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 | $20.94 | $29.59 | 6,900 | — | — |
| 1999-12-30 | $20.44 | $28.89 | 12,300 | — | — |
| 1999-12-29 | $20.56 | $29.06 | 31,000 | — | — |
| 1999-12-28 | $20.66 | $29.19 | 15,900 | — | — |
| 1999-12-27 | $20.44 | $28.89 | 6,800 | — | — |
| 1999-12-23 | $20.56 | $29.06 | 71,300 | — | — |
| 1999-12-22 | $20.50 | $28.97 | 60,400 | — | — |
| 1999-12-21 | $20.06 | $28.36 | 34,500 | — | — |
| 1999-12-20 | $20.13 | $28.44 | 26,100 | — | — |
| 1999-12-17 | $20.06 | $28.36 | 25,000 | — | — |
| 1999-12-16 | $20.13 | $28.44 | 27,500 | — | — |
| 1999-12-15 | $20.00 | $28.27 | 6,600 | — | — |
| 1999-12-14 | $20.00 | $28.27 | 65,600 | — | — |
| 1999-12-13 | $19.63 | $27.74 | 43,100 | — | — |
| 1999-12-10 | $20.50 | $28.97 | 15,200 | — | — |
| 1999-12-09 | $21.50 | $30.39 | 28,800 | — | — |
| 1999-12-08 | $21.44 | $30.30 | 9,800 | — | — |
| 1999-12-07 | $21.13 | $29.86 | 16,400 | — | — |
| 1999-12-06 | $21.25 | $30.03 | 19,100 | — | — |
| 1999-12-03 | $21.13 | $29.86 | 22,100 | — | — |
| 1999-12-02 | $21.00 | $29.68 | 15,200 | — | — |
| 1999-12-01 | $20.75 | $29.33 | 14,200 | — | — |
| 1999-11-30 | $21.13 | $29.86 | 35,800 | — | — |
| 1999-11-29 | $20.50 | $28.97 | 55,000 | — | — |
| 1999-11-26 | $20.50 | $28.97 | 12,700 | — | — |
| 1999-11-24 | $20.38 | $28.80 | 67,000 | — | — |
| 1999-11-23 | $20.19 | $28.53 | 14,700 | — | — |
| 1999-11-22 | $20.50 | $28.97 | 32,200 | — | — |
| 1999-11-19 | $20.38 | $28.80 | 14,000 | — | — |
| 1999-11-18 | $21.25 | $30.03 | 18,000 | — | — |
| 1999-11-17 | $21.44 | $30.30 | 10,000 | — | — |
| 1999-11-16 | $21.50 | $30.39 | 10,500 | — | — |
| 1999-11-15 | $21.50 | $30.39 | 5,500 | — | — |
| 1999-11-12 | $21.81 | $30.83 | 11,300 | — | — |
| 1999-11-11 | $21.50 | $30.39 | 12,000 | — | — |
| 1999-11-10 | $21.88 | $30.92 | 8,100 | — | — |
| 1999-11-09 | $21.94 | $31.01 | 4,400 | — | — |
| 1999-11-08 | $21.81 | $30.83 | 3,400 | — | — |
| 1999-11-05 | $21.94 | $31.01 | 12,300 | — | — |
| 1999-11-04 | $21.94 | $31.01 | 3,900 | — | — |
| 1999-11-03 | $21.94 | $31.01 | 7,600 | — | — |
| 1999-11-02 | $21.94 | $30.72 | 5,200 | — | — |
| 1999-11-01 | $21.31 | $29.85 | 9,400 | — | — |
| 1999-10-29 | $20.69 | $28.97 | 14,800 | — | — |
| 1999-10-28 | $20.25 | $28.36 | 35,200 | — | — |
| 1999-10-27 | $20.38 | $28.53 | 24,600 | — | — |
| 1999-10-26 | $20.94 | $29.32 | 20,000 | — | — |
| 1999-10-25 | $21.81 | $30.55 | 10,000 | — | — |
| 1999-10-22 | $22.63 | $31.69 | 21,400 | — | — |
