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
- 1990-04-03 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 | $40.50 | $40.50 | 49,100 | — | — |
| 1999-12-30 | $41.22 | $41.22 | 78,000 | — | — |
| 1999-12-29 | $42.38 | $42.38 | 150,700 | — | — |
| 1999-12-28 | $42.19 | $42.19 | 245,000 | — | — |
| 1999-12-27 | $42.06 | $42.06 | 216,900 | — | — |
| 1999-12-23 | $37.38 | $37.38 | 132,500 | — | — |
| 1999-12-22 | $35.50 | $35.50 | 162,700 | — | — |
| 1999-12-21 | $35.00 | $35.00 | 167,800 | — | — |
| 1999-12-20 | $34.19 | $34.19 | 210,200 | — | — |
| 1999-12-17 | $33.00 | $33.00 | 209,000 | — | — |
| 1999-12-16 | $32.00 | $32.00 | 135,100 | — | — |
| 1999-12-15 | $32.00 | $32.00 | 126,800 | — | — |
| 1999-12-14 | $30.94 | $30.94 | 108,000 | — | — |
| 1999-12-13 | $31.75 | $31.75 | 96,800 | — | — |
| 1999-12-10 | $31.88 | $31.88 | 120,300 | — | — |
| 1999-12-09 | $32.06 | $32.06 | 216,000 | — | — |
| 1999-12-08 | $32.50 | $32.50 | 322,100 | — | — |
| 1999-12-07 | $29.13 | $29.13 | 164,700 | — | — |
| 1999-12-06 | $30.63 | $30.63 | 104,700 | — | — |
| 1999-12-03 | $31.69 | $31.69 | 55,000 | — | — |
| 1999-12-02 | $31.13 | $31.12 | 172,600 | — | — |
| 1999-12-01 | $31.56 | $31.56 | 158,000 | — | — |
| 1999-11-30 | $32.38 | $32.38 | 68,300 | — | — |
| 1999-11-29 | $32.19 | $32.19 | 41,900 | — | — |
| 1999-11-26 | $32.25 | $32.25 | 12,500 | — | — |
| 1999-11-24 | $32.09 | $32.09 | 195,800 | — | — |
| 1999-11-23 | $32.56 | $32.56 | 72,000 | — | — |
| 1999-11-22 | $32.56 | $32.56 | 78,300 | — | — |
| 1999-11-19 | $32.56 | $32.56 | 112,200 | — | — |
| 1999-11-18 | $32.88 | $32.88 | 145,800 | — | — |
| 1999-11-17 | $32.50 | $32.50 | 135,800 | — | — |
| 1999-11-16 | $32.31 | $32.31 | 57,200 | — | — |
| 1999-11-15 | $32.50 | $32.50 | 224,000 | — | — |
| 1999-11-12 | $32.00 | $32.00 | 229,700 | — | — |
| 1999-11-11 | $32.38 | $32.38 | 294,700 | — | — |
| 1999-11-10 | $30.88 | $30.88 | 322,600 | — | — |
| 1999-11-09 | $32.00 | $32.00 | 76,500 | — | — |
| 1999-11-08 | $32.00 | $32.00 | 132,700 | — | — |
| 1999-11-05 | $31.69 | $31.69 | 313,000 | — | — |
| 1999-11-04 | $31.38 | $31.38 | 384,300 | — | — |
| 1999-11-03 | $29.00 | $29.00 | 91,700 | — | — |
| 1999-11-02 | $28.50 | $28.50 | 132,600 | — | — |
| 1999-11-01 | $28.44 | $28.44 | 188,500 | — | — |
| 1999-10-29 | $27.75 | $27.75 | 475,300 | — | — |
| 1999-10-28 | $27.84 | $27.84 | 193,800 | — | — |
| 1999-10-27 | $26.88 | $26.88 | 177,100 | — | — |
| 1999-10-26 | $27.06 | $27.06 | 87,200 | — | — |
| 1999-10-25 | $27.50 | $27.50 | 370,000 | — | — |
