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
- 1991-04-02 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 | $32.31 | $32.31 | 171,000 | — | — |
| 1999-12-30 | $31.63 | $31.63 | 276,800 | — | — |
| 1999-12-29 | $30.75 | $30.75 | 473,000 | — | — |
| 1999-12-28 | $31.63 | $31.63 | 227,500 | — | — |
| 1999-12-27 | $31.06 | $31.06 | 308,400 | — | — |
| 1999-12-23 | $30.38 | $30.38 | 313,200 | — | — |
| 1999-12-22 | $30.31 | $30.31 | 314,800 | — | — |
| 1999-12-21 | $30.44 | $30.44 | 430,500 | — | — |
| 1999-12-20 | $30.56 | $30.56 | 301,400 | — | — |
| 1999-12-17 | $30.56 | $30.56 | 691,900 | — | — |
| 1999-12-16 | $30.63 | $30.63 | 384,700 | — | — |
| 1999-12-15 | $30.75 | $30.75 | 658,300 | — | — |
| 1999-12-14 | $29.81 | $29.81 | 494,000 | — | — |
| 1999-12-13 | $30.19 | $30.19 | 522,600 | — | — |
| 1999-12-10 | $31.75 | $31.75 | 597,200 | — | — |
| 1999-12-09 | $29.88 | $29.88 | 546,200 | — | — |
| 1999-12-08 | $30.00 | $30.00 | 646,300 | — | — |
| 1999-12-07 | $29.69 | $29.69 | 1,119,300 | — | — |
| 1999-12-06 | $27.94 | $27.94 | 277,200 | — | — |
| 1999-12-03 | $27.38 | $27.38 | 335,400 | — | — |
| 1999-12-02 | $27.69 | $27.69 | 328,700 | — | — |
| 1999-12-01 | $28.00 | $28.00 | 318,400 | — | — |
| 1999-11-30 | $27.56 | $27.56 | 331,900 | — | — |
| 1999-11-29 | $27.56 | $27.56 | 328,500 | — | — |
| 1999-11-26 | $27.81 | $27.81 | 127,600 | — | — |
| 1999-11-24 | $27.13 | $27.13 | 249,900 | — | — |
| 1999-11-23 | $27.00 | $27.00 | 418,800 | — | — |
| 1999-11-22 | $28.56 | $28.56 | 822,200 | — | — |
| 1999-11-19 | $28.88 | $28.88 | 122,200 | — | — |
| 1999-11-18 | $29.06 | $29.06 | 198,500 | — | — |
| 1999-11-17 | $29.81 | $29.81 | 254,900 | — | — |
| 1999-11-16 | $29.75 | $29.75 | 283,200 | — | — |
| 1999-11-15 | $29.38 | $29.38 | 274,200 | — | — |
| 1999-11-12 | $28.69 | $28.69 | 389,800 | — | — |
| 1999-11-11 | $28.38 | $28.38 | 518,300 | — | — |
| 1999-11-10 | $28.13 | $28.13 | 229,500 | — | — |
| 1999-11-09 | $27.31 | $27.31 | 383,800 | — | — |
| 1999-11-08 | $27.94 | $27.94 | 357,100 | — | — |
| 1999-11-05 | $29.13 | $29.13 | 653,500 | — | — |
| 1999-11-04 | $27.81 | $27.81 | 489,700 | — | — |
| 1999-11-03 | $27.81 | $27.81 | 530,100 | — | — |
| 1999-11-02 | $27.19 | $27.19 | 602,000 | — | — |
| 1999-11-01 | $26.63 | $26.63 | 378,600 | — | — |
| 1999-10-29 | $26.56 | $26.56 | 757,800 | — | — |
| 1999-10-28 | $25.75 | $25.75 | 499,700 | — | — |
| 1999-10-27 | $25.38 | $25.38 | 548,000 | — | — |
| 1999-10-26 | $25.13 | $25.13 | 605,000 | — | — |
| 1999-10-25 | $25.88 | $25.88 | 359,600 | — | — |
| 1999-10-22 | $26.50 | $26.50 | 392,300 | — | — |
