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 | $19.50 | $47.71 | 262,900 | — | — |
| 1999-12-30 | $19.94 | $47.89 | 474,500 | — | — |
| 1999-12-29 | $20.06 | $48.19 | 339,200 | — | — |
| 1999-12-28 | $20.13 | $48.34 | 472,700 | — | — |
| 1999-12-27 | $20.31 | $48.79 | 330,600 | — | — |
| 1999-12-23 | $20.25 | $48.64 | 429,000 | — | — |
| 1999-12-22 | $20.00 | $48.04 | 436,500 | — | — |
| 1999-12-21 | $20.06 | $48.19 | 374,600 | — | — |
| 1999-12-20 | $19.81 | $47.59 | 421,700 | — | — |
| 1999-12-17 | $19.81 | $47.59 | 831,800 | — | — |
| 1999-12-16 | $20.19 | $48.49 | 340,400 | — | — |
| 1999-12-15 | $20.13 | $48.34 | 374,600 | — | — |
| 1999-12-14 | $20.06 | $48.19 | 273,500 | — | — |
| 1999-12-13 | $20.00 | $48.04 | 421,400 | — | — |
| 1999-12-10 | $20.00 | $48.04 | 298,400 | — | — |
| 1999-12-09 | $20.13 | $48.34 | 291,500 | — | — |
| 1999-12-08 | $20.25 | $48.64 | 289,700 | — | — |
| 1999-12-07 | $20.56 | $49.39 | 324,900 | — | — |
| 1999-12-06 | $20.63 | $49.54 | 233,300 | — | — |
| 1999-12-03 | $20.56 | $49.39 | 363,600 | — | — |
| 1999-12-02 | $20.38 | $48.94 | 359,600 | — | — |
| 1999-12-01 | $20.38 | $48.94 | 302,700 | — | — |
| 1999-11-30 | $20.44 | $49.09 | 768,300 | — | — |
| 1999-11-29 | $20.13 | $48.34 | 636,900 | — | — |
| 1999-11-26 | $20.19 | $48.49 | 152,700 | — | — |
| 1999-11-24 | $20.13 | $48.34 | 340,600 | — | — |
| 1999-11-23 | $20.06 | $48.19 | 729,800 | — | — |
| 1999-11-22 | $20.25 | $48.64 | 330,500 | — | — |
| 1999-11-19 | $20.25 | $48.64 | 264,400 | — | — |
| 1999-11-18 | $20.56 | $49.39 | 368,000 | — | — |
| 1999-11-17 | $20.75 | $49.84 | 278,800 | — | — |
| 1999-11-16 | $20.94 | $50.29 | 413,400 | — | — |
| 1999-11-15 | $20.63 | $49.54 | 265,200 | — | — |
| 1999-11-12 | $20.63 | $49.54 | 325,400 | — | — |
| 1999-11-11 | $20.81 | $49.99 | 696,700 | — | — |
| 1999-11-10 | $20.88 | $50.14 | 264,100 | — | — |
| 1999-11-09 | $21.06 | $50.59 | 382,400 | — | — |
| 1999-11-08 | $21.44 | $51.49 | 211,400 | — | — |
| 1999-11-05 | $21.63 | $51.94 | 320,700 | — | — |
| 1999-11-04 | $21.63 | $51.94 | 221,500 | — | — |
| 1999-11-03 | $21.56 | $51.79 | 450,800 | — | — |
| 1999-11-02 | $21.88 | $52.54 | 231,000 | — | — |
| 1999-11-01 | $21.81 | $52.39 | 234,400 | — | — |
| 1999-10-29 | $21.50 | $51.64 | 390,500 | — | — |
| 1999-10-28 | $21.63 | $51.94 | 227,100 | — | — |
| 1999-10-27 | $21.44 | $51.49 | 369,400 | — | — |
| 1999-10-26 | $20.88 | $50.14 | 306,900 | — | — |
| 1999-10-25 | $21.06 | $50.59 | 247,200 | — | — |
| 1999-10-22 | $21.06 | $50.59 | 403,800 | — | — |
| 1999-10-21 | $21.13 | $50.74 | 390,800 | — | — |
