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
- 1973-05-03 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 | $22.13 | $35.32 | 40,600 | — | — |
| 1999-12-30 | $20.63 | $32.92 | 84,700 | — | — |
| 1999-12-29 | $19.44 | $31.03 | 53,400 | — | — |
| 1999-12-28 | $19.34 | $30.88 | 54,000 | — | — |
| 1999-12-27 | $19.47 | $31.08 | 103,900 | — | — |
| 1999-12-23 | $19.31 | $30.83 | 140,000 | — | — |
| 1999-12-22 | $19.13 | $30.53 | 58,500 | — | — |
| 1999-12-21 | $19.00 | $30.33 | 131,700 | — | — |
| 1999-12-20 | $19.56 | $31.23 | 102,700 | — | — |
| 1999-12-17 | $20.50 | $32.72 | 87,400 | — | — |
| 1999-12-16 | $20.63 | $32.92 | 104,600 | — | — |
| 1999-12-15 | $22.31 | $35.62 | 57,000 | — | — |
| 1999-12-14 | $21.63 | $34.52 | 57,300 | — | — |
| 1999-12-13 | $21.63 | $34.52 | 48,900 | — | — |
| 1999-12-10 | $21.63 | $34.52 | 42,100 | — | — |
| 1999-12-09 | $22.25 | $35.52 | 31,500 | — | — |
| 1999-12-08 | $22.00 | $35.12 | 49,400 | — | — |
| 1999-12-07 | $22.25 | $35.52 | 53,800 | — | — |
| 1999-12-06 | $22.50 | $35.92 | 17,800 | — | — |
| 1999-12-03 | $22.44 | $35.82 | 35,200 | — | — |
| 1999-12-02 | $22.50 | $35.92 | 28,300 | — | — |
| 1999-12-01 | $23.13 | $36.91 | 35,700 | — | — |
| 1999-11-30 | $23.25 | $37.11 | 15,800 | — | — |
| 1999-11-29 | $22.94 | $36.62 | 26,700 | — | — |
| 1999-11-26 | $23.75 | $37.91 | 10,500 | — | — |
| 1999-11-24 | $22.88 | $36.52 | 23,200 | — | — |
| 1999-11-23 | $23.38 | $37.31 | 21,800 | — | — |
| 1999-11-22 | $23.88 | $38.11 | 37,600 | — | — |
| 1999-11-19 | $23.00 | $36.72 | 41,200 | — | — |
| 1999-11-18 | $24.19 | $38.61 | 52,800 | — | — |
| 1999-11-17 | $23.50 | $37.51 | 42,700 | — | — |
| 1999-11-16 | $22.50 | $35.92 | 30,900 | — | — |
| 1999-11-15 | $22.75 | $36.32 | 34,300 | — | — |
| 1999-11-12 | $22.75 | $36.32 | 44,100 | — | — |
| 1999-11-11 | $22.13 | $35.32 | 69,900 | — | — |
| 1999-11-10 | $22.38 | $35.72 | 74,500 | — | — |
| 1999-11-09 | $22.00 | $35.12 | 58,400 | — | — |
| 1999-11-08 | $22.13 | $35.32 | 101,400 | — | — |
| 1999-11-05 | $22.19 | $35.42 | 25,200 | — | — |
| 1999-11-04 | $22.38 | $35.72 | 22,600 | — | — |
| 1999-11-03 | $22.31 | $35.62 | 55,300 | — | — |
| 1999-11-02 | $22.56 | $36.02 | 58,800 | — | — |
| 1999-11-01 | $22.63 | $36.12 | 12,500 | — | — |
| 1999-10-29 | $23.25 | $37.11 | 42,000 | — | — |
| 1999-10-28 | $23.00 | $36.72 | 10,200 | — | — |
| 1999-10-27 | $22.94 | $36.62 | 12,700 | — | — |
| 1999-10-26 | $22.75 | $36.32 | 35,400 | — | — |
| 1999-10-25 | $22.75 | $36.32 | 16,600 | — | — |
| 1999-10-22 | $22.50 | $35.92 | 55,200 | — | — |
