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
- 1997-05-28 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 | $31.81 | $35.55 | 15,100 | — | — |
| 1999-12-30 | $32.00 | $35.28 | 31,200 | — | — |
| 1999-12-29 | $30.81 | $33.97 | 74,900 | — | — |
| 1999-12-28 | $30.00 | $33.07 | 20,400 | — | — |
| 1999-12-27 | $29.13 | $32.11 | 6,300 | — | — |
| 1999-12-23 | $28.88 | $31.83 | 20,400 | — | — |
| 1999-12-22 | $29.00 | $31.97 | 50,200 | — | — |
| 1999-12-21 | $28.69 | $31.63 | 91,800 | — | — |
| 1999-12-20 | $28.69 | $31.63 | 11,000 | — | — |
| 1999-12-17 | $29.00 | $31.97 | 43,400 | — | — |
| 1999-12-16 | $28.25 | $31.15 | 28,900 | — | — |
| 1999-12-15 | $28.69 | $31.63 | 7,900 | — | — |
| 1999-12-14 | $28.56 | $31.49 | 5,700 | — | — |
| 1999-12-13 | $28.81 | $31.77 | 12,000 | — | — |
| 1999-12-10 | $29.13 | $32.11 | 26,400 | — | — |
| 1999-12-09 | $29.31 | $32.32 | 3,900 | — | — |
| 1999-12-08 | $29.63 | $32.66 | 43,700 | — | — |
| 1999-12-07 | $29.13 | $32.11 | 12,100 | — | — |
| 1999-12-06 | $29.06 | $32.04 | 104,400 | — | — |
| 1999-12-03 | $29.31 | $32.32 | 16,100 | — | — |
| 1999-12-02 | $29.44 | $32.45 | 60,000 | — | — |
| 1999-12-01 | $29.56 | $32.59 | 56,000 | — | — |
| 1999-11-30 | $29.31 | $32.32 | 21,900 | — | — |
| 1999-11-29 | $29.00 | $31.97 | 15,200 | — | — |
| 1999-11-26 | $29.25 | $32.25 | 12,000 | — | — |
| 1999-11-24 | $29.50 | $32.52 | 21,700 | — | — |
| 1999-11-23 | $29.81 | $32.87 | 105,900 | — | — |
| 1999-11-22 | $30.00 | $33.07 | 65,100 | — | — |
| 1999-11-19 | $29.88 | $32.94 | 41,000 | — | — |
| 1999-11-18 | $29.94 | $33.01 | 76,800 | — | — |
| 1999-11-17 | $29.63 | $32.66 | 11,800 | — | — |
| 1999-11-16 | $29.63 | $32.66 | 9,800 | — | — |
| 1999-11-15 | $29.75 | $32.80 | 10,900 | — | — |
| 1999-11-12 | $30.00 | $33.07 | 11,200 | — | — |
| 1999-11-11 | $29.63 | $32.66 | 8,600 | — | — |
| 1999-11-10 | $29.56 | $32.59 | 25,300 | — | — |
| 1999-11-09 | $29.94 | $33.01 | 9,600 | — | — |
| 1999-11-08 | $30.00 | $33.07 | 6,900 | — | — |
| 1999-11-05 | $29.88 | $32.94 | 12,200 | — | — |
| 1999-11-04 | $30.00 | $33.07 | 19,900 | — | — |
| 1999-11-03 | $30.38 | $33.49 | 24,000 | — | — |
| 1999-11-02 | $29.50 | $32.52 | 20,100 | — | — |
| 1999-11-01 | $29.13 | $32.11 | 19,500 | — | — |
| 1999-10-29 | $28.75 | $31.70 | 8,700 | — | — |
| 1999-10-28 | $28.56 | $31.49 | 18,000 | — | — |
| 1999-10-27 | $28.56 | $31.49 | 26,200 | — | — |
| 1999-10-26 | $27.88 | $30.73 | 10,800 | — | — |
| 1999-10-25 | $28.25 | $31.15 | 39,800 | — | — |
| 1999-10-22 | $28.81 | $31.77 | 14,900 | — | — |
