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
- 1975-06-12 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 | $26.25 | $34.45 | 63,800 | — | — |
| 1999-12-30 | $26.13 | $34.29 | 80,600 | — | — |
| 1999-12-29 | $25.84 | $33.92 | 79,800 | — | — |
| 1999-12-28 | $25.84 | $33.92 | 156,600 | — | — |
| 1999-12-27 | $25.16 | $33.01 | 183,200 | — | — |
| 1999-12-23 | $25.41 | $33.34 | 400,200 | — | — |
| 1999-12-22 | $25.94 | $34.04 | 195,200 | — | — |
| 1999-12-21 | $25.84 | $33.92 | 388,400 | — | — |
| 1999-12-20 | $25.97 | $34.08 | 319,000 | — | — |
| 1999-12-17 | $25.50 | $33.47 | 503,800 | — | — |
| 1999-12-16 | $25.72 | $33.75 | 244,800 | — | — |
| 1999-12-15 | $25.53 | $33.51 | 213,400 | — | — |
| 1999-12-14 | $25.03 | $32.85 | 448,000 | — | — |
| 1999-12-13 | $24.44 | $32.07 | 649,400 | — | — |
| 1999-12-10 | $24.56 | $32.24 | 293,800 | — | — |
| 1999-12-09 | $24.31 | $31.91 | 239,600 | — | — |
| 1999-12-08 | $25.50 | $33.47 | 138,800 | — | — |
| 1999-12-07 | $25.72 | $33.75 | 452,000 | — | — |
| 1999-12-06 | $25.63 | $33.63 | 93,800 | — | — |
| 1999-12-03 | $26.25 | $34.45 | 349,600 | — | — |
| 1999-12-02 | $25.72 | $33.75 | 382,600 | — | — |
| 1999-12-01 | $25.09 | $32.93 | 499,400 | — | — |
| 1999-11-30 | $24.88 | $32.65 | 204,400 | — | — |
| 1999-11-29 | $25.59 | $33.59 | 263,200 | — | — |
| 1999-11-26 | $25.53 | $33.51 | 46,400 | — | — |
| 1999-11-24 | $26.06 | $34.10 | 612,400 | — | — |
| 1999-11-23 | $25.84 | $33.81 | 186,800 | — | — |
| 1999-11-22 | $25.78 | $33.73 | 255,800 | — | — |
| 1999-11-19 | $26.00 | $34.01 | 315,400 | — | — |
| 1999-11-18 | $25.75 | $33.69 | 325,600 | — | — |
| 1999-11-17 | $26.06 | $34.10 | 136,200 | — | — |
| 1999-11-16 | $26.00 | $34.01 | 165,800 | — | — |
| 1999-11-15 | $26.41 | $34.55 | 108,400 | — | — |
| 1999-11-12 | $25.97 | $33.97 | 99,000 | — | — |
| 1999-11-11 | $26.09 | $34.14 | 67,000 | — | — |
| 1999-11-10 | $26.22 | $34.30 | 300,400 | — | — |
| 1999-11-09 | $25.75 | $33.69 | 171,600 | — | — |
| 1999-11-08 | $26.69 | $34.91 | 208,000 | — | — |
| 1999-11-05 | $28.03 | $36.67 | 127,200 | — | — |
| 1999-11-04 | $28.22 | $36.92 | 146,800 | — | — |
| 1999-11-03 | $27.81 | $36.39 | 86,200 | — | — |
| 1999-11-02 | $27.63 | $36.14 | 79,800 | — | — |
| 1999-11-01 | $27.16 | $35.53 | 142,600 | — | — |
| 1999-10-29 | $27.75 | $36.30 | 336,200 | — | — |
| 1999-10-28 | $27.25 | $35.65 | 191,800 | — | — |
| 1999-10-27 | $26.31 | $34.42 | 275,600 | — | — |
| 1999-10-26 | $25.72 | $33.65 | 209,600 | — | — |
| 1999-10-25 | $26.38 | $34.50 | 211,600 | — | — |
| 1999-10-22 | $26.94 | $35.24 | 167,400 | — | — |
