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 | $22.81 | $38.17 | 72,300 | — | — |
| 1999-12-30 | $22.94 | $38.38 | 79,100 | — | — |
| 1999-12-29 | $23.06 | $38.58 | 78,700 | — | — |
| 1999-12-28 | $22.44 | $37.54 | 102,500 | — | — |
| 1999-12-27 | $22.44 | $37.54 | 89,000 | — | — |
| 1999-12-23 | $22.63 | $37.85 | 67,300 | — | — |
| 1999-12-22 | $22.88 | $38.27 | 163,200 | — | — |
| 1999-12-21 | $22.63 | $37.85 | 143,900 | — | — |
| 1999-12-20 | $22.69 | $37.96 | 162,700 | — | — |
| 1999-12-17 | $21.25 | $35.55 | 164,800 | — | — |
| 1999-12-16 | $21.88 | $36.60 | 86,500 | — | — |
| 1999-12-15 | $22.00 | $36.81 | 88,000 | — | — |
| 1999-12-14 | $22.31 | $37.33 | 143,900 | — | — |
| 1999-12-13 | $22.25 | $37.23 | 117,900 | — | — |
| 1999-12-10 | $22.38 | $37.43 | 199,600 | — | — |
| 1999-12-09 | $22.75 | $38.06 | 52,400 | — | — |
| 1999-12-08 | $23.00 | $38.48 | 150,900 | — | — |
| 1999-12-07 | $23.81 | $39.84 | 99,400 | — | — |
| 1999-12-06 | $23.88 | $39.94 | 97,900 | — | — |
| 1999-12-03 | $24.44 | $40.88 | 113,200 | — | — |
| 1999-12-02 | $24.69 | $41.30 | 133,400 | — | — |
| 1999-12-01 | $24.94 | $41.72 | 159,100 | — | — |
| 1999-11-30 | $25.69 | $42.98 | 95,500 | — | — |
| 1999-11-29 | $25.81 | $43.19 | 95,100 | — | — |
| 1999-11-26 | $26.19 | $43.81 | 34,800 | — | — |
| 1999-11-24 | $25.94 | $43.39 | 93,800 | — | — |
| 1999-11-23 | $26.00 | $43.50 | 65,500 | — | — |
| 1999-11-22 | $25.94 | $43.39 | 75,200 | — | — |
| 1999-11-19 | $25.81 | $43.19 | 86,600 | — | — |
| 1999-11-18 | $26.06 | $43.60 | 57,300 | — | — |
| 1999-11-17 | $25.94 | $43.39 | 71,800 | — | — |
| 1999-11-16 | $26.44 | $44.23 | 77,700 | — | — |
| 1999-11-15 | $26.50 | $44.34 | 55,300 | — | — |
| 1999-11-12 | $26.25 | $43.92 | 68,600 | — | — |
| 1999-11-11 | $25.25 | $42.24 | 52,500 | — | — |
| 1999-11-10 | $25.50 | $42.66 | 34,100 | — | — |
| 1999-11-09 | $25.25 | $42.24 | 50,500 | — | — |
| 1999-11-08 | $26.50 | $44.34 | 93,400 | — | — |
| 1999-11-05 | $26.13 | $43.71 | 100,000 | — | — |
| 1999-11-04 | $26.13 | $43.71 | 136,600 | — | — |
| 1999-11-03 | $25.88 | $43.29 | 152,400 | — | — |
| 1999-11-02 | $24.38 | $40.78 | 77,800 | — | — |
| 1999-11-01 | $24.19 | $40.47 | 131,400 | — | — |
| 1999-10-29 | $23.50 | $39.32 | 107,200 | — | — |
| 1999-10-28 | $22.75 | $38.06 | 174,800 | — | — |
| 1999-10-27 | $21.81 | $36.49 | 84,000 | — | — |
| 1999-10-26 | $21.44 | $35.87 | 66,900 | — | — |
| 1999-10-25 | $21.31 | $35.66 | 84,500 | — | — |
| 1999-10-22 | $21.00 | $35.13 | 150,200 | — | — |
| 1999-10-21 | $20.75 | $34.72 | 212,300 | — | — |