| 1999-10-21 | $28.88 | $31.83 | 47,200 | — | — |
| 1999-10-20 | $29.25 | $32.25 | 21,400 | — | — |
| 1999-10-19 | $28.44 | $31.35 | 7,200 | — | — |
| 1999-10-18 | $28.31 | $31.21 | 5,600 | — | — |
| 1999-10-15 | $28.38 | $31.28 | 14,900 | — | — |
| 1999-10-14 | $28.63 | $31.56 | 2,700 | — | — |
| 1999-10-13 | $28.63 | $31.56 | 33,900 | — | — |
| 1999-10-12 | $29.44 | $32.45 | 4,000 | — | — |
| 1999-10-11 | $29.75 | $32.80 | 42,700 | — | — |
| 1999-10-08 | $29.44 | $32.45 | 7,500 | — | — |
| 1999-10-07 | $29.50 | $32.52 | 3,500 | — | — |
| 1999-10-06 | $29.69 | $32.73 | 6,900 | — | — |
| 1999-10-05 | $29.63 | $32.66 | 14,500 | — | — |
| 1999-10-04 | $29.75 | $32.80 | 25,100 | — | — |
| 1999-10-01 | $29.63 | $32.66 | 46,400 | — | — |
| 1999-09-30 | $29.44 | $31.98 | 53,200 | — | — |
| 1999-09-29 | $29.69 | $32.25 | 25,000 | — | — |
| 1999-09-28 | $29.94 | $32.52 | 17,700 | — | — |
| 1999-09-27 | $30.00 | $32.59 | 24,600 | — | — |
| 1999-09-24 | $29.94 | $32.52 | 8,900 | — | — |
| 1999-09-23 | $29.94 | $32.52 | 3,500 | — | — |
| 1999-09-22 | $30.06 | $32.66 | 1,800 | — | — |
| 1999-09-21 | $30.25 | $32.86 | 15,000 | — | — |
| 1999-09-20 | $30.50 | $33.14 | 4,600 | — | — |
| 1999-09-17 | $30.38 | $33.00 | 29,200 | — | — |
| 1999-09-16 | $30.56 | $33.20 | 600 | — | — |
| 1999-09-15 | $30.69 | $33.34 | 7,000 | — | — |
| 1999-09-14 | $31.13 | $33.81 | 20,200 | — | — |
| 1999-09-13 | $30.75 | $33.41 | 12,800 | — | — |
| 1999-09-10 | $31.13 | $33.81 | 13,000 | — | — |
| 1999-09-09 | $30.94 | $33.61 | 6,900 | — | — |
| 1999-09-08 | $31.13 | $33.81 | 30,100 | — | — |
| 1999-09-07 | $30.94 | $33.61 | 66,300 | — | — |
| 1999-09-03 | $30.31 | $32.93 | 8,800 | — | — |
| 1999-09-02 | $29.88 | $32.46 | 27,100 | — | — |
| 1999-09-01 | $29.81 | $32.39 | 29,100 | — | — |
| 1999-08-31 | $29.31 | $31.84 | 10,000 | — | — |
| 1999-08-30 | $29.63 | $32.18 | 17,600 | — | — |
| 1999-08-27 | $29.56 | $32.12 | 7,800 | — | — |
| 1999-08-26 | $29.63 | $32.18 | 2,900 | — | — |
| 1999-08-25 | $29.44 | $31.98 | 26,000 | — | — |
| 1999-08-24 | $29.31 | $31.84 | 7,800 | — | — |
| 1999-08-23 | $29.44 | $31.98 | 15,700 | — | — |
| 1999-08-20 | $29.31 | $31.84 | 28,000 | — | — |
| 1999-08-19 | $29.25 | $31.78 | 6,800 | — | — |
| 1999-08-18 | $29.13 | $31.64 | 86,800 | — | — |
| 1999-08-17 | $29.56 | $32.12 | 5,700 | — | — |
| 1999-08-16 | $29.44 | $31.98 | 5,000 | — | — |
| 1999-08-13 | $29.81 | $32.39 | 34,600 | — | — |
| 1999-08-12 | $29.75 | $32.32 | 22,800 | — | — |
| 1999-08-11 | $29.44 | $31.98 | 6,000 | — | — |