| 1999-10-21 | $26.91 | $35.20 | 306,400 | — | — |
| 1999-10-20 | $26.75 | $35.00 | 329,800 | — | — |
| 1999-10-19 | $26.13 | $34.18 | 181,800 | — | — |
| 1999-10-18 | $26.19 | $34.26 | 342,000 | — | — |
| 1999-10-15 | $26.00 | $34.01 | 77,600 | — | — |
| 1999-10-14 | $26.47 | $34.63 | 100,000 | — | — |
| 1999-10-13 | $26.44 | $34.59 | 147,200 | — | — |
| 1999-10-12 | $26.69 | $34.91 | 102,800 | — | — |
| 1999-10-11 | $27.28 | $35.69 | 131,000 | — | — |
| 1999-10-08 | $28.25 | $36.96 | 91,800 | — | — |
| 1999-10-07 | $28.41 | $37.16 | 139,400 | — | — |
| 1999-10-06 | $27.69 | $36.22 | 211,600 | — | — |
| 1999-10-05 | $27.91 | $36.51 | 320,600 | — | — |
| 1999-10-04 | $26.94 | $35.24 | 155,800 | — | — |
| 1999-10-01 | $26.81 | $35.08 | 99,200 | — | — |
| 1999-09-30 | $27.06 | $35.40 | 110,600 | — | — |
| 1999-09-29 | $26.50 | $34.67 | 70,200 | — | — |
| 1999-09-28 | $27.22 | $35.61 | 164,800 | — | — |
| 1999-09-27 | $27.75 | $36.30 | 400,400 | — | — |
| 1999-09-24 | $27.28 | $35.69 | 139,800 | — | — |
| 1999-09-23 | $27.00 | $35.32 | 269,600 | — | — |
| 1999-09-22 | $27.25 | $35.65 | 104,200 | — | — |
| 1999-09-21 | $28.00 | $36.63 | 76,600 | — | — |
| 1999-09-20 | $28.81 | $37.69 | 116,800 | — | — |
| 1999-09-17 | $29.34 | $38.39 | 162,800 | — | — |
| 1999-09-16 | $29.25 | $38.27 | 107,200 | — | — |
| 1999-09-15 | $29.97 | $39.21 | 390,600 | — | — |
| 1999-09-14 | $30.38 | $39.74 | 130,600 | — | — |
| 1999-09-13 | $30.16 | $39.45 | 159,200 | — | — |
| 1999-09-10 | $29.91 | $39.12 | 511,800 | — | — |
| 1999-09-09 | $29.81 | $39.00 | 52,600 | — | — |
| 1999-09-08 | $29.59 | $38.72 | 383,200 | — | — |
| 1999-09-07 | $29.75 | $38.92 | 177,800 | — | — |
| 1999-09-03 | $29.41 | $38.47 | 114,400 | — | — |
| 1999-09-02 | $28.56 | $37.37 | 146,800 | — | — |
| 1999-09-01 | $28.41 | $37.16 | 320,200 | — | — |
| 1999-08-31 | $28.53 | $37.33 | 178,000 | — | — |
| 1999-08-30 | $29.13 | $38.10 | 294,000 | — | — |
| 1999-08-27 | $28.28 | $37.00 | 214,200 | — | — |
| 1999-08-26 | $29.28 | $38.20 | 77,000 | — | — |
| 1999-08-25 | $29.41 | $38.36 | 129,400 | — | — |
| 1999-08-24 | $28.59 | $37.30 | 73,800 | — | — |
| 1999-08-23 | $28.63 | $37.34 | 352,000 | — | — |
| 1999-08-20 | $28.41 | $37.06 | 270,600 | — | — |
| 1999-08-19 | $28.28 | $36.89 | 145,000 | — | — |
| 1999-08-18 | $28.31 | $36.94 | 161,200 | — | — |
| 1999-08-17 | $29.22 | $38.12 | 77,600 | — | — |
| 1999-08-16 | $28.84 | $37.63 | 251,400 | — | — |
| 1999-08-13 | $28.88 | $37.67 | 140,200 | — | — |
| 1999-08-12 | $28.97 | $37.79 | 345,400 | — | — |
| 1999-08-11 | $28.16 | $36.73 | 271,800 | — | — |