| 1999-10-21 | $25.75 | $25.75 | 253,900 | — | — |
| 1999-10-20 | $26.31 | $26.31 | 324,100 | — | — |
| 1999-10-19 | $25.75 | $25.75 | 625,600 | — | — |
| 1999-10-18 | $25.50 | $25.50 | 447,900 | — | — |
| 1999-10-15 | $25.56 | $25.56 | 246,900 | — | — |
| 1999-10-14 | $26.38 | $26.38 | 334,200 | — | — |
| 1999-10-13 | $26.56 | $26.56 | 272,900 | — | — |
| 1999-10-12 | $27.19 | $27.19 | 291,500 | — | — |
| 1999-10-11 | $27.88 | $27.88 | 290,600 | — | — |
| 1999-10-08 | $28.06 | $28.06 | 265,700 | — | — |
| 1999-10-07 | $27.38 | $27.38 | 299,300 | — | — |
| 1999-10-06 | $27.75 | $27.75 | 266,600 | — | — |
| 1999-10-05 | $27.25 | $27.25 | 250,600 | — | — |
| 1999-10-04 | $27.44 | $27.44 | 299,600 | — | — |
| 1999-10-01 | $27.25 | $27.25 | 562,700 | — | — |
| 1999-09-30 | $28.06 | $28.06 | 1,018,900 | — | — |
| 1999-09-29 | $25.31 | $25.31 | 230,900 | — | — |
| 1999-09-28 | $25.50 | $25.50 | 310,900 | — | — |
| 1999-09-27 | $25.88 | $25.88 | 261,800 | — | — |
| 1999-09-24 | $25.69 | $25.69 | 349,800 | — | — |
| 1999-09-23 | $26.06 | $26.06 | 211,100 | — | — |
| 1999-09-22 | $26.31 | $26.31 | 453,500 | — | — |
| 1999-09-21 | $26.56 | $26.56 | 499,300 | — | — |
| 1999-09-20 | $27.75 | $27.75 | 419,300 | — | — |
| 1999-09-17 | $26.81 | $26.81 | 391,300 | — | — |
| 1999-09-16 | $26.38 | $26.38 | 346,900 | — | — |
| 1999-09-15 | $27.00 | $27.00 | 411,700 | — | — |
| 1999-09-14 | $26.56 | $26.56 | 325,900 | — | — |
| 1999-09-13 | $26.69 | $26.69 | 343,100 | — | — |
| 1999-09-10 | $26.25 | $26.25 | 348,400 | — | — |
| 1999-09-09 | $25.38 | $25.38 | 519,600 | — | — |
| 1999-09-08 | $25.50 | $25.50 | 624,200 | — | — |
| 1999-09-07 | $24.94 | $24.94 | 491,800 | — | — |
| 1999-09-03 | $23.94 | $23.94 | 290,600 | — | — |
| 1999-09-02 | $23.69 | $23.69 | 490,300 | — | — |
| 1999-09-01 | $23.88 | $23.88 | 274,000 | — | — |
| 1999-08-31 | $23.81 | $23.81 | 776,800 | — | — |
| 1999-08-30 | $24.00 | $24.00 | 416,100 | — | — |
| 1999-08-27 | $24.00 | $24.00 | 460,200 | — | — |
| 1999-08-26 | $23.88 | $23.88 | 1,440,500 | — | — |
| 1999-08-25 | $24.44 | $24.44 | 631,200 | — | — |
| 1999-08-24 | $24.06 | $24.06 | 697,800 | — | — |
| 1999-08-23 | $24.06 | $24.06 | 913,900 | — | — |
| 1999-08-20 | $23.81 | $23.81 | 413,300 | — | — |
| 1999-08-19 | $24.00 | $24.00 | 367,900 | — | — |
| 1999-08-18 | $23.88 | $23.88 | 357,400 | — | — |
| 1999-08-17 | $24.00 | $24.00 | 296,400 | — | — |
| 1999-08-16 | $24.31 | $24.31 | 434,800 | — | — |
| 1999-08-13 | $24.69 | $24.69 | 398,200 | — | — |
| 1999-08-12 | $23.81 | $23.81 | 404,800 | — | — |
| 1999-08-11 | $23.75 | $23.75 | 309,600 | — | — |
