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
- 1996-08-09 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 | $36.38 | $36.37 | 225,100 | — | — |
| 1999-12-30 | $35.44 | $35.44 | 610,300 | — | — |
| 1999-12-29 | $33.88 | $33.87 | 344,300 | — | — |
| 1999-12-28 | $32.50 | $32.50 | 320,500 | — | — |
| 1999-12-27 | $33.38 | $33.37 | 578,500 | — | — |
| 1999-12-23 | $32.19 | $32.19 | 338,400 | — | — |
| 1999-12-22 | $31.31 | $31.31 | 1,600,700 | — | — |
| 1999-12-21 | $34.56 | $34.56 | 513,200 | — | — |
| 1999-12-20 | $37.44 | $37.44 | 451,200 | — | — |
| 1999-12-17 | $37.69 | $37.69 | 779,300 | — | — |
| 1999-12-16 | $36.00 | $36.00 | 397,200 | — | — |
| 1999-12-15 | $34.56 | $34.56 | 546,600 | — | — |
| 1999-12-14 | $37.88 | $37.87 | 351,100 | — | — |
| 1999-12-13 | $40.00 | $40.00 | 287,000 | — | — |
| 1999-12-10 | $41.56 | $41.56 | 255,100 | — | — |
| 1999-12-09 | $42.94 | $42.94 | 295,500 | — | — |
| 1999-12-08 | $44.00 | $44.00 | 492,200 | — | — |
| 1999-12-07 | $44.25 | $44.25 | 213,600 | — | — |
| 1999-12-06 | $44.88 | $44.87 | 531,100 | — | — |
| 1999-12-03 | $45.19 | $45.19 | 1,366,800 | — | — |
| 1999-12-02 | $41.00 | $41.00 | 466,100 | — | — |
| 1999-12-01 | $37.38 | $37.37 | 349,400 | — | — |
| 1999-11-30 | $37.88 | $37.87 | 394,500 | — | — |
| 1999-11-29 | $39.50 | $39.50 | 467,600 | — | — |
| 1999-11-26 | $42.56 | $42.56 | 221,400 | — | — |
| 1999-11-24 | $43.69 | $43.69 | 376,700 | — | — |
| 1999-11-23 | $44.00 | $44.00 | 580,600 | — | — |
| 1999-11-22 | $47.94 | $47.94 | 367,500 | — | — |
| 1999-11-19 | $49.00 | $49.00 | 740,900 | — | — |
| 1999-11-18 | $44.69 | $44.69 | 713,100 | — | — |
| 1999-11-17 | $47.88 | $47.87 | 931,400 | — | — |
| 1999-11-16 | $46.13 | $46.12 | 1,419,400 | — | — |
| 1999-11-15 | $44.50 | $44.50 | 1,214,700 | — | — |
| 1999-11-12 | $38.94 | $38.94 | 374,600 | — | — |
| 1999-11-11 | $39.94 | $39.94 | 507,300 | — | — |
| 1999-11-10 | $37.63 | $37.62 | 305,500 | — | — |
| 1999-11-09 | $38.63 | $38.62 | 610,100 | — | — |
| 1999-11-08 | $39.88 | $39.87 | 874,800 | — | — |
| 1999-11-05 | $36.88 | $36.87 | 840,300 | — | — |
| 1999-11-04 | $37.88 | $37.87 | 1,444,300 | — | — |
| 1999-11-03 | $34.25 | $34.25 | 701,100 | — | — |
| 1999-11-02 | $31.19 | $31.19 | 293,700 | — | — |
| 1999-11-01 | $32.63 | $32.62 | 515,300 | — | — |
| 1999-10-29 | $31.81 | $31.81 | 554,600 | — | — |
| 1999-10-28 | $30.63 | $30.63 | 366,200 | — | — |
| 1999-10-27 | $31.00 | $31.00 | 385,600 | — | — |
| 1999-10-26 | $31.88 | $31.87 | 1,080,000 | — | — |
| 1999-10-25 | $33.50 | $33.50 | 1,527,900 | — | — |
| 1999-10-22 | $31.00 | $31.00 | 2,078,300 | — | — |
