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 | $49.25 | $49.25 | 73,800 | — | — |
| 1999-12-30 | $46.13 | $46.12 | 50,100 | — | — |
| 1999-12-29 | $46.50 | $46.50 | 72,300 | — | — |
| 1999-12-28 | $45.19 | $45.19 | 79,200 | — | — |
| 1999-12-27 | $45.75 | $45.75 | 63,200 | — | — |
| 1999-12-23 | $46.75 | $46.75 | 205,200 | — | — |
| 1999-12-22 | $46.94 | $46.94 | 288,000 | — | — |
| 1999-12-21 | $44.00 | $44.00 | 814,800 | — | — |
| 1999-12-20 | $38.31 | $38.31 | 230,200 | — | — |
| 1999-12-17 | $39.44 | $39.44 | 314,400 | — | — |
| 1999-12-16 | $38.38 | $38.38 | 253,500 | — | — |
| 1999-12-15 | $39.06 | $39.06 | 152,400 | — | — |
| 1999-12-14 | $40.00 | $40.00 | 249,800 | — | — |
| 1999-12-13 | $42.25 | $42.25 | 205,300 | — | — |
| 1999-12-10 | $42.88 | $42.88 | 244,500 | — | — |
| 1999-12-09 | $41.00 | $41.00 | 244,100 | — | — |
| 1999-12-08 | $38.13 | $38.13 | 152,800 | — | — |
| 1999-12-07 | $39.00 | $39.00 | 158,500 | — | — |
| 1999-12-06 | $39.25 | $39.25 | 231,800 | — | — |
| 1999-12-03 | $38.75 | $38.75 | 255,800 | — | — |
| 1999-12-02 | $40.44 | $40.44 | 347,000 | — | — |
| 1999-12-01 | $36.25 | $36.25 | 419,500 | — | — |
| 1999-11-30 | $33.63 | $33.62 | 290,300 | — | — |
| 1999-11-29 | $35.75 | $35.75 | 220,300 | — | — |
| 1999-11-26 | $37.00 | $37.00 | 56,000 | — | — |
| 1999-11-24 | $37.75 | $37.75 | 142,900 | — | — |
| 1999-11-23 | $40.00 | $40.00 | 228,600 | — | — |
| 1999-11-22 | $41.00 | $41.00 | 149,900 | — | — |
| 1999-11-19 | $40.25 | $40.25 | 237,100 | — | — |
| 1999-11-18 | $40.78 | $40.78 | 405,200 | — | — |
| 1999-11-17 | $40.88 | $40.87 | 595,500 | — | — |
| 1999-11-16 | $37.69 | $37.69 | 170,400 | — | — |
| 1999-11-15 | $39.94 | $39.94 | 201,900 | — | — |
| 1999-11-12 | $41.50 | $41.50 | 397,800 | — | — |
| 1999-11-11 | $40.75 | $40.75 | 406,000 | — | — |
| 1999-11-10 | $40.38 | $40.37 | 305,200 | — | — |
| 1999-11-09 | $39.00 | $39.00 | 619,400 | — | — |
| 1999-11-08 | $39.00 | $39.00 | 562,100 | — | — |
| 1999-11-05 | $39.00 | $39.00 | 2,793,900 | — | — |
| 1999-11-04 | $40.25 | $40.25 | 246,900 | — | — |
| 1999-11-03 | $41.88 | $41.88 | 277,100 | — | — |
| 1999-11-02 | $44.00 | $44.00 | 200,800 | — | — |
| 1999-11-01 | $42.63 | $42.63 | 153,100 | — | — |
| 1999-10-29 | $41.13 | $41.13 | 236,500 | — | — |
| 1999-10-28 | $39.13 | $39.12 | 45,500 | — | — |
| 1999-10-27 | $37.00 | $37.00 | 74,500 | — | — |
| 1999-10-26 | $38.38 | $38.38 | 136,800 | — | — |
| 1999-10-25 | $38.94 | $38.94 | 132,100 | — | — |
| 1999-10-22 | $38.75 | $38.75 | 268,000 | — | — |
| 1999-10-21 | $37.63 | $37.62 | 151,900 | — | — |
