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
- 1973-02-21 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 | $23.00 | $47.57 | 94,800 | — | — |
| 1999-12-30 | $22.13 | $45.76 | 85,900 | — | — |
| 1999-12-29 | $21.69 | $44.86 | 38,300 | — | — |
| 1999-12-28 | $21.42 | $44.31 | 113,800 | — | — |
| 1999-12-27 | $22.13 | $45.76 | 31,500 | — | — |
| 1999-12-23 | $23.00 | $47.57 | 55,400 | — | — |
| 1999-12-22 | $22.63 | $46.80 | 54,800 | — | — |
| 1999-12-21 | $22.75 | $47.05 | 73,900 | — | — |
| 1999-12-20 | $20.94 | $43.31 | 68,200 | — | — |
| 1999-12-17 | $21.00 | $43.43 | 142,000 | — | — |
| 1999-12-16 | $21.44 | $44.34 | 57,600 | — | — |
| 1999-12-15 | $21.88 | $45.24 | 36,600 | — | — |
| 1999-12-14 | $21.94 | $45.37 | 26,300 | — | — |
| 1999-12-13 | $21.94 | $45.37 | 64,300 | — | — |
| 1999-12-10 | $21.81 | $45.12 | 76,000 | — | — |
| 1999-12-09 | $22.00 | $45.50 | 62,600 | — | — |
| 1999-12-08 | $22.50 | $46.54 | 14,400 | — | — |
| 1999-12-07 | $22.50 | $46.54 | 44,200 | — | — |
| 1999-12-06 | $22.75 | $47.05 | 36,700 | — | — |
| 1999-12-03 | $22.50 | $46.54 | 161,500 | — | — |
| 1999-12-02 | $22.88 | $47.31 | 58,000 | — | — |
| 1999-12-01 | $23.19 | $47.96 | 44,400 | — | — |
| 1999-11-30 | $23.44 | $48.48 | 20,000 | — | — |
| 1999-11-29 | $23.63 | $48.86 | 22,700 | — | — |
| 1999-11-26 | $23.94 | $49.51 | 22,500 | — | — |
| 1999-11-24 | $23.75 | $49.12 | 74,600 | — | — |
| 1999-11-23 | $24.31 | $50.29 | 18,200 | — | — |
| 1999-11-22 | $24.25 | $50.16 | 53,700 | — | — |
| 1999-11-19 | $24.63 | $50.93 | 63,000 | — | — |
| 1999-11-18 | $24.63 | $50.93 | 106,500 | — | — |
| 1999-11-17 | $24.56 | $50.80 | 96,200 | — | — |
| 1999-11-16 | $24.06 | $49.77 | 104,700 | — | — |
| 1999-11-15 | $23.75 | $49.12 | 38,700 | — | — |
| 1999-11-12 | $23.75 | $49.12 | 124,300 | — | — |
| 1999-11-11 | $24.19 | $49.60 | 38,400 | — | — |
| 1999-11-10 | $23.69 | $48.58 | 40,600 | — | — |
| 1999-11-09 | $23.88 | $48.96 | 25,600 | — | — |
| 1999-11-08 | $23.50 | $48.19 | 21,400 | — | — |
| 1999-11-05 | $23.44 | $48.07 | 21,100 | — | — |
| 1999-11-04 | $23.44 | $48.07 | 27,500 | — | — |
| 1999-11-03 | $23.25 | $47.68 | 99,100 | — | — |
| 1999-11-02 | $23.31 | $47.81 | 68,100 | — | — |
| 1999-11-01 | $23.44 | $48.07 | 73,000 | — | — |
| 1999-10-29 | $23.25 | $47.68 | 55,400 | — | — |
| 1999-10-28 | $23.25 | $47.68 | 196,100 | — | — |
| 1999-10-27 | $23.44 | $48.07 | 34,600 | — | — |
| 1999-10-26 | $23.63 | $48.45 | 57,600 | — | — |
| 1999-10-25 | $23.81 | $48.83 | 99,700 | — | — |
| 1999-10-22 | $23.88 | $48.96 | 56,600 | — | — |