| 1999-10-21 | $32.50 | $32.50 | 7,537,800 | — | — |
| 1999-10-20 | $20.88 | $20.87 | 497,700 | — | — |
| 1999-10-19 | $22.00 | $22.00 | 629,300 | — | — |
| 1999-10-18 | $22.75 | $22.75 | 552,200 | — | — |
| 1999-10-15 | $24.13 | $24.12 | 420,900 | — | — |
| 1999-10-14 | $25.50 | $25.50 | 563,600 | — | — |
| 1999-10-13 | $24.00 | $24.00 | 327,800 | — | — |
| 1999-10-12 | $24.69 | $24.69 | 335,500 | — | — |
| 1999-10-11 | $25.88 | $25.87 | 543,400 | — | — |
| 1999-10-08 | $25.00 | $25.00 | 622,700 | — | — |
| 1999-10-07 | $25.88 | $25.87 | 1,564,300 | — | — |
| 1999-10-06 | $27.94 | $27.94 | 2,241,100 | — | — |
| 1999-10-05 | $23.94 | $23.94 | 1,690,700 | — | — |
| 1999-10-04 | $28.19 | $28.19 | 266,200 | — | — |
| 1999-10-01 | $27.88 | $27.87 | 529,200 | — | — |
| 1999-09-30 | $28.69 | $28.69 | 987,500 | — | — |
| 1999-09-29 | $30.00 | $30.00 | 441,700 | — | — |
| 1999-09-28 | $31.00 | $31.00 | 238,400 | — | — |
| 1999-09-27 | $32.06 | $32.06 | 359,400 | — | — |
| 1999-09-24 | $33.13 | $33.12 | 332,900 | — | — |
| 1999-09-23 | $34.00 | $34.00 | 885,400 | — | — |
| 1999-09-22 | $31.88 | $31.87 | 445,200 | — | — |
| 1999-09-21 | $33.56 | $33.56 | 1,308,000 | — | — |
| 1999-09-20 | $29.50 | $29.50 | 232,000 | — | — |
| 1999-09-17 | $29.75 | $29.75 | 179,300 | — | — |
| 1999-09-16 | $29.50 | $29.50 | 543,300 | — | — |
| 1999-09-15 | $29.63 | $29.62 | 483,500 | — | — |
| 1999-09-14 | $31.13 | $31.12 | 539,600 | — | — |
| 1999-09-13 | $32.00 | $32.00 | 314,900 | — | — |
| 1999-09-10 | $34.44 | $34.44 | 642,500 | — | — |
| 1999-09-09 | $32.38 | $32.37 | 407,400 | — | — |
| 1999-09-08 | $31.50 | $31.50 | 748,900 | — | — |
| 1999-09-07 | $30.75 | $30.75 | 537,800 | — | — |
| 1999-09-03 | $33.81 | $33.81 | 389,200 | — | — |
| 1999-09-02 | $30.75 | $30.75 | 496,600 | — | — |
| 1999-09-01 | $31.50 | $31.50 | 321,100 | — | — |
| 1999-08-31 | $33.50 | $33.50 | 307,200 | — | — |
| 1999-08-30 | $34.25 | $34.25 | 258,500 | — | — |
| 1999-08-27 | $35.38 | $35.37 | 549,500 | — | — |
| 1999-08-26 | $35.75 | $35.75 | 857,900 | — | — |
| 1999-08-25 | $36.50 | $36.50 | 2,190,500 | — | — |
| 1999-08-24 | $31.13 | $31.12 | 778,900 | — | — |
| 1999-08-23 | $34.38 | $34.37 | 570,600 | — | — |
| 1999-08-20 | $34.13 | $34.12 | 1,105,000 | — | — |
| 1999-08-19 | $37.69 | $37.69 | 712,300 | — | — |
| 1999-08-18 | $38.63 | $38.62 | 458,400 | — | — |
| 1999-08-17 | $40.06 | $40.06 | 298,200 | — | — |
| 1999-08-16 | $40.13 | $40.12 | 351,200 | — | — |
| 1999-08-13 | $41.88 | $41.87 | 298,600 | — | — |
| 1999-08-12 | $40.50 | $40.50 | 433,300 | — | — |
| 1999-08-11 | $41.63 | $41.62 | 330,400 | — | — |
