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
- 1980-03-17 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 | $31.05 | $44.61 | 268,196 | — | — |
| 1999-12-30 | $30.64 | $43.79 | 502,016 | — | — |
| 1999-12-29 | $30.99 | $44.28 | 771,942 | — | — |
| 1999-12-28 | $29.02 | $41.47 | 424,617 | — | — |
| 1999-12-27 | $28.56 | $40.81 | 409,159 | — | — |
| 1999-12-23 | $28.50 | $40.73 | 454,777 | — | — |
| 1999-12-22 | $26.94 | $38.50 | 993,007 | — | — |
| 1999-12-21 | $27.12 | $38.75 | 880,475 | — | — |
| 1999-12-20 | $28.27 | $40.40 | 752,160 | — | — |
| 1999-12-17 | $29.08 | $41.56 | 1,122,943 | — | — |
| 1999-12-16 | $28.62 | $40.90 | 469,046 | — | — |
| 1999-12-15 | $28.79 | $41.14 | 561,255 | — | — |
| 1999-12-14 | $29.26 | $41.81 | 564,390 | — | — |
| 1999-12-13 | $28.21 | $40.32 | 606,873 | — | — |
| 1999-12-10 | $29.26 | $41.81 | 622,332 | — | — |
| 1999-12-09 | $29.08 | $41.56 | 481,586 | — | — |
| 1999-12-08 | $29.26 | $41.81 | 659,410 | — | — |
| 1999-12-07 | $28.50 | $40.73 | 1,252,987 | — | — |
| 1999-12-06 | $29.14 | $41.64 | 1,122,835 | — | — |
| 1999-12-03 | $29.26 | $41.81 | 891,609 | — | — |
| 1999-12-02 | $30.18 | $43.13 | 427,536 | — | — |
| 1999-12-01 | $29.83 | $42.63 | 776,266 | — | — |
| 1999-11-30 | $29.95 | $42.80 | 722,324 | — | — |
| 1999-11-29 | $29.37 | $41.97 | 573,579 | — | — |
| 1999-11-26 | $29.78 | $42.55 | 218,578 | — | — |
| 1999-11-24 | $29.95 | $42.80 | 705,569 | — | — |
| 1999-11-23 | $29.66 | $42.38 | 814,209 | — | — |
| 1999-11-22 | $29.20 | $41.72 | 936,795 | — | — |
| 1999-11-19 | $29.43 | $42.05 | 1,168,561 | — | — |
| 1999-11-18 | $30.64 | $43.79 | 1,273,418 | — | — |
| 1999-11-17 | $31.11 | $44.45 | 1,259,149 | — | — |
| 1999-11-16 | $30.41 | $43.46 | 753,565 | — | — |
| 1999-11-15 | $29.49 | $42.14 | 1,694,468 | — | — |
| 1999-11-12 | $28.79 | $41.14 | 1,826,890 | — | — |
| 1999-11-11 | $25.73 | $36.77 | 1,081,649 | — | — |
| 1999-11-10 | $25.32 | $36.19 | 880,907 | — | — |
| 1999-11-09 | $24.63 | $35.20 | 597,793 | — | — |
| 1999-11-08 | $24.46 | $34.95 | 789,562 | — | — |
| 1999-11-05 | $24.80 | $35.44 | 1,997,148 | — | — |
| 1999-11-04 | $25.67 | $36.68 | 540,176 | — | — |
| 1999-11-03 | $25.21 | $36.02 | 976,251 | — | — |
| 1999-11-02 | $26.02 | $37.18 | 887,285 | — | — |
| 1999-11-01 | $25.96 | $37.10 | 1,508,752 | — | — |
| 1999-10-29 | $25.44 | $36.35 | 1,216,017 | — | — |
| 1999-10-28 | $25.32 | $36.19 | 1,059,596 | — | — |
| 1999-10-27 | $26.54 | $37.92 | 1,279,472 | — | — |
| 1999-10-26 | $25.27 | $36.10 | 973,765 | — | — |
| 1999-10-25 | $25.73 | $36.77 | 698,542 | — | — |
| 1999-10-22 | $25.09 | $35.86 | 620,710 | — | — |
