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
- 1994-02-23 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 | $32.08 | $32.08 | 10,080 | — | — |
| 1999-12-30 | $31.67 | $31.67 | 21,720 | — | — |
| 1999-12-29 | $31.04 | $31.04 | 29,220 | — | — |
| 1999-12-28 | $31.35 | $31.35 | 6,900 | — | — |
| 1999-12-27 | $31.25 | $31.25 | 10,860 | — | — |
| 1999-12-23 | $31.46 | $31.46 | 4,560 | — | — |
| 1999-12-22 | $31.88 | $31.87 | 20,640 | — | — |
| 1999-12-21 | $33.02 | $33.02 | 10,800 | — | — |
| 1999-12-20 | $32.60 | $32.60 | 11,040 | — | — |
| 1999-12-17 | $31.04 | $31.04 | 11,640 | — | — |
| 1999-12-16 | $30.73 | $30.73 | 2,640 | — | — |
| 1999-12-15 | $30.73 | $30.73 | 12,300 | — | — |
| 1999-12-14 | $30.00 | $30.00 | 18,480 | — | — |
| 1999-12-13 | $28.96 | $28.96 | 15,960 | — | — |
| 1999-12-10 | $29.69 | $29.69 | 8,220 | — | — |
| 1999-12-09 | $29.69 | $29.69 | 10,740 | — | — |
| 1999-12-08 | $29.79 | $29.79 | 9,660 | — | — |
| 1999-12-07 | $31.04 | $31.04 | 4,200 | — | — |
| 1999-12-06 | $31.98 | $31.98 | 8,760 | — | — |
| 1999-12-03 | $31.67 | $31.67 | 47,220 | — | — |
| 1999-12-02 | $31.46 | $31.46 | 12,360 | — | — |
| 1999-12-01 | $31.56 | $31.56 | 14,880 | — | — |
| 1999-11-30 | $31.56 | $31.56 | 21,420 | — | — |
| 1999-11-29 | $31.25 | $31.25 | 26,280 | — | — |
| 1999-11-26 | $31.67 | $31.67 | 540 | — | — |
| 1999-11-24 | $31.67 | $31.67 | 16,680 | — | — |
| 1999-11-23 | $31.67 | $31.67 | 5,760 | — | — |
| 1999-11-22 | $31.77 | $31.77 | 11,400 | — | — |
| 1999-11-19 | $32.50 | $32.50 | 7,920 | — | — |
| 1999-11-18 | $32.29 | $32.29 | 9,480 | — | — |
| 1999-11-17 | $33.02 | $33.02 | 11,280 | — | — |
| 1999-11-16 | $32.92 | $32.92 | 17,580 | — | — |
| 1999-11-15 | $31.04 | $31.04 | 23,760 | — | — |
| 1999-11-12 | $31.67 | $31.67 | 8,280 | — | — |
| 1999-11-11 | $31.67 | $31.67 | 10,620 | — | — |
| 1999-11-10 | $31.56 | $31.56 | 17,220 | — | — |
| 1999-11-09 | $31.67 | $31.67 | 7,380 | — | — |
| 1999-11-08 | $33.02 | $33.02 | 2,100 | — | — |
| 1999-11-05 | $33.33 | $33.33 | 19,080 | — | — |
| 1999-11-04 | $33.65 | $33.65 | 7,320 | — | — |
| 1999-11-03 | $33.44 | $33.44 | 27,660 | — | — |
| 1999-11-02 | $31.98 | $31.98 | 7,620 | — | — |
| 1999-11-01 | $32.40 | $32.40 | 9,600 | — | — |
| 1999-10-29 | $31.88 | $31.87 | 4,560 | — | — |
| 1999-10-28 | $31.77 | $31.77 | 9,240 | — | — |
| 1999-10-27 | $30.00 | $30.00 | 10,920 | — | — |
| 1999-10-26 | $28.96 | $28.96 | 16,500 | — | — |
| 1999-10-25 | $28.65 | $28.65 | 13,380 | — | — |
| 1999-10-22 | $28.13 | $28.12 | 11,820 | — | — |