| 1999-10-22 | $28.38 | $28.37 | 98,500 | — | — |
| 1999-10-21 | $27.38 | $27.38 | 101,300 | — | — |
| 1999-10-20 | $28.34 | $28.34 | 163,200 | — | — |
| 1999-10-19 | $28.91 | $28.91 | 322,600 | — | — |
| 1999-10-18 | $29.00 | $29.00 | 474,700 | — | — |
| 1999-10-15 | $27.19 | $27.19 | 324,000 | — | — |
| 1999-10-14 | $26.13 | $26.13 | 63,400 | — | — |
| 1999-10-13 | $25.00 | $25.00 | 112,600 | — | — |
| 1999-10-12 | $24.81 | $24.81 | 35,100 | — | — |
| 1999-10-11 | $26.47 | $26.47 | 63,100 | — | — |
| 1999-10-08 | $25.81 | $25.81 | 123,700 | — | — |
| 1999-10-07 | $26.19 | $26.19 | 157,000 | — | — |
| 1999-10-06 | $25.59 | $25.59 | 111,500 | — | — |
| 1999-10-05 | $24.88 | $24.87 | 98,700 | — | — |
| 1999-10-04 | $24.50 | $24.50 | 167,500 | — | — |
| 1999-10-01 | $22.75 | $22.75 | 320,300 | — | — |
| 1999-09-30 | $22.69 | $22.69 | 290,400 | — | — |
| 1999-09-29 | $20.88 | $20.88 | 113,900 | — | — |
| 1999-09-28 | $19.63 | $19.63 | 58,000 | — | — |
| 1999-09-27 | $19.31 | $19.31 | 48,900 | — | — |
| 1999-09-24 | $19.34 | $19.34 | 50,200 | — | — |
| 1999-09-23 | $19.25 | $19.25 | 40,500 | — | — |
| 1999-09-22 | $19.63 | $19.63 | 110,800 | — | — |
| 1999-09-21 | $20.00 | $20.00 | 143,000 | — | — |
| 1999-09-20 | $19.75 | $19.75 | 141,200 | — | — |
| 1999-09-17 | $20.13 | $20.12 | 192,900 | — | — |
| 1999-09-16 | $19.44 | $19.44 | 97,900 | — | — |
| 1999-09-15 | $20.06 | $20.06 | 29,600 | — | — |
| 1999-09-14 | $20.25 | $20.25 | 22,700 | — | — |
| 1999-09-13 | $20.00 | $20.00 | 20,900 | — | — |
| 1999-09-10 | $20.00 | $20.00 | 24,900 | — | — |
| 1999-09-09 | $20.00 | $20.00 | 20,900 | — | — |
| 1999-09-08 | $20.00 | $20.00 | 38,000 | — | — |
| 1999-09-07 | $19.56 | $19.56 | 21,400 | — | — |
| 1999-09-03 | $19.88 | $19.88 | 16,300 | — | — |
| 1999-09-02 | $19.63 | $19.63 | 81,400 | — | — |
| 1999-09-01 | $19.75 | $19.75 | 49,700 | — | — |
| 1999-08-31 | $19.31 | $19.31 | 89,100 | — | — |
| 1999-08-30 | $19.50 | $19.50 | 142,400 | — | — |
| 1999-08-27 | $19.56 | $19.56 | 56,200 | — | — |
| 1999-08-26 | $20.03 | $20.03 | 30,500 | — | — |
| 1999-08-25 | $19.38 | $19.38 | 34,200 | — | — |
| 1999-08-24 | $19.56 | $19.56 | 18,000 | — | — |
| 1999-08-23 | $20.06 | $20.06 | 20,600 | — | — |
| 1999-08-20 | $20.00 | $20.00 | 45,500 | — | — |
| 1999-08-19 | $19.50 | $19.50 | 21,300 | — | — |
| 1999-08-18 | $19.50 | $19.50 | 17,400 | — | — |
| 1999-08-17 | $20.00 | $20.00 | 39,500 | — | — |
| 1999-08-16 | $19.00 | $19.00 | 18,900 | — | — |
| 1999-08-13 | $18.88 | $18.88 | 92,600 | — | — |
| 1999-08-12 | $18.84 | $18.84 | 109,500 | — | — |