| 1999-10-20 | $23.19 | $38.79 | 91,300 | — | — |
| 1999-10-19 | $23.94 | $40.05 | 19,500 | — | — |
| 1999-10-18 | $24.00 | $40.15 | 64,300 | — | — |
| 1999-10-15 | $24.31 | $40.68 | 45,400 | — | — |
| 1999-10-14 | $24.63 | $41.20 | 22,600 | — | — |
| 1999-10-13 | $25.00 | $41.83 | 52,200 | — | — |
| 1999-10-12 | $25.63 | $42.87 | 35,300 | — | — |
| 1999-10-11 | $25.50 | $42.66 | 28,400 | — | — |
| 1999-10-08 | $25.50 | $42.66 | 26,200 | — | — |
| 1999-10-07 | $26.00 | $43.50 | 27,600 | — | — |
| 1999-10-06 | $25.88 | $43.29 | 41,800 | — | — |
| 1999-10-05 | $25.88 | $42.79 | 54,300 | — | — |
| 1999-10-04 | $26.31 | $43.51 | 58,000 | — | — |
| 1999-10-01 | $25.81 | $42.68 | 71,400 | — | — |
| 1999-09-30 | $26.13 | $43.20 | 54,600 | — | — |
| 1999-09-29 | $26.13 | $43.20 | 51,400 | — | — |
| 1999-09-28 | $25.13 | $41.55 | 86,900 | — | — |
| 1999-09-27 | $25.44 | $42.06 | 104,000 | — | — |
| 1999-09-24 | $26.25 | $43.41 | 77,400 | — | — |
| 1999-09-23 | $26.00 | $42.99 | 61,700 | — | — |
| 1999-09-22 | $26.69 | $44.13 | 55,800 | — | — |
| 1999-09-21 | $27.38 | $45.27 | 38,300 | — | — |
| 1999-09-20 | $27.88 | $46.10 | 50,200 | — | — |
| 1999-09-17 | $28.00 | $46.30 | 60,900 | — | — |
| 1999-09-16 | $27.75 | $45.89 | 85,500 | — | — |
| 1999-09-15 | $28.25 | $46.72 | 91,000 | — | — |
| 1999-09-14 | $28.63 | $47.34 | 77,400 | — | — |
| 1999-09-13 | $29.75 | $49.20 | 50,400 | — | — |
| 1999-09-10 | $29.69 | $49.09 | 60,300 | — | — |
| 1999-09-09 | $29.44 | $48.68 | 44,900 | — | — |
| 1999-09-08 | $28.94 | $47.85 | 61,800 | — | — |
| 1999-09-07 | $28.75 | $47.54 | 62,800 | — | — |
| 1999-09-03 | $29.19 | $48.27 | 93,600 | — | — |
| 1999-09-02 | $28.31 | $46.82 | 46,400 | — | — |
| 1999-09-01 | $28.56 | $47.23 | 63,100 | — | — |
| 1999-08-31 | $28.38 | $46.92 | 88,600 | — | — |
| 1999-08-30 | $28.00 | $46.30 | 67,800 | — | — |
| 1999-08-27 | $27.88 | $46.10 | 89,600 | — | — |
| 1999-08-26 | $27.75 | $45.89 | 83,300 | — | — |
| 1999-08-25 | $27.38 | $45.27 | 224,600 | — | — |
| 1999-08-24 | $27.38 | $45.27 | 58,500 | — | — |
| 1999-08-23 | $27.81 | $45.99 | 98,500 | — | — |
| 1999-08-20 | $27.31 | $45.17 | 38,600 | — | — |
| 1999-08-19 | $27.00 | $44.65 | 56,700 | — | — |
| 1999-08-18 | $27.19 | $44.96 | 57,500 | — | — |
| 1999-08-17 | $27.50 | $45.48 | 115,600 | — | — |
| 1999-08-16 | $27.38 | $45.27 | 119,400 | — | — |
| 1999-08-13 | $27.38 | $45.27 | 58,600 | — | — |
| 1999-08-12 | $27.81 | $45.99 | 92,100 | — | — |
| 1999-08-11 | $28.19 | $46.61 | 166,600 | — | — |