| 1999-10-21 | $23.69 | $48.58 | 82,900 | — | — |
| 1999-10-20 | $23.81 | $48.83 | 48,500 | — | — |
| 1999-10-19 | $24.19 | $49.60 | 28,600 | — | — |
| 1999-10-18 | $24.31 | $49.86 | 65,700 | — | — |
| 1999-10-15 | $24.00 | $49.22 | 211,700 | — | — |
| 1999-10-14 | $25.00 | $51.27 | 180,600 | — | — |
| 1999-10-13 | $24.38 | $49.99 | 303,400 | — | — |
| 1999-10-12 | $23.88 | $48.96 | 400,100 | — | — |
| 1999-10-11 | $25.38 | $52.04 | 150,700 | — | — |
| 1999-10-08 | $26.69 | $54.73 | 81,800 | — | — |
| 1999-10-07 | $27.13 | $55.63 | 67,000 | — | — |
| 1999-10-06 | $27.00 | $55.37 | 44,100 | — | — |
| 1999-10-05 | $27.00 | $55.37 | 35,600 | — | — |
| 1999-10-04 | $26.75 | $54.86 | 34,100 | — | — |
| 1999-10-01 | $26.81 | $54.99 | 11,700 | — | — |
| 1999-09-30 | $26.94 | $55.24 | 50,500 | — | — |
| 1999-09-29 | $27.13 | $55.63 | 30,300 | — | — |
| 1999-09-28 | $27.06 | $55.50 | 49,200 | — | — |
| 1999-09-27 | $27.25 | $55.88 | 11,500 | — | — |
| 1999-09-24 | $27.00 | $55.37 | 49,900 | — | — |
| 1999-09-23 | $27.19 | $55.76 | 39,800 | — | — |
| 1999-09-22 | $27.44 | $56.27 | 30,600 | — | — |
| 1999-09-21 | $27.69 | $56.78 | 63,100 | — | — |
| 1999-09-20 | $27.50 | $56.40 | 36,200 | — | — |
| 1999-09-17 | $27.81 | $57.04 | 28,700 | — | — |
| 1999-09-16 | $27.81 | $57.04 | 34,100 | — | — |
| 1999-09-15 | $27.88 | $57.17 | 16,200 | — | — |
| 1999-09-14 | $27.88 | $57.17 | 3,900 | — | — |
| 1999-09-13 | $27.75 | $56.91 | 18,700 | — | — |
| 1999-09-10 | $28.00 | $57.42 | 21,300 | — | — |
| 1999-09-09 | $27.81 | $57.04 | 55,100 | — | — |
| 1999-09-08 | $27.94 | $57.29 | 25,700 | — | — |
| 1999-09-07 | $27.94 | $57.29 | 31,600 | — | — |
| 1999-09-03 | $27.88 | $57.17 | 35,700 | — | — |
| 1999-09-02 | $27.88 | $57.17 | 46,800 | — | — |
| 1999-09-01 | $27.94 | $57.29 | 74,300 | — | — |
| 1999-08-31 | $27.88 | $57.17 | 125,400 | — | — |
| 1999-08-30 | $28.13 | $57.68 | 101,300 | — | — |
| 1999-08-27 | $28.50 | $58.45 | 31,300 | — | — |
| 1999-08-26 | $28.63 | $58.70 | 30,900 | — | — |
| 1999-08-25 | $28.69 | $58.83 | 15,100 | — | — |
| 1999-08-24 | $28.69 | $58.83 | 113,900 | — | — |
| 1999-08-23 | $28.69 | $58.83 | 36,100 | — | — |
| 1999-08-20 | $28.75 | $58.96 | 96,800 | — | — |
| 1999-08-19 | $28.69 | $58.83 | 73,600 | — | — |
| 1999-08-18 | $28.69 | $58.83 | 234,000 | — | — |
| 1999-08-17 | $28.72 | $58.90 | 66,600 | — | — |
| 1999-08-16 | $28.81 | $59.09 | 88,800 | — | — |
| 1999-08-13 | $28.94 | $59.34 | 72,000 | — | — |
| 1999-08-12 | $28.88 | $59.22 | 31,400 | — | — |
| 1999-08-11 | $28.88 | $58.80 | 353,700 | — | — |
