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
- 1996-09-26 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 | $26.69 | $26.69 | 480,500 | — | — |
| 1999-12-30 | $28.13 | $28.13 | 904,400 | — | — |
| 1999-12-29 | $27.50 | $27.50 | 1,001,600 | — | — |
| 1999-12-28 | $26.00 | $26.00 | 580,100 | — | — |
| 1999-12-27 | $26.88 | $26.88 | 1,089,400 | — | — |
| 1999-12-23 | $25.00 | $25.00 | 1,364,700 | — | — |
| 1999-12-22 | $24.50 | $24.50 | 1,655,200 | — | — |
| 1999-12-21 | $25.25 | $25.25 | 1,233,600 | — | — |
| 1999-12-20 | $25.13 | $25.13 | 1,640,700 | — | — |
| 1999-12-17 | $25.56 | $25.56 | 1,537,300 | — | — |
| 1999-12-16 | $26.44 | $26.44 | 1,609,500 | — | — |
| 1999-12-15 | $27.38 | $27.38 | 3,464,000 | — | — |
| 1999-12-14 | $24.25 | $24.25 | 2,684,400 | — | — |
| 1999-12-13 | $27.00 | $27.00 | 1,286,800 | — | — |
| 1999-12-10 | $29.50 | $29.50 | 754,200 | — | — |
| 1999-12-09 | $29.19 | $29.19 | 910,000 | — | — |
| 1999-12-08 | $29.81 | $29.81 | 1,470,000 | — | — |
| 1999-12-07 | $29.19 | $29.19 | 1,141,900 | — | — |
| 1999-12-06 | $30.38 | $30.38 | 826,300 | — | — |
| 1999-12-03 | $30.13 | $30.13 | 929,600 | — | — |
| 1999-12-02 | $31.38 | $31.38 | 1,194,700 | — | — |
| 1999-12-01 | $31.75 | $31.75 | 1,170,100 | — | — |
| 1999-11-30 | $32.38 | $32.38 | 1,831,200 | — | — |
| 1999-11-29 | $32.00 | $32.00 | 2,356,600 | — | — |
| 1999-11-26 | $29.38 | $29.38 | 876,300 | — | — |
| 1999-11-24 | $28.50 | $28.50 | 1,803,900 | — | — |
| 1999-11-23 | $27.19 | $27.19 | 1,327,500 | — | — |
| 1999-11-22 | $26.94 | $26.94 | 1,395,200 | — | — |
| 1999-11-19 | $26.00 | $26.00 | 1,070,700 | — | — |
| 1999-11-18 | $25.25 | $25.25 | 1,788,200 | — | — |
| 1999-11-17 | $26.44 | $26.44 | 1,546,900 | — | — |
| 1999-11-16 | $26.75 | $26.75 | 1,318,200 | — | — |
| 1999-11-15 | $28.25 | $28.25 | 1,564,900 | — | — |
| 1999-11-12 | $27.25 | $27.25 | 1,980,900 | — | — |
| 1999-11-11 | $27.44 | $27.44 | 2,469,000 | — | — |
| 1999-11-10 | $28.00 | $28.00 | 8,673,600 | — | — |
| 1999-11-09 | $28.00 | $28.00 | 1,907,800 | — | — |
| 1999-11-08 | $23.88 | $23.88 | 1,184,300 | — | — |
| 1999-11-05 | $24.00 | $24.00 | 1,890,600 | — | — |
| 1999-11-04 | $25.19 | $25.19 | 923,300 | — | — |
| 1999-11-03 | $25.63 | $25.63 | 1,144,200 | — | — |
| 1999-11-02 | $26.31 | $26.31 | 1,051,200 | — | — |
| 1999-11-01 | $26.50 | $26.50 | 1,426,300 | — | — |
| 1999-10-29 | $27.25 | $27.25 | 2,418,900 | — | — |
| 1999-10-28 | $25.31 | $25.31 | 2,303,700 | — | — |
| 1999-10-27 | $23.50 | $23.50 | 1,923,200 | — | — |
| 1999-10-26 | $24.06 | $24.06 | 1,983,500 | — | — |
| 1999-10-25 | $24.69 | $24.69 | 2,732,700 | — | — |