| 1999-08-10 | $23.31 | $23.31 | 554,600 | — | — |
| 1999-08-09 | $23.19 | $23.19 | 576,600 | — | — |
| 1999-08-06 | $23.13 | $23.13 | 1,073,200 | — | — |
| 1999-08-05 | $23.81 | $23.81 | 1,400,100 | — | — |
| 1999-08-04 | $23.56 | $23.56 | 759,300 | — | — |
| 1999-08-03 | $24.44 | $24.44 | 626,300 | — | — |
| 1999-08-02 | $24.56 | $24.56 | 412,100 | — | — |
| 1999-07-30 | $24.69 | $24.69 | 577,700 | — | — |
| 1999-07-29 | $25.06 | $25.06 | 476,200 | — | — |
| 1999-07-28 | $25.19 | $25.19 | 935,900 | — | — |
| 1999-07-27 | $25.44 | $25.44 | 788,700 | — | — |
| 1999-07-26 | $25.56 | $25.56 | 688,100 | — | — |
| 1999-07-23 | $25.56 | $25.56 | 1,034,000 | — | — |
| 1999-07-22 | $25.50 | $25.50 | 1,278,000 | — | — |
| 1999-07-21 | $25.69 | $25.69 | 1,179,300 | — | — |
| 1999-07-20 | $25.75 | $25.75 | 508,300 | — | — |
| 1999-07-19 | $25.94 | $25.94 | 1,578,600 | — | — |
| 1999-07-16 | $26.38 | $26.38 | 461,800 | — | — |
| 1999-07-15 | $26.38 | $26.38 | 801,000 | — | — |
| 1999-07-14 | $26.69 | $26.69 | 1,542,200 | — | — |
| 1999-07-13 | $26.31 | $26.31 | 640,500 | — | — |
| 1999-07-12 | $26.50 | $26.50 | 2,686,400 | — | — |
| 1999-07-09 | $27.50 | $27.50 | 573,400 | — | — |
| 1999-07-08 | $27.13 | $27.13 | 599,600 | — | — |
| 1999-07-07 | $28.13 | $28.13 | 773,800 | — | — |
| 1999-07-06 | $28.63 | $28.63 | 378,900 | — | — |
| 1999-07-02 | $28.38 | $28.38 | 508,300 | — | — |
| 1999-07-01 | $28.70 | $28.70 | 523,700 | — | — |
| 1999-06-30 | $30.13 | $30.13 | 674,000 | — | — |
| 1999-06-29 | $28.94 | $28.94 | 523,900 | — | — |
| 1999-06-28 | $29.38 | $29.38 | 305,800 | — | — |
| 1999-06-25 | $29.44 | $29.44 | 434,600 | — | — |
| 1999-06-24 | $29.19 | $29.19 | 293,100 | — | — |
| 1999-06-23 | $29.13 | $29.13 | 188,900 | — | — |
| 1999-06-22 | $29.50 | $29.50 | 201,300 | — | — |
| 1999-06-21 | $29.38 | $29.38 | 215,700 | — | — |
| 1999-06-18 | $29.44 | $29.44 | 403,100 | — | — |
| 1999-06-17 | $29.56 | $29.56 | 145,700 | — | — |
| 1999-06-16 | $29.44 | $29.44 | 365,400 | — | — |
| 1999-06-15 | $29.00 | $29.00 | 411,700 | — | — |
| 1999-06-14 | $29.19 | $29.19 | 544,400 | — | — |
| 1999-06-11 | $29.13 | $29.13 | 337,000 | — | — |
| 1999-06-10 | $29.63 | $29.63 | 765,100 | — | — |
| 1999-06-09 | $29.56 | $29.56 | 495,300 | — | — |
| 1999-06-08 | $29.56 | $29.56 | 463,200 | — | — |
| 1999-06-07 | $29.81 | $29.81 | 406,200 | — | — |
| 1999-06-04 | $29.81 | $29.81 | 146,700 | — | — |
| 1999-06-03 | $29.63 | $29.63 | 647,200 | — | — |
| 1999-06-02 | $28.94 | $28.94 | 613,500 | — | — |
| 1999-06-01 | $29.38 | $29.38 | 806,900 | — | — |