| 1999-08-10 | $29.25 | $31.78 | 6,800 | — | — |
| 1999-08-09 | $29.31 | $31.84 | 24,400 | — | — |
| 1999-08-06 | $30.25 | $32.86 | 5,500 | — | — |
| 1999-08-05 | $30.19 | $32.80 | 13,900 | — | — |
| 1999-08-04 | $29.69 | $32.25 | 11,500 | — | — |
| 1999-08-03 | $30.25 | $32.86 | 25,000 | — | — |
| 1999-08-02 | $30.31 | $32.93 | 38,100 | — | — |
| 1999-07-30 | $29.88 | $32.46 | 13,300 | — | — |
| 1999-07-29 | $30.06 | $32.66 | 2,800 | — | — |
| 1999-07-28 | $30.13 | $32.73 | 29,600 | — | — |
| 1999-07-27 | $30.31 | $32.93 | 9,600 | — | — |
| 1999-07-26 | $30.25 | $32.86 | 61,900 | — | — |
| 1999-07-23 | $30.69 | $33.34 | 30,500 | — | — |
| 1999-07-22 | $30.44 | $33.07 | 24,900 | — | — |
| 1999-07-21 | $30.94 | $33.61 | 11,400 | — | — |
| 1999-07-20 | $31.00 | $33.68 | 17,100 | — | — |
| 1999-07-19 | $30.31 | $32.93 | 27,400 | — | — |
| 1999-07-16 | $30.88 | $33.54 | 5,000 | — | — |
| 1999-07-15 | $30.94 | $33.61 | 35,200 | — | — |
| 1999-07-14 | $30.81 | $33.47 | 49,800 | — | — |
| 1999-07-13 | $30.31 | $32.93 | 12,700 | — | — |
| 1999-07-12 | $31.19 | $33.88 | 4,600 | — | — |
| 1999-07-09 | $30.75 | $33.41 | 12,900 | — | — |
| 1999-07-08 | $30.63 | $33.27 | 17,300 | — | — |
| 1999-07-07 | $31.00 | $33.68 | 10,900 | — | — |
| 1999-07-06 | $31.00 | $33.68 | 6,300 | — | — |
| 1999-07-02 | $31.19 | $33.88 | 37,900 | — | — |
| 1999-07-01 | $30.56 | $33.20 | 22,100 | — | — |
| 1999-06-30 | $31.25 | $33.95 | 84,400 | — | — |
| 1999-06-29 | $32.19 | $34.50 | 37,500 | — | — |
| 1999-06-28 | $32.25 | $34.57 | 48,000 | — | — |
| 1999-06-25 | $31.25 | $33.50 | 44,600 | — | — |
| 1999-06-24 | $32.25 | $34.57 | 16,100 | — | — |
| 1999-06-23 | $31.19 | $33.43 | 19,500 | — | — |
| 1999-06-22 | $30.56 | $32.76 | 40,200 | — | — |
| 1999-06-21 | $31.00 | $33.23 | 34,200 | — | — |
| 1999-06-18 | $31.31 | $33.56 | 14,600 | — | — |
| 1999-06-17 | $31.63 | $33.90 | 13,100 | — | — |
| 1999-06-16 | $31.94 | $34.23 | 8,000 | — | — |
| 1999-06-15 | $31.69 | $33.97 | 9,300 | — | — |
| 1999-06-14 | $31.50 | $33.76 | 5,500 | — | — |
| 1999-06-11 | $31.94 | $34.23 | 16,800 | — | — |
| 1999-06-10 | $32.06 | $34.37 | 38,700 | — | — |
| 1999-06-09 | $32.31 | $34.64 | 8,300 | — | — |
| 1999-06-08 | $32.19 | $34.50 | 36,600 | — | — |
| 1999-06-07 | $32.19 | $34.50 | 8,000 | — | — |
| 1999-06-04 | $32.50 | $34.84 | 18,400 | — | — |
| 1999-06-03 | $32.31 | $34.64 | 34,900 | — | — |
| 1999-06-02 | $32.13 | $34.43 | 102,500 | — | — |
| 1999-06-01 | $32.25 | $34.57 | 58,800 | — | — |
| 1999-05-28 | $31.63 | $33.90 | 120,100 | — | — |