| 1999-10-21 | $22.50 | $35.92 | 22,800 | — | — |
| 1999-10-20 | $22.88 | $36.52 | 19,900 | — | — |
| 1999-10-19 | $23.09 | $36.86 | 4,800 | — | — |
| 1999-10-18 | $23.38 | $37.31 | 24,700 | — | — |
| 1999-10-15 | $23.34 | $37.26 | 24,000 | — | — |
| 1999-10-14 | $23.25 | $37.11 | 29,500 | — | — |
| 1999-10-13 | $23.38 | $36.80 | 26,000 | — | — |
| 1999-10-12 | $23.44 | $36.90 | 15,000 | — | — |
| 1999-10-11 | $23.50 | $37.00 | 22,300 | — | — |
| 1999-10-08 | $23.38 | $36.80 | 21,000 | — | — |
| 1999-10-07 | $23.25 | $36.61 | 18,000 | — | — |
| 1999-10-06 | $23.50 | $37.00 | 32,500 | — | — |
| 1999-10-05 | $23.50 | $37.00 | 27,000 | — | — |
| 1999-10-04 | $23.75 | $37.39 | 25,700 | — | — |
| 1999-10-01 | $23.50 | $37.00 | 74,400 | — | — |
| 1999-09-30 | $23.41 | $36.85 | 29,800 | — | — |
| 1999-09-29 | $23.63 | $37.20 | 30,800 | — | — |
| 1999-09-28 | $23.50 | $37.00 | 58,500 | — | — |
| 1999-09-27 | $24.00 | $37.79 | 45,800 | — | — |
| 1999-09-24 | $23.50 | $37.00 | 15,700 | — | — |
| 1999-09-23 | $23.63 | $37.20 | 16,100 | — | — |
| 1999-09-22 | $23.44 | $36.90 | 30,200 | — | — |
| 1999-09-21 | $23.75 | $37.39 | 17,000 | — | — |
| 1999-09-20 | $23.63 | $37.20 | 22,000 | — | — |
| 1999-09-17 | $23.75 | $37.39 | 42,400 | — | — |
| 1999-09-16 | $23.75 | $37.39 | 62,100 | — | — |
| 1999-09-15 | $23.13 | $36.41 | 51,700 | — | — |
| 1999-09-14 | $23.81 | $37.49 | 21,900 | — | — |
| 1999-09-13 | $23.63 | $37.20 | 19,900 | — | — |
| 1999-09-10 | $23.75 | $37.39 | 13,700 | — | — |
| 1999-09-09 | $24.13 | $37.98 | 17,400 | — | — |
| 1999-09-08 | $24.38 | $38.38 | 33,100 | — | — |
| 1999-09-07 | $24.38 | $38.38 | 22,300 | — | — |
| 1999-09-03 | $24.44 | $38.48 | 14,600 | — | — |
| 1999-09-02 | $24.25 | $38.18 | 21,700 | — | — |
| 1999-09-01 | $24.31 | $38.28 | 28,300 | — | — |
| 1999-08-31 | $24.50 | $38.57 | 40,000 | — | — |
| 1999-08-30 | $24.88 | $39.16 | 18,100 | — | — |
| 1999-08-27 | $24.50 | $38.57 | 50,800 | — | — |
| 1999-08-26 | $25.25 | $39.76 | 53,900 | — | — |
| 1999-08-25 | $24.81 | $39.07 | 35,400 | — | — |
| 1999-08-24 | $24.75 | $38.97 | 16,600 | — | — |
| 1999-08-23 | $24.47 | $38.53 | 23,600 | — | — |
| 1999-08-20 | $24.75 | $38.97 | 18,900 | — | — |
| 1999-08-19 | $24.81 | $39.07 | 17,100 | — | — |
| 1999-08-18 | $25.25 | $39.76 | 24,500 | — | — |
| 1999-08-17 | $26.13 | $41.13 | 30,200 | — | — |
| 1999-08-16 | $25.06 | $39.46 | 27,600 | — | — |
| 1999-08-13 | $24.75 | $38.97 | 61,600 | — | — |
| 1999-08-12 | $24.75 | $38.97 | 40,000 | — | — |