| 1999-10-21 | $22.13 | $30.99 | 10,000 | — | — |
| 1999-10-20 | $23.69 | $33.17 | 3,900 | — | — |
| 1999-10-19 | $23.75 | $33.26 | 4,500 | — | — |
| 1999-10-18 | $24.19 | $33.87 | 2,900 | — | — |
| 1999-10-15 | $24.63 | $34.49 | 5,100 | — | — |
| 1999-10-14 | $24.75 | $34.66 | 4,800 | — | — |
| 1999-10-13 | $24.81 | $34.75 | 9,300 | — | — |
| 1999-10-12 | $25.25 | $35.36 | 2,300 | — | — |
| 1999-10-11 | $25.63 | $35.89 | 9,600 | — | — |
| 1999-10-08 | $25.75 | $36.06 | 14,200 | — | — |
| 1999-10-07 | $26.31 | $36.85 | 2,900 | — | — |
| 1999-10-06 | $26.50 | $37.11 | 5,000 | — | — |
| 1999-10-05 | $26.56 | $37.20 | 10,300 | — | — |
| 1999-10-04 | $26.75 | $37.46 | 2,900 | — | — |
| 1999-10-01 | $27.00 | $37.81 | 17,200 | — | — |
| 1999-09-30 | $27.00 | $37.81 | 65,000 | — | — |
| 1999-09-29 | $24.50 | $34.31 | 46,800 | — | — |
| 1999-09-28 | $23.94 | $33.52 | 50,900 | — | — |
| 1999-09-27 | $24.13 | $33.79 | 18,100 | — | — |
| 1999-09-24 | $23.38 | $32.74 | 2,800 | — | — |
| 1999-09-23 | $23.56 | $33.00 | 3,400 | — | — |
| 1999-09-22 | $23.94 | $33.52 | 3,300 | — | — |
| 1999-09-21 | $23.94 | $33.52 | 4,000 | — | — |
| 1999-09-20 | $23.94 | $33.52 | 4,500 | — | — |
| 1999-09-17 | $24.06 | $33.70 | 9,200 | — | — |
| 1999-09-16 | $24.63 | $34.49 | 3,300 | — | — |
| 1999-09-15 | $24.63 | $34.49 | 2,300 | — | — |
| 1999-09-14 | $24.69 | $34.57 | 2,200 | — | — |
| 1999-09-13 | $24.81 | $34.75 | 12,200 | — | — |
| 1999-09-10 | $25.25 | $35.36 | 9,500 | — | — |
| 1999-09-09 | $24.75 | $34.66 | 3,400 | — | — |
| 1999-09-08 | $24.00 | $33.61 | 9,000 | — | — |
| 1999-09-07 | $24.00 | $33.61 | 6,300 | — | — |
| 1999-09-03 | $24.00 | $33.61 | 8,100 | — | — |
| 1999-09-02 | $22.88 | $32.04 | 9,300 | — | — |
| 1999-09-01 | $22.88 | $32.04 | 3,600 | — | — |
| 1999-08-31 | $22.88 | $32.04 | 6,500 | — | — |
| 1999-08-30 | $23.06 | $32.30 | 7,000 | — | — |
| 1999-08-27 | $23.25 | $32.56 | 6,400 | — | — |
| 1999-08-26 | $23.00 | $32.21 | 10,700 | — | — |
| 1999-08-25 | $23.06 | $32.30 | 8,300 | — | — |
| 1999-08-24 | $23.00 | $32.21 | 14,600 | — | — |
| 1999-08-23 | $23.69 | $33.17 | 6,200 | — | — |
| 1999-08-20 | $24.25 | $33.96 | 2,000 | — | — |
| 1999-08-19 | $24.44 | $34.22 | 11,300 | — | — |
| 1999-08-18 | $23.69 | $33.17 | 2,800 | — | — |
| 1999-08-17 | $23.63 | $33.09 | 6,100 | — | — |
| 1999-08-16 | $23.75 | $33.26 | 10,500 | — | — |
| 1999-08-13 | $23.81 | $33.35 | 2,800 | — | — |
| 1999-08-12 | $23.75 | $33.26 | 16,800 | — | — |
| 1999-08-11 | $23.88 | $33.44 | 4,100 | — | — |