| 1999-10-20 | $39.00 | $39.00 | 158,100 | — | — |
| 1999-10-19 | $38.00 | $38.00 | 138,600 | — | — |
| 1999-10-18 | $36.13 | $36.12 | 114,400 | — | — |
| 1999-10-15 | $36.75 | $36.75 | 59,600 | — | — |
| 1999-10-14 | $37.25 | $37.25 | 20,800 | — | — |
| 1999-10-13 | $36.56 | $36.56 | 56,800 | — | — |
| 1999-10-12 | $38.00 | $38.00 | 368,700 | — | — |
| 1999-10-11 | $36.94 | $36.94 | 83,400 | — | — |
| 1999-10-08 | $34.50 | $34.50 | 57,700 | — | — |
| 1999-10-07 | $34.56 | $34.56 | 115,600 | — | — |
| 1999-10-06 | $36.25 | $36.25 | 140,700 | — | — |
| 1999-10-05 | $33.38 | $33.38 | 179,100 | — | — |
| 1999-10-04 | $31.88 | $31.88 | 27,200 | — | — |
| 1999-10-01 | $31.00 | $31.00 | 25,300 | — | — |
| 1999-09-30 | $30.88 | $30.88 | 40,400 | — | — |
| 1999-09-29 | $30.75 | $30.75 | 25,200 | — | — |
| 1999-09-28 | $31.38 | $31.38 | 45,200 | — | — |
| 1999-09-27 | $32.88 | $32.88 | 43,000 | — | — |
| 1999-09-24 | $30.81 | $30.81 | 81,100 | — | — |
| 1999-09-23 | $32.75 | $32.75 | 32,200 | — | — |
| 1999-09-22 | $34.25 | $34.25 | 43,700 | — | — |
| 1999-09-21 | $35.50 | $35.50 | 49,600 | — | — |
| 1999-09-20 | $36.94 | $36.94 | 77,700 | — | — |
| 1999-09-17 | $38.13 | $38.13 | 91,300 | — | — |
| 1999-09-16 | $38.22 | $38.22 | 108,800 | — | — |
| 1999-09-15 | $37.94 | $37.94 | 90,900 | — | — |
| 1999-09-14 | $37.75 | $37.75 | 127,200 | — | — |
| 1999-09-13 | $36.31 | $36.31 | 121,900 | — | — |
| 1999-09-10 | $35.25 | $35.25 | 43,200 | — | — |
| 1999-09-09 | $34.63 | $34.62 | 80,400 | — | — |
| 1999-09-08 | $33.13 | $33.12 | 40,800 | — | — |
| 1999-09-07 | $32.50 | $32.50 | 88,400 | — | — |
| 1999-09-03 | $33.94 | $33.94 | 80,500 | — | — |
| 1999-09-02 | $33.50 | $33.50 | 39,000 | — | — |
| 1999-09-01 | $34.06 | $34.06 | 26,300 | — | — |
| 1999-08-31 | $34.38 | $34.37 | 456,800 | — | — |
| 1999-08-30 | $34.06 | $34.06 | 242,400 | — | — |
| 1999-08-27 | $33.63 | $33.62 | 93,700 | — | — |
| 1999-08-26 | $32.13 | $32.13 | 102,600 | — | — |
| 1999-08-25 | $32.38 | $32.37 | 275,500 | — | — |
| 1999-08-24 | $31.94 | $31.94 | 189,500 | — | — |
| 1999-08-23 | $30.25 | $30.25 | 48,500 | — | — |
| 1999-08-20 | $30.94 | $30.94 | 102,900 | — | — |
| 1999-08-19 | $31.00 | $31.00 | 188,400 | — | — |
| 1999-08-18 | $32.13 | $32.13 | 768,500 | — | — |
| 1999-08-17 | $36.38 | $36.37 | 77,500 | — | — |
| 1999-08-16 | $36.75 | $36.75 | 57,600 | — | — |
| 1999-08-13 | $35.44 | $35.44 | 125,500 | — | — |
| 1999-08-12 | $34.38 | $34.37 | 88,700 | — | — |
| 1999-08-11 | $36.31 | $36.31 | 79,500 | — | — |