| 1999-08-11 | $24.75 | $38.97 | 40,800 | — | — |
| 1999-08-10 | $25.31 | $39.85 | 38,700 | — | — |
| 1999-08-09 | $25.69 | $40.44 | 16,900 | — | — |
| 1999-08-06 | $25.38 | $39.95 | 13,400 | — | — |
| 1999-08-05 | $26.06 | $41.03 | 3,000 | — | — |
| 1999-08-04 | $26.03 | $40.99 | 15,500 | — | — |
| 1999-08-03 | $26.06 | $41.03 | 24,400 | — | — |
| 1999-08-02 | $26.88 | $42.31 | 33,300 | — | — |
| 1999-07-30 | $25.69 | $40.44 | 22,300 | — | — |
| 1999-07-29 | $25.63 | $40.35 | 23,100 | — | — |
| 1999-07-28 | $26.13 | $41.13 | 21,800 | — | — |
| 1999-07-27 | $26.56 | $41.82 | 17,800 | — | — |
| 1999-07-26 | $26.13 | $41.13 | 14,500 | — | — |
| 1999-07-23 | $25.63 | $40.35 | 8,900 | — | — |
| 1999-07-22 | $25.94 | $40.84 | 12,600 | — | — |
| 1999-07-21 | $25.75 | $40.54 | 17,800 | — | — |
| 1999-07-20 | $26.31 | $41.43 | 9,300 | — | — |
| 1999-07-19 | $26.25 | $41.33 | 22,900 | — | — |
| 1999-07-16 | $26.81 | $42.22 | 82,300 | — | — |
| 1999-07-15 | $27.31 | $43.00 | 27,600 | — | — |
| 1999-07-14 | $27.00 | $42.51 | 24,000 | — | — |
| 1999-07-13 | $26.50 | $41.72 | 39,900 | — | — |
| 1999-07-12 | $26.13 | $41.13 | 60,900 | — | — |
| 1999-07-09 | $26.06 | $41.03 | 31,500 | — | — |
| 1999-07-08 | $26.06 | $41.03 | 73,100 | — | — |
| 1999-07-07 | $25.94 | $40.33 | 31,800 | — | — |
| 1999-07-06 | $25.88 | $40.24 | 68,800 | — | — |
| 1999-07-02 | $25.88 | $40.24 | 40,800 | — | — |
| 1999-07-01 | $25.44 | $39.56 | 33,400 | — | — |
| 1999-06-30 | $25.00 | $38.88 | 28,000 | — | — |
| 1999-06-29 | $26.06 | $40.53 | 41,700 | — | — |
| 1999-06-28 | $26.06 | $40.53 | 35,500 | — | — |
| 1999-06-25 | $25.50 | $39.65 | 13,100 | — | — |
| 1999-06-24 | $26.00 | $40.43 | 48,800 | — | — |
| 1999-06-23 | $25.97 | $40.38 | 30,700 | — | — |
| 1999-06-22 | $25.75 | $40.04 | 34,900 | — | — |
| 1999-06-21 | $26.00 | $40.43 | 37,200 | — | — |
| 1999-06-18 | $25.63 | $39.85 | 33,300 | — | — |
| 1999-06-17 | $25.69 | $39.95 | 25,700 | — | — |
| 1999-06-16 | $25.44 | $39.56 | 32,700 | — | — |
| 1999-06-15 | $24.63 | $38.29 | 37,600 | — | — |
| 1999-06-14 | $25.00 | $38.88 | 39,400 | — | — |
| 1999-06-11 | $25.19 | $39.17 | 14,800 | — | — |
| 1999-06-10 | $25.31 | $39.36 | 18,500 | — | — |
| 1999-06-09 | $25.50 | $39.65 | 19,700 | — | — |
| 1999-06-08 | $25.25 | $39.26 | 35,600 | — | — |
| 1999-06-07 | $25.94 | $40.33 | 24,100 | — | — |
| 1999-06-04 | $25.64 | $39.87 | 22,900 | — | — |
| 1999-06-03 | $26.31 | $40.92 | 6,700 | — | — |
| 1999-06-02 | $25.81 | $40.14 | 21,200 | — | — |
| 1999-06-01 | $25.69 | $39.95 | 9,100 | — | — |