| 1999-08-10 | $27.47 | $35.83 | 261,200 | — | — |
| 1999-08-09 | $27.50 | $35.88 | 223,200 | — | — |
| 1999-08-06 | $27.44 | $35.79 | 200,600 | — | — |
| 1999-08-05 | $28.16 | $36.73 | 310,400 | — | — |
| 1999-08-04 | $28.47 | $37.14 | 260,400 | — | — |
| 1999-08-03 | $27.63 | $36.04 | 438,000 | — | — |
| 1999-08-02 | $27.34 | $35.67 | 542,600 | — | — |
| 1999-07-30 | $26.63 | $34.73 | 390,200 | — | — |
| 1999-07-29 | $25.66 | $33.47 | 122,600 | — | — |
| 1999-07-28 | $25.50 | $33.27 | 351,400 | — | — |
| 1999-07-27 | $25.44 | $33.18 | 363,400 | — | — |
| 1999-07-26 | $25.94 | $33.84 | 231,200 | — | — |
| 1999-07-23 | $25.03 | $32.65 | 467,600 | — | — |
| 1999-07-22 | $25.13 | $32.78 | 583,000 | — | — |
| 1999-07-21 | $24.31 | $31.72 | 177,800 | — | — |
| 1999-07-20 | $24.47 | $31.92 | 200,800 | — | — |
| 1999-07-19 | $25.19 | $32.86 | 92,800 | — | — |
| 1999-07-16 | $25.28 | $32.98 | 102,600 | — | — |
| 1999-07-15 | $25.19 | $32.86 | 107,000 | — | — |
| 1999-07-14 | $25.69 | $33.51 | 172,600 | — | — |
| 1999-07-13 | $25.91 | $33.80 | 128,800 | — | — |
| 1999-07-12 | $25.69 | $33.51 | 117,800 | — | — |
| 1999-07-09 | $25.69 | $33.51 | 138,200 | — | — |
| 1999-07-08 | $25.63 | $33.43 | 157,200 | — | — |
| 1999-07-07 | $25.63 | $33.43 | 390,400 | — | — |
| 1999-07-06 | $24.69 | $32.21 | 213,000 | — | — |
| 1999-07-02 | $26.34 | $34.37 | 152,600 | — | — |
| 1999-07-01 | $25.69 | $33.51 | 366,600 | — | — |
| 1999-06-30 | $24.75 | $32.29 | 768,000 | — | — |
| 1999-06-29 | $25.50 | $33.27 | 256,800 | — | — |
| 1999-06-28 | $25.00 | $32.61 | 265,000 | — | — |
| 1999-06-25 | $25.13 | $32.78 | 170,000 | — | — |
| 1999-06-24 | $25.00 | $32.61 | 251,400 | — | — |
| 1999-06-23 | $25.31 | $33.02 | 128,600 | — | — |
| 1999-06-22 | $25.78 | $33.63 | 92,200 | — | — |
| 1999-06-21 | $26.28 | $34.29 | 320,600 | — | — |
| 1999-06-18 | $26.28 | $34.29 | 229,600 | — | — |
| 1999-06-17 | $26.44 | $34.49 | 148,600 | — | — |
| 1999-06-16 | $26.41 | $34.45 | 235,000 | — | — |
| 1999-06-15 | $26.63 | $34.73 | 293,600 | — | — |
| 1999-06-14 | $25.19 | $32.86 | 220,400 | — | — |
| 1999-06-11 | $24.97 | $32.57 | 152,800 | — | — |
| 1999-06-10 | $25.22 | $32.90 | 246,400 | — | — |
| 1999-06-09 | $25.28 | $32.98 | 180,800 | — | — |
| 1999-06-08 | $24.53 | $32.00 | 439,800 | — | — |
| 1999-06-07 | $25.00 | $32.61 | 661,200 | — | — |
| 1999-06-04 | $23.59 | $30.78 | 112,000 | — | — |
| 1999-06-03 | $23.50 | $30.66 | 250,800 | — | — |
| 1999-06-02 | $23.00 | $30.00 | 175,200 | — | — |
| 1999-06-01 | $23.09 | $30.13 | 307,800 | — | — |
