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
- 1986-12-12 to 2026-08-20
- 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 | $23.56 | $35.33 | 317,400 | — | — |
| 1999-12-30 | $23.50 | $35.24 | 131,400 | — | — |
| 1999-12-29 | $23.25 | $34.87 | 176,300 | — | — |
| 1999-12-28 | $22.69 | $34.02 | 270,400 | — | — |
| 1999-12-27 | $23.38 | $35.05 | 160,000 | — | — |
| 1999-12-23 | $23.84 | $35.76 | 147,600 | — | — |
| 1999-12-22 | $23.69 | $35.52 | 360,100 | — | — |
| 1999-12-21 | $22.81 | $34.21 | 335,800 | — | — |
| 1999-12-20 | $21.88 | $32.80 | 120,100 | — | — |
| 1999-12-17 | $22.13 | $33.18 | 800,800 | — | — |
| 1999-12-16 | $22.19 | $33.27 | 392,300 | — | — |
| 1999-12-15 | $21.88 | $32.80 | 410,400 | — | — |
| 1999-12-14 | $22.50 | $33.74 | 163,700 | — | — |
| 1999-12-13 | $22.50 | $33.74 | 238,300 | — | — |
| 1999-12-10 | $23.44 | $35.15 | 218,300 | — | — |
| 1999-12-09 | $23.25 | $34.87 | 354,000 | — | — |
| 1999-12-08 | $22.88 | $34.30 | 367,600 | — | — |
| 1999-12-07 | $24.25 | $36.36 | 467,800 | — | — |
| 1999-12-06 | $24.63 | $36.93 | 242,500 | — | — |
| 1999-12-03 | $25.44 | $38.15 | 372,000 | — | — |
| 1999-12-02 | $25.81 | $38.71 | 1,338,900 | — | — |
| 1999-12-01 | $26.00 | $38.99 | 86,400 | — | — |
| 1999-11-30 | $26.63 | $39.93 | 107,400 | — | — |
| 1999-11-29 | $26.50 | $39.74 | 87,800 | — | — |
| 1999-11-26 | $26.81 | $40.21 | 32,100 | — | — |
| 1999-11-24 | $27.00 | $40.49 | 133,100 | — | — |
| 1999-11-23 | $26.75 | $40.11 | 351,400 | — | — |
| 1999-11-22 | $26.81 | $40.21 | 91,000 | — | — |
| 1999-11-19 | $27.44 | $41.15 | 65,900 | — | — |
| 1999-11-18 | $27.63 | $41.43 | 78,300 | — | — |
| 1999-11-17 | $27.81 | $41.71 | 204,200 | — | — |
| 1999-11-16 | $27.31 | $40.96 | 64,400 | — | — |
| 1999-11-15 | $26.94 | $40.40 | 78,700 | — | — |
| 1999-11-12 | $26.75 | $40.11 | 38,400 | — | — |
| 1999-11-11 | $26.38 | $39.55 | 49,500 | — | — |
| 1999-11-10 | $27.00 | $40.49 | 85,500 | — | — |
| 1999-11-09 | $27.63 | $41.43 | 71,600 | — | — |
| 1999-11-08 | $28.19 | $42.27 | 58,000 | — | — |
| 1999-11-05 | $28.63 | $42.93 | 116,900 | — | — |
| 1999-11-04 | $28.69 | $43.02 | 45,800 | — | — |
| 1999-11-03 | $28.75 | $43.11 | 88,300 | — | — |
| 1999-11-02 | $28.38 | $42.55 | 169,500 | — | — |
| 1999-11-01 | $28.25 | $42.36 | 64,800 | — | — |
| 1999-10-29 | $28.63 | $42.93 | 188,600 | — | — |
| 1999-10-28 | $28.38 | $42.55 | 167,400 | — | — |
| 1999-10-27 | $27.88 | $41.62 | 83,600 | — | — |
| 1999-10-26 | $26.88 | $40.13 | 129,100 | — | — |
| 1999-10-25 | $26.50 | $39.57 | 192,700 | — | — |