| 1999-10-21 | $26.88 | $26.88 | 4,920 | — | — |
| 1999-10-20 | $26.88 | $26.88 | 23,520 | — | — |
| 1999-10-19 | $28.13 | $28.12 | 4,380 | — | — |
| 1999-10-18 | $27.60 | $27.60 | 5,700 | — | — |
| 1999-10-15 | $28.13 | $28.12 | 3,420 | — | — |
| 1999-10-14 | $28.54 | $28.54 | 5,160 | — | — |
| 1999-10-13 | $28.96 | $28.96 | 1,740 | — | — |
| 1999-10-12 | $29.27 | $29.27 | 3,000 | — | — |
| 1999-10-11 | $29.90 | $29.90 | 100,320 | — | — |
| 1999-10-08 | $28.75 | $28.75 | 34,740 | — | — |
| 1999-10-07 | $29.06 | $29.06 | 4,860 | — | — |
| 1999-10-06 | $30.00 | $30.00 | 8,820 | — | — |
| 1999-10-05 | $30.31 | $30.31 | 2,220 | — | — |
| 1999-10-04 | $30.52 | $30.52 | 12,000 | — | — |
| 1999-10-01 | $31.15 | $31.15 | 7,920 | — | — |
| 1999-09-30 | $30.94 | $30.94 | 12,420 | — | — |
| 1999-09-29 | $29.58 | $29.58 | 3,240 | — | — |
| 1999-09-28 | $30.63 | $30.62 | 6,480 | — | — |
| 1999-09-27 | $31.41 | $31.41 | 6,420 | — | — |
| 1999-09-24 | $31.25 | $31.25 | 4,860 | — | — |
| 1999-09-23 | $31.67 | $31.67 | 6,960 | — | — |
| 1999-09-22 | $33.13 | $33.13 | 13,920 | — | — |
| 1999-09-21 | $34.58 | $34.58 | 9,300 | — | — |
| 1999-09-20 | $34.58 | $34.58 | 13,440 | — | — |
| 1999-09-17 | $34.48 | $34.48 | 6,540 | — | — |
| 1999-09-16 | $34.48 | $34.48 | 6,240 | — | — |
| 1999-09-15 | $35.63 | $35.63 | 4,320 | — | — |
| 1999-09-14 | $36.04 | $36.04 | 13,620 | — | — |
| 1999-09-13 | $36.67 | $36.67 | 3,960 | — | — |
| 1999-09-10 | $37.29 | $37.29 | 4,560 | — | — |
| 1999-09-09 | $38.23 | $38.23 | 7,020 | — | — |
| 1999-09-08 | $37.71 | $37.71 | 1,740 | — | — |
| 1999-09-07 | $36.98 | $36.98 | 3,840 | — | — |
| 1999-09-03 | $36.77 | $36.77 | 11,400 | — | — |
| 1999-09-02 | $37.08 | $37.08 | 2,100 | — | — |
| 1999-09-01 | $36.67 | $36.67 | 3,840 | — | — |
| 1999-08-31 | $36.98 | $36.98 | 19,020 | — | — |
| 1999-08-30 | $36.88 | $36.88 | 6,600 | — | — |
| 1999-08-27 | $37.92 | $37.92 | 2,700 | — | — |
| 1999-08-26 | $37.60 | $37.60 | 3,840 | — | — |
| 1999-08-25 | $37.81 | $37.81 | 4,020 | — | — |
| 1999-08-24 | $37.92 | $37.92 | 13,800 | — | — |
| 1999-08-23 | $36.98 | $36.98 | 2,880 | — | — |
| 1999-08-20 | $37.60 | $37.60 | 8,700 | — | — |
| 1999-08-19 | $38.02 | $38.02 | 3,120 | — | — |
| 1999-08-18 | $38.33 | $38.33 | 1,920 | — | — |
| 1999-08-17 | $38.96 | $38.96 | 3,780 | — | — |
| 1999-08-16 | $38.33 | $38.33 | 1,560 | — | — |
| 1999-08-13 | $38.33 | $38.33 | 16,200 | — | — |
| 1999-08-12 | $38.75 | $38.75 | 6,360 | — | — |
| 1999-08-11 | $38.75 | $38.75 | 14,400 | — | — |