| 1999-05-28 | $23.75 | $30.98 | 249,000 | — | — |
| 1999-05-27 | $23.88 | $31.15 | 404,400 | — | — |
| 1999-05-26 | $23.66 | $30.86 | 537,600 | — | — |
| 1999-05-25 | $24.53 | $31.89 | 265,200 | — | — |
| 1999-05-24 | $24.53 | $31.89 | 595,200 | — | — |
| 1999-05-21 | $24.84 | $32.30 | 195,800 | — | — |
| 1999-05-20 | $24.91 | $32.38 | 268,000 | — | — |
| 1999-05-19 | $25.00 | $32.50 | 439,200 | — | — |
| 1999-05-18 | $25.03 | $32.54 | 465,800 | — | — |
| 1999-05-17 | $24.84 | $32.30 | 463,000 | — | — |
| 1999-05-14 | $25.28 | $32.87 | 230,200 | — | — |
| 1999-05-13 | $26.38 | $34.29 | 160,400 | — | — |
| 1999-05-12 | $27.59 | $35.88 | 118,600 | — | — |
| 1999-05-11 | $27.91 | $36.28 | 194,800 | — | — |
| 1999-05-10 | $27.81 | $36.16 | 424,400 | — | — |
| 1999-05-07 | $26.97 | $35.06 | 89,800 | — | — |
| 1999-05-06 | $26.25 | $34.13 | 131,000 | — | — |
| 1999-05-05 | $26.69 | $34.70 | 174,400 | — | — |
| 1999-05-04 | $26.34 | $34.25 | 171,200 | — | — |
| 1999-05-03 | $26.19 | $34.05 | 176,000 | — | — |
| 1999-04-30 | $26.75 | $34.78 | 130,400 | — | — |
| 1999-04-29 | $26.72 | $34.74 | 309,600 | — | — |
| 1999-04-28 | $27.66 | $35.96 | 69,800 | — | — |
| 1999-04-27 | $28.06 | $36.49 | 156,600 | — | — |
| 1999-04-26 | $28.94 | $37.62 | 222,000 | — | — |
| 1999-04-23 | $28.63 | $37.22 | 521,200 | — | — |
| 1999-04-22 | $25.44 | $33.07 | 408,600 | — | — |
| 1999-04-21 | $24.72 | $32.14 | 302,600 | — | — |
| 1999-04-20 | $25.00 | $32.50 | 371,000 | — | — |
| 1999-04-19 | $26.41 | $34.33 | 180,200 | — | — |
| 1999-04-16 | $28.00 | $36.40 | 129,800 | — | — |
| 1999-04-15 | $28.00 | $36.40 | 105,200 | — | — |
| 1999-04-14 | $28.16 | $36.61 | 105,200 | — | — |
| 1999-04-13 | $28.16 | $36.61 | 111,000 | — | — |
| 1999-04-12 | $28.50 | $37.05 | 144,600 | — | — |
| 1999-04-09 | $28.25 | $36.73 | 103,400 | — | — |
| 1999-04-08 | $29.06 | $37.79 | 142,600 | — | — |
| 1999-04-07 | $27.56 | $35.84 | 51,000 | — | — |
| 1999-04-06 | $27.00 | $35.10 | 104,400 | — | — |
| 1999-04-05 | $27.09 | $35.23 | 242,800 | — | — |
| 1999-04-01 | $26.94 | $35.02 | 179,200 | — | — |
| 1999-03-31 | $27.00 | $35.10 | 298,400 | — | — |
| 1999-03-30 | $27.50 | $35.75 | 222,600 | — | — |
| 1999-03-29 | $28.16 | $36.61 | 101,200 | — | — |
| 1999-03-26 | $28.38 | $36.89 | 124,000 | — | — |
| 1999-03-25 | $28.25 | $36.73 | 109,400 | — | — |
| 1999-03-24 | $28.06 | $36.49 | 123,400 | — | — |
| 1999-03-23 | $28.25 | $36.73 | 107,000 | — | — |
| 1999-03-22 | $28.50 | $37.05 | 211,000 | — | — |
| 1999-03-19 | $28.00 | $36.40 | 315,600 | — | — |
| 1999-03-18 | $29.34 | $38.15 | 197,600 | — | — |