| 1999-10-22 | $21.81 | $21.81 | 1,607,300 | — | — |
| 1999-10-21 | $21.81 | $21.81 | 1,875,000 | — | — |
| 1999-10-20 | $23.06 | $23.06 | 1,204,800 | — | — |
| 1999-10-19 | $23.13 | $23.13 | 1,974,000 | — | — |
| 1999-10-18 | $22.88 | $22.88 | 3,117,300 | — | — |
| 1999-10-15 | $24.38 | $24.38 | 2,954,300 | — | — |
| 1999-10-14 | $25.25 | $25.25 | 4,334,500 | — | — |
| 1999-10-13 | $26.31 | $26.31 | 16,821,900 | — | — |
| 1999-10-12 | $32.50 | $32.50 | 2,612,100 | — | — |
| 1999-10-11 | $34.50 | $34.50 | 7,998,900 | — | — |
| 1999-10-08 | $34.00 | $34.00 | 3,799,500 | — | — |
| 1999-10-07 | $38.94 | $38.94 | 1,069,900 | — | — |
| 1999-10-06 | $38.44 | $38.44 | 1,381,300 | — | — |
| 1999-10-05 | $36.69 | $36.69 | 2,123,200 | — | — |
| 1999-10-04 | $36.00 | $36.00 | 1,540,200 | — | — |
| 1999-10-01 | $33.44 | $33.44 | 2,279,500 | — | — |
| 1999-09-30 | $34.06 | $34.06 | 963,100 | — | — |
| 1999-09-29 | $34.38 | $34.38 | 1,298,000 | — | — |
| 1999-09-28 | $35.75 | $35.75 | 673,400 | — | — |
| 1999-09-27 | $36.19 | $36.19 | 824,500 | — | — |
| 1999-09-24 | $35.75 | $35.75 | 1,016,200 | — | — |
| 1999-09-23 | $36.88 | $36.88 | 1,619,700 | — | — |
| 1999-09-22 | $35.25 | $35.25 | 1,748,100 | — | — |
| 1999-09-21 | $35.69 | $35.69 | 1,044,000 | — | — |
| 1999-09-20 | $36.63 | $36.63 | 709,500 | — | — |
| 1999-09-17 | $38.88 | $38.88 | 1,065,800 | — | — |
| 1999-09-16 | $38.63 | $38.63 | 803,200 | — | — |
| 1999-09-15 | $39.06 | $39.06 | 483,200 | — | — |
| 1999-09-14 | $40.94 | $40.94 | 1,197,700 | — | — |
| 1999-09-13 | $39.88 | $39.88 | 370,900 | — | — |
| 1999-09-10 | $39.88 | $39.88 | 592,200 | — | — |
| 1999-09-09 | $38.56 | $38.56 | 638,000 | — | — |
| 1999-09-08 | $39.00 | $39.00 | 572,400 | — | — |
| 1999-09-07 | $39.06 | $39.06 | 861,900 | — | — |
| 1999-09-03 | $39.25 | $39.25 | 1,318,800 | — | — |
| 1999-09-02 | $37.63 | $37.63 | 1,231,100 | — | — |
| 1999-09-01 | $37.44 | $37.44 | 1,587,400 | — | — |
| 1999-08-31 | $35.25 | $35.25 | 1,645,600 | — | — |
| 1999-08-30 | $32.94 | $32.94 | 832,000 | — | — |
| 1999-08-27 | $33.38 | $33.38 | 1,523,100 | — | — |
| 1999-08-26 | $35.31 | $35.31 | 1,305,000 | — | — |
| 1999-08-25 | $36.25 | $36.25 | 2,159,800 | — | — |
| 1999-08-24 | $35.63 | $35.63 | 1,450,200 | — | — |
| 1999-08-23 | $37.00 | $37.00 | 1,293,900 | — | — |
| 1999-08-20 | $38.31 | $38.31 | 722,500 | — | — |
| 1999-08-19 | $39.38 | $39.38 | 725,900 | — | — |
| 1999-08-18 | $39.06 | $39.06 | 578,100 | — | — |
| 1999-08-17 | $39.25 | $39.25 | 1,132,200 | — | — |
| 1999-08-16 | $37.94 | $37.94 | 1,468,300 | — | — |
| 1999-08-13 | $37.31 | $37.31 | 4,862,800 | — | — |
| 1999-08-12 | $40.06 | $40.06 | 1,553,300 | — | — |