| 1999-08-10 | $38.75 | $38.75 | 5,700 | — | — |
| 1999-08-09 | $39.58 | $39.58 | 5,220 | — | — |
| 1999-08-06 | $40.00 | $40.00 | 4,500 | — | — |
| 1999-08-05 | $40.63 | $40.62 | 15,780 | — | — |
| 1999-08-04 | $41.98 | $41.98 | 5,100 | — | — |
| 1999-08-03 | $42.81 | $42.81 | 8,700 | — | — |
| 1999-08-02 | $43.85 | $43.85 | 36,480 | — | — |
| 1999-07-30 | $42.29 | $42.29 | 7,380 | — | — |
| 1999-07-29 | $42.08 | $42.08 | 12,720 | — | — |
| 1999-07-28 | $42.08 | $42.08 | 41,760 | — | — |
| 1999-07-27 | $39.79 | $39.79 | 7,740 | — | — |
| 1999-07-26 | $39.79 | $39.79 | 13,260 | — | — |
| 1999-07-23 | $39.27 | $39.27 | 5,580 | — | — |
| 1999-07-22 | $39.17 | $39.17 | 3,900 | — | — |
| 1999-07-21 | $39.58 | $39.58 | 3,240 | — | — |
| 1999-07-20 | $39.58 | $39.58 | 8,100 | — | — |
| 1999-07-19 | $39.79 | $39.79 | 9,480 | — | — |
| 1999-07-16 | $39.69 | $39.69 | 31,440 | — | — |
| 1999-07-15 | $39.17 | $39.17 | 8,880 | — | — |
| 1999-07-14 | $40.00 | $40.00 | 8,400 | — | — |
| 1999-07-13 | $39.90 | $39.90 | 7,440 | — | — |
| 1999-07-12 | $39.38 | $39.37 | 8,760 | — | — |
| 1999-07-09 | $39.27 | $39.27 | 3,240 | — | — |
| 1999-07-08 | $39.90 | $39.90 | 1,380 | — | — |
| 1999-07-07 | $39.38 | $39.37 | 9,060 | — | — |
| 1999-07-06 | $39.27 | $39.27 | 6,240 | — | — |
| 1999-07-02 | $39.79 | $39.79 | 3,480 | — | — |
| 1999-07-01 | $40.00 | $40.00 | 16,440 | — | — |
| 1999-06-30 | $38.54 | $38.54 | 7,500 | — | — |
| 1999-06-29 | $38.33 | $38.33 | 5,580 | — | — |
| 1999-06-28 | $38.13 | $38.12 | 13,620 | — | — |
| 1999-06-25 | $38.33 | $38.33 | 18,960 | — | — |
| 1999-06-24 | $38.02 | $38.02 | 5,820 | — | — |
| 1999-06-23 | $38.23 | $38.23 | 10,080 | — | — |
| 1999-06-22 | $38.85 | $38.85 | 8,400 | — | — |
| 1999-06-21 | $39.38 | $39.37 | 10,200 | — | — |
| 1999-06-18 | $39.48 | $39.48 | 27,540 | — | — |
| 1999-06-17 | $37.92 | $37.92 | 2,280 | — | — |
| 1999-06-16 | $37.71 | $37.71 | 4,380 | — | — |
| 1999-06-15 | $37.29 | $37.29 | 3,840 | — | — |
| 1999-06-14 | $37.60 | $37.60 | 15,900 | — | — |
| 1999-06-11 | $39.17 | $39.17 | 13,260 | — | — |
| 1999-06-10 | $39.38 | $39.37 | 21,480 | — | — |
| 1999-06-09 | $39.17 | $39.17 | 21,240 | — | — |
| 1999-06-08 | $39.58 | $39.58 | 11,400 | — | — |
| 1999-06-07 | $38.54 | $38.54 | 9,120 | — | — |
| 1999-06-04 | $38.44 | $38.44 | 30,840 | — | — |
| 1999-06-03 | $38.54 | $38.54 | 6,540 | — | — |
| 1999-06-02 | $37.71 | $37.71 | 7,980 | — | — |
| 1999-06-01 | $37.08 | $37.08 | 46,440 | — | — |
| 1999-05-28 | $37.08 | $37.08 | 7,860 | — | — |