| 1999-08-10 | $37.50 | $37.50 | 54,500 | — | — |
| 1999-08-09 | $37.75 | $37.75 | 21,800 | — | — |
| 1999-08-06 | $36.31 | $36.31 | 97,900 | — | — |
| 1999-08-05 | $34.50 | $34.50 | 68,500 | — | — |
| 1999-08-04 | $33.75 | $33.75 | 39,300 | — | — |
| 1999-08-03 | $35.81 | $35.81 | 29,500 | — | — |
| 1999-08-02 | $36.50 | $36.50 | 36,200 | — | — |
| 1999-07-30 | $37.81 | $37.81 | 53,500 | — | — |
| 1999-07-29 | $39.00 | $39.00 | 136,300 | — | — |
| 1999-07-28 | $38.63 | $38.63 | 146,500 | — | — |
| 1999-07-27 | $37.88 | $37.88 | 128,500 | — | — |
| 1999-07-26 | $36.75 | $36.75 | 142,000 | — | — |
| 1999-07-23 | $35.00 | $35.00 | 95,800 | — | — |
| 1999-07-22 | $35.00 | $35.00 | 68,000 | — | — |
| 1999-07-21 | $35.00 | $35.00 | 216,600 | — | — |
| 1999-07-20 | $38.31 | $38.31 | 59,100 | — | — |
| 1999-07-19 | $40.81 | $40.81 | 84,100 | — | — |
| 1999-07-16 | $41.84 | $41.84 | 218,600 | — | — |
| 1999-07-15 | $44.97 | $44.97 | 131,500 | — | — |
| 1999-07-14 | $44.97 | $44.97 | 114,900 | — | — |
| 1999-07-13 | $44.34 | $44.34 | 41,000 | — | — |
| 1999-07-12 | $42.88 | $42.88 | 140,800 | — | — |
| 1999-07-09 | $42.00 | $42.00 | 124,100 | — | — |
| 1999-07-08 | $41.38 | $41.38 | 202,300 | — | — |
| 1999-07-07 | $38.63 | $38.63 | 29,600 | — | — |
| 1999-07-06 | $39.00 | $39.00 | 43,600 | — | — |
| 1999-07-02 | $38.38 | $38.38 | 18,000 | — | — |
| 1999-07-01 | $39.44 | $39.44 | 224,800 | — | — |
| 1999-06-30 | $40.56 | $40.56 | 235,500 | — | — |
| 1999-06-29 | $37.25 | $37.25 | 122,100 | — | — |
| 1999-06-28 | $34.00 | $34.00 | 38,900 | — | — |
| 1999-06-25 | $32.88 | $32.88 | 30,500 | — | — |
| 1999-06-24 | $32.75 | $32.75 | 28,200 | — | — |
| 1999-06-23 | $33.88 | $33.88 | 58,100 | — | — |
| 1999-06-22 | $35.13 | $35.12 | 157,500 | — | — |
| 1999-06-21 | $34.69 | $34.69 | 38,500 | — | — |
| 1999-06-18 | $33.63 | $33.62 | 126,000 | — | — |
| 1999-06-17 | $33.56 | $33.56 | 108,000 | — | — |
| 1999-06-16 | $32.50 | $32.50 | 63,000 | — | — |
| 1999-06-15 | $31.44 | $31.44 | 103,700 | — | — |
| 1999-06-14 | $31.25 | $31.25 | 181,100 | — | — |
| 1999-06-11 | $29.00 | $29.00 | 77,300 | — | — |
| 1999-06-10 | $31.88 | $31.88 | 174,300 | — | — |
| 1999-06-09 | $30.88 | $30.88 | 98,800 | — | — |
| 1999-06-08 | $27.50 | $27.50 | 46,400 | — | — |
| 1999-06-07 | $27.88 | $27.88 | 15,500 | — | — |
| 1999-06-04 | $28.13 | $28.13 | 157,100 | — | — |
| 1999-06-03 | $27.00 | $27.00 | 119,700 | — | — |
| 1999-06-02 | $25.81 | $25.81 | 105,800 | — | — |
| 1999-06-01 | $25.00 | $25.00 | 85,100 | — | — |
| 1999-05-28 | $24.88 | $24.88 | 149,600 | — | — |