| 1999-08-10 | $23.88 | $33.44 | 4,000 | — | — |
| 1999-08-09 | $24.63 | $34.49 | 15,700 | — | — |
| 1999-08-06 | $25.19 | $35.27 | 4,200 | — | — |
| 1999-08-05 | $24.31 | $34.05 | 2,100 | — | — |
| 1999-08-04 | $25.00 | $34.75 | 26,500 | — | — |
| 1999-08-03 | $26.13 | $36.31 | 3,400 | — | — |
| 1999-08-02 | $26.75 | $37.18 | 3,100 | — | — |
| 1999-07-30 | $26.50 | $36.83 | 2,000 | — | — |
| 1999-07-29 | $26.69 | $37.09 | 6,500 | — | — |
| 1999-07-28 | $27.44 | $38.13 | 3,100 | — | — |
| 1999-07-27 | $27.38 | $38.05 | 6,700 | — | — |
| 1999-07-26 | $27.38 | $38.05 | 1,900 | — | — |
| 1999-07-23 | $27.56 | $38.31 | 3,600 | — | — |
| 1999-07-22 | $27.63 | $38.39 | 6,200 | — | — |
| 1999-07-21 | $27.31 | $37.96 | 3,800 | — | — |
| 1999-07-20 | $27.19 | $37.79 | 8,000 | — | — |
| 1999-07-19 | $27.25 | $37.87 | 3,100 | — | — |
| 1999-07-16 | $28.00 | $38.92 | 2,500 | — | — |
| 1999-07-15 | $28.44 | $39.52 | 7,800 | — | — |
| 1999-07-14 | $28.25 | $39.26 | 2,600 | — | — |
| 1999-07-13 | $28.06 | $39.00 | 10,300 | — | — |
| 1999-07-12 | $28.25 | $39.26 | 8,100 | — | — |
| 1999-07-09 | $28.94 | $40.22 | 9,800 | — | — |
| 1999-07-08 | $28.88 | $40.13 | 2,800 | — | — |
| 1999-07-07 | $28.56 | $39.70 | 10,900 | — | — |
| 1999-07-06 | $28.75 | $39.96 | 6,200 | — | — |
| 1999-07-02 | $28.06 | $39.00 | 2,900 | — | — |
| 1999-07-01 | $27.75 | $38.57 | 3,100 | — | — |
| 1999-06-30 | $27.38 | $38.05 | 10,100 | — | — |
| 1999-06-29 | $27.94 | $38.83 | 9,800 | — | — |
| 1999-06-28 | $28.56 | $39.70 | 4,700 | — | — |
| 1999-06-25 | $28.50 | $39.61 | 1,400 | — | — |
| 1999-06-24 | $28.50 | $39.61 | 15,300 | — | — |
| 1999-06-23 | $27.75 | $38.57 | 6,000 | — | — |
| 1999-06-22 | $27.56 | $38.31 | 20,000 | — | — |
| 1999-06-21 | $26.88 | $37.35 | 6,900 | — | — |
| 1999-06-18 | $26.50 | $36.83 | 13,500 | — | — |
| 1999-06-17 | $26.88 | $37.35 | 17,100 | — | — |
| 1999-06-16 | $26.63 | $37.00 | 4,600 | — | — |
| 1999-06-15 | $26.50 | $36.83 | 11,900 | — | — |
| 1999-06-14 | $26.25 | $36.48 | 7,800 | — | — |
| 1999-06-11 | $26.75 | $37.18 | 5,700 | — | — |
| 1999-06-10 | $26.25 | $36.48 | 3,800 | — | — |
| 1999-06-09 | $26.38 | $36.66 | 3,000 | — | — |
| 1999-06-08 | $26.56 | $36.92 | 4,800 | — | — |
| 1999-06-07 | $26.94 | $37.44 | 11,200 | — | — |
| 1999-06-04 | $26.69 | $37.09 | 25,600 | — | — |
| 1999-06-03 | $26.31 | $36.57 | 2,600 | — | — |
| 1999-06-02 | $26.25 | $36.48 | 12,500 | — | — |
| 1999-06-01 | $25.94 | $36.05 | 4,100 | — | — |
| 1999-05-28 | $26.13 | $36.31 | 5,000 | — | — |