| 1999-03-17 | $30.13 | $39.17 | 51,800 | — | — |
| 1999-03-16 | $30.75 | $39.98 | 77,600 | — | — |
| 1999-03-15 | $31.50 | $40.96 | 208,600 | — | — |
| 1999-03-12 | $31.06 | $40.39 | 216,200 | — | — |
| 1999-03-11 | $30.47 | $39.61 | 196,000 | — | — |
| 1999-03-10 | $30.41 | $39.53 | 128,000 | — | — |
| 1999-03-09 | $30.66 | $39.86 | 386,000 | — | — |
| 1999-03-08 | $30.94 | $40.22 | 152,800 | — | — |
| 1999-03-05 | $29.66 | $38.56 | 258,000 | — | — |
| 1999-03-04 | $29.88 | $38.84 | 228,800 | — | — |
| 1999-03-03 | $29.25 | $38.03 | 126,800 | — | — |
| 1999-03-02 | $29.88 | $38.84 | 269,400 | — | — |
| 1999-03-01 | $30.06 | $39.09 | 472,800 | — | — |
| 1999-02-26 | $29.78 | $38.72 | 566,800 | — | — |
| 1999-02-25 | $28.97 | $37.66 | 261,800 | — | — |
| 1999-02-24 | $28.00 | $36.40 | 268,200 | — | — |
| 1999-02-23 | $28.34 | $36.75 | 261,400 | — | — |
| 1999-02-22 | $29.06 | $37.69 | 512,800 | — | — |
| 1999-02-19 | $28.94 | $37.52 | 352,400 | — | — |
| 1999-02-18 | $28.34 | $36.75 | 163,400 | — | — |
| 1999-02-17 | $27.81 | $36.07 | 417,400 | — | — |
| 1999-02-16 | $29.44 | $38.17 | 458,400 | — | — |
| 1999-02-12 | $29.06 | $37.69 | 216,600 | — | — |
| 1999-02-11 | $30.00 | $38.90 | 400,000 | — | — |
| 1999-02-10 | $30.59 | $39.67 | 928,000 | — | — |
| 1999-02-09 | $31.94 | $41.41 | 522,600 | — | — |
| 1999-02-08 | $31.00 | $40.20 | 394,600 | — | — |
| 1999-02-05 | $31.19 | $40.44 | 214,400 | — | — |
| 1999-02-04 | $30.50 | $39.55 | 73,000 | — | — |
| 1999-02-03 | $31.31 | $40.60 | 246,400 | — | — |
| 1999-02-02 | $30.91 | $40.08 | 275,200 | — | — |
| 1999-02-01 | $31.56 | $40.93 | 362,800 | — | — |
| 1999-01-29 | $32.03 | $41.54 | 441,000 | — | — |
| 1999-01-28 | $31.25 | $40.52 | 385,400 | — | — |
| 1999-01-27 | $30.13 | $39.06 | 250,000 | — | — |
| 1999-01-26 | $29.63 | $38.42 | 116,600 | — | — |
| 1999-01-25 | $29.69 | $38.50 | 107,800 | — | — |
| 1999-01-22 | $29.03 | $37.65 | 134,200 | — | — |
| 1999-01-21 | $29.94 | $38.82 | 448,200 | — | — |
| 1999-01-20 | $28.66 | $37.16 | 219,400 | — | — |
| 1999-01-19 | $27.81 | $36.07 | 237,000 | — | — |
| 1999-01-15 | $29.38 | $38.09 | 385,600 | — | — |
| 1999-01-14 | $27.13 | $35.17 | 204,600 | — | — |
| 1999-01-13 | $28.34 | $36.75 | 249,000 | — | — |
| 1999-01-12 | $28.19 | $36.55 | 224,200 | — | — |
| 1999-01-11 | $28.97 | $37.56 | 217,400 | — | — |
| 1999-01-08 | $29.50 | $38.25 | 311,400 | — | — |
| 1999-01-07 | $28.88 | $37.44 | 170,000 | — | — |
| 1999-01-06 | $29.75 | $38.58 | 181,200 | — | — |
| 1999-01-05 | $29.28 | $37.97 | 360,000 | — | — |
| 1999-01-04 | $28.53 | $37.00 | 543,800 | — | — |