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
- 1995-11-17 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 | $26.50 | $26.50 | 355,400 | — | — |
| 1999-12-30 | $25.56 | $25.56 | 303,800 | — | — |
| 1999-12-29 | $25.75 | $25.75 | 525,200 | — | — |
| 1999-12-28 | $25.19 | $25.19 | 825,000 | — | — |
| 1999-12-27 | $23.94 | $23.94 | 932,800 | — | — |
| 1999-12-23 | $23.72 | $23.72 | 545,200 | — | — |
| 1999-12-22 | $23.00 | $23.00 | 934,000 | — | — |
| 1999-12-21 | $23.00 | $23.00 | 759,600 | — | — |
| 1999-12-20 | $23.47 | $23.47 | 1,252,600 | — | — |
| 1999-12-17 | $22.13 | $22.13 | 554,600 | — | — |
| 1999-12-16 | $21.97 | $21.97 | 377,600 | — | — |
| 1999-12-15 | $21.75 | $21.75 | 603,600 | — | — |
| 1999-12-14 | $22.00 | $22.00 | 504,600 | — | — |
| 1999-12-13 | $22.25 | $22.25 | 1,063,000 | — | — |
| 1999-12-10 | $23.00 | $23.00 | 485,000 | — | — |
| 1999-12-09 | $23.06 | $23.06 | 747,600 | — | — |
| 1999-12-08 | $22.97 | $22.97 | 669,800 | — | — |
| 1999-12-07 | $23.25 | $23.25 | 834,000 | — | — |
| 1999-12-06 | $23.38 | $23.38 | 1,217,800 | — | — |
| 1999-12-03 | $23.88 | $23.88 | 810,800 | — | — |
| 1999-12-02 | $24.94 | $24.94 | 255,800 | — | — |
| 1999-12-01 | $24.63 | $24.63 | 510,400 | — | — |
| 1999-11-30 | $24.50 | $24.50 | 907,000 | — | — |
| 1999-11-29 | $25.06 | $25.06 | 380,000 | — | — |
| 1999-11-26 | $24.88 | $24.88 | 161,800 | — | — |
| 1999-11-24 | $24.75 | $24.75 | 966,400 | — | — |
| 1999-11-23 | $24.25 | $24.25 | 734,800 | — | — |
| 1999-11-22 | $24.25 | $24.25 | 507,400 | — | — |
| 1999-11-19 | $24.84 | $24.84 | 1,037,000 | — | — |
| 1999-11-18 | $24.44 | $24.44 | 2,022,400 | — | — |
| 1999-11-17 | $22.69 | $22.69 | 940,800 | — | — |
| 1999-11-16 | $22.47 | $22.47 | 946,000 | — | — |
| 1999-11-15 | $23.47 | $23.47 | 479,800 | — | — |
| 1999-11-12 | $23.28 | $23.28 | 838,000 | — | — |
| 1999-11-11 | $24.25 | $24.25 | 649,400 | — | — |
| 1999-11-10 | $24.41 | $24.41 | 1,650,400 | — | — |
| 1999-11-09 | $24.00 | $24.00 | 926,200 | — | — |
| 1999-11-08 | $22.72 | $22.72 | 1,325,200 | — | — |
| 1999-11-05 | $22.59 | $22.59 | 4,537,800 | — | — |
| 1999-11-04 | $23.34 | $23.34 | 1,095,600 | — | — |
| 1999-11-03 | $23.25 | $23.25 | 1,087,600 | — | — |
| 1999-11-02 | $23.41 | $23.41 | 3,353,000 | — | — |
| 1999-11-01 | $25.28 | $25.28 | 762,800 | — | — |
| 1999-10-29 | $26.56 | $26.56 | 928,800 | — | — |
| 1999-10-28 | $26.25 | $26.25 | 1,385,600 | — | — |
| 1999-10-27 | $26.88 | $26.88 | 4,019,800 | — | — |
| 1999-10-26 | $28.69 | $28.69 | 3,102,600 | — | — |
| 1999-10-25 | $31.56 | $31.56 | 313,800 | — | — |