| 1999-05-27 | $25.69 | $35.70 | 11,200 | — | — |
| 1999-05-26 | $25.56 | $35.53 | 6,400 | — | — |
| 1999-05-25 | $25.63 | $35.61 | 4,400 | — | — |
| 1999-05-24 | $26.25 | $36.48 | 28,900 | — | — |
| 1999-05-21 | $26.94 | $37.44 | 7,500 | — | — |
| 1999-05-20 | $26.75 | $37.18 | 3,200 | — | — |
| 1999-05-19 | $26.44 | $36.74 | 9,100 | — | — |
| 1999-05-18 | $26.56 | $36.92 | 37,200 | — | — |
| 1999-05-17 | $26.56 | $36.92 | 35,200 | — | — |
| 1999-05-14 | $26.81 | $37.26 | 14,300 | — | — |
| 1999-05-13 | $27.00 | $37.53 | 3,700 | — | — |
| 1999-05-12 | $26.56 | $36.92 | 11,600 | — | — |
| 1999-05-11 | $26.63 | $37.00 | 23,900 | — | — |
| 1999-05-10 | $26.25 | $36.48 | 18,800 | — | — |
| 1999-05-07 | $25.19 | $35.01 | 1,300 | — | — |
| 1999-05-06 | $25.13 | $34.92 | 4,100 | — | — |
| 1999-05-05 | $25.19 | $34.74 | 8,400 | — | — |
| 1999-05-04 | $24.94 | $34.40 | 7,900 | — | — |
| 1999-05-03 | $24.94 | $34.40 | 4,100 | — | — |
| 1999-04-30 | $24.56 | $33.88 | 11,800 | — | — |
| 1999-04-29 | $24.31 | $33.54 | 10,900 | — | — |
| 1999-04-28 | $24.38 | $33.62 | 6,100 | — | — |
| 1999-04-27 | $25.13 | $34.66 | 6,000 | — | — |
| 1999-04-26 | $25.69 | $35.43 | 25,300 | — | — |
| 1999-04-23 | $24.94 | $34.40 | 5,000 | — | — |
| 1999-04-22 | $24.94 | $34.40 | 57,800 | — | — |
| 1999-04-21 | $23.69 | $32.67 | 1,600 | — | — |
| 1999-04-20 | $24.00 | $33.10 | 9,600 | — | — |
| 1999-04-19 | $24.56 | $33.88 | 8,400 | — | — |
| 1999-04-16 | $23.75 | $32.76 | 22,200 | — | — |
| 1999-04-15 | $23.44 | $32.33 | 19,000 | — | — |
| 1999-04-14 | $24.44 | $33.71 | 16,800 | — | — |
| 1999-04-13 | $23.19 | $31.98 | 12,900 | — | — |
| 1999-04-12 | $23.13 | $31.90 | 13,800 | — | — |
| 1999-04-09 | $22.00 | $30.35 | 7,500 | — | — |
| 1999-04-08 | $21.38 | $29.48 | 40,900 | — | — |
| 1999-04-07 | $21.44 | $29.57 | 63,400 | — | — |
| 1999-04-06 | $21.50 | $29.66 | 6,000 | — | — |
| 1999-04-05 | $21.19 | $29.22 | 22,600 | — | — |
| 1999-04-01 | $21.63 | $29.83 | 17,800 | — | — |
| 1999-03-31 | $21.88 | $30.17 | 34,500 | — | — |
| 1999-03-30 | $21.94 | $30.26 | 8,600 | — | — |
| 1999-03-29 | $21.63 | $29.83 | 44,600 | — | — |
| 1999-03-26 | $21.94 | $30.26 | 9,500 | — | — |
| 1999-03-25 | $21.88 | $30.17 | 4,100 | — | — |
| 1999-03-24 | $22.06 | $30.43 | 23,400 | — | — |
| 1999-03-23 | $22.88 | $31.55 | 5,800 | — | — |
| 1999-03-22 | $23.38 | $32.24 | 19,800 | — | — |
| 1999-03-19 | $23.25 | $32.07 | 13,800 | — | — |
| 1999-03-18 | $22.44 | $30.95 | 11,400 | — | — |