| 1999-10-22 | $26.31 | $39.29 | 260,800 | — | — |
| 1999-10-21 | $25.75 | $38.45 | 154,400 | — | — |
| 1999-10-20 | $26.59 | $39.71 | 84,100 | — | — |
| 1999-10-19 | $26.13 | $39.01 | 78,800 | — | — |
| 1999-10-18 | $25.94 | $38.73 | 75,200 | — | — |
| 1999-10-15 | $25.56 | $38.17 | 97,200 | — | — |
| 1999-10-14 | $26.25 | $39.19 | 340,300 | — | — |
| 1999-10-13 | $25.44 | $37.98 | 79,200 | — | — |
| 1999-10-12 | $25.44 | $37.98 | 56,700 | — | — |
| 1999-10-11 | $25.81 | $38.54 | 74,400 | — | — |
| 1999-10-08 | $26.88 | $40.13 | 34,700 | — | — |
| 1999-10-07 | $26.19 | $39.10 | 42,700 | — | — |
| 1999-10-06 | $27.00 | $40.31 | 43,300 | — | — |
| 1999-10-05 | $26.81 | $40.04 | 158,900 | — | — |
| 1999-10-04 | $26.06 | $38.92 | 62,400 | — | — |
| 1999-10-01 | $24.88 | $37.14 | 184,100 | — | — |
| 1999-09-30 | $25.50 | $38.07 | 122,900 | — | — |
| 1999-09-29 | $25.44 | $37.98 | 65,200 | — | — |
| 1999-09-28 | $25.50 | $38.07 | 86,500 | — | — |
| 1999-09-27 | $25.75 | $38.45 | 183,300 | — | — |
| 1999-09-24 | $24.97 | $37.28 | 145,100 | — | — |
| 1999-09-23 | $24.75 | $36.95 | 238,900 | — | — |
| 1999-09-22 | $25.50 | $38.07 | 116,400 | — | — |
| 1999-09-21 | $25.50 | $38.07 | 43,700 | — | — |
| 1999-09-20 | $25.81 | $38.54 | 104,200 | — | — |
| 1999-09-17 | $26.19 | $39.10 | 125,100 | — | — |
| 1999-09-16 | $25.81 | $38.54 | 212,800 | — | — |
| 1999-09-15 | $26.69 | $39.85 | 102,400 | — | — |
| 1999-09-14 | $26.44 | $39.48 | 117,600 | — | — |
| 1999-09-13 | $27.13 | $40.50 | 156,700 | — | — |
| 1999-09-10 | $27.13 | $40.50 | 80,400 | — | — |
| 1999-09-09 | $27.16 | $40.55 | 136,900 | — | — |
| 1999-09-08 | $26.84 | $40.08 | 121,000 | — | — |
| 1999-09-07 | $27.38 | $40.87 | 88,900 | — | — |
| 1999-09-03 | $27.44 | $40.97 | 146,500 | — | — |
| 1999-09-02 | $26.56 | $39.66 | 274,000 | — | — |
| 1999-09-01 | $27.13 | $40.50 | 2,316,500 | — | — |
| 1999-08-31 | $26.94 | $40.22 | 347,200 | — | — |
| 1999-08-30 | $26.69 | $39.85 | 180,000 | — | — |
| 1999-08-27 | $27.00 | $40.31 | 158,300 | — | — |
| 1999-08-26 | $27.06 | $40.41 | 225,100 | — | — |
| 1999-08-25 | $27.25 | $40.69 | 963,500 | — | — |
| 1999-08-24 | $25.94 | $38.73 | 70,300 | — | — |
| 1999-08-23 | $26.19 | $39.10 | 115,600 | — | — |
| 1999-08-20 | $25.38 | $37.89 | 181,300 | — | — |
| 1999-08-19 | $26.06 | $38.92 | 126,500 | — | — |
| 1999-08-18 | $26.38 | $39.38 | 225,500 | — | — |
| 1999-08-17 | $26.75 | $39.94 | 111,600 | — | — |
| 1999-08-16 | $25.91 | $38.68 | 142,700 | — | — |
| 1999-08-13 | $26.50 | $39.57 | 203,400 | — | — |
| 1999-08-12 | $25.88 | $38.63 | 157,000 | — | — |