| 1999-05-27 | $30.44 | $32.63 | 475,900 | — | — |
| 1999-05-26 | $30.69 | $32.89 | 20,200 | — | — |
| 1999-05-25 | $30.81 | $33.03 | 76,500 | — | — |
| 1999-05-24 | $30.94 | $33.16 | 30,300 | — | — |
| 1999-05-21 | $31.63 | $33.90 | 18,300 | — | — |
| 1999-05-20 | $31.13 | $33.36 | 50,700 | — | — |
| 1999-05-19 | $30.44 | $32.63 | 25,300 | — | — |
| 1999-05-18 | $30.56 | $32.76 | 41,700 | — | — |
| 1999-05-17 | $30.56 | $32.76 | 6,600 | — | — |
| 1999-05-14 | $30.63 | $32.83 | 84,700 | — | — |
| 1999-05-13 | $30.50 | $32.69 | 18,000 | — | — |
| 1999-05-12 | $30.50 | $32.69 | 83,600 | — | — |
| 1999-05-11 | $30.63 | $32.83 | 120,800 | — | — |
| 1999-05-10 | $29.25 | $31.35 | 69,100 | — | — |
| 1999-05-07 | $28.50 | $30.55 | 71,600 | — | — |
| 1999-05-06 | $28.00 | $30.01 | 41,100 | — | — |
| 1999-05-05 | $28.19 | $30.21 | 11,300 | — | — |
| 1999-05-04 | $28.13 | $30.15 | 11,500 | — | — |
| 1999-05-03 | $28.06 | $30.08 | 60,300 | — | — |
| 1999-04-30 | $28.19 | $30.21 | 48,100 | — | — |
| 1999-04-29 | $28.00 | $30.01 | 42,000 | — | — |
| 1999-04-28 | $27.56 | $29.54 | 47,200 | — | — |
| 1999-04-27 | $28.00 | $30.01 | 17,900 | — | — |
| 1999-04-26 | $27.56 | $29.54 | 37,200 | — | — |
| 1999-04-23 | $28.06 | $30.08 | 44,200 | — | — |
| 1999-04-22 | $27.75 | $29.74 | 27,000 | — | — |
| 1999-04-21 | $27.56 | $29.54 | 31,200 | — | — |
| 1999-04-20 | $27.50 | $29.48 | 65,000 | — | — |
| 1999-04-19 | $26.94 | $28.87 | 128,900 | — | — |
| 1999-04-16 | $26.94 | $28.87 | 66,100 | — | — |
| 1999-04-15 | $26.56 | $28.47 | 35,500 | — | — |
| 1999-04-14 | $27.50 | $29.48 | 129,700 | — | — |
| 1999-04-13 | $26.06 | $27.94 | 22,700 | — | — |
| 1999-04-12 | $26.31 | $28.20 | 18,000 | — | — |
| 1999-04-09 | $25.50 | $27.33 | 17,000 | — | — |
| 1999-04-08 | $26.25 | $28.14 | 62,400 | — | — |
| 1999-04-07 | $25.00 | $26.80 | 20,400 | — | — |
| 1999-04-06 | $25.50 | $27.33 | 28,200 | — | — |
| 1999-04-05 | $26.38 | $28.27 | 28,800 | — | — |
| 1999-04-01 | $27.00 | $28.94 | 36,200 | — | — |
| 1999-03-31 | $26.44 | $28.34 | 55,000 | — | — |
| 1999-03-30 | $25.25 | $27.06 | 48,400 | — | — |
| 1999-03-29 | $25.81 | $27.24 | 48,900 | — | — |
| 1999-03-26 | $25.38 | $26.78 | 27,500 | — | — |
| 1999-03-25 | $26.00 | $27.44 | 39,200 | — | — |
| 1999-03-24 | $25.56 | $26.98 | 17,000 | — | — |
| 1999-03-23 | $25.50 | $26.91 | 8,800 | — | — |
| 1999-03-22 | $26.56 | $28.03 | 6,300 | — | — |
| 1999-03-19 | $27.19 | $28.69 | 13,100 | — | — |
| 1999-03-18 | $27.00 | $28.49 | 21,900 | — | — |