| 1999-08-10 | $38.88 | $38.87 | 600,000 | — | — |
| 1999-08-09 | $41.00 | $41.00 | 279,800 | — | — |
| 1999-08-06 | $42.00 | $42.00 | 260,300 | — | — |
| 1999-08-05 | $41.52 | $41.52 | 659,600 | — | — |
| 1999-08-04 | $42.69 | $42.69 | 176,900 | — | — |
| 1999-08-03 | $44.88 | $44.87 | 236,100 | — | — |
| 1999-08-02 | $44.50 | $44.50 | 226,500 | — | — |
| 1999-07-30 | $46.19 | $46.19 | 237,100 | — | — |
| 1999-07-29 | $46.69 | $46.69 | 467,000 | — | — |
| 1999-07-28 | $49.63 | $49.62 | 351,200 | — | — |
| 1999-07-27 | $48.69 | $48.69 | 683,300 | — | — |
| 1999-07-26 | $46.50 | $46.50 | 341,900 | — | — |
| 1999-07-23 | $50.00 | $50.00 | 867,200 | — | — |
| 1999-07-22 | $52.88 | $52.87 | 1,672,600 | — | — |
| 1999-07-21 | $61.00 | $61.00 | 649,400 | — | — |
| 1999-07-20 | $57.06 | $57.06 | 521,200 | — | — |
| 1999-07-19 | $58.16 | $58.16 | 369,300 | — | — |
| 1999-07-16 | $59.38 | $59.37 | 1,011,100 | — | — |
| 1999-07-15 | $61.00 | $61.00 | 1,855,300 | — | — |
| 1999-07-14 | $52.88 | $52.87 | 948,600 | — | — |
| 1999-07-13 | $49.25 | $49.25 | 231,100 | — | — |
| 1999-07-12 | $49.06 | $49.06 | 589,700 | — | — |
| 1999-07-09 | $49.19 | $49.19 | 598,200 | — | — |
| 1999-07-08 | $49.00 | $49.00 | 544,400 | — | — |
| 1999-07-07 | $49.00 | $49.00 | 723,400 | — | — |
| 1999-07-06 | $49.38 | $49.37 | 730,200 | — | — |
| 1999-07-02 | $46.50 | $46.50 | 357,600 | — | — |
| 1999-07-01 | $46.19 | $46.19 | 488,700 | — | — |
| 1999-06-30 | $46.13 | $46.12 | 892,000 | — | — |
| 1999-06-29 | $42.75 | $42.75 | 1,026,400 | — | — |
| 1999-06-28 | $37.94 | $37.94 | 1,269,300 | — | — |
| 1999-06-25 | $40.00 | $40.00 | 401,400 | — | — |
| 1999-06-24 | $42.31 | $42.31 | 620,300 | — | — |
| 1999-06-23 | $45.88 | $45.87 | 382,300 | — | — |
| 1999-06-22 | $46.00 | $46.00 | 418,200 | — | — |
| 1999-06-21 | $45.38 | $45.37 | 397,900 | — | — |
| 1999-06-18 | $41.75 | $41.75 | 263,800 | — | — |
| 1999-06-17 | $44.25 | $44.25 | 500,700 | — | — |
| 1999-06-16 | $42.50 | $42.50 | 867,200 | — | — |
| 1999-06-15 | $37.88 | $37.87 | 828,400 | — | — |
| 1999-06-14 | $43.00 | $43.00 | 454,500 | — | — |
| 1999-06-11 | $44.50 | $44.50 | 417,600 | — | — |
| 1999-06-10 | $46.81 | $46.81 | 260,100 | — | — |
| 1999-06-09 | $46.56 | $46.56 | 393,600 | — | — |
| 1999-06-08 | $45.38 | $45.37 | 447,300 | — | — |
| 1999-06-07 | $45.31 | $45.31 | 743,100 | — | — |
| 1999-06-04 | $46.38 | $46.37 | 2,179,700 | — | — |
| 1999-06-03 | $40.50 | $40.50 | 2,071,500 | — | — |
| 1999-06-02 | $44.25 | $44.25 | 1,540,900 | — | — |
| 1999-06-01 | $50.75 | $50.75 | 333,100 | — | — |