| 1999-08-11 | $25.44 | $37.98 | 42,400 | — | — |
| 1999-08-10 | $25.50 | $38.07 | 142,200 | — | — |
| 1999-08-09 | $25.50 | $38.07 | 434,300 | — | — |
| 1999-08-06 | $24.81 | $37.05 | 449,400 | — | — |
| 1999-08-05 | $25.38 | $37.89 | 550,500 | — | — |
| 1999-08-04 | $25.38 | $37.89 | 303,200 | — | — |
| 1999-08-03 | $25.56 | $38.17 | 153,100 | — | — |
| 1999-08-02 | $26.13 | $39.01 | 87,500 | — | — |
| 1999-07-30 | $26.38 | $39.38 | 121,300 | — | — |
| 1999-07-29 | $26.13 | $39.01 | 186,700 | — | — |
| 1999-07-28 | $26.63 | $39.58 | 169,100 | — | — |
| 1999-07-27 | $26.56 | $39.48 | 257,100 | — | — |
| 1999-07-26 | $25.81 | $38.37 | 172,000 | — | — |
| 1999-07-23 | $26.75 | $39.76 | 110,200 | — | — |
| 1999-07-22 | $27.06 | $40.23 | 175,800 | — | — |
| 1999-07-21 | $26.81 | $39.85 | 131,000 | — | — |
| 1999-07-20 | $27.44 | $40.78 | 192,500 | — | — |
| 1999-07-19 | $27.56 | $40.97 | 107,200 | — | — |
| 1999-07-16 | $27.75 | $41.25 | 614,500 | — | — |
| 1999-07-15 | $27.69 | $41.16 | 143,500 | — | — |
| 1999-07-14 | $28.00 | $41.62 | 171,800 | — | — |
| 1999-07-13 | $28.44 | $42.27 | 140,300 | — | — |
| 1999-07-12 | $28.69 | $42.64 | 132,300 | — | — |
| 1999-07-09 | $28.31 | $42.08 | 127,300 | — | — |
| 1999-07-08 | $28.44 | $42.27 | 130,500 | — | — |
| 1999-07-07 | $28.44 | $42.27 | 249,300 | — | — |
| 1999-07-06 | $28.81 | $42.83 | 366,500 | — | — |
| 1999-07-02 | $28.38 | $42.18 | 141,600 | — | — |
| 1999-07-01 | $28.31 | $42.08 | 534,400 | — | — |
| 1999-06-30 | $27.13 | $40.32 | 844,000 | — | — |
| 1999-06-29 | $28.38 | $42.18 | 83,200 | — | — |
| 1999-06-28 | $28.50 | $42.36 | 48,400 | — | — |
| 1999-06-25 | $28.44 | $42.27 | 111,900 | — | — |
| 1999-06-24 | $28.19 | $41.90 | 85,300 | — | — |
| 1999-06-23 | $28.19 | $41.90 | 254,800 | — | — |
| 1999-06-22 | $28.38 | $42.18 | 40,700 | — | — |
| 1999-06-21 | $28.25 | $41.99 | 153,200 | — | — |
| 1999-06-18 | $27.56 | $40.97 | 132,700 | — | — |
| 1999-06-17 | $27.81 | $41.34 | 345,200 | — | — |
| 1999-06-16 | $27.00 | $40.13 | 461,900 | — | — |
| 1999-06-15 | $26.19 | $38.93 | 115,700 | — | — |
| 1999-06-14 | $27.06 | $40.23 | 122,700 | — | — |
| 1999-06-11 | $26.94 | $40.04 | 97,900 | — | — |
| 1999-06-10 | $28.00 | $41.62 | 85,500 | — | — |
| 1999-06-09 | $28.44 | $42.27 | 98,700 | — | — |
| 1999-06-08 | $28.88 | $42.92 | 62,800 | — | — |
| 1999-06-07 | $28.94 | $43.01 | 153,600 | — | — |
| 1999-06-04 | $29.00 | $43.11 | 334,000 | — | — |
| 1999-06-03 | $28.56 | $42.46 | 72,300 | — | — |
| 1999-06-02 | $29.06 | $43.20 | 109,300 | — | — |
| 1999-06-01 | $29.06 | $43.20 | 45,600 | — | — |