| 1999-05-28 | $25.69 | $39.95 | 29,600 | — | — |
| 1999-05-27 | $26.00 | $40.43 | 28,100 | — | — |
| 1999-05-26 | $25.63 | $39.85 | 16,100 | — | — |
| 1999-05-25 | $25.75 | $40.04 | 7,200 | — | — |
| 1999-05-24 | $25.94 | $40.33 | 14,300 | — | — |
| 1999-05-21 | $26.19 | $40.72 | 14,800 | — | — |
| 1999-05-20 | $26.13 | $40.63 | 59,600 | — | — |
| 1999-05-19 | $25.25 | $39.26 | 16,300 | — | — |
| 1999-05-18 | $25.63 | $39.85 | 34,900 | — | — |
| 1999-05-17 | $25.25 | $39.26 | 11,100 | — | — |
| 1999-05-14 | $25.63 | $39.85 | 23,600 | — | — |
| 1999-05-13 | $25.13 | $39.07 | 51,400 | — | — |
| 1999-05-12 | $25.31 | $39.36 | 23,100 | — | — |
| 1999-05-11 | $25.75 | $40.04 | 49,000 | — | — |
| 1999-05-10 | $25.69 | $39.95 | 18,500 | — | — |
| 1999-05-07 | $25.94 | $40.33 | 122,600 | — | — |
| 1999-05-06 | $26.50 | $41.21 | 21,400 | — | — |
| 1999-05-05 | $26.63 | $41.40 | 14,800 | — | — |
| 1999-05-04 | $27.00 | $41.99 | 16,200 | — | — |
| 1999-05-03 | $26.13 | $40.63 | 27,500 | — | — |
| 1999-04-30 | $26.75 | $41.60 | 28,600 | — | — |
| 1999-04-29 | $26.00 | $40.43 | 9,800 | — | — |
| 1999-04-28 | $27.50 | $42.76 | 16,100 | — | — |
| 1999-04-27 | $26.75 | $41.60 | 29,300 | — | — |
| 1999-04-26 | $28.09 | $43.69 | 23,600 | — | — |
| 1999-04-23 | $28.00 | $43.54 | 24,100 | — | — |
| 1999-04-22 | $27.88 | $43.35 | 22,300 | — | — |
| 1999-04-21 | $27.88 | $43.35 | 43,000 | — | — |
| 1999-04-20 | $26.63 | $41.40 | 68,400 | — | — |
| 1999-04-19 | $27.75 | $43.15 | 21,100 | — | — |
| 1999-04-16 | $28.00 | $43.54 | 23,800 | — | — |
| 1999-04-15 | $27.00 | $41.99 | 22,200 | — | — |
| 1999-04-14 | $26.94 | $41.89 | 19,600 | — | — |
| 1999-04-13 | $26.50 | $41.21 | 23,200 | — | — |
| 1999-04-12 | $25.81 | $40.14 | 26,100 | — | — |
| 1999-04-09 | $25.81 | $40.14 | 42,900 | — | — |
| 1999-04-08 | $26.50 | $41.21 | 47,000 | — | — |
| 1999-04-07 | $26.81 | $41.20 | 19,600 | — | — |
| 1999-04-06 | $26.94 | $41.39 | 26,000 | — | — |
| 1999-04-05 | $27.50 | $42.25 | 38,400 | — | — |
| 1999-04-01 | $28.50 | $43.79 | 48,200 | — | — |
| 1999-03-31 | $29.00 | $44.56 | 101,100 | — | — |
| 1999-03-30 | $27.56 | $42.35 | 75,000 | — | — |
| 1999-03-29 | $26.50 | $40.72 | 69,900 | — | — |
| 1999-03-26 | $25.56 | $39.28 | 9,500 | — | — |
| 1999-03-25 | $25.69 | $39.47 | 82,200 | — | — |
| 1999-03-24 | $25.38 | $38.99 | 30,800 | — | — |
| 1999-03-23 | $25.38 | $38.99 | 17,300 | — | — |
| 1999-03-22 | $25.50 | $39.18 | 19,800 | — | — |
| 1999-03-19 | $25.00 | $38.41 | 29,300 | — | — |
| 1999-03-18 | $25.38 | $38.99 | 37,600 | — | — |