| 1999-05-27 | $36.25 | $36.25 | 12,240 | — | — |
| 1999-05-26 | $36.35 | $36.35 | 22,680 | — | — |
| 1999-05-25 | $37.60 | $37.60 | 3,840 | — | — |
| 1999-05-24 | $38.54 | $38.54 | 17,460 | — | — |
| 1999-05-21 | $38.85 | $38.85 | 22,800 | — | — |
| 1999-05-20 | $38.44 | $38.44 | 2,280 | — | — |
| 1999-05-19 | $38.96 | $38.96 | 6,240 | — | — |
| 1999-05-18 | $38.54 | $38.54 | 15,960 | — | — |
| 1999-05-17 | $38.96 | $38.96 | 3,840 | — | — |
| 1999-05-14 | $38.33 | $38.33 | 8,340 | — | — |
| 1999-05-13 | $38.96 | $38.96 | 6,840 | — | — |
| 1999-05-12 | $38.65 | $38.65 | 11,400 | — | — |
| 1999-05-11 | $38.65 | $38.65 | 12,960 | — | — |
| 1999-05-10 | $38.96 | $38.96 | 18,240 | — | — |
| 1999-05-07 | $37.50 | $37.50 | 18,780 | — | — |
| 1999-05-06 | $37.92 | $37.92 | 12,000 | — | — |
| 1999-05-05 | $38.13 | $38.12 | 6,120 | — | — |
| 1999-05-04 | $38.54 | $38.54 | 19,920 | — | — |
| 1999-05-03 | $38.54 | $38.54 | 28,680 | — | — |
| 1999-04-30 | $38.44 | $38.44 | 15,780 | — | — |
| 1999-04-29 | $38.33 | $38.33 | 26,220 | — | — |
| 1999-04-28 | $37.92 | $37.92 | 30,300 | — | — |
| 1999-04-27 | $38.13 | $38.12 | 44,820 | — | — |
| 1999-04-26 | $39.79 | $39.79 | 2,700 | — | — |
| 1999-04-23 | $40.00 | $40.00 | 1,680 | — | — |
| 1999-04-22 | $40.63 | $40.62 | 9,360 | — | — |
| 1999-04-21 | $39.17 | $39.17 | 5,640 | — | — |
| 1999-04-20 | $38.96 | $38.96 | 20,700 | — | — |
| 1999-04-19 | $39.38 | $39.37 | 23,580 | — | — |
| 1999-04-16 | $39.38 | $39.37 | 18,900 | — | — |
| 1999-04-15 | $39.38 | $39.37 | 4,080 | — | — |
| 1999-04-14 | $39.27 | $39.27 | 16,320 | — | — |
| 1999-04-13 | $37.08 | $37.08 | 20,400 | — | — |
| 1999-04-12 | $34.69 | $34.69 | 12,660 | — | — |
| 1999-04-09 | $34.90 | $34.90 | 3,180 | — | — |
| 1999-04-08 | $35.00 | $35.00 | 20,280 | — | — |
| 1999-04-07 | $35.00 | $35.00 | 26,580 | — | — |
| 1999-04-06 | $35.10 | $35.10 | 11,760 | — | — |
| 1999-04-05 | $34.58 | $34.58 | 24,000 | — | — |
| 1999-04-01 | $35.00 | $35.00 | 7,920 | — | — |
| 1999-03-31 | $35.00 | $35.00 | 18,480 | — | — |
| 1999-03-30 | $35.00 | $35.00 | 19,380 | — | — |
| 1999-03-29 | $35.31 | $35.31 | 14,520 | — | — |
| 1999-03-26 | $34.90 | $34.90 | 29,880 | — | — |
| 1999-03-25 | $33.75 | $33.75 | 28,020 | — | — |
| 1999-03-24 | $33.23 | $33.23 | 10,800 | — | — |
| 1999-03-23 | $32.92 | $32.92 | 18,300 | — | — |
| 1999-03-22 | $33.75 | $33.75 | 9,720 | — | — |
| 1999-03-19 | $35.00 | $35.00 | 37,080 | — | — |
| 1999-03-18 | $36.04 | $36.04 | 74,460 | — | — |