| 1999-10-20 | $21.25 | $51.04 | 379,400 | — | — |
| 1999-10-19 | $21.00 | $50.44 | 477,800 | — | — |
| 1999-10-18 | $21.63 | $51.94 | 430,600 | — | — |
| 1999-10-15 | $21.31 | $51.19 | 405,800 | — | — |
| 1999-10-14 | $21.69 | $52.09 | 352,000 | — | — |
| 1999-10-13 | $21.50 | $51.64 | 280,200 | — | — |
| 1999-10-12 | $21.38 | $51.34 | 304,100 | — | — |
| 1999-10-11 | $21.38 | $51.34 | 683,000 | — | — |
| 1999-10-08 | $21.81 | $52.39 | 376,900 | — | — |
| 1999-10-07 | $21.75 | $52.24 | 425,300 | — | — |
| 1999-10-06 | $21.94 | $52.69 | 411,800 | — | — |
| 1999-10-05 | $22.06 | $53.00 | 223,900 | — | — |
| 1999-10-04 | $22.44 | $53.90 | 274,400 | — | — |
| 1999-10-01 | $21.94 | $52.69 | 315,200 | — | — |
| 1999-09-30 | $21.56 | $51.79 | 591,700 | — | — |
| 1999-09-29 | $21.19 | $50.89 | 266,100 | — | — |
| 1999-09-28 | $21.63 | $51.07 | 2,350,300 | — | — |
| 1999-09-27 | $22.19 | $52.40 | 314,200 | — | — |
| 1999-09-24 | $21.94 | $51.81 | 197,600 | — | — |
| 1999-09-23 | $21.94 | $51.81 | 257,700 | — | — |
| 1999-09-22 | $22.25 | $52.55 | 242,900 | — | — |
| 1999-09-21 | $22.38 | $52.84 | 274,300 | — | — |
| 1999-09-20 | $22.63 | $53.43 | 152,100 | — | — |
| 1999-09-17 | $22.81 | $53.88 | 286,200 | — | — |
| 1999-09-16 | $22.56 | $53.29 | 404,600 | — | — |
| 1999-09-15 | $22.63 | $53.43 | 252,200 | — | — |
| 1999-09-14 | $22.75 | $53.73 | 335,300 | — | — |
| 1999-09-13 | $22.88 | $54.02 | 293,300 | — | — |
| 1999-09-10 | $23.19 | $54.76 | 491,200 | — | — |
| 1999-09-09 | $23.25 | $54.91 | 519,100 | — | — |
| 1999-09-08 | $23.50 | $55.50 | 267,100 | — | — |
| 1999-09-07 | $23.63 | $55.80 | 365,200 | — | — |
| 1999-09-03 | $24.13 | $56.98 | 239,000 | — | — |
| 1999-09-02 | $23.94 | $56.53 | 833,200 | — | — |
| 1999-09-01 | $23.94 | $56.53 | 765,300 | — | — |
| 1999-08-31 | $23.56 | $55.65 | 661,000 | — | — |
| 1999-08-30 | $23.94 | $56.53 | 516,700 | — | — |
| 1999-08-27 | $23.75 | $56.09 | 485,100 | — | — |
| 1999-08-26 | $23.56 | $55.65 | 754,700 | — | — |
| 1999-08-25 | $23.69 | $55.94 | 352,600 | — | — |
| 1999-08-24 | $23.44 | $55.35 | 531,300 | — | — |
| 1999-08-23 | $23.31 | $55.06 | 674,000 | — | — |
| 1999-08-20 | $23.06 | $54.47 | 719,200 | — | — |
| 1999-08-19 | $22.25 | $52.55 | 719,800 | — | — |
| 1999-08-18 | $21.63 | $51.07 | 474,900 | — | — |
| 1999-08-17 | $21.94 | $51.81 | 339,700 | — | — |
| 1999-08-16 | $21.94 | $51.81 | 304,300 | — | — |
| 1999-08-13 | $21.94 | $51.81 | 383,700 | — | — |
| 1999-08-12 | $22.06 | $52.11 | 260,800 | — | — |
| 1999-08-11 | $22.31 | $52.70 | 369,900 | — | — |