| 1999-10-21 | $25.27 | $36.10 | 1,190,938 | — | — |
| 1999-10-20 | $25.61 | $36.60 | 1,447,243 | — | — |
| 1999-10-19 | $25.79 | $36.85 | 1,195,046 | — | — |
| 1999-10-18 | $25.50 | $36.44 | 943,821 | — | — |
| 1999-10-15 | $25.32 | $36.19 | 1,129,213 | — | — |
| 1999-10-14 | $26.83 | $38.34 | 421,482 | — | — |
| 1999-10-13 | $26.77 | $38.25 | 555,094 | — | — |
| 1999-10-12 | $26.88 | $38.42 | 838,207 | — | — |
| 1999-10-11 | $28.10 | $40.15 | 452,399 | — | — |
| 1999-10-08 | $29.26 | $41.81 | 627,088 | — | — |
| 1999-10-07 | $28.27 | $40.40 | 438,129 | — | — |
| 1999-10-06 | $28.27 | $40.40 | 812,696 | — | — |
| 1999-10-05 | $27.98 | $39.99 | 382,350 | — | — |
| 1999-10-04 | $27.93 | $39.91 | 819,398 | — | — |
| 1999-10-01 | $26.94 | $38.50 | 1,120,673 | — | — |
| 1999-09-30 | $27.06 | $38.67 | 2,910,268 | — | — |
| 1999-09-29 | $25.84 | $36.93 | 1,308,983 | — | — |
| 1999-09-28 | $27.41 | $38.92 | 1,428,325 | — | — |
| 1999-09-27 | $27.98 | $39.74 | 1,011,816 | — | — |
| 1999-09-24 | $27.98 | $39.74 | 760,808 | — | — |
| 1999-09-23 | $27.87 | $39.58 | 602,333 | — | — |
| 1999-09-22 | $28.39 | $40.32 | 2,165,351 | — | — |
| 1999-09-21 | $29.60 | $42.04 | 690,975 | — | — |
| 1999-09-20 | $30.30 | $43.03 | 217,497 | — | — |
| 1999-09-17 | $29.83 | $42.37 | 498,341 | — | — |
| 1999-09-16 | $30.59 | $43.44 | 423,752 | — | — |
| 1999-09-15 | $31.57 | $44.84 | 636,493 | — | — |
| 1999-09-14 | $30.99 | $44.01 | 728,270 | — | — |
| 1999-09-13 | $32.09 | $45.58 | 209,390 | — | — |
| 1999-09-10 | $32.09 | $45.58 | 519,312 | — | — |
| 1999-09-09 | $31.80 | $45.16 | 290,032 | — | — |
| 1999-09-08 | $31.45 | $44.67 | 415,969 | — | — |
| 1999-09-07 | $31.63 | $44.92 | 390,025 | — | — |
| 1999-09-03 | $31.86 | $45.25 | 450,020 | — | — |
| 1999-09-02 | $31.57 | $44.84 | 1,026,626 | — | — |
| 1999-09-01 | $31.86 | $45.25 | 814,750 | — | — |
| 1999-08-31 | $31.45 | $44.67 | 352,406 | — | — |
| 1999-08-30 | $31.86 | $45.25 | 371,864 | — | — |
| 1999-08-27 | $32.67 | $46.40 | 597,253 | — | — |
| 1999-08-26 | $33.30 | $47.30 | 606,657 | — | — |
| 1999-08-25 | $33.19 | $47.14 | 587,740 | — | — |
| 1999-08-24 | $33.19 | $47.14 | 411,969 | — | — |
| 1999-08-23 | $33.24 | $47.22 | 674,328 | — | — |
| 1999-08-20 | $33.88 | $48.12 | 1,304,443 | — | — |
| 1999-08-19 | $32.72 | $46.48 | 897,662 | — | — |
| 1999-08-18 | $32.55 | $46.23 | 904,689 | — | — |
| 1999-08-17 | $32.61 | $46.31 | 584,821 | — | — |
| 1999-08-16 | $32.15 | $45.66 | 440,616 | — | — |
| 1999-08-13 | $32.15 | $45.66 | 1,234,610 | — | — |
| 1999-08-12 | $30.41 | $43.19 | 864,584 | — | — |
| 1999-08-11 | $31.05 | $44.10 | 579,308 | — | — |
