | — |
| 1999-07-27 | $26.25 | $26.25 | 394,600 | — | — |
| 1999-07-26 | $24.88 | $24.87 | 511,600 | — | — |
| 1999-07-23 | $25.59 | $25.59 | 147,200 | — | — |
| 1999-07-22 | $25.03 | $25.03 | 344,400 | — | — |
| 1999-07-21 | $25.38 | $25.38 | 428,600 | — | — |
| 1999-07-20 | $26.44 | $26.44 | 407,400 | — | — |
| 1999-07-19 | $28.14 | $28.14 | 406,400 | — | — |
| 1999-07-16 | $27.78 | $27.78 | 595,000 | — | — |
| 1999-07-15 | $27.84 | $27.84 | 991,200 | — | — |
| 1999-07-14 | $27.97 | $27.97 | 1,787,800 | — | — |
| 1999-07-13 | $24.94 | $24.94 | 852,200 | — | — |
| 1999-07-12 | $25.56 | $25.56 | 633,400 | — | — |
| 1999-07-09 | $25.25 | $25.25 | 534,400 | — | — |
| 1999-07-08 | $24.91 | $24.91 | 586,600 | — | — |
| 1999-07-07 | $24.13 | $24.13 | 486,400 | — | — |
| 1999-07-06 | $23.53 | $23.53 | 415,200 | — | — |
| 1999-07-02 | $23.25 | $23.25 | 283,400 | — | — |
| 1999-07-01 | $22.25 | $22.25 | 447,000 | — | — |
| 1999-06-30 | $23.81 | $23.81 | 1,152,000 | — | — |
| 1999-06-29 | $21.53 | $21.53 | 476,000 | — | — |
| 1999-06-28 | $21.50 | $21.50 | 464,800 | — | — |
| 1999-06-25 | $19.56 | $19.56 | 333,200 | — | — |
| 1999-06-24 | $20.59 | $20.59 | 273,600 | — | — |
| 1999-06-23 | $21.03 | $21.03 | 361,000 | — | — |
| 1999-06-22 | $20.81 | $20.81 | 598,800 | — | — |
| 1999-06-21 | $20.94 | $20.94 | 338,600 | — | — |
| 1999-06-18 | $20.72 | $20.72 | 163,600 | — | — |
| 1999-06-17 | $20.25 | $20.25 | 313,400 | — | — |
| 1999-06-16 | $20.22 | $20.22 | 508,400 | — | — |
| 1999-06-15 | $18.88 | $18.88 | 365,400 | — | — |
| 1999-06-14 | $18.88 | $18.88 | 315,400 | — | — |
| 1999-06-11 | $19.48 | $19.48 | 376,200 | — | — |
| 1999-06-10 | $19.59 | $19.59 | 336,200 | — | — |
| 1999-06-09 | $20.06 | $20.06 | 619,800 | — | — |
| 1999-06-08 | $19.00 | $19.00 | 357,800 | — | — |
| 1999-06-07 | $19.48 | $19.48 | 1,173,600 | — | — |
| 1999-06-04 | $17.50 | $17.50 | 311,400 | — | — |
| 1999-06-03 | $17.25 | $17.25 | 1,281,000 | — | — |
| 1999-06-02 | $17.13 | $17.12 | 665,400 | — | — |
| 1999-06-01 | $17.02 | $17.02 | 819,400 | — | — |
| 1999-05-28 | $17.41 | $17.41 | 648,400 | — | — |
| 1999-05-27 | $17.16 | $17.16 | 5,376,800 | — | — |
| 1999-05-26 | $18.38 | $18.37 | 884,600 | — | — |
| 1999-05-25 | $20.00 | $20.00 | 724,000 | — | — |
| 1999-05-24 | $20.16 | $20.16 | 807,400 | — | — |
| 1999-05-21 | $21.63 | $21.63 | 282,600 | — | — |
| 1999-05-20 | $23.13 | $23.13 | 586,000 | — | — |