| 1999-03-17 | $22.13 | $30.52 | 8,700 | — | — |
| 1999-03-16 | $22.13 | $30.52 | 14,300 | — | — |
| 1999-03-15 | $22.31 | $30.78 | 29,100 | — | — |
| 1999-03-12 | $22.25 | $30.69 | 4,300 | — | — |
| 1999-03-11 | $22.25 | $30.69 | 21,600 | — | — |
| 1999-03-10 | $22.25 | $30.69 | 12,900 | — | — |
| 1999-03-09 | $22.63 | $31.21 | 4,700 | — | — |
| 1999-03-08 | $22.69 | $31.29 | 5,200 | — | — |
| 1999-03-05 | $23.00 | $31.72 | 7,400 | — | — |
| 1999-03-04 | $23.25 | $32.07 | 1,900 | — | — |
| 1999-03-03 | $23.56 | $32.50 | 4,000 | — | — |
| 1999-03-02 | $23.81 | $32.85 | 2,400 | — | — |
| 1999-03-01 | $23.75 | $32.76 | 16,300 | — | — |
| 1999-02-26 | $23.69 | $32.67 | 107,200 | — | — |
| 1999-02-25 | $24.06 | $33.19 | 6,100 | — | — |
| 1999-02-24 | $24.75 | $34.14 | 9,600 | — | — |
| 1999-02-23 | $25.63 | $35.35 | 4,300 | — | — |
| 1999-02-22 | $25.75 | $35.52 | 2,700 | — | — |
| 1999-02-19 | $25.44 | $35.09 | 2,700 | — | — |
| 1999-02-18 | $25.63 | $35.35 | 2,300 | — | — |
| 1999-02-17 | $25.94 | $35.78 | 11,200 | — | — |
| 1999-02-16 | $25.88 | $35.69 | 9,200 | — | — |
| 1999-02-12 | $26.00 | $35.86 | 10,500 | — | — |
| 1999-02-11 | $26.00 | $35.86 | 9,600 | — | — |
| 1999-02-10 | $26.13 | $36.04 | 8,200 | — | — |
| 1999-02-09 | $26.63 | $36.73 | 7,400 | — | — |
| 1999-02-08 | $26.13 | $36.04 | 7,400 | — | — |
| 1999-02-05 | $25.75 | $35.52 | 4,500 | — | — |
| 1999-02-04 | $25.88 | $35.69 | 16,300 | — | — |
| 1999-02-03 | $25.81 | $35.34 | 6,500 | — | — |
| 1999-02-02 | $25.94 | $35.51 | 45,100 | — | — |
| 1999-02-01 | $26.19 | $35.86 | 9,300 | — | — |
| 1999-01-29 | $26.00 | $35.60 | 10,400 | — | — |
| 1999-01-28 | $26.06 | $35.68 | 12,500 | — | — |
| 1999-01-27 | $26.25 | $35.94 | 8,100 | — | — |
| 1999-01-26 | $26.50 | $36.28 | 10,700 | — | — |
| 1999-01-25 | $26.13 | $35.77 | 3,500 | — | — |
| 1999-01-22 | $26.19 | $35.86 | 6,300 | — | — |
| 1999-01-21 | $26.25 | $35.94 | 3,500 | — | — |
| 1999-01-20 | $25.94 | $35.51 | 11,000 | — | — |
| 1999-01-19 | $25.13 | $34.40 | 5,000 | — | — |
| 1999-01-15 | $25.13 | $34.40 | 3,900 | — | — |
| 1999-01-14 | $24.88 | $34.06 | 14,400 | — | — |
| 1999-01-13 | $24.88 | $34.06 | 20,100 | — | — |
| 1999-01-12 | $25.25 | $34.57 | 3,300 | — | — |
| 1999-01-11 | $25.63 | $35.09 | 5,300 | — | — |
| 1999-01-08 | $26.25 | $35.94 | 14,900 | — | — |
| 1999-01-07 | $26.00 | $35.60 | 3,000 | — | — |
| 1999-01-06 | $26.13 | $35.77 | 9,800 | — | — |
| 1999-01-05 | $26.81 | $36.71 | 14,300 | — | — |
| 1999-01-04 | $27.25 | $37.31 | 13,000 | — | — |