| 1999-03-17 | $26.00 | $39.95 | 12,400 | — | — |
| 1999-03-16 | $26.13 | $40.14 | 18,600 | — | — |
| 1999-03-15 | $26.25 | $40.33 | 18,200 | — | — |
| 1999-03-12 | $27.13 | $41.68 | 16,600 | — | — |
| 1999-03-11 | $26.69 | $41.00 | 12,200 | — | — |
| 1999-03-10 | $25.75 | $39.56 | 34,200 | — | — |
| 1999-03-09 | $26.88 | $41.29 | 10,800 | — | — |
| 1999-03-08 | $26.38 | $40.52 | 27,600 | — | — |
| 1999-03-05 | $26.25 | $40.33 | 11,400 | — | — |
| 1999-03-04 | $25.75 | $39.56 | 48,500 | — | — |
| 1999-03-03 | $26.75 | $41.10 | 46,500 | — | — |
| 1999-03-02 | $26.63 | $40.91 | 46,600 | — | — |
| 1999-03-01 | $26.25 | $40.33 | 34,600 | — | — |
| 1999-02-26 | $25.31 | $38.89 | 37,600 | — | — |
| 1999-02-25 | $25.69 | $39.47 | 68,800 | — | — |
| 1999-02-24 | $25.50 | $39.18 | 72,200 | — | — |
| 1999-02-23 | $24.13 | $37.07 | 128,800 | — | — |
| 1999-02-22 | $22.94 | $35.24 | 62,500 | — | — |
| 1999-02-19 | $23.50 | $36.11 | 26,400 | — | — |
| 1999-02-18 | $23.88 | $36.68 | 31,100 | — | — |
| 1999-02-17 | $23.63 | $36.30 | 58,800 | — | — |
| 1999-02-16 | $24.50 | $37.64 | 32,600 | — | — |
| 1999-02-12 | $24.56 | $37.74 | 18,100 | — | — |
| 1999-02-11 | $24.34 | $37.40 | 43,100 | — | — |
| 1999-02-10 | $25.38 | $38.99 | 13,400 | — | — |
| 1999-02-09 | $25.25 | $38.80 | 16,700 | — | — |
| 1999-02-08 | $25.06 | $38.51 | 14,300 | — | — |
| 1999-02-05 | $25.19 | $38.70 | 23,200 | — | — |
| 1999-02-04 | $25.00 | $38.41 | 16,000 | — | — |
| 1999-02-03 | $25.19 | $38.70 | 34,000 | — | — |
| 1999-02-02 | $26.00 | $39.95 | 9,600 | — | — |
| 1999-02-01 | $26.66 | $40.96 | 10,600 | — | — |
| 1999-01-29 | $27.13 | $41.68 | 25,700 | — | — |
| 1999-01-28 | $26.69 | $41.00 | 29,500 | — | — |
| 1999-01-27 | $26.00 | $39.95 | 12,600 | — | — |
| 1999-01-26 | $25.94 | $39.85 | 43,600 | — | — |
| 1999-01-25 | $26.13 | $40.14 | 49,800 | — | — |
| 1999-01-22 | $26.25 | $40.33 | 74,000 | — | — |
| 1999-01-21 | $25.63 | $39.37 | 30,200 | — | — |
| 1999-01-20 | $26.63 | $40.91 | 36,800 | — | — |
| 1999-01-19 | $26.75 | $41.10 | 23,400 | — | — |
| 1999-01-15 | $27.63 | $42.45 | 10,700 | — | — |
| 1999-01-14 | $27.25 | $41.87 | 16,300 | — | — |
| 1999-01-13 | $27.19 | $41.77 | 76,500 | — | — |
| 1999-01-12 | $27.13 | $41.68 | 23,500 | — | — |
| 1999-01-11 | $27.00 | $41.48 | 53,300 | — | — |
| 1999-01-08 | $26.63 | $40.91 | 42,800 | — | — |
| 1999-01-07 | $27.19 | $41.77 | 21,100 | — | — |
| 1999-01-06 | $27.63 | $42.45 | 21,300 | — | — |
| 1999-01-05 | $28.31 | $43.01 | 17,500 | — | — |
| 1999-01-04 | $27.72 | $42.11 | 73,400 | — | — |