| 1999-08-10 | $22.44 | $52.99 | 382,900 | — | — |
| 1999-08-09 | $22.63 | $53.43 | 366,200 | — | — |
| 1999-08-06 | $22.81 | $53.88 | 609,500 | — | — |
| 1999-08-05 | $22.88 | $54.02 | 323,000 | — | — |
| 1999-08-04 | $22.75 | $53.73 | 513,600 | — | — |
| 1999-08-03 | $22.81 | $53.88 | 531,900 | — | — |
| 1999-08-02 | $22.88 | $54.02 | 526,300 | — | — |
| 1999-07-30 | $22.50 | $53.14 | 494,400 | — | — |
| 1999-07-29 | $22.56 | $53.29 | 430,700 | — | — |
| 1999-07-28 | $22.94 | $54.17 | 375,300 | — | — |
| 1999-07-27 | $23.13 | $54.61 | 612,800 | — | — |
| 1999-07-26 | $23.19 | $54.76 | 535,600 | — | — |
| 1999-07-23 | $23.19 | $54.76 | 554,300 | — | — |
| 1999-07-22 | $23.25 | $54.91 | 605,500 | — | — |
| 1999-07-21 | $23.50 | $55.50 | 296,600 | — | — |
| 1999-07-20 | $23.44 | $55.35 | 294,900 | — | — |
| 1999-07-19 | $23.50 | $55.50 | 291,300 | — | — |
| 1999-07-16 | $23.44 | $55.35 | 394,200 | — | — |
| 1999-07-15 | $23.50 | $55.50 | 535,700 | — | — |
| 1999-07-14 | $23.63 | $55.80 | 437,200 | — | — |
| 1999-07-13 | $23.75 | $56.09 | 264,600 | — | — |
| 1999-07-12 | $23.56 | $55.65 | 328,900 | — | — |
| 1999-07-09 | $23.81 | $56.24 | 276,900 | — | — |
| 1999-07-08 | $23.88 | $56.39 | 347,100 | — | — |
| 1999-07-07 | $24.19 | $57.12 | 329,500 | — | — |
| 1999-07-06 | $24.06 | $56.83 | 698,500 | — | — |
| 1999-07-02 | $24.50 | $57.00 | 3,327,400 | — | — |
| 1999-07-01 | $24.63 | $57.30 | 422,600 | — | — |
| 1999-06-30 | $24.19 | $56.28 | 354,000 | — | — |
| 1999-06-29 | $24.50 | $57.00 | 316,900 | — | — |
| 1999-06-28 | $24.75 | $57.59 | 325,400 | — | — |
| 1999-06-25 | $24.69 | $57.44 | 376,500 | — | — |
| 1999-06-24 | $25.19 | $58.60 | 109,500 | — | — |
| 1999-06-23 | $25.44 | $59.19 | 131,000 | — | — |
| 1999-06-22 | $25.38 | $59.04 | 118,000 | — | — |
| 1999-06-21 | $25.44 | $59.19 | 178,100 | — | — |
| 1999-06-18 | $25.31 | $58.90 | 491,300 | — | — |
| 1999-06-17 | $25.63 | $59.62 | 298,500 | — | — |
| 1999-06-16 | $25.94 | $60.35 | 227,900 | — | — |
| 1999-06-15 | $25.81 | $60.06 | 391,900 | — | — |
| 1999-06-14 | $25.13 | $58.46 | 224,500 | — | — |
| 1999-06-11 | $24.81 | $57.73 | 553,100 | — | — |
| 1999-06-10 | $25.06 | $58.31 | 191,800 | — | — |
| 1999-06-09 | $25.31 | $58.90 | 175,600 | — | — |
| 1999-06-08 | $25.38 | $59.04 | 223,900 | — | — |
| 1999-06-07 | $25.50 | $59.33 | 187,300 | — | — |
| 1999-06-04 | $25.63 | $59.62 | 151,100 | — | — |
| 1999-06-03 | $25.50 | $59.33 | 339,900 | — | — |
| 1999-06-02 | $25.56 | $59.48 | 232,500 | — | — |
| 1999-06-01 | $25.63 | $59.62 | 240,400 | — | — |
| 1999-05-28 | $26.06 | $60.64 | 200,100 | — | — |