| 1999-05-19 | $22.19 | $22.19 | 687,800 | — | — |
| 1999-05-18 | $21.44 | $21.44 | 1,030,800 | — | — |
| 1999-05-17 | $21.06 | $21.06 | 535,600 | — | — |
| 1999-05-14 | $20.50 | $20.50 | 391,200 | — | — |
| 1999-05-13 | $20.75 | $20.75 | 1,246,000 | — | — |
| 1999-05-12 | $19.83 | $19.83 | 696,000 | — | — |
| 1999-05-11 | $17.75 | $17.75 | 707,000 | — | — |
| 1999-05-10 | $16.94 | $16.94 | 163,600 | — | — |
| 1999-05-07 | $16.88 | $16.88 | 237,400 | — | — |
| 1999-05-06 | $17.22 | $17.22 | 690,000 | — | — |
| 1999-05-05 | $17.19 | $17.19 | 1,495,400 | — | — |
| 1999-05-04 | $17.63 | $17.63 | 1,119,800 | — | — |
| 1999-05-03 | $17.03 | $17.03 | 678,400 | — | — |
| 1999-04-30 | $17.63 | $17.63 | 1,700,800 | — | — |
| 1999-04-29 | $16.81 | $16.81 | 490,200 | — | — |
| 1999-04-28 | $16.59 | $16.59 | 613,400 | — | — |
| 1999-04-27 | $16.36 | $16.36 | 494,400 | — | — |
| 1999-04-26 | $14.75 | $14.75 | 624,800 | — | — |
| 1999-04-23 | $14.38 | $14.38 | 271,400 | — | — |
| 1999-04-22 | $15.22 | $15.22 | 1,043,600 | — | — |
| 1999-04-21 | $15.69 | $15.69 | 1,425,000 | — | — |
| 1999-04-20 | $13.16 | $13.16 | 341,000 | — | — |
| 1999-04-19 | $12.50 | $12.50 | 371,200 | — | — |
| 1999-04-16 | $14.00 | $14.00 | 246,800 | — | — |
| 1999-04-15 | $13.16 | $13.16 | 1,222,600 | — | — |
| 1999-04-14 | $14.03 | $14.03 | 546,000 | — | — |
| 1999-04-13 | $14.41 | $14.41 | 338,200 | — | — |
| 1999-04-12 | $13.84 | $13.84 | 585,400 | — | — |
| 1999-04-09 | $14.00 | $14.00 | 893,000 | — | — |
| 1999-04-08 | $12.50 | $12.50 | 670,600 | — | — |
| 1999-04-07 | $11.56 | $11.56 | 1,691,600 | — | — |
| 1999-04-06 | $12.94 | $12.94 | 3,153,000 | — | — |
| 1999-04-05 | $9.38 | $9.38 | 222,200 | — | — |
| 1999-04-01 | $8.94 | $8.94 | 23,600 | — | — |
| 1999-03-31 | $9.19 | $9.19 | 377,800 | — | — |
| 1999-03-30 | $8.97 | $8.97 | 213,600 | — | — |
| 1999-03-29 | $9.00 | $9.00 | 165,200 | — | — |
| 1999-03-26 | $9.28 | $9.28 | 398,400 | — | — |
| 1999-03-25 | $8.88 | $8.88 | 140,200 | — | — |
| 1999-03-24 | $8.78 | $8.78 | 195,200 | — | — |
| 1999-03-23 | $8.72 | $8.72 | 256,200 | — | — |
| 1999-03-22 | $9.03 | $9.03 | 58,000 | — | — |
| 1999-03-19 | $9.25 | $9.25 | 116,000 | — | — |
| 1999-03-18 | $9.69 | $9.69 | 426,200 | — | — |
| 1999-03-17 | $8.97 | $8.97 | 139,400 | — | — |
| 1999-03-16 | $8.94 | $8.94 | 66,000 | — | — |
| 1999-03-15 | $9.00 | $9.00 | 168,200 | — | — |
| 1999-03-12 | $8.72 | $8.72 | 328,800 | — | — |
