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
- 1987-06-04 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 | $23.88 | $40.10 | 19,100 | — | — |
| 1999-12-30 | $24.00 | $40.31 | 69,600 | — | — |
| 1999-12-29 | $24.25 | $40.73 | 35,300 | — | — |
| 1999-12-28 | $22.91 | $38.48 | 61,200 | — | — |
| 1999-12-27 | $22.81 | $38.32 | 157,100 | — | — |
| 1999-12-23 | $23.06 | $38.74 | 32,900 | — | — |
| 1999-12-22 | $23.25 | $39.05 | 11,200 | — | — |
| 1999-12-21 | $23.50 | $39.47 | 15,500 | — | — |
| 1999-12-20 | $23.44 | $39.37 | 35,500 | — | — |
| 1999-12-17 | $23.13 | $38.84 | 129,600 | — | — |
| 1999-12-16 | $24.25 | $40.73 | 52,100 | — | — |
| 1999-12-15 | $24.31 | $40.84 | 45,600 | — | — |
| 1999-12-14 | $23.94 | $40.21 | 26,100 | — | — |
| 1999-12-13 | $24.22 | $40.68 | 35,100 | — | — |
| 1999-12-10 | $24.00 | $40.31 | 38,500 | — | — |
| 1999-12-09 | $24.25 | $40.73 | 17,900 | — | — |
| 1999-12-08 | $24.75 | $41.57 | 28,600 | — | — |
| 1999-12-07 | $24.63 | $41.01 | 78,500 | — | — |
| 1999-12-06 | $24.25 | $40.39 | 65,000 | — | — |
| 1999-12-03 | $24.44 | $40.70 | 23,800 | — | — |
| 1999-12-02 | $24.38 | $40.59 | 18,400 | — | — |
| 1999-12-01 | $24.44 | $40.70 | 36,000 | — | — |
| 1999-11-30 | $24.75 | $41.22 | 49,000 | — | — |
| 1999-11-29 | $24.81 | $41.32 | 33,900 | — | — |
| 1999-11-26 | $24.88 | $41.43 | 10,600 | — | — |
| 1999-11-24 | $24.88 | $41.43 | 42,700 | — | — |
| 1999-11-23 | $24.69 | $41.12 | 44,700 | — | — |
| 1999-11-22 | $25.00 | $41.64 | 14,700 | — | — |
| 1999-11-19 | $25.13 | $41.84 | 21,400 | — | — |
| 1999-11-18 | $25.00 | $41.64 | 72,900 | — | — |
| 1999-11-17 | $25.25 | $42.05 | 17,400 | — | — |
| 1999-11-16 | $25.13 | $41.84 | 47,000 | — | — |
| 1999-11-15 | $25.25 | $42.05 | 25,200 | — | — |
| 1999-11-12 | $25.19 | $41.95 | 45,800 | — | — |
| 1999-11-11 | $24.50 | $40.80 | 46,500 | — | — |
| 1999-11-10 | $24.84 | $41.38 | 35,700 | — | — |
| 1999-11-09 | $25.28 | $42.10 | 35,700 | — | — |
| 1999-11-08 | $25.56 | $42.57 | 34,700 | — | — |
| 1999-11-05 | $25.94 | $43.20 | 31,600 | — | — |
| 1999-11-04 | $26.00 | $43.30 | 72,800 | — | — |
| 1999-11-03 | $26.00 | $43.30 | 51,100 | — | — |
| 1999-11-02 | $25.25 | $42.05 | 67,200 | — | — |
| 1999-11-01 | $24.94 | $41.53 | 57,600 | — | — |
| 1999-10-29 | $24.63 | $41.01 | 60,900 | — | — |
| 1999-10-28 | $24.63 | $41.01 | 86,800 | — | — |
| 1999-10-27 | $24.00 | $39.97 | 39,300 | — | — |
| 1999-10-26 | $24.00 | $39.97 | 91,300 | — | — |
| 1999-10-25 | $23.69 | $39.45 | 27,000 | — | — |
| 1999-10-22 | $24.06 | $40.07 | 86,000 | — | — |