| 1999-10-22 | $32.41 | $32.41 | 226,400 | — | — |
| 1999-10-21 | $31.25 | $31.25 | 288,800 | — | — |
| 1999-10-20 | $31.09 | $31.09 | 562,600 | — | — |
| 1999-10-19 | $30.00 | $30.00 | 615,400 | — | — |
| 1999-10-18 | $29.00 | $29.00 | 1,215,800 | — | — |
| 1999-10-15 | $30.66 | $30.66 | 727,600 | — | — |
| 1999-10-14 | $31.81 | $31.81 | 372,000 | — | — |
| 1999-10-13 | $32.44 | $32.44 | 536,800 | — | — |
| 1999-10-12 | $32.47 | $32.47 | 429,000 | — | — |
| 1999-10-11 | $32.25 | $32.25 | 393,200 | — | — |
| 1999-10-08 | $31.13 | $31.13 | 310,400 | — | — |
| 1999-10-07 | $31.25 | $31.25 | 270,600 | — | — |
| 1999-10-06 | $31.56 | $31.56 | 349,000 | — | — |
| 1999-10-05 | $31.66 | $31.66 | 316,400 | — | — |
| 1999-10-04 | $31.69 | $31.69 | 485,400 | — | — |
| 1999-10-01 | $30.97 | $30.97 | 530,800 | — | — |
| 1999-09-30 | $30.28 | $30.28 | 551,400 | — | — |
| 1999-09-29 | $29.44 | $29.44 | 370,000 | — | — |
| 1999-09-28 | $29.00 | $29.00 | 347,600 | — | — |
| 1999-09-27 | $28.78 | $28.78 | 291,400 | — | — |
| 1999-09-24 | $29.16 | $29.16 | 723,000 | — | — |
| 1999-09-23 | $30.13 | $30.13 | 628,800 | — | — |
| 1999-09-22 | $29.97 | $29.97 | 1,533,200 | — | — |
| 1999-09-21 | $31.56 | $31.56 | 1,039,800 | — | — |
| 1999-09-20 | $32.31 | $32.31 | 482,200 | — | — |
| 1999-09-17 | $33.47 | $33.47 | 427,800 | — | — |
| 1999-09-16 | $32.88 | $32.88 | 270,600 | — | — |
| 1999-09-15 | $33.00 | $33.00 | 456,000 | — | — |
| 1999-09-14 | $33.50 | $33.50 | 540,600 | — | — |
| 1999-09-13 | $33.00 | $33.00 | 333,200 | — | — |
| 1999-09-10 | $33.19 | $33.19 | 261,400 | — | — |
| 1999-09-09 | $33.00 | $33.00 | 125,600 | — | — |
| 1999-09-08 | $33.03 | $33.03 | 271,400 | — | — |
| 1999-09-07 | $33.28 | $33.28 | 477,600 | — | — |
| 1999-09-03 | $33.31 | $33.31 | 276,200 | — | — |
| 1999-09-02 | $32.53 | $32.53 | 465,200 | — | — |
| 1999-09-01 | $32.72 | $32.72 | 471,000 | — | — |
| 1999-08-31 | $32.97 | $32.97 | 497,600 | — | — |
| 1999-08-30 | $32.69 | $32.69 | 407,400 | — | — |
| 1999-08-27 | $32.53 | $32.53 | 405,000 | — | — |
| 1999-08-26 | $32.75 | $32.75 | 592,000 | — | — |
| 1999-08-25 | $32.31 | $32.31 | 668,400 | — | — |
| 1999-08-24 | $32.41 | $32.41 | 602,800 | — | — |
| 1999-08-23 | $32.50 | $32.50 | 413,400 | — | — |
| 1999-08-20 | $31.88 | $31.88 | 506,400 | — | — |
| 1999-08-19 | $32.00 | $32.00 | 441,200 | — | — |
| 1999-08-18 | $32.78 | $32.78 | 924,800 | — | — |
| 1999-08-17 | $32.81 | $32.81 | 574,600 | — | — |
| 1999-08-16 | $32.28 | $32.28 | 1,004,200 | — | — |
| 1999-08-13 | $31.94 | $31.94 | 1,373,600 | — | — |
| 1999-08-12 | $31.91 | $31.91 | 5,299,000 | — | — |