| 1999-08-10 | $31.45 | $44.67 | 886,744 | — | — |
| 1999-08-09 | $31.57 | $44.84 | 366,027 | — | — |
| 1999-08-06 | $31.86 | $45.25 | 729,783 | — | — |
| 1999-08-05 | $31.91 | $45.33 | 1,117,214 | — | — |
| 1999-08-04 | $31.51 | $44.75 | 1,090,837 | — | — |
| 1999-08-03 | $32.44 | $46.07 | 642,979 | — | — |
| 1999-08-02 | $32.61 | $46.31 | 1,004,249 | — | — |
| 1999-07-30 | $30.93 | $43.93 | 629,683 | — | — |
| 1999-07-29 | $30.76 | $43.69 | 456,723 | — | — |
| 1999-07-28 | $31.63 | $44.92 | 411,537 | — | — |
| 1999-07-27 | $32.09 | $45.58 | 814,101 | — | — |
| 1999-07-26 | $32.26 | $45.82 | 862,314 | — | — |
| 1999-07-23 | $32.90 | $46.72 | 821,452 | — | — |
| 1999-07-22 | $32.55 | $46.23 | 708,271 | — | — |
| 1999-07-21 | $32.96 | $46.81 | 1,075,703 | — | — |
| 1999-07-20 | $33.71 | $47.87 | 2,102,005 | — | — |
| 1999-07-19 | $33.24 | $47.22 | 2,106,545 | — | — |
| 1999-07-16 | $34.17 | $48.53 | 4,994,652 | — | — |
| 1999-07-15 | $38.22 | $54.28 | 418,563 | — | — |
| 1999-07-14 | $38.45 | $54.61 | 903,932 | — | — |
| 1999-07-13 | $38.39 | $54.53 | 1,324,225 | — | — |
| 1999-07-12 | $38.16 | $54.20 | 2,337,987 | — | — |
| 1999-07-09 | $39.78 | $56.50 | 402,456 | — | — |
| 1999-07-08 | $39.03 | $55.43 | 354,568 | — | — |
| 1999-07-07 | $39.20 | $55.68 | 248,306 | — | — |
| 1999-07-06 | $39.14 | $55.59 | 552,715 | — | — |
| 1999-07-02 | $39.72 | $56.41 | 638,547 | — | — |
| 1999-07-01 | $37.99 | $53.95 | 1,146,292 | — | — |
| 1999-06-30 | $37.23 | $52.88 | 1,060,461 | — | — |
| 1999-06-29 | $38.45 | $54.61 | 873,664 | — | — |
| 1999-06-28 | $38.10 | $53.88 | 557,364 | — | — |
| 1999-06-25 | $37.93 | $53.63 | 1,827,214 | — | — |
| 1999-06-24 | $37.93 | $53.63 | 1,148,130 | — | — |
| 1999-06-23 | $41.40 | $58.54 | 430,346 | — | — |
| 1999-06-22 | $41.74 | $59.03 | 761,024 | — | — |
| 1999-06-21 | $42.84 | $60.58 | 624,386 | — | — |
| 1999-06-18 | $42.09 | $59.52 | 591,848 | — | — |
| 1999-06-17 | $41.69 | $58.95 | 365,270 | — | — |
| 1999-06-16 | $40.76 | $57.64 | 754,214 | — | — |
| 1999-06-15 | $41.17 | $58.21 | 707,190 | — | — |
| 1999-06-14 | $40.18 | $56.82 | 737,891 | — | — |
| 1999-06-11 | $38.45 | $54.37 | 363,973 | — | — |
| 1999-06-10 | $37.93 | $53.63 | 790,860 | — | — |
| 1999-06-09 | $37.93 | $53.63 | 446,669 | — | — |
| 1999-06-08 | $38.62 | $54.61 | 326,678 | — | — |
| 1999-06-07 | $39.43 | $55.76 | 407,645 | — | — |
| 1999-06-04 | $39.49 | $55.84 | 536,500 | — | — |
| 1999-06-03 | $38.33 | $54.21 | 650,654 | — | — |
| 1999-06-02 | $39.08 | $55.27 | 412,618 | — | — |
| 1999-06-01 | $40.01 | $56.58 | 651,843 | — | — |