| 1999-08-10 | $28.75 | $58.54 | 18,100 | — | — |
| 1999-08-09 | $28.75 | $58.54 | 57,500 | — | — |
| 1999-08-06 | $28.56 | $58.16 | 29,800 | — | — |
| 1999-08-05 | $28.69 | $58.41 | 47,800 | — | — |
| 1999-08-04 | $28.81 | $58.67 | 8,500 | — | — |
| 1999-08-03 | $28.75 | $58.54 | 28,700 | — | — |
| 1999-08-02 | $28.44 | $57.91 | 75,100 | — | — |
| 1999-07-30 | $28.81 | $58.67 | 22,900 | — | — |
| 1999-07-29 | $29.00 | $59.05 | 91,000 | — | — |
| 1999-07-28 | $28.94 | $58.92 | 39,000 | — | — |
| 1999-07-27 | $29.00 | $59.05 | 329,800 | — | — |
| 1999-07-26 | $29.00 | $59.05 | 89,100 | — | — |
| 1999-07-23 | $29.00 | $59.05 | 52,900 | — | — |
| 1999-07-22 | $28.94 | $58.92 | 91,700 | — | — |
| 1999-07-21 | $28.88 | $58.80 | 62,800 | — | — |
| 1999-07-20 | $28.94 | $58.92 | 27,100 | — | — |
| 1999-07-19 | $28.94 | $58.92 | 16,100 | — | — |
| 1999-07-16 | $28.88 | $58.80 | 101,500 | — | — |
| 1999-07-15 | $29.06 | $59.18 | 56,700 | — | — |
| 1999-07-14 | $29.00 | $59.05 | 39,200 | — | — |
| 1999-07-13 | $28.88 | $58.80 | 15,600 | — | — |
| 1999-07-12 | $28.75 | $58.54 | 43,000 | — | — |
| 1999-07-09 | $28.81 | $58.67 | 59,900 | — | — |
| 1999-07-08 | $28.81 | $58.67 | 12,700 | — | — |
| 1999-07-07 | $28.88 | $58.80 | 35,300 | — | — |
| 1999-07-06 | $29.00 | $59.05 | 95,800 | — | — |
| 1999-07-02 | $28.75 | $58.54 | 69,300 | — | — |
| 1999-07-01 | $28.69 | $58.41 | 249,300 | — | — |
| 1999-06-30 | $28.63 | $58.29 | 284,800 | — | — |
| 1999-06-29 | $28.38 | $57.78 | 94,700 | — | — |
| 1999-06-28 | $28.44 | $57.91 | 41,100 | — | — |
| 1999-06-25 | $28.38 | $57.78 | 69,000 | — | — |
| 1999-06-24 | $28.38 | $57.78 | 80,300 | — | — |
| 1999-06-23 | $28.44 | $57.91 | 46,700 | — | — |
| 1999-06-22 | $28.50 | $58.03 | 71,500 | — | — |
| 1999-06-21 | $28.38 | $57.78 | 56,300 | — | — |
| 1999-06-18 | $28.25 | $57.52 | 173,900 | — | — |
| 1999-06-17 | $28.31 | $57.65 | 12,800 | — | — |
| 1999-06-16 | $28.31 | $57.65 | 21,400 | — | — |
| 1999-06-15 | $28.38 | $57.78 | 73,400 | — | — |
| 1999-06-14 | $28.19 | $57.40 | 53,400 | — | — |
| 1999-06-11 | $28.38 | $57.78 | 18,400 | — | — |
| 1999-06-10 | $28.38 | $57.78 | 105,100 | — | — |
| 1999-06-09 | $28.44 | $57.91 | 72,500 | — | — |
| 1999-06-08 | $28.38 | $57.78 | 49,900 | — | — |
| 1999-06-07 | $28.38 | $57.78 | 70,300 | — | — |
| 1999-06-04 | $28.56 | $58.16 | 42,400 | — | — |
| 1999-06-03 | $28.44 | $57.91 | 10,100 | — | — |
| 1999-06-02 | $28.44 | $57.91 | 61,000 | — | — |
| 1999-06-01 | $28.25 | $57.52 | 144,400 | — | — |
| 1999-05-28 | $28.25 | $57.52 | 8,100 | — | — |