| 1999-08-11 | $30.38 | $30.38 | 1,092,600 | — | — |
| 1999-08-10 | $30.50 | $30.50 | 1,797,400 | — | — |
| 1999-08-09 | $28.78 | $28.78 | 143,800 | — | — |
| 1999-08-06 | $28.94 | $28.94 | 278,800 | — | — |
| 1999-08-05 | $28.94 | $28.94 | 544,800 | — | — |
| 1999-08-04 | $28.97 | $28.97 | 457,800 | — | — |
| 1999-08-03 | $28.91 | $28.91 | 398,000 | — | — |
| 1999-08-02 | $29.06 | $29.06 | 262,400 | — | — |
| 1999-07-30 | $29.88 | $29.88 | 336,000 | — | — |
| 1999-07-29 | $29.22 | $29.22 | 185,800 | — | — |
| 1999-07-28 | $29.19 | $29.19 | 607,800 | — | — |
| 1999-07-27 | $28.38 | $28.38 | 868,200 | — | — |
| 1999-07-26 | $26.56 | $26.56 | 825,200 | — | — |
| 1999-07-23 | $26.31 | $26.31 | 147,200 | — | — |
| 1999-07-22 | $25.34 | $25.34 | 318,400 | — | — |
| 1999-07-21 | $25.72 | $25.72 | 253,600 | — | — |
| 1999-07-20 | $26.19 | $26.19 | 245,400 | — | — |
| 1999-07-19 | $27.69 | $27.69 | 149,800 | — | — |
| 1999-07-16 | $27.59 | $27.59 | 249,400 | — | — |
| 1999-07-15 | $28.06 | $28.06 | 242,200 | — | — |
| 1999-07-14 | $27.50 | $27.50 | 235,400 | — | — |
| 1999-07-13 | $27.28 | $27.28 | 723,400 | — | — |
| 1999-07-12 | $26.94 | $26.94 | 472,600 | — | — |
| 1999-07-09 | $24.94 | $24.94 | 367,400 | — | — |
| 1999-07-08 | $25.00 | $25.00 | 624,000 | — | — |
| 1999-07-07 | $25.91 | $25.91 | 201,800 | — | — |
| 1999-07-06 | $26.00 | $26.00 | 244,800 | — | — |
| 1999-07-02 | $26.38 | $26.38 | 218,200 | — | — |
| 1999-07-01 | $26.75 | $26.75 | 298,800 | — | — |
| 1999-06-30 | $26.56 | $26.56 | 453,200 | — | — |
| 1999-06-29 | $26.75 | $26.75 | 200,600 | — | — |
| 1999-06-28 | $26.81 | $26.81 | 306,600 | — | — |
| 1999-06-25 | $26.66 | $26.66 | 263,600 | — | — |
| 1999-06-24 | $26.63 | $26.63 | 453,000 | — | — |
| 1999-06-23 | $27.09 | $27.09 | 492,600 | — | — |
| 1999-06-22 | $26.56 | $26.56 | 212,200 | — | — |
| 1999-06-21 | $25.88 | $25.88 | 237,800 | — | — |
| 1999-06-18 | $26.13 | $26.13 | 199,800 | — | — |
| 1999-06-17 | $26.38 | $26.38 | 156,400 | — | — |
| 1999-06-16 | $26.03 | $26.03 | 333,600 | — | — |
| 1999-06-15 | $25.56 | $25.56 | 250,000 | — | — |
| 1999-06-14 | $24.97 | $24.97 | 320,400 | — | — |
| 1999-06-11 | $25.13 | $25.13 | 147,600 | — | — |
| 1999-06-10 | $25.63 | $25.63 | 333,600 | — | — |
| 1999-06-09 | $25.83 | $25.83 | 346,800 | — | — |
| 1999-06-08 | $25.91 | $25.91 | 461,200 | — | — |
| 1999-06-07 | $25.48 | $25.48 | 315,200 | — | — |
| 1999-06-04 | $24.91 | $24.91 | 130,000 | — | — |
| 1999-06-03 | $24.91 | $24.91 | 416,400 | — | — |
| 1999-06-02 | $25.25 | $25.25 | 343,600 | — | — |
| 1999-06-01 | $25.05 | $25.05 | 474,000 | — | — |