| 1999-05-27 | $25.88 | $60.20 | 226,200 | — | — |
| 1999-05-26 | $26.31 | $61.22 | 303,800 | — | — |
| 1999-05-25 | $26.31 | $61.22 | 395,100 | — | — |
| 1999-05-24 | $26.00 | $60.50 | 191,200 | — | — |
| 1999-05-21 | $25.63 | $59.62 | 269,100 | — | — |
| 1999-05-20 | $25.50 | $59.33 | 155,900 | — | — |
| 1999-05-19 | $25.50 | $59.33 | 225,700 | — | — |
| 1999-05-18 | $25.19 | $58.60 | 365,700 | — | — |
| 1999-05-17 | $25.06 | $58.31 | 266,400 | — | — |
| 1999-05-14 | $24.69 | $57.44 | 327,000 | — | — |
| 1999-05-13 | $25.00 | $58.17 | 374,900 | — | — |
| 1999-05-12 | $24.44 | $56.86 | 428,900 | — | — |
| 1999-05-11 | $24.69 | $57.44 | 415,800 | — | — |
| 1999-05-10 | $24.56 | $57.15 | 532,600 | — | — |
| 1999-05-07 | $24.19 | $56.28 | 290,300 | — | — |
| 1999-05-06 | $23.81 | $55.41 | 404,600 | — | — |
| 1999-05-05 | $24.31 | $56.57 | 379,500 | — | — |
| 1999-05-04 | $24.06 | $55.99 | 401,500 | — | — |
| 1999-05-03 | $24.50 | $57.00 | 465,400 | — | — |
| 1999-04-30 | $24.13 | $56.13 | 423,400 | — | — |
| 1999-04-29 | $23.75 | $55.26 | 398,900 | — | — |
| 1999-04-28 | $23.75 | $55.26 | 595,400 | — | — |
| 1999-04-27 | $23.88 | $55.55 | 462,700 | — | — |
| 1999-04-26 | $24.06 | $55.99 | 632,100 | — | — |
| 1999-04-23 | $23.75 | $55.26 | 343,700 | — | — |
| 1999-04-22 | $23.56 | $54.82 | 404,600 | — | — |
| 1999-04-21 | $23.81 | $55.41 | 339,800 | — | — |
| 1999-04-20 | $23.81 | $55.41 | 470,300 | — | — |
| 1999-04-19 | $23.75 | $55.26 | 382,000 | — | — |
| 1999-04-16 | $23.38 | $54.39 | 434,700 | — | — |
| 1999-04-15 | $22.75 | $52.93 | 834,900 | — | — |
| 1999-04-14 | $23.19 | $53.95 | 370,300 | — | — |
| 1999-04-13 | $23.19 | $53.95 | 366,600 | — | — |
| 1999-04-12 | $24.00 | $55.84 | 384,100 | — | — |
| 1999-04-09 | $23.44 | $54.53 | 525,200 | — | — |
| 1999-04-08 | $23.25 | $54.10 | 471,300 | — | — |
| 1999-04-07 | $23.06 | $53.66 | 549,800 | — | — |
| 1999-04-06 | $23.38 | $54.39 | 421,600 | — | — |
| 1999-04-05 | $23.56 | $54.82 | 860,100 | — | — |
| 1999-04-01 | $23.63 | $54.14 | 782,700 | — | — |
| 1999-03-31 | $23.19 | $53.13 | 466,900 | — | — |
| 1999-03-30 | $23.31 | $53.42 | 677,000 | — | — |
| 1999-03-29 | $23.88 | $54.71 | 938,600 | — | — |
| 1999-03-26 | $24.44 | $56.00 | 626,600 | — | — |
| 1999-03-25 | $26.19 | $60.01 | 541,400 | — | — |
| 1999-03-24 | $27.25 | $62.44 | 370,800 | — | — |
| 1999-03-23 | $26.50 | $60.72 | 153,300 | — | — |
| 1999-03-22 | $26.81 | $61.44 | 195,000 | — | — |
| 1999-03-19 | $26.88 | $61.58 | 351,300 | — | — |
| 1999-03-18 | $27.13 | $62.16 | 262,900 | — | — |