| 1999-10-21 | $24.00 | $39.97 | 36,100 | — | — |
| 1999-10-20 | $24.38 | $40.59 | 76,600 | — | — |
| 1999-10-19 | $24.41 | $40.65 | 60,900 | — | — |
| 1999-10-18 | $24.25 | $40.39 | 31,400 | — | — |
| 1999-10-15 | $24.13 | $40.18 | 26,100 | — | — |
| 1999-10-14 | $24.25 | $40.39 | 27,600 | — | — |
| 1999-10-13 | $24.13 | $40.18 | 39,200 | — | — |
| 1999-10-12 | $24.00 | $39.97 | 26,500 | — | — |
| 1999-10-11 | $23.97 | $39.92 | 25,400 | — | — |
| 1999-10-08 | $23.94 | $39.87 | 41,400 | — | — |
| 1999-10-07 | $24.00 | $39.97 | 26,900 | — | — |
| 1999-10-06 | $24.25 | $40.39 | 26,300 | — | — |
| 1999-10-05 | $24.41 | $40.65 | 37,000 | — | — |
| 1999-10-04 | $24.44 | $40.70 | 31,000 | — | — |
| 1999-10-01 | $24.69 | $41.12 | 85,400 | — | — |
| 1999-09-30 | $24.31 | $40.49 | 49,600 | — | — |
| 1999-09-29 | $24.14 | $40.20 | 18,200 | — | — |
| 1999-09-28 | $24.06 | $40.07 | 68,200 | — | — |
| 1999-09-27 | $24.03 | $40.02 | 44,900 | — | — |
| 1999-09-24 | $23.94 | $39.87 | 94,800 | — | — |
| 1999-09-23 | $23.75 | $39.55 | 177,400 | — | — |
| 1999-09-22 | $23.75 | $39.55 | 27,100 | — | — |
| 1999-09-21 | $24.06 | $40.07 | 69,200 | — | — |
| 1999-09-20 | $24.25 | $40.39 | 24,800 | — | — |
| 1999-09-17 | $24.88 | $41.43 | 141,300 | — | — |
| 1999-09-16 | $25.00 | $41.64 | 45,900 | — | — |
| 1999-09-15 | $25.63 | $42.68 | 17,500 | — | — |
| 1999-09-14 | $25.00 | $41.64 | 11,800 | — | — |
| 1999-09-13 | $25.19 | $41.95 | 12,100 | — | — |
| 1999-09-10 | $25.13 | $41.84 | 19,900 | — | — |
| 1999-09-09 | $25.22 | $42.00 | 12,900 | — | — |
| 1999-09-08 | $25.50 | $42.47 | 27,600 | — | — |
| 1999-09-07 | $25.56 | $42.22 | 62,400 | — | — |
| 1999-09-03 | $25.91 | $42.79 | 33,000 | — | — |
| 1999-09-02 | $25.56 | $42.22 | 38,800 | — | — |
| 1999-09-01 | $26.13 | $43.15 | 24,700 | — | — |
| 1999-08-31 | $25.69 | $42.43 | 44,600 | — | — |
| 1999-08-30 | $25.94 | $42.84 | 62,000 | — | — |
| 1999-08-27 | $25.75 | $42.53 | 19,700 | — | — |
| 1999-08-26 | $26.38 | $43.56 | 26,900 | — | — |
| 1999-08-25 | $25.88 | $42.74 | 25,400 | — | — |
| 1999-08-24 | $25.47 | $42.07 | 119,500 | — | — |
| 1999-08-23 | $25.75 | $42.53 | 51,900 | — | — |
| 1999-08-20 | $26.44 | $43.67 | 59,900 | — | — |
| 1999-08-19 | $26.47 | $43.72 | 22,800 | — | — |
| 1999-08-18 | $26.75 | $44.18 | 32,500 | — | — |
| 1999-08-17 | $26.50 | $43.77 | 27,900 | — | — |
| 1999-08-16 | $26.25 | $43.36 | 41,500 | — | — |
| 1999-08-13 | $26.00 | $42.95 | 71,700 | — | — |
| 1999-08-12 | $25.75 | $42.53 | 36,900 | — | — |
| 1999-08-11 | $25.50 | $42.12 | 21,500 | — | — |