| 1999-05-28 | $29.06 | $43.20 | 31,800 | — | — |
| 1999-05-27 | $28.63 | $42.55 | 21,600 | — | — |
| 1999-05-26 | $28.63 | $42.55 | 111,700 | — | — |
| 1999-05-25 | $29.00 | $43.11 | 42,500 | — | — |
| 1999-05-24 | $29.06 | $43.20 | 147,000 | — | — |
| 1999-05-21 | $29.13 | $43.29 | 55,900 | — | — |
| 1999-05-20 | $29.56 | $43.94 | 141,100 | — | — |
| 1999-05-19 | $29.75 | $44.22 | 25,200 | — | — |
| 1999-05-18 | $29.50 | $43.85 | 56,700 | — | — |
| 1999-05-17 | $29.63 | $44.03 | 210,600 | — | — |
| 1999-05-14 | $30.44 | $45.24 | 323,600 | — | — |
| 1999-05-13 | $30.63 | $45.52 | 216,800 | — | — |
| 1999-05-12 | $30.63 | $45.52 | 366,600 | — | — |
| 1999-05-11 | $30.50 | $45.34 | 114,300 | — | — |
| 1999-05-10 | $30.13 | $44.78 | 203,200 | — | — |
| 1999-05-07 | $29.44 | $43.76 | 114,900 | — | — |
| 1999-05-06 | $28.88 | $42.92 | 52,200 | — | — |
| 1999-05-05 | $30.00 | $44.59 | 46,100 | — | — |
| 1999-05-04 | $30.13 | $44.78 | 41,000 | — | — |
| 1999-05-03 | $30.81 | $45.62 | 151,500 | — | — |
| 1999-04-30 | $30.75 | $45.53 | 216,700 | — | — |
| 1999-04-29 | $30.75 | $45.53 | 106,600 | — | — |
| 1999-04-28 | $31.00 | $45.90 | 120,400 | — | — |
| 1999-04-27 | $29.56 | $43.77 | 88,100 | — | — |
| 1999-04-26 | $29.75 | $44.05 | 109,500 | — | — |
| 1999-04-23 | $30.63 | $45.34 | 65,200 | — | — |
| 1999-04-22 | $30.63 | $45.34 | 135,900 | — | — |
| 1999-04-21 | $30.94 | $45.81 | 96,600 | — | — |
| 1999-04-20 | $30.63 | $45.34 | 126,100 | — | — |
| 1999-04-19 | $30.81 | $45.62 | 126,800 | — | — |
| 1999-04-16 | $31.69 | $46.92 | 195,600 | — | — |
| 1999-04-15 | $32.00 | $47.38 | 204,100 | — | — |
| 1999-04-14 | $31.63 | $46.82 | 928,700 | — | — |
| 1999-04-13 | $30.00 | $44.42 | 116,300 | — | — |
| 1999-04-12 | $29.81 | $44.14 | 95,100 | — | — |
| 1999-04-09 | $28.31 | $41.92 | 158,600 | — | — |
| 1999-04-08 | $28.38 | $42.01 | 60,800 | — | — |
| 1999-04-07 | $28.44 | $42.11 | 76,200 | — | — |
| 1999-04-06 | $28.88 | $42.75 | 166,300 | — | — |
| 1999-04-05 | $28.44 | $42.11 | 59,900 | — | — |
| 1999-04-01 | $28.63 | $42.38 | 71,700 | — | — |
| 1999-03-31 | $28.88 | $42.75 | 59,800 | — | — |
| 1999-03-30 | $28.56 | $42.29 | 63,900 | — | — |
| 1999-03-29 | $28.75 | $42.57 | 95,100 | — | — |
| 1999-03-26 | $28.25 | $41.83 | 105,600 | — | — |
| 1999-03-25 | $29.38 | $43.49 | 144,700 | — | — |
| 1999-03-24 | $28.00 | $41.46 | 130,900 | — | — |
| 1999-03-23 | $28.25 | $41.83 | 86,400 | — | — |
| 1999-03-22 | $29.94 | $44.33 | 68,600 | — | — |
| 1999-03-19 | $30.06 | $44.51 | 159,500 | — | — |
| 1999-03-18 | $29.75 | $44.05 | 31,000 | — | — |