| 1999-05-27 | $28.31 | $57.65 | 151,700 | — | — |
| 1999-05-26 | $28.50 | $58.03 | 64,500 | — | — |
| 1999-05-25 | $28.44 | $57.91 | 100,700 | — | — |
| 1999-05-24 | $28.38 | $57.78 | 92,000 | — | — |
| 1999-05-21 | $28.44 | $57.91 | 22,000 | — | — |
| 1999-05-20 | $28.38 | $57.78 | 29,300 | — | — |
| 1999-05-19 | $28.31 | $57.65 | 48,300 | — | — |
| 1999-05-18 | $28.25 | $57.52 | 220,800 | — | — |
| 1999-05-17 | $28.38 | $57.78 | 172,600 | — | — |
| 1999-05-14 | $28.25 | $57.52 | 82,100 | — | — |
| 1999-05-13 | $28.56 | $58.16 | 133,500 | — | — |
| 1999-05-12 | $28.69 | $58.00 | 421,300 | — | — |
| 1999-05-11 | $29.31 | $59.26 | 279,500 | — | — |
| 1999-05-10 | $28.63 | $57.87 | 67,900 | — | — |
| 1999-05-07 | $28.63 | $57.87 | 46,600 | — | — |
| 1999-05-06 | $28.88 | $58.38 | 17,400 | — | — |
| 1999-05-05 | $28.31 | $57.24 | 171,200 | — | — |
| 1999-05-04 | $28.75 | $58.12 | 19,900 | — | — |
| 1999-05-03 | $28.88 | $58.38 | 41,200 | — | — |
| 1999-04-30 | $28.56 | $57.74 | 45,300 | — | — |
| 1999-04-29 | $28.75 | $58.12 | 329,000 | — | — |
| 1999-04-28 | $29.00 | $58.63 | 239,500 | — | — |
| 1999-04-27 | $29.25 | $59.13 | 231,500 | — | — |
| 1999-04-26 | $28.13 | $56.86 | 297,300 | — | — |
| 1999-04-23 | $27.63 | $55.85 | 36,800 | — | — |
| 1999-04-22 | $27.38 | $55.34 | 45,300 | — | — |
| 1999-04-21 | $27.13 | $54.84 | 39,800 | — | — |
| 1999-04-20 | $27.25 | $55.09 | 38,900 | — | — |
| 1999-04-19 | $27.19 | $54.96 | 11,600 | — | — |
| 1999-04-16 | $27.13 | $54.84 | 49,800 | — | — |
| 1999-04-15 | $27.00 | $54.59 | 72,900 | — | — |
| 1999-04-14 | $27.13 | $54.84 | 115,700 | — | — |
| 1999-04-13 | $27.13 | $54.84 | 53,000 | — | — |
| 1999-04-12 | $27.19 | $54.96 | 56,900 | — | — |
| 1999-04-09 | $27.31 | $55.22 | 42,000 | — | — |
| 1999-04-08 | $27.38 | $55.34 | 25,300 | — | — |
| 1999-04-07 | $27.38 | $55.34 | 19,700 | — | — |
| 1999-04-06 | $27.38 | $55.34 | 27,700 | — | — |
| 1999-04-05 | $27.69 | $55.98 | 38,400 | — | — |
| 1999-04-01 | $27.56 | $55.72 | 37,000 | — | — |
| 1999-03-31 | $27.50 | $55.60 | 38,100 | — | — |
| 1999-03-30 | $27.56 | $55.72 | 21,200 | — | — |
| 1999-03-29 | $27.44 | $55.47 | 36,000 | — | — |
| 1999-03-26 | $27.44 | $55.47 | 58,100 | — | — |
| 1999-03-25 | $27.63 | $55.85 | 83,700 | — | — |
| 1999-03-24 | $27.25 | $55.09 | 67,400 | — | — |
| 1999-03-23 | $27.31 | $55.22 | 120,200 | — | — |
| 1999-03-22 | $27.44 | $55.47 | 20,500 | — | — |
| 1999-03-19 | $27.38 | $55.34 | 50,200 | — | — |
| 1999-03-18 | $27.06 | $54.71 | 56,200 | — | — |