| 1999-08-10 | $28.63 | $47.34 | 206,200 | — | — |
| 1999-08-09 | $29.25 | $48.37 | 88,200 | — | — |
| 1999-08-06 | $29.94 | $49.51 | 84,700 | — | — |
| 1999-08-05 | $29.88 | $49.40 | 57,100 | — | — |
| 1999-08-04 | $29.81 | $49.30 | 65,400 | — | — |
| 1999-08-03 | $30.00 | $49.61 | 114,900 | — | — |
| 1999-08-02 | $29.44 | $48.68 | 73,500 | — | — |
| 1999-07-30 | $30.06 | $49.71 | 42,800 | — | — |
| 1999-07-29 | $29.81 | $49.30 | 50,000 | — | — |
| 1999-07-28 | $30.19 | $49.92 | 27,000 | — | — |
| 1999-07-27 | $30.38 | $50.23 | 97,500 | — | — |
| 1999-07-26 | $30.13 | $49.82 | 34,700 | — | — |
| 1999-07-23 | $30.63 | $50.64 | 43,900 | — | — |
| 1999-07-22 | $31.00 | $51.26 | 57,100 | — | — |
| 1999-07-21 | $30.50 | $50.44 | 77,300 | — | — |
| 1999-07-20 | $30.13 | $49.82 | 65,200 | — | — |
| 1999-07-19 | $30.63 | $50.64 | 66,900 | — | — |
| 1999-07-16 | $30.75 | $50.85 | 48,200 | — | — |
| 1999-07-15 | $30.75 | $50.85 | 79,100 | — | — |
| 1999-07-14 | $30.06 | $49.71 | 129,900 | — | — |
| 1999-07-13 | $30.13 | $49.82 | 44,800 | — | — |
| 1999-07-12 | $29.75 | $49.20 | 102,900 | — | — |
| 1999-07-09 | $29.19 | $48.27 | 70,900 | — | — |
| 1999-07-08 | $28.94 | $47.85 | 214,200 | — | — |
| 1999-07-07 | $29.75 | $48.70 | 118,800 | — | — |
| 1999-07-06 | $29.88 | $48.90 | 58,600 | — | — |
| 1999-07-02 | $29.69 | $48.60 | 85,400 | — | — |
| 1999-07-01 | $29.06 | $47.57 | 205,300 | — | — |
| 1999-06-30 | $28.44 | $46.55 | 137,600 | — | — |
| 1999-06-29 | $28.50 | $46.65 | 105,400 | — | — |
| 1999-06-28 | $28.56 | $46.76 | 132,900 | — | — |
| 1999-06-25 | $28.44 | $46.55 | 160,900 | — | — |
| 1999-06-24 | $28.38 | $46.45 | 56,700 | — | — |
| 1999-06-23 | $28.81 | $47.16 | 113,300 | — | — |
| 1999-06-22 | $28.81 | $47.16 | 87,000 | — | — |
| 1999-06-21 | $28.75 | $47.06 | 52,400 | — | — |
| 1999-06-18 | $28.44 | $46.55 | 77,000 | — | — |
| 1999-06-17 | $28.44 | $46.55 | 55,200 | — | — |
| 1999-06-16 | $28.56 | $46.76 | 72,900 | — | — |
| 1999-06-15 | $28.56 | $46.76 | 76,400 | — | — |
| 1999-06-14 | $27.88 | $45.63 | 110,300 | — | — |
| 1999-06-11 | $27.81 | $45.53 | 62,200 | — | — |
| 1999-06-10 | $27.88 | $45.63 | 37,100 | — | — |
| 1999-06-09 | $27.81 | $45.53 | 36,300 | — | — |
| 1999-06-08 | $27.31 | $44.71 | 40,700 | — | — |
| 1999-06-07 | $27.19 | $44.50 | 181,100 | — | — |
| 1999-06-04 | $27.31 | $44.71 | 84,000 | — | — |
| 1999-06-03 | $27.25 | $44.61 | 116,200 | — | — |
| 1999-06-02 | $26.81 | $43.89 | 109,800 | — | — |
| 1999-06-01 | $26.88 | $43.99 | 55,900 | — | — |
| 1999-05-28 | $26.13 | $42.77 | 36,400 | — | — |