| 1999-05-28 | $37.93 | $53.63 | 514,556 | — | — |
| 1999-05-27 | $37.99 | $53.72 | 518,231 | — | — |
| 1999-05-26 | $39.66 | $56.09 | 932,146 | — | — |
| 1999-05-25 | $39.66 | $56.09 | 561,796 | — | — |
| 1999-05-24 | $39.95 | $56.50 | 446,345 | — | — |
| 1999-05-21 | $40.53 | $57.31 | 301,923 | — | — |
| 1999-05-20 | $40.99 | $57.97 | 590,010 | — | — |
| 1999-05-19 | $41.69 | $58.95 | 986,088 | — | — |
| 1999-05-18 | $39.37 | $55.68 | 1,003,492 | — | — |
| 1999-05-17 | $40.70 | $57.56 | 438,021 | — | — |
| 1999-05-14 | $42.67 | $60.34 | 605,792 | — | — |
| 1999-05-13 | $42.90 | $60.66 | 345,488 | — | — |
| 1999-05-12 | $43.42 | $61.40 | 643,411 | — | — |
| 1999-05-11 | $45.04 | $63.69 | 996,466 | — | — |
| 1999-05-10 | $44.00 | $62.22 | 600,387 | — | — |
| 1999-05-07 | $44.29 | $62.63 | 391,646 | — | — |
| 1999-05-06 | $43.42 | $61.40 | 627,737 | — | — |
| 1999-05-05 | $43.88 | $62.05 | 921,553 | — | — |
| 1999-05-04 | $44.81 | $63.36 | 1,510,914 | — | — |
| 1999-05-03 | $45.44 | $64.26 | 1,609,285 | — | — |
| 1999-04-30 | $43.48 | $61.48 | 1,141,320 | — | — |
| 1999-04-29 | $43.36 | $61.32 | 1,470,701 | — | — |
| 1999-04-28 | $40.65 | $57.48 | 1,956,178 | — | — |
| 1999-04-27 | $38.27 | $54.12 | 1,222,935 | — | — |
| 1999-04-26 | $38.80 | $54.86 | 527,420 | — | — |
| 1999-04-23 | $39.49 | $55.84 | 1,015,924 | — | — |
| 1999-04-22 | $40.47 | $57.23 | 1,321,847 | — | — |
| 1999-04-21 | $41.22 | $58.29 | 960,144 | — | — |
| 1999-04-20 | $41.63 | $58.87 | 1,558,370 | — | — |
| 1999-04-19 | $42.32 | $59.85 | 4,148,338 | — | — |
| 1999-04-16 | $40.24 | $56.90 | 2,058,008 | — | — |
| 1999-04-15 | $38.10 | $53.88 | 1,993,905 | — | — |
| 1999-04-14 | $34.34 | $48.56 | 1,866,887 | — | — |
| 1999-04-13 | $31.45 | $44.48 | 1,256,338 | — | — |
| 1999-04-12 | $32.44 | $45.87 | 342,785 | — | — |
| 1999-04-09 | $31.86 | $45.05 | 388,403 | — | — |
| 1999-04-08 | $32.15 | $45.46 | 581,794 | — | — |
| 1999-04-07 | $31.97 | $45.21 | 533,257 | — | — |
| 1999-04-06 | $31.28 | $44.23 | 470,343 | — | — |
| 1999-04-05 | $32.15 | $45.46 | 301,923 | — | — |
| 1999-04-01 | $31.63 | $44.72 | 385,268 | — | — |
| 1999-03-31 | $31.68 | $44.80 | 513,583 | — | — |
| 1999-03-30 | $32.61 | $46.11 | 802,210 | — | — |
| 1999-03-29 | $32.55 | $45.81 | 738,431 | — | — |
| 1999-03-26 | $31.51 | $44.34 | 784,914 | — | — |
| 1999-03-25 | $31.51 | $44.34 | 910,526 | — | — |
| 1999-03-24 | $30.59 | $43.04 | 805,021 | — | — |
| 1999-03-23 | $29.89 | $42.06 | 707,839 | — | — |
| 1999-03-22 | $30.93 | $43.53 | 1,217,206 | — | — |
| 1999-03-19 | $30.18 | $42.47 | 723,838 | — | — |
| 1999-03-18 | $29.72 | $41.82 | 766,645 | — | — |