| 1999-05-28 | $28.94 | $28.94 | 1,867,900 | — | — |
| 1999-05-27 | $29.75 | $29.75 | 1,396,600 | — | — |
| 1999-05-26 | $31.13 | $31.13 | 352,800 | — | — |
| 1999-05-25 | $31.50 | $31.50 | 409,400 | — | — |
| 1999-05-24 | $31.50 | $31.50 | 397,700 | — | — |
| 1999-05-21 | $31.63 | $31.63 | 249,100 | — | — |
| 1999-05-20 | $32.06 | $32.06 | 256,800 | — | — |
| 1999-05-19 | $31.44 | $31.44 | 180,400 | — | — |
| 1999-05-18 | $31.50 | $31.50 | 296,800 | — | — |
| 1999-05-17 | $31.69 | $31.69 | 355,300 | — | — |
| 1999-05-14 | $31.50 | $31.50 | 406,900 | — | — |
| 1999-05-13 | $31.31 | $31.31 | 884,800 | — | — |
| 1999-05-12 | $33.31 | $33.31 | 677,100 | — | — |
| 1999-05-11 | $31.13 | $31.13 | 580,600 | — | — |
| 1999-05-10 | $31.00 | $31.00 | 428,400 | — | — |
| 1999-05-07 | $30.88 | $30.88 | 318,000 | — | — |
| 1999-05-06 | $30.06 | $30.06 | 437,700 | — | — |
| 1999-05-05 | $29.88 | $29.88 | 277,400 | — | — |
| 1999-05-04 | $29.44 | $29.44 | 253,200 | — | — |
| 1999-05-03 | $30.13 | $30.13 | 662,300 | — | — |
| 1999-04-30 | $30.00 | $30.00 | 673,900 | — | — |
| 1999-04-29 | $30.06 | $30.06 | 334,700 | — | — |
| 1999-04-28 | $30.50 | $30.50 | 290,400 | — | — |
| 1999-04-27 | $30.63 | $30.63 | 458,900 | — | — |
| 1999-04-26 | $29.88 | $29.88 | 267,200 | — | — |
| 1999-04-23 | $29.94 | $29.94 | 399,300 | — | — |
| 1999-04-22 | $29.25 | $29.25 | 529,000 | — | — |
| 1999-04-21 | $28.94 | $28.94 | 527,800 | — | — |
| 1999-04-20 | $29.44 | $29.44 | 376,600 | — | — |
| 1999-04-19 | $29.13 | $29.13 | 562,900 | — | — |
| 1999-04-16 | $28.50 | $28.50 | 512,200 | — | — |
| 1999-04-15 | $28.38 | $28.38 | 1,297,900 | — | — |
| 1999-04-14 | $29.13 | $29.13 | 1,399,200 | — | — |
| 1999-04-13 | $29.88 | $29.88 | 531,800 | — | — |
| 1999-04-12 | $29.25 | $29.25 | 487,900 | — | — |
| 1999-04-09 | $29.69 | $29.69 | 416,300 | — | — |
| 1999-04-08 | $29.50 | $29.50 | 802,200 | — | — |
| 1999-04-07 | $29.81 | $29.81 | 472,200 | — | — |
| 1999-04-06 | $30.00 | $30.00 | 289,600 | — | — |
| 1999-04-05 | $30.63 | $30.63 | 629,500 | — | — |
| 1999-04-01 | $30.63 | $30.63 | 403,100 | — | — |
| 1999-03-31 | $30.38 | $30.38 | 359,700 | — | — |
| 1999-03-30 | $30.94 | $30.94 | 503,400 | — | — |
| 1999-03-29 | $31.00 | $31.00 | 345,200 | — | — |
| 1999-03-26 | $30.38 | $30.38 | 609,400 | — | — |
| 1999-03-25 | $31.25 | $31.25 | 669,500 | — | — |
| 1999-03-24 | $31.00 | $31.00 | 1,793,000 | — | — |
| 1999-03-23 | $31.00 | $31.00 | 1,337,500 | — | — |
| 1999-03-22 | $32.94 | $32.94 | 631,000 | — | — |
| 1999-03-19 | $33.63 | $33.63 | 473,100 | — | — |
| 1999-03-18 | $33.94 | $33.94 | 385,000 | — | — |