| 1999-03-17 | $26.75 | $61.30 | 250,900 | — | — |
| 1999-03-16 | $26.69 | $61.15 | 207,100 | — | — |
| 1999-03-15 | $27.19 | $62.30 | 224,900 | — | — |
| 1999-03-12 | $27.13 | $62.16 | 175,400 | — | — |
| 1999-03-11 | $26.69 | $61.15 | 325,000 | — | — |
| 1999-03-10 | $26.38 | $60.44 | 243,000 | — | — |
| 1999-03-09 | $26.56 | $60.87 | 170,200 | — | — |
| 1999-03-08 | $27.06 | $62.01 | 261,600 | — | — |
| 1999-03-05 | $27.50 | $63.02 | 318,000 | — | — |
| 1999-03-04 | $27.06 | $62.01 | 376,000 | — | — |
| 1999-03-03 | $26.50 | $60.72 | 428,000 | — | — |
| 1999-03-02 | $26.06 | $59.72 | 298,400 | — | — |
| 1999-03-01 | $25.69 | $58.86 | 370,200 | — | — |
| 1999-02-26 | $25.81 | $59.15 | 299,500 | — | — |
| 1999-02-25 | $25.69 | $58.86 | 349,500 | — | — |
| 1999-02-24 | $26.13 | $59.86 | 413,800 | — | — |
| 1999-02-23 | $26.50 | $60.72 | 175,900 | — | — |
| 1999-02-22 | $27.00 | $61.87 | 225,900 | — | — |
| 1999-02-19 | $26.56 | $60.87 | 424,900 | — | — |
| 1999-02-18 | $27.06 | $62.01 | 255,600 | — | — |
| 1999-02-17 | $26.50 | $60.72 | 324,400 | — | — |
| 1999-02-16 | $26.63 | $61.01 | 689,800 | — | — |
| 1999-02-12 | $25.75 | $59.01 | 175,600 | — | — |
| 1999-02-11 | $26.19 | $60.01 | 272,800 | — | — |
| 1999-02-10 | $26.44 | $60.58 | 194,900 | — | — |
| 1999-02-09 | $26.38 | $60.44 | 385,700 | — | — |
| 1999-02-08 | $26.75 | $61.30 | 289,600 | — | — |
| 1999-02-05 | $26.56 | $60.87 | 378,300 | — | — |
| 1999-02-04 | $26.50 | $60.72 | 305,000 | — | — |
| 1999-02-03 | $27.06 | $62.01 | 373,200 | — | — |
| 1999-02-02 | $27.13 | $62.16 | 397,800 | — | — |
| 1999-02-01 | $27.19 | $62.30 | 655,300 | — | — |
| 1999-01-29 | $26.94 | $61.73 | 413,400 | — | — |
| 1999-01-28 | $27.06 | $62.01 | 402,300 | — | — |
| 1999-01-27 | $26.31 | $60.29 | 928,900 | — | — |
| 1999-01-26 | $26.38 | $60.44 | 347,700 | — | — |
| 1999-01-25 | $26.44 | $60.58 | 212,300 | — | — |
| 1999-01-22 | $26.44 | $60.58 | 186,100 | — | — |
| 1999-01-21 | $26.31 | $60.29 | 220,000 | — | — |
| 1999-01-20 | $26.38 | $60.44 | 162,400 | — | — |
| 1999-01-19 | $26.50 | $60.72 | 213,200 | — | — |
| 1999-01-15 | $26.63 | $61.01 | 437,100 | — | — |
| 1999-01-14 | $26.00 | $59.58 | 298,000 | — | — |
| 1999-01-13 | $26.63 | $61.01 | 260,500 | — | — |
| 1999-01-12 | $26.75 | $61.30 | 353,500 | — | — |
| 1999-01-11 | $26.69 | $61.15 | 405,200 | — | — |
| 1999-01-08 | $27.31 | $62.59 | 164,900 | — | — |
| 1999-01-07 | $27.50 | $63.02 | 248,000 | — | — |
| 1999-01-06 | $27.63 | $63.30 | 346,600 | — | — |
| 1999-01-05 | $27.50 | $63.02 | 184,600 | — | — |
| 1999-01-04 | $27.44 | $62.87 | 455,400 | — | — |