| 1999-05-27 | $26.63 | $43.58 | 91,700 | — | — |
| 1999-05-26 | $27.19 | $44.50 | 72,600 | — | — |
| 1999-05-25 | $26.75 | $43.79 | 143,600 | — | — |
| 1999-05-24 | $26.56 | $43.48 | 147,100 | — | — |
| 1999-05-21 | $26.50 | $43.38 | 336,200 | — | — |
| 1999-05-20 | $26.31 | $43.07 | 247,400 | — | — |
| 1999-05-19 | $26.50 | $43.38 | 106,000 | — | — |
| 1999-05-18 | $26.06 | $42.66 | 247,500 | — | — |
| 1999-05-17 | $26.13 | $42.77 | 49,200 | — | — |
| 1999-05-14 | $26.00 | $42.56 | 77,500 | — | — |
| 1999-05-13 | $26.25 | $42.97 | 126,300 | — | — |
| 1999-05-12 | $25.38 | $41.54 | 236,400 | — | — |
| 1999-05-11 | $25.50 | $41.74 | 343,700 | — | — |
| 1999-05-10 | $26.31 | $43.07 | 80,700 | — | — |
| 1999-05-07 | $24.94 | $40.82 | 142,800 | — | — |
| 1999-05-06 | $24.81 | $40.62 | 311,200 | — | — |
| 1999-05-05 | $25.56 | $41.84 | 66,200 | — | — |
| 1999-05-04 | $25.56 | $41.84 | 95,000 | — | — |
| 1999-05-03 | $25.50 | $41.74 | 221,100 | — | — |
| 1999-04-30 | $25.44 | $41.64 | 149,400 | — | — |
| 1999-04-29 | $25.69 | $42.05 | 216,600 | — | — |
| 1999-04-28 | $25.75 | $42.15 | 120,800 | — | — |
| 1999-04-27 | $25.94 | $42.46 | 129,600 | — | — |
| 1999-04-26 | $26.13 | $42.77 | 65,500 | — | — |
| 1999-04-23 | $26.06 | $42.66 | 112,900 | — | — |
| 1999-04-22 | $26.13 | $42.77 | 126,800 | — | — |
| 1999-04-21 | $26.00 | $42.56 | 58,400 | — | — |
| 1999-04-20 | $25.81 | $42.25 | 59,500 | — | — |
| 1999-04-19 | $25.75 | $42.15 | 118,500 | — | — |
| 1999-04-16 | $25.13 | $41.13 | 53,800 | — | — |
| 1999-04-15 | $24.63 | $40.31 | 176,600 | — | — |
| 1999-04-14 | $24.25 | $39.70 | 82,000 | — | — |
| 1999-04-13 | $24.00 | $39.29 | 89,000 | — | — |
| 1999-04-12 | $23.88 | $39.08 | 185,000 | — | — |
| 1999-04-09 | $24.19 | $39.59 | 151,700 | — | — |
| 1999-04-08 | $24.13 | $39.49 | 82,600 | — | — |
| 1999-04-07 | $24.56 | $39.72 | 79,000 | — | — |
| 1999-04-06 | $24.94 | $40.32 | 126,700 | — | — |
| 1999-04-05 | $25.44 | $41.13 | 106,500 | — | — |
| 1999-04-01 | $25.56 | $41.33 | 99,900 | — | — |
| 1999-03-31 | $25.56 | $41.33 | 92,800 | — | — |
| 1999-03-30 | $27.69 | $44.77 | 73,800 | — | — |
| 1999-03-29 | $28.00 | $45.28 | 101,100 | — | — |
| 1999-03-26 | $27.94 | $45.17 | 76,000 | — | — |
| 1999-03-25 | $28.56 | $46.18 | 29,700 | — | — |
| 1999-03-24 | $28.19 | $45.58 | 71,400 | — | — |
| 1999-03-23 | $27.50 | $44.47 | 124,300 | — | — |
| 1999-03-22 | $28.31 | $45.78 | 117,800 | — | — |
| 1999-03-19 | $28.44 | $45.98 | 159,900 | — | — |
| 1999-03-18 | $28.44 | $45.98 | 128,400 | — | — |