| 1999-05-27 | $25.44 | $25.44 | 198,800 | — | — |
| 1999-05-26 | $24.44 | $24.44 | 49,400 | — | — |
| 1999-05-25 | $25.25 | $25.25 | 61,000 | — | — |
| 1999-05-24 | $26.25 | $26.25 | 173,500 | — | — |
| 1999-05-21 | $28.31 | $28.31 | 62,000 | — | — |
| 1999-05-20 | $29.25 | $29.25 | 16,200 | — | — |
| 1999-05-19 | $30.00 | $30.00 | 200,600 | — | — |
| 1999-05-18 | $29.63 | $29.63 | 185,400 | — | — |
| 1999-05-17 | $29.19 | $29.19 | 65,200 | — | — |
| 1999-05-14 | $30.25 | $30.25 | 11,200 | — | — |
| 1999-05-13 | $30.88 | $30.88 | 215,900 | — | — |
| 1999-05-12 | $30.19 | $30.19 | 342,600 | — | — |
| 1999-05-11 | $30.13 | $30.13 | 74,900 | — | — |
| 1999-05-10 | $29.94 | $29.94 | 93,000 | — | — |
| 1999-05-07 | $30.00 | $30.00 | 49,100 | — | — |
| 1999-05-06 | $30.00 | $30.00 | 403,300 | — | — |
| 1999-05-05 | $29.88 | $29.88 | 308,600 | — | — |
| 1999-05-04 | $27.31 | $27.31 | 213,000 | — | — |
| 1999-05-03 | $27.75 | $27.75 | 52,400 | — | — |
| 1999-04-30 | $27.69 | $27.69 | 320,600 | — | — |
| 1999-04-29 | $27.88 | $27.88 | 113,000 | — | — |
| 1999-04-28 | $29.56 | $29.56 | 271,600 | — | — |
| 1999-04-27 | $29.50 | $29.50 | 185,400 | — | — |
| 1999-04-26 | $32.00 | $32.00 | 174,000 | — | — |
| 1999-04-23 | $32.38 | $32.37 | 553,600 | — | — |
| 1999-04-22 | $32.75 | $32.75 | 493,200 | — | — |
| 1999-04-21 | $32.75 | $32.75 | 989,100 | — | — |
| 1999-04-20 | $28.88 | $28.87 | 185,100 | — | — |
| 1999-04-19 | $28.94 | $28.94 | 285,200 | — | — |
| 1999-04-16 | $30.00 | $30.00 | 189,900 | — | — |
| 1999-04-15 | $28.06 | $28.06 | 672,400 | — | — |
| 1999-04-14 | $27.25 | $27.25 | 581,600 | — | — |
| 1999-04-13 | $24.50 | $24.50 | 310,500 | — | — |
| 1999-04-12 | $24.50 | $24.50 | 227,500 | — | — |
| 1999-04-09 | $26.63 | $26.63 | 251,400 | — | — |
| 1999-04-08 | $26.00 | $26.00 | 563,200 | — | — |
| 1999-04-07 | $25.00 | $25.00 | 66,500 | — | — |
| 1999-04-06 | $24.81 | $24.81 | 115,800 | — | — |
| 1999-04-05 | $25.69 | $25.69 | 87,700 | — | — |
| 1999-04-01 | $25.00 | $25.00 | 198,300 | — | — |
| 1999-03-31 | $23.56 | $23.56 | 608,600 | — | — |
| 1999-03-30 | $22.69 | $22.69 | 148,600 | — | — |
| 1999-03-29 | $22.94 | $22.94 | 257,000 | — | — |
| 1999-03-26 | $21.25 | $21.25 | 44,700 | — | — |
| 1999-03-25 | $22.00 | $22.00 | 257,000 | — | — |
| 1999-03-24 | $21.97 | $21.97 | 209,200 | — | — |
| 1999-03-23 | $22.88 | $22.88 | 197,000 | — | — |
| 1999-03-22 | $24.56 | $24.56 | 71,300 | — | — |
| 1999-03-19 | $24.38 | $24.38 | 143,800 | — | — |
| 1999-03-18 | $25.53 | $25.53 | 75,800 | — | — |
| 1999-03-17 | $26.19 | $26.19 | 101,900 | — | — |