| 1999-03-11 | $8.81 | $8.81 | 488,200 | — | — |
| 1999-03-10 | $8.63 | $8.63 | 173,600 | — | — |
| 1999-03-09 | $9.03 | $9.03 | 421,800 | — | — |
| 1999-03-08 | $9.00 | $9.00 | 554,600 | — | — |
| 1999-03-05 | $9.25 | $9.25 | 552,800 | — | — |
| 1999-03-04 | $9.22 | $9.22 | 603,600 | — | — |
| 1999-03-03 | $9.13 | $9.13 | 3,390,800 | — | — |
| 1999-03-02 | $7.13 | $7.13 | 1,710,000 | — | — |
| 1999-03-01 | $8.69 | $8.69 | 826,800 | — | — |
| 1999-02-26 | $10.19 | $10.19 | 931,800 | — | — |
| 1999-02-25 | $10.73 | $10.73 | 131,800 | — | — |
| 1999-02-24 | $11.03 | $11.03 | 269,000 | — | — |
| 1999-02-23 | $11.13 | $11.13 | 744,200 | — | — |
| 1999-02-22 | $11.28 | $11.28 | 176,800 | — | — |
| 1999-02-19 | $10.78 | $10.78 | 271,800 | — | — |
| 1999-02-18 | $10.50 | $10.50 | 891,000 | — | — |
| 1999-02-17 | $9.88 | $9.88 | 300,900 | — | — |
| 1999-02-16 | $10.79 | $10.79 | 457,200 | — | — |
| 1999-02-12 | $10.67 | $10.67 | 153,600 | — | — |
| 1999-02-11 | $10.71 | $10.71 | 525,000 | — | — |
| 1999-02-10 | $9.96 | $9.96 | 344,100 | — | — |
| 1999-02-09 | $10.54 | $10.54 | 394,800 | — | — |
| 1999-02-08 | $11.25 | $11.25 | 321,300 | — | — |
| 1999-02-05 | $11.65 | $11.65 | 745,800 | — | — |
| 1999-02-04 | $12.49 | $12.49 | 317,100 | — | — |
| 1999-02-03 | $13.23 | $13.23 | 489,600 | — | — |
| 1999-02-02 | $13.17 | $13.17 | 268,200 | — | — |
| 1999-02-01 | $13.38 | $13.38 | 553,500 | — | — |
| 1999-01-29 | $13.33 | $13.33 | 424,200 | — | — |
| 1999-01-28 | $12.83 | $12.83 | 202,200 | — | — |
| 1999-01-27 | $12.96 | $12.96 | 404,100 | — | — |
| 1999-01-26 | $12.67 | $12.67 | 659,400 | — | — |
| 1999-01-25 | $12.00 | $12.00 | 843,000 | — | — |
| 1999-01-22 | $12.42 | $12.42 | 407,100 | — | — |
| 1999-01-21 | $12.75 | $12.75 | 772,500 | — | — |
| 1999-01-20 | $13.00 | $13.00 | 554,100 | — | — |
| 1999-01-19 | $12.92 | $12.92 | 421,500 | — | — |
| 1999-01-15 | $12.33 | $12.33 | 161,700 | — | — |
| 1999-01-14 | $12.33 | $12.33 | 1,048,500 | — | — |
| 1999-01-13 | $12.42 | $12.42 | 1,793,100 | — | — |
| 1999-01-12 | $13.25 | $13.25 | 747,300 | — | — |
| 1999-01-11 | $13.19 | $13.19 | 748,200 | — | — |
| 1999-01-08 | $12.67 | $12.67 | 1,651,800 | — | — |
| 1999-01-07 | $12.92 | $12.92 | 2,748,000 | — | — |
| 1999-01-06 | $12.13 | $12.13 | 2,334,000 | — | — |
| 1999-01-05 | $11.21 | $11.21 | 265,500 | — | — |
| 1999-01-04 | $11.50 | $11.50 | 411,900 | — | — |