| 1999-03-17 | $28.00 | $45.28 | 37,700 | — | — |
| 1999-03-16 | $27.75 | $44.87 | 43,400 | — | — |
| 1999-03-15 | $27.44 | $44.37 | 29,900 | — | — |
| 1999-03-12 | $27.50 | $44.47 | 50,000 | — | — |
| 1999-03-11 | $27.50 | $44.47 | 78,300 | — | — |
| 1999-03-10 | $28.44 | $45.98 | 70,700 | — | — |
| 1999-03-09 | $28.38 | $45.88 | 78,300 | — | — |
| 1999-03-08 | $27.81 | $44.97 | 96,200 | — | — |
| 1999-03-05 | $28.69 | $46.39 | 77,700 | — | — |
| 1999-03-04 | $28.19 | $45.58 | 86,700 | — | — |
| 1999-03-03 | $27.88 | $45.07 | 66,700 | — | — |
| 1999-03-02 | $27.44 | $44.37 | 104,000 | — | — |
| 1999-03-01 | $27.75 | $44.87 | 91,700 | — | — |
| 1999-02-26 | $27.19 | $43.96 | 58,900 | — | — |
| 1999-02-25 | $27.00 | $43.66 | 96,000 | — | — |
| 1999-02-24 | $27.31 | $44.16 | 90,300 | — | — |
| 1999-02-23 | $28.00 | $45.28 | 99,400 | — | — |
| 1999-02-22 | $28.00 | $45.28 | 83,000 | — | — |
| 1999-02-19 | $27.81 | $44.97 | 94,100 | — | — |
| 1999-02-18 | $27.81 | $44.97 | 58,100 | — | — |
| 1999-02-17 | $27.81 | $44.97 | 57,400 | — | — |
| 1999-02-16 | $27.75 | $44.87 | 70,000 | — | — |
| 1999-02-12 | $28.13 | $45.48 | 121,200 | — | — |
| 1999-02-11 | $30.38 | $49.12 | 95,600 | — | — |
| 1999-02-10 | $29.38 | $47.50 | 112,100 | — | — |
| 1999-02-09 | $30.88 | $49.92 | 83,200 | — | — |
| 1999-02-08 | $30.88 | $49.92 | 184,300 | — | — |
| 1999-02-05 | $30.38 | $49.12 | 212,800 | — | — |
| 1999-02-04 | $30.44 | $49.22 | 124,000 | — | — |
| 1999-02-03 | $29.69 | $48.00 | 123,500 | — | — |
| 1999-02-02 | $30.06 | $48.61 | 67,700 | — | — |
| 1999-02-01 | $30.31 | $49.01 | 42,300 | — | — |
| 1999-01-29 | $30.31 | $49.01 | 58,800 | — | — |
| 1999-01-28 | $30.50 | $49.32 | 80,500 | — | — |
| 1999-01-27 | $30.44 | $49.22 | 57,300 | — | — |
| 1999-01-26 | $30.94 | $50.03 | 41,300 | — | — |
| 1999-01-25 | $31.69 | $51.24 | 123,500 | — | — |
| 1999-01-22 | $31.81 | $51.44 | 62,200 | — | — |
| 1999-01-21 | $31.13 | $50.33 | 64,200 | — | — |
| 1999-01-20 | $30.75 | $49.72 | 145,600 | — | — |
| 1999-01-19 | $31.31 | $50.63 | 74,700 | — | — |
| 1999-01-15 | $32.38 | $52.35 | 48,400 | — | — |
| 1999-01-14 | $32.25 | $52.15 | 63,600 | — | — |
| 1999-01-13 | $32.19 | $52.05 | 99,700 | — | — |
| 1999-01-12 | $33.56 | $54.27 | 88,500 | — | — |
| 1999-01-11 | $33.06 | $53.46 | 209,000 | — | — |
| 1999-01-08 | $33.13 | $53.56 | 233,700 | — | — |
| 1999-01-07 | $33.13 | $53.56 | 245,100 | — | — |
| 1999-01-06 | $34.13 | $54.69 | 39,000 | — | — |
| 1999-01-05 | $34.38 | $55.09 | 90,700 | — | — |
| 1999-01-04 | $34.69 | $55.60 | 119,400 | — | — |