| 1999-03-16 | $25.94 | $25.94 | 538,600 | — | — |
| 1999-03-15 | $26.25 | $26.25 | 95,100 | — | — |
| 1999-03-12 | $25.56 | $25.56 | 110,500 | — | — |
| 1999-03-11 | $25.38 | $25.38 | 318,900 | — | — |
| 1999-03-10 | $24.50 | $24.50 | 154,300 | — | — |
| 1999-03-09 | $24.63 | $24.63 | 751,900 | — | — |
| 1999-03-08 | $25.25 | $25.25 | 705,100 | — | — |
| 1999-03-05 | $21.00 | $21.00 | 1,040,100 | — | — |
| 1999-03-04 | $19.25 | $19.25 | 168,900 | — | — |
| 1999-03-03 | $19.63 | $19.63 | 145,500 | — | — |
| 1999-03-02 | $20.13 | $20.13 | 457,200 | — | — |
| 1999-03-01 | $20.00 | $20.00 | 532,500 | — | — |
| 1999-02-26 | $19.25 | $19.25 | 1,572,600 | — | — |
| 1999-02-25 | $26.63 | $26.63 | 178,000 | — | — |
| 1999-02-24 | $27.31 | $27.31 | 328,200 | — | — |
| 1999-02-23 | $24.38 | $24.38 | 194,600 | — | — |
| 1999-02-22 | $24.38 | $24.38 | 161,600 | — | — |
| 1999-02-19 | $25.25 | $25.25 | 227,200 | — | — |
| 1999-02-18 | $24.38 | $24.38 | 80,200 | — | — |
| 1999-02-17 | $26.50 | $26.50 | 592,700 | — | — |
| 1999-02-16 | $26.13 | $26.13 | 172,300 | — | — |
| 1999-02-12 | $27.00 | $27.00 | 230,800 | — | — |
| 1999-02-11 | $28.00 | $28.00 | 146,300 | — | — |
| 1999-02-10 | $27.88 | $27.88 | 74,600 | — | — |
| 1999-02-09 | $28.16 | $28.16 | 35,500 | — | — |
| 1999-02-08 | $29.13 | $29.13 | 260,800 | — | — |
| 1999-02-05 | $27.63 | $27.63 | 231,700 | — | — |
| 1999-02-04 | $29.63 | $29.63 | 75,500 | — | — |
| 1999-02-03 | $30.00 | $30.00 | 100,200 | — | — |
| 1999-02-02 | $29.44 | $29.44 | 137,200 | — | — |
| 1999-02-01 | $29.75 | $29.75 | 114,500 | — | — |
| 1999-01-29 | $29.13 | $29.13 | 475,700 | — | — |
| 1999-01-28 | $26.50 | $26.50 | 133,700 | — | — |
| 1999-01-27 | $26.63 | $26.63 | 108,600 | — | — |
| 1999-01-26 | $26.50 | $26.50 | 216,700 | — | — |
| 1999-01-25 | $26.25 | $26.25 | 291,500 | — | — |
| 1999-01-22 | $26.63 | $26.63 | 161,400 | — | — |
| 1999-01-21 | $26.88 | $26.88 | 277,700 | — | — |
| 1999-01-20 | $27.63 | $27.63 | 222,400 | — | — |
| 1999-01-19 | $27.19 | $27.19 | 95,500 | — | — |
| 1999-01-15 | $28.00 | $28.00 | 214,000 | — | — |
| 1999-01-14 | $26.38 | $26.38 | 65,300 | — | — |
| 1999-01-13 | $26.38 | $26.38 | 49,600 | — | — |
| 1999-01-12 | $26.50 | $26.50 | 300,400 | — | — |
| 1999-01-11 | $26.25 | $26.25 | 263,200 | — | — |
| 1999-01-08 | $26.63 | $26.63 | 195,700 | — | — |
| 1999-01-07 | $25.88 | $25.88 | 138,200 | — | — |
| 1999-01-06 | $26.63 | $26.63 | 289,800 | — | — |
| 1999-01-05 | $23.88 | $23.88 | 112,800 | — | — |
| 1999-01-04 | $23.44 | $23.44 | 153,400 | — | — |