| 1999-03-17 | $33.81 | $33.81 | 395,600 | — | — |
| 1999-03-16 | $33.81 | $33.81 | 401,400 | — | — |
| 1999-03-15 | $33.81 | $33.81 | 314,100 | — | — |
| 1999-03-12 | $32.50 | $32.50 | 645,700 | — | — |
| 1999-03-11 | $34.25 | $34.25 | 544,700 | — | — |
| 1999-03-10 | $33.75 | $33.75 | 353,900 | — | — |
| 1999-03-09 | $34.00 | $34.00 | 780,000 | — | — |
| 1999-03-08 | $34.88 | $34.88 | 430,100 | — | — |
| 1999-03-05 | $35.63 | $35.63 | 756,100 | — | — |
| 1999-03-04 | $35.69 | $35.69 | 678,500 | — | — |
| 1999-03-03 | $35.63 | $35.63 | 909,000 | — | — |
| 1999-03-02 | $36.69 | $36.69 | 461,900 | — | — |
| 1999-03-01 | $35.69 | $35.69 | 357,800 | — | — |
| 1999-02-26 | $35.00 | $35.00 | 380,400 | — | — |
| 1999-02-25 | $35.00 | $35.00 | 422,900 | — | — |
| 1999-02-24 | $35.31 | $35.31 | 606,400 | — | — |
| 1999-02-23 | $36.81 | $36.81 | 516,800 | — | — |
| 1999-02-22 | $37.06 | $37.06 | 787,600 | — | — |
| 1999-02-19 | $36.81 | $36.81 | 1,081,700 | — | — |
| 1999-02-18 | $36.38 | $36.38 | 516,800 | — | — |
| 1999-02-17 | $35.13 | $35.13 | 604,300 | — | — |
| 1999-02-16 | $35.56 | $35.56 | 626,800 | — | — |
| 1999-02-12 | $34.50 | $34.50 | 356,400 | — | — |
| 1999-02-11 | $34.94 | $34.94 | 660,200 | — | — |
| 1999-02-10 | $33.75 | $33.75 | 897,200 | — | — |
| 1999-02-09 | $33.50 | $33.50 | 400,800 | — | — |
| 1999-02-08 | $33.63 | $33.63 | 373,000 | — | — |
| 1999-02-05 | $33.38 | $33.38 | 224,400 | — | — |
| 1999-02-04 | $34.13 | $34.13 | 362,400 | — | — |
| 1999-02-03 | $35.00 | $35.00 | 1,623,200 | — | — |
| 1999-02-02 | $33.94 | $33.94 | 383,100 | — | — |
| 1999-02-01 | $33.94 | $33.94 | 378,200 | — | — |
| 1999-01-29 | $33.88 | $33.88 | 469,700 | — | — |
| 1999-01-28 | $32.81 | $32.81 | 485,900 | — | — |
| 1999-01-27 | $32.06 | $32.06 | 1,832,100 | — | — |
| 1999-01-26 | $32.44 | $32.44 | 956,700 | — | — |
| 1999-01-25 | $33.56 | $33.56 | 365,400 | — | — |
| 1999-01-22 | $33.31 | $33.31 | 298,700 | — | — |
| 1999-01-21 | $33.50 | $33.50 | 310,000 | — | — |
| 1999-01-20 | $33.44 | $33.44 | 330,200 | — | — |
| 1999-01-19 | $33.31 | $33.31 | 349,800 | — | — |
| 1999-01-15 | $33.13 | $33.13 | 772,500 | — | — |
| 1999-01-14 | $33.63 | $33.63 | 475,500 | — | — |
| 1999-01-13 | $34.06 | $34.06 | 536,900 | — | — |
| 1999-01-12 | $33.94 | $33.94 | 271,800 | — | — |
| 1999-01-11 | $33.88 | $33.88 | 488,400 | — | — |
| 1999-01-08 | $33.81 | $33.81 | 363,300 | — | — |
| 1999-01-07 | $34.00 | $34.00 | 453,000 | — | — |
| 1999-01-06 | $33.88 | $33.88 | 349,500 | — | — |
| 1999-01-05 | $32.88 | $32.88 | 345,600 | — | — |
| 1999-01-04 | $32.94 | $32.94 | 611,500 | — | — |