| 1999-05-28 | $24.66 | $24.66 | 210,400 | — | — |
| 1999-05-27 | $24.00 | $24.00 | 296,000 | — | — |
| 1999-05-26 | $24.08 | $24.08 | 734,400 | — | — |
| 1999-05-25 | $23.84 | $23.84 | 302,400 | — | — |
| 1999-05-24 | $24.05 | $24.05 | 129,600 | — | — |
| 1999-05-21 | $24.75 | $24.75 | 252,000 | — | — |
| 1999-05-20 | $24.97 | $24.97 | 424,400 | — | — |
| 1999-05-19 | $25.13 | $25.13 | 203,600 | — | — |
| 1999-05-18 | $25.53 | $25.53 | 285,600 | — | — |
| 1999-05-17 | $25.06 | $25.06 | 543,600 | — | — |
| 1999-05-14 | $25.69 | $25.69 | 941,200 | — | — |
| 1999-05-13 | $26.23 | $26.23 | 472,000 | — | — |
| 1999-05-12 | $25.83 | $25.83 | 442,800 | — | — |
| 1999-05-11 | $25.00 | $25.00 | 711,200 | — | — |
| 1999-05-10 | $24.00 | $24.00 | 1,062,800 | — | — |
| 1999-05-07 | $24.94 | $24.94 | 406,800 | — | — |
| 1999-05-06 | $25.44 | $25.44 | 156,800 | — | — |
| 1999-05-05 | $24.94 | $24.94 | 546,800 | — | — |
| 1999-05-04 | $25.69 | $25.69 | 450,000 | — | — |
| 1999-05-03 | $25.56 | $25.56 | 435,600 | — | — |
| 1999-04-30 | $26.28 | $26.28 | 276,800 | — | — |
| 1999-04-29 | $25.88 | $25.88 | 561,600 | — | — |
| 1999-04-28 | $26.50 | $26.50 | 866,800 | — | — |
| 1999-04-27 | $26.56 | $26.56 | 1,468,400 | — | — |
| 1999-04-26 | $27.88 | $27.88 | 1,136,800 | — | — |
| 1999-04-23 | $27.19 | $27.19 | 386,000 | — | — |
| 1999-04-22 | $26.56 | $26.56 | 816,400 | — | — |
| 1999-04-21 | $26.73 | $26.73 | 623,600 | — | — |
| 1999-04-20 | $25.38 | $25.38 | 436,400 | — | — |
| 1999-04-19 | $25.88 | $25.88 | 274,800 | — | — |
| 1999-04-16 | $26.91 | $26.91 | 289,200 | — | — |
| 1999-04-15 | $26.75 | $26.75 | 511,200 | — | — |
| 1999-04-14 | $27.31 | $27.31 | 379,600 | — | — |
| 1999-04-13 | $27.06 | $27.06 | 613,600 | — | — |
| 1999-04-12 | $27.45 | $27.45 | 345,200 | — | — |
| 1999-04-09 | $27.38 | $27.38 | 916,800 | — | — |
| 1999-04-08 | $26.97 | $26.97 | 484,400 | — | — |
| 1999-04-07 | $26.92 | $26.92 | 310,800 | — | — |
| 1999-04-06 | $27.13 | $27.13 | 744,400 | — | — |
| 1999-04-05 | $27.00 | $27.00 | 235,600 | — | — |
| 1999-04-01 | $26.78 | $26.78 | 604,400 | — | — |
| 1999-03-31 | $26.27 | $26.27 | 318,000 | — | — |
| 1999-03-30 | $26.69 | $26.69 | 784,000 | — | — |
| 1999-03-29 | $26.50 | $26.50 | 517,200 | — | — |
| 1999-03-26 | $25.39 | $25.39 | 522,400 | — | — |
| 1999-03-25 | $24.97 | $24.97 | 590,000 | — | — |
| 1999-03-24 | $24.80 | $24.80 | 408,400 | — | — |
| 1999-03-23 | $24.75 | $24.75 | 301,600 | — | — |
| 1999-03-22 | $24.84 | $24.84 | 296,000 | — | — |
| 1999-03-19 | $25.41 | $25.41 | 340,000 | — | — |
| 1999-03-18 | $25.69 | $25.69 | 348,400 | — | — |