| 1999-08-10 | $25.00 | $41.29 | 62,500 | — | — |
| 1999-08-09 | $24.56 | $40.57 | 27,100 | — | — |
| 1999-08-06 | $24.63 | $40.67 | 30,700 | — | — |
| 1999-08-05 | $24.75 | $40.88 | 37,300 | — | — |
| 1999-08-04 | $24.97 | $41.24 | 56,400 | — | — |
| 1999-08-03 | $25.16 | $41.55 | 52,200 | — | — |
| 1999-08-02 | $24.88 | $41.09 | 12,000 | — | — |
| 1999-07-30 | $25.25 | $41.71 | 52,200 | — | — |
| 1999-07-29 | $25.19 | $41.60 | 108,700 | — | — |
| 1999-07-28 | $25.75 | $42.53 | 47,800 | — | — |
| 1999-07-27 | $25.44 | $42.02 | 22,700 | — | — |
| 1999-07-26 | $25.81 | $42.64 | 37,200 | — | — |
| 1999-07-23 | $25.63 | $42.33 | 27,800 | — | — |
| 1999-07-22 | $26.00 | $42.95 | 46,400 | — | — |
| 1999-07-21 | $25.97 | $42.89 | 51,600 | — | — |
| 1999-07-20 | $26.00 | $42.95 | 54,300 | — | — |
| 1999-07-19 | $26.38 | $43.56 | 32,700 | — | — |
| 1999-07-16 | $27.25 | $45.01 | 122,200 | — | — |
| 1999-07-15 | $27.00 | $44.60 | 80,900 | — | — |
| 1999-07-14 | $26.38 | $43.56 | 24,400 | — | — |
| 1999-07-13 | $26.59 | $43.93 | 20,700 | — | — |
| 1999-07-12 | $26.88 | $44.39 | 61,600 | — | — |
| 1999-07-09 | $26.91 | $44.44 | 113,300 | — | — |
| 1999-07-08 | $25.88 | $42.74 | 36,600 | — | — |
| 1999-07-07 | $26.34 | $43.51 | 19,100 | — | — |
| 1999-07-06 | $26.81 | $44.29 | 26,300 | — | — |
| 1999-07-02 | $26.88 | $44.39 | 91,400 | — | — |
| 1999-07-01 | $26.38 | $43.56 | 116,800 | — | — |
| 1999-06-30 | $26.50 | $43.77 | 159,300 | — | — |
| 1999-06-29 | $25.50 | $42.12 | 68,800 | — | — |
| 1999-06-28 | $24.88 | $41.09 | 32,700 | — | — |
| 1999-06-25 | $24.00 | $39.64 | 30,500 | — | — |
| 1999-06-24 | $24.13 | $39.85 | 26,700 | — | — |
| 1999-06-23 | $24.88 | $41.09 | 68,100 | — | — |
| 1999-06-22 | $24.56 | $40.57 | 65,900 | — | — |
| 1999-06-21 | $24.22 | $40.00 | 218,400 | — | — |
| 1999-06-18 | $24.56 | $40.57 | 87,700 | — | — |
| 1999-06-17 | $24.25 | $40.05 | 61,100 | — | — |
| 1999-06-16 | $24.47 | $40.42 | 86,500 | — | — |
| 1999-06-15 | $24.38 | $40.26 | 19,700 | — | — |
| 1999-06-14 | $24.00 | $39.64 | 57,700 | — | — |
| 1999-06-11 | $25.41 | $41.96 | 31,300 | — | — |
| 1999-06-10 | $25.38 | $41.91 | 37,300 | — | — |
| 1999-06-09 | $25.50 | $42.12 | 20,500 | — | — |
| 1999-06-08 | $25.75 | $42.20 | 86,000 | — | — |
| 1999-06-07 | $25.63 | $42.00 | 22,700 | — | — |
| 1999-06-04 | $25.50 | $41.79 | 27,300 | — | — |
| 1999-06-03 | $26.00 | $42.61 | 40,600 | — | — |
| 1999-06-02 | $26.31 | $43.12 | 54,000 | — | — |
| 1999-06-01 | $26.38 | $43.23 | 81,700 | — | — |
| 1999-05-28 | $26.69 | $43.74 | 38,700 | — | — |