| 1999-08-11 | $37.88 | $37.88 | 2,498,300 | — | — |
| 1999-08-10 | $37.50 | $37.50 | 2,190,300 | — | — |
| 1999-08-09 | $36.69 | $36.69 | 1,314,600 | — | — |
| 1999-08-06 | $37.31 | $37.31 | 640,600 | — | — |
| 1999-08-05 | $38.00 | $38.00 | 2,771,300 | — | — |
| 1999-08-04 | $40.13 | $40.13 | 958,100 | — | — |
| 1999-08-03 | $42.63 | $42.63 | 685,900 | — | — |
| 1999-08-02 | $42.00 | $42.00 | 460,800 | — | — |
| 1999-07-30 | $41.50 | $41.50 | 647,500 | — | — |
| 1999-07-29 | $41.50 | $41.50 | 900,900 | — | — |
| 1999-07-28 | $43.00 | $43.00 | 579,000 | — | — |
| 1999-07-27 | $42.44 | $42.44 | 624,600 | — | — |
| 1999-07-26 | $42.25 | $42.25 | 422,500 | — | — |
| 1999-07-23 | $44.00 | $44.00 | 772,900 | — | — |
| 1999-07-22 | $43.31 | $43.31 | 1,267,700 | — | — |
| 1999-07-21 | $41.94 | $41.94 | 2,058,100 | — | — |
| 1999-07-20 | $41.88 | $41.88 | 1,364,900 | — | — |
| 1999-07-19 | $44.75 | $44.75 | 738,800 | — | — |
| 1999-07-16 | $44.88 | $44.88 | 533,800 | — | — |
| 1999-07-15 | $46.00 | $46.00 | 415,000 | — | — |
| 1999-07-14 | $45.94 | $45.94 | 517,300 | — | — |
| 1999-07-13 | $45.31 | $45.31 | 882,800 | — | — |
| 1999-07-12 | $47.00 | $47.00 | 487,900 | — | — |
| 1999-07-09 | $48.38 | $48.38 | 520,000 | — | — |
| 1999-07-08 | $48.31 | $48.31 | 431,700 | — | — |
| 1999-07-07 | $48.25 | $48.25 | 947,200 | — | — |
| 1999-07-06 | $47.25 | $47.25 | 608,400 | — | — |
| 1999-07-02 | $47.38 | $47.37 | 242,500 | — | — |
| 1999-07-01 | $48.06 | $48.06 | 396,600 | — | — |
| 1999-06-30 | $48.00 | $48.00 | 1,300,200 | — | — |
| 1999-06-29 | $47.50 | $47.50 | 1,103,000 | — | — |
| 1999-06-28 | $45.38 | $45.38 | 549,000 | — | — |
| 1999-06-25 | $44.75 | $44.75 | 559,300 | — | — |
| 1999-06-24 | $44.50 | $44.50 | 782,300 | — | — |
| 1999-06-23 | $44.00 | $44.00 | 703,300 | — | — |
| 1999-06-22 | $43.06 | $43.06 | 754,800 | — | — |
| 1999-06-21 | $45.38 | $45.38 | 1,619,400 | — | — |
| 1999-06-18 | $43.13 | $43.12 | 1,608,600 | — | — |
| 1999-06-17 | $41.06 | $41.06 | 1,236,500 | — | — |
| 1999-06-16 | $41.50 | $41.50 | 2,340,200 | — | — |
| 1999-06-15 | $36.97 | $36.97 | 1,891,000 | — | — |
| 1999-06-14 | $38.69 | $38.69 | 860,800 | — | — |
| 1999-06-11 | $40.09 | $40.09 | 1,104,000 | — | — |
| 1999-06-10 | $41.88 | $41.88 | 844,400 | — | — |
| 1999-06-09 | $42.28 | $42.28 | 443,800 | — | — |
| 1999-06-08 | $41.66 | $41.66 | 649,800 | — | — |
| 1999-06-07 | $42.81 | $42.81 | 1,023,600 | — | — |
| 1999-06-04 | $40.69 | $40.69 | 976,400 | — | — |
| 1999-06-03 | $40.03 | $40.03 | 1,102,400 | — | — |
| 1999-06-02 | $40.22 | $40.22 | 1,378,800 | — | — |
| 1999-06-01 | $41.63 | $41.63 | 678,200 | — | — |