| 1999-03-17 | $29.69 | $43.96 | 55,700 | — | — |
| 1999-03-16 | $29.63 | $43.86 | 113,700 | — | — |
| 1999-03-15 | $29.88 | $44.23 | 24,400 | — | — |
| 1999-03-12 | $30.00 | $44.42 | 172,400 | — | — |
| 1999-03-11 | $29.50 | $43.68 | 84,600 | — | — |
| 1999-03-10 | $28.88 | $42.75 | 109,100 | — | — |
| 1999-03-09 | $28.88 | $42.75 | 66,400 | — | — |
| 1999-03-08 | $29.50 | $43.68 | 140,000 | — | — |
| 1999-03-05 | $29.81 | $44.14 | 120,300 | — | — |
| 1999-03-04 | $29.50 | $43.68 | 142,500 | — | — |
| 1999-03-03 | $29.63 | $43.86 | 132,900 | — | — |
| 1999-03-02 | $30.38 | $44.97 | 429,300 | — | — |
| 1999-03-01 | $31.13 | $46.08 | 100,300 | — | — |
| 1999-02-26 | $30.56 | $45.25 | 136,800 | — | — |
| 1999-02-25 | $30.25 | $44.79 | 120,900 | — | — |
| 1999-02-24 | $30.25 | $44.79 | 146,000 | — | — |
| 1999-02-23 | $30.13 | $44.60 | 349,900 | — | — |
| 1999-02-22 | $30.13 | $44.60 | 228,200 | — | — |
| 1999-02-19 | $30.19 | $44.70 | 103,400 | — | — |
| 1999-02-18 | $29.50 | $43.68 | 104,200 | — | — |
| 1999-02-17 | $29.59 | $43.82 | 106,900 | — | — |
| 1999-02-16 | $29.75 | $44.05 | 176,700 | — | — |
| 1999-02-12 | $29.31 | $43.40 | 58,500 | — | — |
| 1999-02-11 | $29.38 | $43.49 | 220,800 | — | — |
| 1999-02-10 | $29.31 | $43.40 | 96,200 | — | — |
| 1999-02-09 | $29.75 | $44.05 | 374,500 | — | — |
| 1999-02-08 | $30.00 | $44.42 | 89,100 | — | — |
| 1999-02-05 | $29.88 | $44.23 | 94,100 | — | — |
| 1999-02-04 | $30.25 | $44.79 | 392,900 | — | — |
| 1999-02-03 | $30.56 | $45.09 | 474,700 | — | — |
| 1999-02-02 | $30.88 | $45.55 | 434,300 | — | — |
| 1999-02-01 | $29.94 | $44.17 | 136,200 | — | — |
| 1999-01-29 | $29.88 | $44.07 | 523,400 | — | — |
| 1999-01-28 | $28.75 | $42.41 | 746,000 | — | — |
| 1999-01-27 | $28.81 | $42.51 | 165,900 | — | — |
| 1999-01-26 | $28.94 | $42.69 | 288,000 | — | — |
| 1999-01-25 | $28.69 | $42.32 | 154,100 | — | — |
| 1999-01-22 | $28.50 | $42.05 | 94,000 | — | — |
| 1999-01-21 | $28.13 | $41.49 | 239,500 | — | — |
| 1999-01-20 | $28.00 | $41.31 | 292,900 | — | — |
| 1999-01-19 | $27.94 | $41.22 | 118,100 | — | — |
| 1999-01-15 | $28.06 | $41.40 | 289,700 | — | — |
| 1999-01-14 | $28.06 | $41.40 | 147,300 | — | — |
| 1999-01-13 | $28.00 | $41.31 | 563,500 | — | — |
| 1999-01-12 | $27.88 | $41.12 | 125,100 | — | — |
| 1999-01-11 | $27.88 | $41.12 | 113,300 | — | — |
| 1999-01-08 | $27.94 | $41.22 | 440,400 | — | — |
| 1999-01-07 | $27.75 | $40.94 | 199,700 | — | — |
| 1999-01-06 | $27.91 | $41.17 | 363,600 | — | — |
| 1999-01-05 | $27.88 | $41.12 | 51,200 | — | — |
| 1999-01-04 | $27.63 | $40.75 | 188,200 | — | — |