| 1999-05-27 | $26.34 | $43.18 | 16,600 | — | — |
| 1999-05-26 | $26.13 | $42.82 | 16,500 | — | — |
| 1999-05-25 | $26.00 | $42.61 | 11,400 | — | — |
| 1999-05-24 | $26.72 | $43.79 | 182,200 | — | — |
| 1999-05-21 | $26.88 | $44.05 | 209,300 | — | — |
| 1999-05-20 | $26.63 | $43.64 | 94,700 | — | — |
| 1999-05-19 | $26.63 | $43.64 | 158,900 | — | — |
| 1999-05-18 | $25.81 | $42.30 | 56,900 | — | — |
| 1999-05-17 | $25.50 | $41.79 | 17,100 | — | — |
| 1999-05-14 | $25.56 | $41.89 | 84,400 | — | — |
| 1999-05-13 | $25.81 | $42.30 | 45,000 | — | — |
| 1999-05-12 | $25.19 | $41.28 | 41,600 | — | — |
| 1999-05-11 | $25.19 | $41.28 | 144,400 | — | — |
| 1999-05-10 | $25.63 | $42.00 | 106,500 | — | — |
| 1999-05-07 | $25.38 | $41.59 | 108,900 | — | — |
| 1999-05-06 | $26.19 | $42.92 | 140,900 | — | — |
| 1999-05-05 | $26.28 | $43.07 | 53,900 | — | — |
| 1999-05-04 | $26.66 | $43.69 | 18,900 | — | — |
| 1999-05-03 | $27.19 | $44.56 | 129,600 | — | — |
| 1999-04-30 | $27.00 | $44.25 | 54,400 | — | — |
| 1999-04-29 | $26.38 | $43.23 | 17,000 | — | — |
| 1999-04-28 | $26.50 | $43.43 | 71,600 | — | — |
| 1999-04-27 | $26.25 | $43.02 | 74,300 | — | — |
| 1999-04-26 | $25.25 | $41.38 | 142,700 | — | — |
| 1999-04-23 | $26.38 | $43.23 | 36,700 | — | — |
| 1999-04-22 | $27.25 | $44.66 | 156,800 | — | — |
| 1999-04-21 | $26.63 | $43.64 | 135,800 | — | — |
| 1999-04-20 | $26.53 | $43.48 | 131,700 | — | — |
| 1999-04-19 | $26.88 | $44.05 | 60,100 | — | — |
| 1999-04-16 | $26.75 | $43.84 | 101,900 | — | — |
| 1999-04-15 | $26.47 | $43.38 | 104,700 | — | — |
| 1999-04-14 | $27.00 | $44.25 | 72,400 | — | — |
| 1999-04-13 | $26.31 | $43.12 | 174,100 | — | — |
| 1999-04-12 | $27.00 | $44.25 | 114,100 | — | — |
| 1999-04-09 | $24.00 | $39.33 | 50,900 | — | — |
| 1999-04-08 | $23.63 | $38.72 | 48,500 | — | — |
| 1999-04-07 | $23.56 | $38.62 | 51,000 | — | — |
| 1999-04-06 | $24.19 | $39.64 | 88,600 | — | — |
| 1999-04-05 | $25.31 | $41.49 | 74,200 | — | — |
| 1999-04-01 | $24.31 | $39.85 | 50,200 | — | — |
| 1999-03-31 | $22.88 | $37.49 | 314,500 | — | — |
| 1999-03-30 | $24.00 | $39.33 | 41,000 | — | — |
| 1999-03-29 | $24.06 | $39.44 | 51,500 | — | — |
| 1999-03-26 | $24.25 | $39.74 | 28,200 | — | — |
| 1999-03-25 | $23.78 | $38.98 | 94,800 | — | — |
| 1999-03-24 | $23.69 | $38.82 | 30,700 | — | — |
| 1999-03-23 | $24.38 | $39.95 | 56,200 | — | — |
| 1999-03-22 | $25.06 | $41.08 | 41,300 | — | — |
| 1999-03-19 | $25.06 | $41.08 | 44,500 | — | — |
| 1999-03-18 | $25.38 | $41.59 | 27,000 | — | — |