| 1999-03-17 | $25.94 | $25.94 | 580,000 | — | — |
| 1999-03-16 | $25.98 | $25.98 | 238,400 | — | — |
| 1999-03-15 | $26.09 | $26.09 | 328,800 | — | — |
| 1999-03-12 | $26.06 | $26.06 | 502,800 | — | — |
| 1999-03-11 | $26.73 | $26.73 | 430,800 | — | — |
| 1999-03-10 | $26.06 | $26.06 | 608,800 | — | — |
| 1999-03-09 | $25.47 | $25.47 | 694,000 | — | — |
| 1999-03-08 | $25.61 | $25.61 | 342,800 | — | — |
| 1999-03-05 | $25.11 | $25.11 | 774,800 | — | — |
| 1999-03-04 | $24.98 | $24.98 | 574,400 | — | — |
| 1999-03-03 | $24.77 | $24.77 | 972,000 | — | — |
| 1999-03-02 | $24.94 | $24.94 | 1,501,600 | — | — |
| 1999-03-01 | $24.00 | $24.00 | 1,067,200 | — | — |
| 1999-02-26 | $23.31 | $23.31 | 608,000 | — | — |
| 1999-02-25 | $22.55 | $22.55 | 552,400 | — | — |
| 1999-02-24 | $23.31 | $23.31 | 1,317,600 | — | — |
| 1999-02-23 | $22.92 | $22.92 | 1,288,000 | — | — |
| 1999-02-22 | $22.38 | $22.38 | 487,600 | — | — |
| 1999-02-19 | $21.80 | $21.80 | 359,600 | — | — |
| 1999-02-18 | $21.36 | $21.36 | 424,400 | — | — |
| 1999-02-17 | $21.25 | $21.25 | 144,000 | — | — |
| 1999-02-16 | $21.88 | $21.88 | 240,400 | — | — |
| 1999-02-12 | $21.30 | $21.30 | 104,000 | — | — |
| 1999-02-11 | $21.63 | $21.63 | 230,400 | — | — |
| 1999-02-10 | $21.53 | $21.53 | 261,200 | — | — |
| 1999-02-09 | $21.92 | $21.92 | 286,400 | — | — |
| 1999-02-08 | $22.00 | $22.00 | 533,200 | — | — |
| 1999-02-05 | $21.47 | $21.47 | 608,400 | — | — |
| 1999-02-04 | $22.45 | $22.45 | 644,000 | — | — |
| 1999-02-03 | $22.28 | $22.28 | 440,000 | — | — |
| 1999-02-02 | $21.75 | $21.75 | 1,095,200 | — | — |
| 1999-02-01 | $23.03 | $23.03 | 919,200 | — | — |
| 1999-01-29 | $22.75 | $22.75 | 920,400 | — | — |
| 1999-01-28 | $22.53 | $22.53 | 1,153,200 | — | — |
| 1999-01-27 | $21.59 | $21.59 | 639,600 | — | — |
| 1999-01-26 | $21.14 | $21.14 | 1,360,000 | — | — |
| 1999-01-25 | $20.59 | $20.59 | 792,800 | — | — |
| 1999-01-22 | $20.63 | $20.63 | 1,032,000 | — | — |
| 1999-01-21 | $20.28 | $20.28 | 773,200 | — | — |
| 1999-01-20 | $20.00 | $20.00 | 906,800 | — | — |
| 1999-01-19 | $19.64 | $19.64 | 878,400 | — | — |
| 1999-01-15 | $19.72 | $19.72 | 412,400 | — | — |
| 1999-01-14 | $19.03 | $19.03 | 445,600 | — | — |
| 1999-01-13 | $19.28 | $19.28 | 1,011,600 | — | — |
| 1999-01-12 | $19.22 | $19.22 | 711,600 | — | — |
| 1999-01-11 | $19.73 | $19.73 | 373,600 | — | — |
| 1999-01-08 | $20.38 | $20.38 | 678,800 | — | — |
| 1999-01-07 | $20.75 | $20.75 | 676,400 | — | — |
| 1999-01-06 | $21.19 | $21.19 | 440,400 | — | — |
| 1999-01-05 | $20.78 | $20.78 | 512,000 | — | — |
| 1999-01-04 | $21.16 | $21.16 | 477,600 | — | — |