| 1999-03-17 | $27.06 | $54.71 | 84,700 | — | — |
| 1999-03-16 | $26.94 | $54.46 | 58,300 | — | — |
| 1999-03-15 | $27.00 | $54.59 | 71,300 | — | — |
| 1999-03-12 | $26.88 | $54.33 | 139,900 | — | — |
| 1999-03-11 | $27.75 | $56.10 | 22,400 | — | — |
| 1999-03-10 | $27.75 | $56.10 | 49,300 | — | — |
| 1999-03-09 | $27.88 | $56.35 | 146,300 | — | — |
| 1999-03-08 | $28.31 | $57.24 | 63,900 | — | — |
| 1999-03-05 | $28.56 | $57.74 | 106,100 | — | — |
| 1999-03-04 | $28.75 | $58.12 | 54,000 | — | — |
| 1999-03-03 | $28.63 | $57.87 | 53,300 | — | — |
| 1999-03-02 | $28.63 | $57.87 | 111,300 | — | — |
| 1999-03-01 | $28.88 | $58.38 | 77,300 | — | — |
| 1999-02-26 | $28.75 | $58.12 | 99,300 | — | — |
| 1999-02-25 | $28.63 | $57.87 | 62,900 | — | — |
| 1999-02-24 | $28.56 | $57.74 | 141,600 | — | — |
| 1999-02-23 | $28.75 | $58.12 | 246,500 | — | — |
| 1999-02-22 | $28.38 | $57.37 | 559,400 | — | — |
| 1999-02-19 | $26.63 | $53.83 | 220,600 | — | — |
| 1999-02-18 | $25.75 | $52.06 | 62,300 | — | — |
| 1999-02-17 | $25.81 | $52.18 | 114,300 | — | — |
| 1999-02-16 | $26.00 | $52.56 | 108,700 | — | — |
| 1999-02-12 | $25.69 | $51.93 | 386,600 | — | — |
| 1999-02-11 | $25.94 | $52.44 | 84,200 | — | — |
| 1999-02-10 | $26.06 | $52.28 | 32,000 | — | — |
| 1999-02-09 | $26.13 | $52.40 | 24,700 | — | — |
| 1999-02-08 | $26.00 | $52.15 | 45,400 | — | — |
| 1999-02-05 | $26.19 | $52.53 | 53,300 | — | — |
| 1999-02-04 | $26.19 | $52.53 | 122,800 | — | — |
| 1999-02-03 | $26.25 | $52.65 | 29,500 | — | — |
| 1999-02-02 | $26.25 | $52.65 | 229,400 | — | — |
| 1999-02-01 | $26.19 | $52.53 | 57,400 | — | — |
| 1999-01-29 | $26.31 | $52.78 | 43,300 | — | — |
| 1999-01-28 | $26.13 | $52.40 | 43,600 | — | — |
| 1999-01-27 | $26.19 | $52.53 | 70,600 | — | — |
| 1999-01-26 | $26.13 | $52.40 | 94,700 | — | — |
| 1999-01-25 | $26.19 | $52.53 | 56,000 | — | — |
| 1999-01-22 | $26.25 | $52.65 | 106,600 | — | — |
| 1999-01-21 | $26.06 | $52.28 | 43,400 | — | — |
| 1999-01-20 | $26.13 | $52.40 | 67,500 | — | — |
| 1999-01-19 | $26.00 | $52.15 | 47,400 | — | — |
| 1999-01-15 | $26.00 | $52.15 | 151,600 | — | — |
| 1999-01-14 | $25.88 | $51.90 | 104,500 | — | — |
| 1999-01-13 | $26.38 | $52.90 | 61,400 | — | — |
| 1999-01-12 | $26.19 | $52.53 | 104,900 | — | — |
| 1999-01-11 | $26.19 | $52.53 | 93,500 | — | — |
| 1999-01-08 | $26.50 | $53.15 | 118,200 | — | — |
| 1999-01-07 | $26.38 | $52.90 | 64,200 | — | — |
| 1999-01-06 | $26.44 | $53.03 | 116,000 | — | — |
| 1999-01-05 | $26.38 | $52.90 | 55,000 | — | — |
| 1999-01-04 | $26.38 | $52.90 | 137,900 | — | — |