| 1999-05-28 | $51.69 | $51.69 | 123,300 | — | — |
| 1999-05-27 | $53.38 | $53.37 | 266,200 | — | — |
| 1999-05-26 | $53.88 | $53.87 | 743,500 | — | — |
| 1999-05-25 | $50.25 | $50.25 | 462,300 | — | — |
| 1999-05-24 | $56.00 | $56.00 | 353,200 | — | — |
| 1999-05-21 | $56.97 | $56.97 | 277,100 | — | — |
| 1999-05-20 | $57.00 | $57.00 | 524,300 | — | — |
| 1999-05-19 | $60.00 | $60.00 | 289,400 | — | — |
| 1999-05-18 | $57.75 | $57.75 | 287,800 | — | — |
| 1999-05-17 | $56.63 | $56.62 | 336,000 | — | — |
| 1999-05-14 | $57.50 | $57.50 | 638,100 | — | — |
| 1999-05-13 | $58.00 | $58.00 | 630,900 | — | — |
| 1999-05-12 | $64.00 | $64.00 | 1,568,900 | — | — |
| 1999-05-11 | $58.00 | $58.00 | 828,800 | — | — |
| 1999-05-10 | $60.00 | $60.00 | 592,300 | — | — |
| 1999-05-07 | $53.94 | $53.94 | 530,200 | — | — |
| 1999-05-06 | $51.88 | $51.87 | 453,000 | — | — |
| 1999-05-05 | $52.69 | $52.69 | 620,100 | — | — |
| 1999-05-04 | $53.13 | $53.12 | 324,200 | — | — |
| 1999-05-03 | $52.94 | $52.94 | 425,700 | — | — |
| 1999-04-30 | $55.56 | $55.56 | 407,600 | — | — |
| 1999-04-29 | $52.25 | $52.25 | 1,077,800 | — | — |
| 1999-04-28 | $56.75 | $56.75 | 840,900 | — | — |
| 1999-04-27 | $62.50 | $62.50 | 971,800 | — | — |
| 1999-04-26 | $61.00 | $61.00 | 747,100 | — | — |
| 1999-04-23 | $55.25 | $55.25 | 497,000 | — | — |
| 1999-04-22 | $58.75 | $58.75 | 701,100 | — | — |
| 1999-04-21 | $56.50 | $56.50 | 1,130,000 | — | — |
| 1999-04-20 | $53.50 | $53.50 | 2,137,100 | — | — |
| 1999-04-19 | $46.00 | $46.00 | 1,119,900 | — | — |
| 1999-04-16 | $67.75 | $67.75 | 760,800 | — | — |
| 1999-04-15 | $61.75 | $61.75 | 1,532,900 | — | — |
| 1999-04-14 | $69.00 | $69.00 | 1,233,800 | — | — |
| 1999-04-13 | $78.75 | $78.75 | 1,794,200 | — | — |
| 1999-04-12 | $75.00 | $75.00 | 2,691,000 | — | — |
| 1999-04-09 | $64.88 | $64.87 | 2,221,400 | — | — |
| 1999-04-08 | $78.88 | $78.87 | 2,482,800 | — | — |
| 1999-04-07 | $57.50 | $57.50 | 1,484,400 | — | — |
| 1999-04-06 | $49.75 | $49.75 | 581,600 | — | — |
| 1999-04-05 | $45.25 | $45.25 | 282,900 | — | — |
| 1999-04-01 | $47.63 | $47.62 | 249,100 | — | — |
| 1999-03-31 | $47.00 | $47.00 | 520,900 | — | — |
| 1999-03-30 | $47.47 | $47.47 | 287,700 | — | — |
| 1999-03-29 | $47.56 | $47.56 | 559,500 | — | — |
| 1999-03-26 | $44.00 | $44.00 | 232,900 | — | — |
| 1999-03-25 | $45.38 | $45.37 | 774,200 | — | — |
| 1999-03-24 | $42.38 | $42.37 | 432,200 | — | — |
| 1999-03-23 | $40.63 | $40.63 | 437,600 | — | — |
| 1999-03-22 | $42.31 | $42.31 | 460,100 | — | — |
| 1999-03-19 | $40.00 | $40.00 | 676,800 | — | — |
| 1999-03-18 | $39.88 | $39.87 | 233,000 | — | — |