| 1999-08-11 | $18.75 | $18.75 | 36,500 | — | — |
| 1999-08-10 | $18.00 | $18.00 | 25,600 | — | — |
| 1999-08-09 | $18.50 | $18.50 | 7,500 | — | — |
| 1999-08-06 | $18.50 | $18.50 | 19,200 | — | — |
| 1999-08-05 | $18.25 | $18.25 | 20,600 | — | — |
| 1999-08-04 | $18.97 | $18.97 | 49,400 | — | — |
| 1999-08-03 | $19.63 | $19.63 | 74,500 | — | — |
| 1999-08-02 | $20.03 | $20.03 | 98,800 | — | — |
| 1999-07-30 | $20.75 | $20.75 | 41,300 | — | — |
| 1999-07-29 | $20.31 | $20.31 | 53,400 | — | — |
| 1999-07-28 | $20.00 | $20.00 | 25,100 | — | — |
| 1999-07-27 | $19.75 | $19.75 | 78,300 | — | — |
| 1999-07-26 | $21.63 | $21.63 | 14,900 | — | — |
| 1999-07-23 | $21.50 | $21.50 | 31,300 | — | — |
| 1999-07-22 | $21.25 | $21.25 | 34,300 | — | — |
| 1999-07-21 | $22.31 | $22.31 | 57,100 | — | — |
| 1999-07-20 | $22.63 | $22.63 | 81,200 | — | — |
| 1999-07-19 | $22.94 | $22.94 | 186,100 | — | — |
| 1999-07-16 | $22.75 | $22.75 | 335,700 | — | — |
| 1999-07-15 | $19.88 | $19.88 | 77,100 | — | — |
| 1999-07-14 | $20.25 | $20.25 | 113,800 | — | — |
| 1999-07-13 | $20.44 | $20.44 | 44,400 | — | — |
| 1999-07-12 | $20.81 | $20.81 | 32,100 | — | — |
| 1999-07-09 | $19.75 | $19.75 | 83,200 | — | — |
| 1999-07-08 | $21.25 | $21.25 | 58,300 | — | — |
| 1999-07-07 | $21.38 | $21.38 | 57,400 | — | — |
| 1999-07-06 | $22.25 | $22.25 | 161,500 | — | — |
| 1999-07-02 | $21.25 | $21.25 | 116,200 | — | — |
| 1999-07-01 | $21.34 | $21.34 | 224,900 | — | — |
| 1999-06-30 | $21.19 | $21.19 | 265,700 | — | — |
| 1999-06-29 | $20.00 | $20.00 | 140,100 | — | — |
| 1999-06-28 | $19.13 | $19.13 | 108,800 | — | — |
| 1999-06-25 | $18.25 | $18.25 | 47,800 | — | — |
| 1999-06-24 | $17.63 | $17.63 | 41,500 | — | — |
| 1999-06-23 | $17.69 | $17.69 | 29,800 | — | — |
| 1999-06-22 | $17.50 | $17.50 | 23,800 | — | — |
| 1999-06-21 | $17.25 | $17.25 | 40,900 | — | — |
| 1999-06-18 | $16.81 | $16.81 | 64,200 | — | — |
| 1999-06-17 | $17.19 | $17.19 | 27,100 | — | — |
| 1999-06-16 | $17.19 | $17.19 | 27,600 | — | — |
| 1999-06-15 | $17.25 | $17.25 | 22,600 | — | — |
| 1999-06-14 | $16.38 | $16.38 | 14,900 | — | — |
| 1999-06-11 | $16.94 | $16.94 | 16,300 | — | — |
| 1999-06-10 | $16.88 | $16.87 | 28,700 | — | — |
| 1999-06-09 | $17.44 | $17.44 | 23,200 | — | — |
| 1999-06-08 | $17.19 | $17.19 | 19,400 | — | — |
| 1999-06-07 | $17.56 | $17.56 | 24,100 | — | — |
| 1999-06-04 | $16.81 | $16.81 | 40,200 | — | — |
| 1999-06-03 | $17.06 | $17.06 | 6,100 | — | — |
| 1999-06-02 | $17.50 | $17.50 | 40,500 | — | — |
| 1999-06-01 | $18.06 | $18.06 | 57,600 | — | — |