| 1999-03-17 | $25.50 | $41.79 | 36,600 | — | — |
| 1999-03-16 | $25.50 | $41.79 | 57,600 | — | — |
| 1999-03-15 | $25.94 | $42.51 | 18,600 | — | — |
| 1999-03-12 | $25.88 | $42.41 | 47,400 | — | — |
| 1999-03-11 | $26.50 | $43.43 | 50,300 | — | — |
| 1999-03-10 | $26.75 | $43.84 | 18,600 | — | — |
| 1999-03-09 | $26.88 | $43.72 | 41,200 | — | — |
| 1999-03-08 | $26.38 | $42.90 | 143,400 | — | — |
| 1999-03-05 | $24.75 | $40.26 | 33,100 | — | — |
| 1999-03-04 | $24.25 | $39.45 | 38,900 | — | — |
| 1999-03-03 | $24.06 | $39.14 | 44,400 | — | — |
| 1999-03-02 | $24.06 | $39.14 | 10,700 | — | — |
| 1999-03-01 | $24.06 | $39.14 | 63,600 | — | — |
| 1999-02-26 | $24.13 | $39.24 | 35,600 | — | — |
| 1999-02-25 | $24.13 | $39.24 | 127,000 | — | — |
| 1999-02-24 | $24.13 | $39.24 | 104,200 | — | — |
| 1999-02-23 | $24.00 | $39.04 | 19,100 | — | — |
| 1999-02-22 | $24.38 | $39.65 | 47,500 | — | — |
| 1999-02-19 | $22.81 | $37.11 | 41,900 | — | — |
| 1999-02-18 | $23.25 | $37.82 | 30,400 | — | — |
| 1999-02-17 | $23.19 | $37.72 | 253,300 | — | — |
| 1999-02-16 | $23.75 | $38.63 | 17,800 | — | — |
| 1999-02-12 | $24.00 | $39.04 | 61,300 | — | — |
| 1999-02-11 | $24.38 | $39.65 | 103,400 | — | — |
| 1999-02-10 | $23.63 | $38.43 | 63,400 | — | — |
| 1999-02-09 | $23.69 | $38.53 | 41,300 | — | — |
| 1999-02-08 | $24.25 | $39.45 | 63,200 | — | — |
| 1999-02-05 | $24.13 | $39.24 | 27,700 | — | — |
| 1999-02-04 | $24.31 | $39.55 | 39,700 | — | — |
| 1999-02-03 | $24.88 | $40.46 | 54,000 | — | — |
| 1999-02-02 | $24.31 | $39.55 | 72,900 | — | — |
| 1999-02-01 | $24.06 | $39.14 | 24,000 | — | — |
| 1999-01-29 | $24.25 | $39.45 | 78,500 | — | — |
| 1999-01-28 | $24.50 | $39.85 | 20,500 | — | — |
| 1999-01-27 | $24.25 | $39.45 | 159,500 | — | — |
| 1999-01-26 | $24.63 | $40.06 | 76,100 | — | — |
| 1999-01-25 | $24.38 | $39.65 | 82,300 | — | — |
| 1999-01-22 | $23.44 | $38.13 | 41,200 | — | — |
| 1999-01-21 | $23.50 | $38.23 | 18,400 | — | — |
| 1999-01-20 | $23.94 | $38.94 | 61,700 | — | — |
| 1999-01-19 | $23.88 | $38.84 | 63,500 | — | — |
| 1999-01-15 | $24.72 | $40.21 | 98,800 | — | — |
| 1999-01-14 | $25.13 | $40.87 | 6,900 | — | — |
| 1999-01-13 | $25.75 | $41.89 | 29,000 | — | — |
| 1999-01-12 | $25.81 | $41.99 | 46,600 | — | — |
| 1999-01-11 | $26.03 | $42.35 | 42,200 | — | — |
| 1999-01-08 | $26.44 | $43.01 | 35,900 | — | — |
| 1999-01-07 | $26.31 | $42.80 | 64,500 | — | — |
| 1999-01-06 | $26.88 | $43.72 | 37,700 | — | — |
| 1999-01-05 | $27.00 | $43.92 | 72,800 | — | — |
| 1999-01-04 | $26.81 | $43.62 | 114,100 | — | — |