| 1999-03-17 | $37.75 | $37.75 | 273,500 | — | — |
| 1999-03-16 | $39.00 | $39.00 | 371,600 | — | — |
| 1999-03-15 | $39.94 | $39.94 | 790,700 | — | — |
| 1999-03-12 | $37.88 | $37.87 | 334,900 | — | — |
| 1999-03-11 | $37.75 | $37.75 | 598,900 | — | — |
| 1999-03-10 | $37.63 | $37.62 | 825,800 | — | — |
| 1999-03-09 | $36.00 | $36.00 | 614,600 | — | — |
| 1999-03-08 | $33.69 | $33.69 | 217,200 | — | — |
| 1999-03-05 | $34.06 | $34.06 | 232,500 | — | — |
| 1999-03-04 | $32.98 | $32.98 | 234,400 | — | — |
| 1999-03-03 | $32.38 | $32.37 | 451,500 | — | — |
| 1999-03-02 | $34.50 | $34.50 | 473,700 | — | — |
| 1999-03-01 | $35.50 | $35.50 | 254,400 | — | — |
| 1999-02-26 | $34.63 | $34.62 | 462,500 | — | — |
| 1999-02-25 | $35.75 | $35.75 | 228,400 | — | — |
| 1999-02-24 | $34.63 | $34.62 | 524,000 | — | — |
| 1999-02-23 | $36.38 | $36.37 | 849,300 | — | — |
| 1999-02-22 | $35.88 | $35.87 | 491,500 | — | — |
| 1999-02-19 | $34.63 | $34.62 | 229,100 | — | — |
| 1999-02-18 | $33.75 | $33.75 | 284,200 | — | — |
| 1999-02-17 | $31.13 | $31.12 | 209,200 | — | — |
| 1999-02-16 | $32.94 | $32.94 | 217,400 | — | — |
| 1999-02-12 | $34.44 | $34.44 | 217,200 | — | — |
| 1999-02-11 | $34.25 | $34.25 | 513,900 | — | — |
| 1999-02-10 | $32.75 | $32.75 | 528,400 | — | — |
| 1999-02-09 | $31.88 | $31.87 | 1,567,100 | — | — |
| 1999-02-08 | $33.63 | $33.62 | 544,100 | — | — |
| 1999-02-05 | $35.63 | $35.62 | 776,500 | — | — |
| 1999-02-04 | $38.75 | $38.75 | 367,400 | — | — |
| 1999-02-03 | $39.88 | $39.87 | 697,300 | — | — |
| 1999-02-02 | $39.44 | $39.44 | 531,700 | — | — |
| 1999-02-01 | $40.13 | $40.12 | 701,100 | — | — |
| 1999-01-29 | $39.63 | $39.62 | 1,327,200 | — | — |
| 1999-01-28 | $40.63 | $40.63 | 606,000 | — | — |
| 1999-01-27 | $42.50 | $42.50 | 1,198,700 | — | — |
| 1999-01-26 | $41.63 | $41.62 | 1,059,700 | — | — |
| 1999-01-25 | $42.50 | $42.50 | 845,600 | — | — |
| 1999-01-22 | $41.69 | $41.69 | 955,500 | — | — |
| 1999-01-21 | $38.00 | $38.00 | 810,700 | — | — |
| 1999-01-20 | $40.00 | $40.00 | 1,491,700 | — | — |
| 1999-01-19 | $38.00 | $38.00 | 1,011,600 | — | — |
| 1999-01-15 | $37.00 | $37.00 | 743,100 | — | — |
| 1999-01-14 | $37.31 | $37.31 | 1,163,300 | — | — |
| 1999-01-13 | $33.94 | $33.94 | 1,968,600 | — | — |
| 1999-01-12 | $29.75 | $29.75 | 446,300 | — | — |
| 1999-01-11 | $30.25 | $30.25 | 1,741,100 | — | — |
| 1999-01-08 | $26.00 | $26.00 | 225,800 | — | — |
| 1999-01-07 | $25.75 | $25.75 | 255,000 | — | — |
| 1999-01-06 | $26.38 | $26.37 | 394,400 | — | — |
| 1999-01-05 | $26.50 | $26.50 | 202,700 | — | — |
| 1999-01-04 | $26.00 | $26.00 | 476,800 | — | — |