| 1999-05-28 | $16.50 | $16.50 | 50,000 | — | — |
| 1999-05-27 | $16.75 | $16.75 | 27,300 | — | — |
| 1999-05-26 | $16.81 | $16.81 | 101,700 | — | — |
| 1999-05-25 | $17.00 | $17.00 | 118,600 | — | — |
| 1999-05-24 | $17.91 | $17.91 | 88,700 | — | — |
| 1999-05-21 | $17.88 | $17.88 | 65,800 | — | — |
| 1999-05-20 | $17.75 | $17.75 | 53,400 | — | — |
| 1999-05-19 | $17.25 | $17.25 | 81,300 | — | — |
| 1999-05-18 | $17.88 | $17.88 | 38,400 | — | — |
| 1999-05-17 | $18.75 | $18.75 | 37,100 | — | — |
| 1999-05-14 | $18.69 | $18.69 | 78,300 | — | — |
| 1999-05-13 | $19.63 | $19.63 | 216,100 | — | — |
| 1999-05-12 | $19.00 | $19.00 | 170,600 | — | — |
| 1999-05-11 | $19.13 | $19.13 | 283,300 | — | — |
| 1999-05-10 | $16.72 | $16.72 | 128,800 | — | — |
| 1999-05-07 | $15.00 | $15.00 | 147,700 | — | — |
| 1999-05-06 | $14.69 | $14.69 | 59,600 | — | — |
| 1999-05-05 | $14.44 | $14.44 | 32,600 | — | — |
| 1999-05-04 | $14.47 | $14.47 | 64,500 | — | — |
| 1999-05-03 | $14.44 | $14.44 | 61,000 | — | — |
| 1999-04-30 | $14.06 | $14.06 | 57,900 | — | — |
| 1999-04-29 | $14.13 | $14.13 | 14,600 | — | — |
| 1999-04-28 | $14.25 | $14.25 | 87,000 | — | — |
| 1999-04-27 | $13.50 | $13.50 | 147,800 | — | — |
| 1999-04-26 | $12.88 | $12.88 | 92,500 | — | — |
| 1999-04-23 | $12.63 | $12.63 | 26,300 | — | — |
| 1999-04-22 | $12.63 | $12.63 | 28,500 | — | — |
| 1999-04-21 | $13.03 | $13.03 | 61,300 | — | — |
| 1999-04-20 | $12.94 | $12.94 | 44,300 | — | — |
| 1999-04-19 | $12.97 | $12.97 | 126,100 | — | — |
| 1999-04-16 | $13.25 | $13.25 | 165,700 | — | — |
| 1999-04-15 | $13.19 | $13.19 | 148,400 | — | — |
| 1999-04-14 | $14.44 | $14.44 | 123,600 | — | — |
| 1999-04-13 | $13.50 | $13.50 | 72,000 | — | — |
| 1999-04-12 | $13.50 | $13.50 | 41,500 | — | — |
| 1999-04-09 | $13.19 | $13.19 | 72,300 | — | — |
| 1999-04-08 | $12.63 | $12.63 | 342,600 | — | — |
| 1999-04-07 | $13.03 | $13.03 | 112,800 | — | — |
| 1999-04-06 | $13.03 | $13.03 | 221,100 | — | — |
| 1999-04-05 | $12.50 | $12.50 | 304,500 | — | — |
| 1999-04-01 | $12.50 | $12.50 | 26,000 | — | — |
| 1999-03-31 | $12.50 | $12.50 | 346,600 | — | — |
| 1999-03-30 | $12.50 | $12.50 | 46,200 | — | — |
| 1999-03-29 | $12.56 | $12.56 | 29,600 | — | — |
| 1999-03-26 | $12.00 | $12.00 | 105,400 | — | — |
| 1999-03-25 | $12.84 | $12.84 | 56,400 | — | — |
| 1999-03-24 | $12.75 | $12.75 | 91,000 | — | — |
| 1999-03-23 | $12.50 | $12.50 | 125,700 | — | — |
| 1999-03-22 | $13.19 | $13.19 | 41,600 | — | — |
| 1999-03-19 | $12.38 | $12.38 | 105,400 | — | — |
| 1999-03-18 | $11.63 | $11.63 | 167,300 | — | — |