| 1999-05-28 | $42.06 | $42.06 | 922,800 | — | — |
| 1999-05-27 | $41.00 | $41.00 | 1,007,000 | — | — |
| 1999-05-26 | $40.72 | $40.72 | 1,937,200 | — | — |
| 1999-05-25 | $38.50 | $38.50 | 2,075,200 | — | — |
| 1999-05-24 | $39.50 | $39.50 | 1,280,800 | — | — |
| 1999-05-21 | $42.00 | $42.00 | 2,427,800 | — | — |
| 1999-05-20 | $40.81 | $40.81 | 1,917,200 | — | — |
| 1999-05-19 | $41.03 | $41.03 | 1,467,600 | — | — |
| 1999-05-18 | $41.25 | $41.25 | 2,185,200 | — | — |
| 1999-05-17 | $42.34 | $42.34 | 2,364,800 | — | — |
| 1999-05-14 | $43.00 | $43.00 | 2,006,000 | — | — |
| 1999-05-13 | $44.56 | $44.56 | 2,235,800 | — | — |
| 1999-05-12 | $44.66 | $44.66 | 7,036,800 | — | — |
| 1999-05-11 | $46.75 | $46.75 | 1,417,600 | — | — |
| 1999-05-10 | $46.63 | $46.63 | 1,637,200 | — | — |
| 1999-05-07 | $45.59 | $45.59 | 1,418,400 | — | — |
| 1999-05-06 | $45.25 | $45.25 | 2,242,200 | — | — |
| 1999-05-05 | $44.84 | $44.84 | 1,574,400 | — | — |
| 1999-05-04 | $46.06 | $46.06 | 828,600 | — | — |
| 1999-05-03 | $47.81 | $47.81 | 852,800 | — | — |
| 1999-04-30 | $47.41 | $47.41 | 1,182,200 | — | — |
| 1999-04-29 | $45.94 | $45.94 | 1,773,000 | — | — |
| 1999-04-28 | $49.00 | $49.00 | 1,117,200 | — | — |
| 1999-04-27 | $47.38 | $47.37 | 914,600 | — | — |
| 1999-04-26 | $48.66 | $48.66 | 646,000 | — | — |
| 1999-04-23 | $47.94 | $47.94 | 596,800 | — | — |
| 1999-04-22 | $47.69 | $47.69 | 917,400 | — | — |
| 1999-04-21 | $46.03 | $46.03 | 1,011,800 | — | — |
| 1999-04-20 | $43.28 | $43.28 | 2,499,000 | — | — |
| 1999-04-19 | $41.44 | $41.44 | 3,246,000 | — | — |
| 1999-04-16 | $44.88 | $44.88 | 724,600 | — | — |
| 1999-04-15 | $45.88 | $45.87 | 1,118,800 | — | — |
| 1999-04-14 | $47.09 | $47.09 | 967,200 | — | — |
| 1999-04-13 | $48.63 | $48.63 | 676,000 | — | — |
| 1999-04-12 | $50.13 | $50.13 | 1,248,800 | — | — |
| 1999-04-09 | $48.31 | $48.31 | 1,291,600 | — | — |
| 1999-04-08 | $47.66 | $47.66 | 1,151,800 | — | — |
| 1999-04-07 | $46.47 | $46.47 | 687,600 | — | — |
| 1999-04-06 | $46.38 | $46.38 | 734,600 | — | — |
| 1999-04-05 | $44.94 | $44.94 | 732,200 | — | — |
| 1999-04-01 | $45.63 | $45.63 | 1,004,600 | — | — |
| 1999-03-31 | $46.13 | $46.13 | 1,080,000 | — | — |
| 1999-03-30 | $46.78 | $46.78 | 1,051,200 | — | — |
| 1999-03-29 | $47.44 | $47.44 | 742,400 | — | — |
| 1999-03-26 | $45.03 | $45.03 | 705,600 | — | — |
| 1999-03-25 | $45.03 | $45.03 | 812,400 | — | — |
| 1999-03-24 | $42.38 | $42.38 | 806,200 | — | — |
| 1999-03-23 | $43.09 | $43.09 | 894,200 | — | — |
| 1999-03-22 | $43.84 | $43.84 | 861,200 | — | — |
| 1999-03-19 | $43.25 | $43.25 | 1,153,200 | — | — |
| 1999-03-18 | $43.41 | $43.41 | 793,400 | — | — |