| 1999-03-17 | $36.35 | $36.35 | 43,200 | — | — |
| 1999-03-16 | $35.21 | $35.21 | 47,040 | — | — |
| 1999-03-15 | $34.90 | $34.90 | 9,720 | — | — |
| 1999-03-12 | $35.31 | $35.31 | 8,160 | — | — |
| 1999-03-11 | $35.31 | $35.31 | 6,720 | — | — |
| 1999-03-10 | $35.00 | $35.00 | 11,940 | — | — |
| 1999-03-09 | $35.00 | $35.00 | 20,580 | — | — |
| 1999-03-08 | $34.17 | $34.17 | 6,420 | — | — |
| 1999-03-05 | $34.17 | $34.17 | 12,720 | — | — |
| 1999-03-04 | $34.06 | $34.06 | 16,380 | — | — |
| 1999-03-03 | $35.63 | $35.63 | 6,840 | — | — |
| 1999-03-02 | $36.15 | $36.15 | 4,380 | — | — |
| 1999-03-01 | $36.15 | $36.15 | 6,780 | — | — |
| 1999-02-26 | $36.25 | $36.25 | 13,500 | — | — |
| 1999-02-25 | $37.29 | $37.29 | 5,160 | — | — |
| 1999-02-24 | $37.19 | $37.19 | 19,740 | — | — |
| 1999-02-23 | $36.98 | $36.98 | 6,900 | — | — |
| 1999-02-22 | $37.40 | $37.40 | 5,160 | — | — |
| 1999-02-19 | $37.50 | $37.50 | 2,340 | — | — |
| 1999-02-18 | $36.98 | $36.98 | 3,960 | — | — |
| 1999-02-17 | $37.19 | $37.19 | 4,740 | — | — |
| 1999-02-16 | $37.50 | $37.50 | 102,180 | — | — |
| 1999-02-12 | $39.17 | $39.17 | 95,760 | — | — |
| 1999-02-11 | $39.17 | $39.17 | 5,160 | — | — |
| 1999-02-10 | $39.27 | $39.27 | 2,760 | — | — |
| 1999-02-09 | $39.27 | $39.27 | 9,840 | — | — |
| 1999-02-08 | $40.21 | $40.21 | 10,800 | — | — |
| 1999-02-05 | $40.42 | $40.42 | 25,500 | — | — |
| 1999-02-04 | $43.02 | $43.02 | 2,700 | — | — |
| 1999-02-03 | $43.23 | $43.23 | 64,080 | — | — |
| 1999-02-02 | $40.94 | $40.94 | 93,600 | — | — |
| 1999-02-01 | $44.90 | $44.90 | 38,040 | — | — |
| 1999-01-29 | $45.00 | $45.00 | 90,960 | — | — |
| 1999-01-28 | $42.60 | $42.60 | 34,980 | — | — |
| 1999-01-27 | $41.56 | $41.56 | 15,420 | — | — |
| 1999-01-26 | $40.83 | $40.83 | 31,140 | — | — |
| 1999-01-25 | $38.65 | $38.65 | 28,500 | — | — |
| 1999-01-22 | $37.71 | $37.71 | 7,980 | — | — |
| 1999-01-21 | $38.13 | $38.12 | 7,800 | — | — |
| 1999-01-20 | $37.71 | $37.71 | 31,380 | — | — |
| 1999-01-19 | $37.81 | $37.81 | 38,580 | — | — |
| 1999-01-15 | $37.50 | $37.50 | 31,860 | — | — |
| 1999-01-14 | $36.67 | $36.67 | 13,320 | — | — |
| 1999-01-13 | $38.33 | $38.33 | 9,120 | — | — |
| 1999-01-12 | $38.54 | $38.54 | 2,160 | — | — |
| 1999-01-11 | $38.54 | $38.54 | 14,040 | — | — |
| 1999-01-08 | $39.06 | $39.06 | 9,480 | — | — |
| 1999-01-07 | $39.79 | $39.79 | 2,880 | — | — |
| 1999-01-06 | $40.42 | $40.42 | 4,620 | — | — |
| 1999-01-05 | $40.00 | $40.00 | 6,120 | — | — |
| 1999-01-04 | $41.35 | $41.35 | 16,320 | — | — |