| 1999-03-17 | $11.88 | $11.88 | 68,600 | — | — |
| 1999-03-16 | $11.50 | $11.50 | 24,300 | — | — |
| 1999-03-15 | $11.44 | $11.44 | 35,200 | — | — |
| 1999-03-12 | $11.38 | $11.38 | 18,300 | — | — |
| 1999-03-11 | $11.50 | $11.50 | 38,900 | — | — |
| 1999-03-10 | $11.69 | $11.69 | 106,400 | — | — |
| 1999-03-09 | $12.00 | $12.00 | 48,200 | — | — |
| 1999-03-08 | $12.19 | $12.19 | 86,500 | — | — |
| 1999-03-05 | $12.50 | $12.50 | 187,900 | — | — |
| 1999-03-04 | $12.56 | $12.56 | 97,400 | — | — |
| 1999-03-03 | $12.44 | $12.44 | 154,900 | — | — |
| 1999-03-02 | $12.88 | $12.88 | 227,300 | — | — |
| 1999-03-01 | $12.06 | $12.06 | 273,600 | — | — |
| 1999-02-26 | $11.13 | $11.13 | 123,100 | — | — |
| 1999-02-25 | $11.00 | $11.00 | 240,100 | — | — |
| 1999-02-24 | $11.00 | $11.00 | 225,800 | — | — |
| 1999-02-23 | $11.38 | $11.38 | 45,800 | — | — |
| 1999-02-22 | $11.44 | $11.44 | 70,700 | — | — |
| 1999-02-19 | $11.63 | $11.63 | 45,700 | — | — |
| 1999-02-18 | $11.13 | $11.13 | 54,000 | — | — |
| 1999-02-17 | $11.06 | $11.06 | 163,000 | — | — |
| 1999-02-16 | $11.06 | $11.06 | 99,800 | — | — |
| 1999-02-12 | $11.47 | $11.47 | 57,600 | — | — |
| 1999-02-11 | $11.81 | $11.81 | 35,400 | — | — |
| 1999-02-10 | $12.00 | $12.00 | 93,500 | — | — |
| 1999-02-09 | $11.25 | $11.25 | 42,200 | — | — |
| 1999-02-08 | $12.13 | $12.12 | 117,200 | — | — |
| 1999-02-05 | $11.50 | $11.50 | 40,900 | — | — |
| 1999-02-04 | $11.50 | $11.50 | 86,300 | — | — |
| 1999-02-03 | $11.88 | $11.88 | 96,300 | — | — |
| 1999-02-02 | $11.63 | $11.63 | 114,900 | — | — |
| 1999-02-01 | $12.63 | $12.63 | 150,600 | — | — |
| 1999-01-29 | $12.75 | $12.75 | 76,200 | — | — |
| 1999-01-28 | $11.44 | $11.44 | 70,100 | — | — |
| 1999-01-27 | $11.50 | $11.50 | 104,800 | — | — |
| 1999-01-26 | $12.25 | $12.25 | 155,700 | — | — |
| 1999-01-25 | $12.69 | $12.69 | 362,500 | — | — |
| 1999-01-22 | $11.50 | $11.50 | 108,000 | — | — |
| 1999-01-21 | $11.69 | $11.69 | 82,300 | — | — |
| 1999-01-20 | $12.00 | $12.00 | 125,600 | — | — |
| 1999-01-19 | $11.13 | $11.13 | 80,600 | — | — |
| 1999-01-15 | $10.63 | $10.63 | 45,900 | — | — |
| 1999-01-14 | $11.00 | $11.00 | 107,200 | — | — |
| 1999-01-13 | $11.00 | $11.00 | 82,700 | — | — |
| 1999-01-12 | $10.13 | $10.13 | 83,900 | — | — |
| 1999-01-11 | $10.25 | $10.25 | 116,400 | — | — |
| 1999-01-08 | $10.50 | $10.50 | 117,800 | — | — |
| 1999-01-07 | $9.41 | $9.41 | 164,500 | — | — |
| 1999-01-06 | $10.00 | $10.00 | 149,900 | — | — |
| 1999-01-05 | $9.44 | $9.44 | 110,600 | — | — |
| 1999-01-04 | $9.13 | $9.13 | 159,900 | — | — |