| 1999-03-17 | $42.91 | $42.91 | 740,600 | — | — |
| 1999-03-16 | $42.63 | $42.63 | 1,252,800 | — | — |
| 1999-03-15 | $41.72 | $41.72 | 1,008,000 | — | — |
| 1999-03-12 | $40.66 | $40.66 | 1,072,200 | — | — |
| 1999-03-11 | $42.00 | $42.00 | 1,029,600 | — | — |
| 1999-03-10 | $42.50 | $42.50 | 1,779,800 | — | — |
| 1999-03-09 | $43.59 | $43.59 | 959,400 | — | — |
| 1999-03-08 | $44.25 | $44.25 | 1,593,000 | — | — |
| 1999-03-05 | $43.50 | $43.50 | 1,443,000 | — | — |
| 1999-03-04 | $42.91 | $42.91 | 1,807,400 | — | — |
| 1999-03-03 | $41.09 | $41.09 | 982,200 | — | — |
| 1999-03-02 | $40.38 | $40.38 | 2,044,600 | — | — |
| 1999-03-01 | $39.28 | $39.28 | 1,303,000 | — | — |
| 1999-02-26 | $38.00 | $38.00 | 701,000 | — | — |
| 1999-02-25 | $36.84 | $36.84 | 1,134,400 | — | — |
| 1999-02-24 | $37.56 | $37.56 | 1,147,400 | — | — |
| 1999-02-23 | $38.19 | $38.19 | 1,540,200 | — | — |
| 1999-02-22 | $39.88 | $39.88 | 2,266,000 | — | — |
| 1999-02-19 | $35.53 | $35.53 | 1,177,200 | — | — |
| 1999-02-18 | $36.78 | $36.78 | 1,641,000 | — | — |
| 1999-02-17 | $37.31 | $37.31 | 2,381,400 | — | — |
| 1999-02-16 | $39.00 | $39.00 | 1,112,200 | — | — |
| 1999-02-12 | $37.28 | $37.28 | 1,119,600 | — | — |
| 1999-02-11 | $37.75 | $37.75 | 1,263,400 | — | — |
| 1999-02-10 | $35.69 | $35.69 | 1,203,800 | — | — |
| 1999-02-09 | $36.81 | $36.81 | 1,118,400 | — | — |
| 1999-02-08 | $39.25 | $39.25 | 1,325,000 | — | — |
| 1999-02-05 | $36.81 | $36.81 | 1,547,800 | — | — |
| 1999-02-04 | $38.38 | $38.38 | 1,085,400 | — | — |
| 1999-02-03 | $38.94 | $38.94 | 1,756,600 | — | — |
| 1999-02-02 | $37.72 | $37.72 | 1,193,400 | — | — |
| 1999-02-01 | $37.69 | $37.69 | 862,800 | — | — |
| 1999-01-29 | $38.38 | $38.38 | 1,117,200 | — | — |
| 1999-01-28 | $36.50 | $36.50 | 555,200 | — | — |
| 1999-01-27 | $36.88 | $36.88 | 744,200 | — | — |
| 1999-01-26 | $36.97 | $36.97 | 1,115,200 | — | — |
| 1999-01-25 | $35.94 | $35.94 | 734,000 | — | — |
| 1999-01-22 | $34.88 | $34.88 | 769,800 | — | — |
| 1999-01-21 | $34.81 | $34.81 | 800,400 | — | — |
| 1999-01-20 | $34.16 | $34.16 | 788,400 | — | — |
| 1999-01-19 | $34.88 | $34.88 | 629,800 | — | — |
| 1999-01-15 | $33.41 | $33.41 | 788,200 | — | — |
| 1999-01-14 | $32.81 | $32.81 | 1,158,200 | — | — |
| 1999-01-13 | $32.50 | $32.50 | 981,200 | — | — |
| 1999-01-12 | $32.75 | $32.75 | 580,000 | — | — |
| 1999-01-11 | $33.78 | $33.78 | 1,155,400 | — | — |
| 1999-01-08 | $32.50 | $32.50 | 1,070,600 | — | — |
| 1999-01-07 | $33.63 | $33.63 | 630,400 | — | — |
| 1999-01-06 | $34.25 | $34.25 | 1,103,200 | — | — |
| 1999-01-05 | $33.66 | $33.66 | 1,370,200 | — | — |
| 1999-01-04 | $33.59 | $33.59 | 1,647,600 | — | — |