| 1999-03-17 | $27.69 | $29.22 | 19,200 | — | — |
| 1999-03-16 | $27.56 | $29.09 | 55,400 | — | — |
| 1999-03-15 | $28.25 | $29.81 | 30,600 | — | — |
| 1999-03-12 | $28.69 | $30.27 | 12,100 | — | — |
| 1999-03-11 | $28.38 | $29.94 | 42,000 | — | — |
| 1999-03-10 | $28.63 | $30.21 | 26,700 | — | — |
| 1999-03-09 | $29.00 | $30.60 | 55,900 | — | — |
| 1999-03-08 | $28.19 | $29.75 | 20,100 | — | — |
| 1999-03-05 | $28.44 | $30.01 | 11,000 | — | — |
| 1999-03-04 | $28.13 | $29.68 | 46,400 | — | — |
| 1999-03-03 | $28.19 | $29.75 | 8,400 | — | — |
| 1999-03-02 | $28.38 | $29.94 | 34,800 | — | — |
| 1999-03-01 | $29.25 | $30.87 | 18,700 | — | — |
| 1999-02-26 | $29.25 | $30.87 | 15,300 | — | — |
| 1999-02-25 | $28.75 | $30.34 | 22,400 | — | — |
| 1999-02-24 | $28.31 | $29.88 | 18,300 | — | — |
| 1999-02-23 | $28.00 | $29.55 | 67,500 | — | — |
| 1999-02-22 | $28.13 | $29.68 | 69,600 | — | — |
| 1999-02-19 | $28.38 | $29.94 | 11,200 | — | — |
| 1999-02-18 | $28.13 | $29.68 | 351,500 | — | — |
| 1999-02-17 | $28.13 | $29.68 | 7,200 | — | — |
| 1999-02-16 | $28.50 | $30.08 | 57,600 | — | — |
| 1999-02-12 | $28.75 | $30.34 | 36,900 | — | — |
| 1999-02-11 | $27.94 | $29.48 | 54,800 | — | — |
| 1999-02-10 | $28.44 | $30.01 | 48,600 | — | — |
| 1999-02-09 | $28.69 | $30.27 | 24,500 | — | — |
| 1999-02-08 | $28.63 | $30.21 | 54,500 | — | — |
| 1999-02-05 | $28.63 | $30.21 | 52,600 | — | — |
| 1999-02-04 | $29.00 | $30.60 | 17,200 | — | — |
| 1999-02-03 | $28.19 | $29.75 | 9,800 | — | — |
| 1999-02-02 | $28.50 | $30.08 | 33,700 | — | — |
| 1999-02-01 | $28.56 | $30.14 | 6,000 | — | — |
| 1999-01-29 | $28.56 | $30.14 | 112,800 | — | — |
| 1999-01-28 | $28.56 | $30.14 | 7,400 | — | — |
| 1999-01-27 | $28.75 | $30.34 | 63,300 | — | — |
| 1999-01-26 | $28.50 | $30.08 | 141,000 | — | — |
| 1999-01-25 | $28.25 | $29.81 | 86,800 | — | — |
| 1999-01-22 | $28.56 | $30.14 | 7,200 | — | — |
| 1999-01-21 | $29.06 | $30.67 | 14,900 | — | — |
| 1999-01-20 | $29.75 | $31.39 | 16,800 | — | — |
| 1999-01-19 | $29.88 | $31.53 | 34,200 | — | — |
| 1999-01-15 | $29.94 | $31.59 | 67,300 | — | — |
| 1999-01-14 | $30.06 | $31.72 | 42,600 | — | — |
| 1999-01-13 | $30.38 | $32.05 | 19,200 | — | — |
| 1999-01-12 | $30.38 | $32.05 | 59,500 | — | — |
| 1999-01-11 | $30.13 | $31.79 | 19,300 | — | — |
| 1999-01-08 | $30.25 | $31.92 | 33,700 | — | — |
| 1999-01-07 | $30.88 | $32.58 | 6,400 | — | — |
| 1999-01-06 | $31.25 | $32.98 | 10,000 | — | — |
| 1999-01-05 | $31.31 | $33.04 | 123,400 | — | — |
| 1999-01-04 | $31.13 | $32.85 | 85,900 | — | — |