| 1999-03-17 | $29.31 | $41.25 | 1,554,586 | — | — |
| 1999-03-16 | $29.02 | $40.84 | 584,929 | — | — |
| 1999-03-15 | $29.37 | $41.33 | 605,360 | — | — |
| 1999-03-12 | $29.43 | $41.41 | 615,630 | — | — |
| 1999-03-11 | $29.60 | $41.66 | 509,583 | — | — |
| 1999-03-10 | $29.72 | $41.82 | 499,314 | — | — |
| 1999-03-09 | $30.01 | $42.23 | 800,589 | — | — |
| 1999-03-08 | $29.43 | $41.41 | 533,041 | — | — |
| 1999-03-05 | $29.72 | $41.82 | 688,057 | — | — |
| 1999-03-04 | $29.60 | $41.66 | 799,075 | — | — |
| 1999-03-03 | $28.73 | $40.44 | 1,445,946 | — | — |
| 1999-03-02 | $28.33 | $39.87 | 1,022,194 | — | — |
| 1999-03-01 | $29.26 | $41.17 | 1,189,532 | — | — |
| 1999-02-26 | $29.72 | $41.82 | 646,222 | — | — |
| 1999-02-25 | $29.43 | $41.41 | 575,092 | — | — |
| 1999-02-24 | $29.37 | $41.33 | 1,031,490 | — | — |
| 1999-02-23 | $30.76 | $43.29 | 598,334 | — | — |
| 1999-02-22 | $31.39 | $44.18 | 468,938 | — | — |
| 1999-02-19 | $30.70 | $43.20 | 694,867 | — | — |
| 1999-02-18 | $30.64 | $43.12 | 715,946 | — | — |
| 1999-02-17 | $31.97 | $44.99 | 1,215,368 | — | — |
| 1999-02-16 | $31.05 | $43.69 | 1,017,437 | — | — |
| 1999-02-12 | $31.68 | $44.59 | 690,975 | — | — |
| 1999-02-11 | $31.97 | $44.99 | 1,445,297 | — | — |
| 1999-02-10 | $31.22 | $43.94 | 809,885 | — | — |
| 1999-02-09 | $30.64 | $43.12 | 788,049 | — | — |
| 1999-02-08 | $30.64 | $43.12 | 1,370,816 | — | — |
| 1999-02-05 | $29.83 | $41.98 | 1,156,994 | — | — |
| 1999-02-04 | $30.18 | $42.47 | 1,561,396 | — | — |
| 1999-02-03 | $29.60 | $41.66 | 1,524,967 | — | — |
| 1999-02-02 | $30.47 | $42.88 | 705,244 | — | — |
| 1999-02-01 | $30.87 | $43.45 | 754,322 | — | — |
| 1999-01-29 | $31.11 | $43.77 | 646,870 | — | — |
| 1999-01-28 | $31.39 | $44.18 | 609,900 | — | — |
| 1999-01-27 | $31.91 | $44.91 | 487,099 | — | — |
| 1999-01-26 | $32.84 | $46.21 | 789,130 | — | — |
| 1999-01-25 | $33.36 | $46.95 | 892,690 | — | — |
| 1999-01-22 | $33.19 | $46.70 | 1,533,939 | — | — |
| 1999-01-21 | $33.88 | $47.68 | 727,189 | — | — |
| 1999-01-20 | $34.34 | $48.33 | 395,430 | — | — |
| 1999-01-19 | $36.02 | $50.69 | 311,760 | — | — |
| 1999-01-15 | $36.42 | $51.26 | 314,571 | — | — |
| 1999-01-14 | $35.38 | $49.79 | 340,839 | — | — |
| 1999-01-13 | $36.60 | $51.50 | 665,356 | — | — |
| 1999-01-12 | $36.31 | $51.10 | 689,354 | — | — |
| 1999-01-11 | $37.93 | $53.37 | 673,571 | — | — |
| 1999-01-08 | $37.06 | $52.15 | 716,703 | — | — |
| 1999-01-07 | $36.14 | $50.85 | 744,377 | — | — |
| 1999-01-06 | $37.06 | $52.15 | 835,937 | — | — |
| 1999-01-05 | $36.25 | $51.01 | 591,091 | — | — |
| 1999-01-04 | $36.08 | $50.77 | 655,627 | — | — |