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 | $34.38 | $37.25 | 15,030 | — | — |
| 1999-12-30 | $32.50 | $35.22 | 16,840 | — | — |
| 1999-12-29 | $35.00 | $37.93 | 32,610 | — | — |
| 1999-12-28 | $31.56 | $34.20 | 23,490 | — | — |
| 1999-12-27 | $31.25 | $33.86 | 15,120 | — | — |
| 1999-12-23 | $32.50 | $35.22 | 10,050 | — | — |
| 1999-12-22 | $34.38 | $37.25 | 14,550 | — | — |
| 1999-12-21 | $33.13 | $35.89 | 22,970 | — | — |
| 1999-12-20 | $31.25 | $33.86 | 30,790 | — | — |
| 1999-12-17 | $33.13 | $35.89 | 27,740 | — | — |
| 1999-12-16 | $33.75 | $36.57 | 31,960 | — | — |
| 1999-12-15 | $32.50 | $35.22 | 23,300 | — | — |
| 1999-12-14 | $35.00 | $37.93 | 17,700 | — | — |
| 1999-12-13 | $35.00 | $37.93 | 20,390 | — | — |
| 1999-12-10 | $36.25 | $39.28 | 11,360 | — | — |
| 1999-12-09 | $35.63 | $38.60 | 16,160 | — | — |
| 1999-12-08 | $38.13 | $41.31 | 12,520 | — | — |
| 1999-12-07 | $39.38 | $42.67 | 20,090 | — | — |
| 1999-12-06 | $36.88 | $39.96 | 23,180 | — | — |
| 1999-12-03 | $38.75 | $41.99 | 8,900 | — | — |
| 1999-12-02 | $40.00 | $43.34 | 21,800 | — | — |
| 1999-12-01 | $39.38 | $42.67 | 14,480 | — | — |
| 1999-11-30 | $40.63 | $44.02 | 19,330 | — | — |
| 1999-11-29 | $41.25 | $44.70 | 10,800 | — | — |
| 1999-11-26 | $41.88 | $45.38 | 6,050 | — | — |
| 1999-11-24 | $42.50 | $46.05 | 22,230 | — | — |
| 1999-11-23 | $41.88 | $45.38 | 16,980 | — | — |
| 1999-11-22 | $40.00 | $43.34 | 26,650 | — | — |
| 1999-11-19 | $40.63 | $44.02 | 10,330 | — | — |
| 1999-11-18 | $40.63 | $44.02 | 9,910 | — | — |
| 1999-11-17 | $41.88 | $45.38 | 7,720 | — | — |
| 1999-11-16 | $41.88 | $45.38 | 14,870 | — | — |
| 1999-11-15 | $44.38 | $48.08 | 12,280 | — | — |
| 1999-11-12 | $41.88 | $45.38 | 18,250 | — | — |
| 1999-11-11 | $41.25 | $44.70 | 11,220 | — | — |
| 1999-11-10 | $43.13 | $46.73 | 21,400 | — | — |
| 1999-11-09 | $41.88 | $45.38 | 7,970 | — | — |
| 1999-11-08 | $41.25 | $44.70 | 7,030 | — | — |
| 1999-11-05 | $41.88 | $45.38 | 9,880 | — | — |
| 1999-11-04 | $40.63 | $44.02 | 14,460 | — | — |
| 1999-11-03 | $41.25 | $44.70 | 19,940 | — | — |
| 1999-11-02 | $41.88 | $45.38 | 10,090 | — | — |
| 1999-11-01 | $41.88 | $45.38 | 10,880 | — | — |
| 1999-10-29 | $43.75 | $47.41 | 14,200 | — | — |
| 1999-10-28 | $46.25 | $50.12 | 10,790 | — | — |
| 1999-10-27 | $48.13 | $52.15 | 6,990 | — | — |
| 1999-10-26 | $46.88 | $50.79 | 12,950 | — | — |
| 1999-10-25 | $48.75 | $52.82 | 3,840 | — | — |
| 1999-10-22 | $48.13 | $52.15 | 2,460 | — | — |
| 1999-10-21 | $48.13 | $52.15 | 4,750 | — | — |
| 1999-10-20 | $48.75 | $52.82 | 6,250 | — | — |
| 1999-10-19 | $47.50 | $51.47 | 14,320 | — | — |
| 1999-10-18 | $49.38 | $53.50 | 11,900 | — | — |
| 1999-10-15 | $50.00 | $54.18 | 15,710 | — | — |
| 1999-10-14 | $48.75 | $52.82 | 19,100 | — | — |
| 1999-10-13 | $52.50 | $56.89 | 13,980 | — | — |
| 1999-10-12 | $50.00 | $54.18 | 14,330 | — | — |
| 1999-10-11 | $51.88 | $56.21 | 15,670 | — | — |
| 1999-10-08 | $49.38 | $53.50 | 15,740 | — | — |
| 1999-10-07 | $51.88 | $56.21 | 14,470 | — | — |
| 1999-10-06 | $50.63 | $54.86 | 23,740 | — | — |
| 1999-10-05 | $52.50 | $56.89 | 46,250 | — | — |
| 1999-10-04 | $51.25 | $55.53 | 24,200 | — | — |
| 1999-10-01 | $50.00 | $54.18 | 21,750 | — | — |
| 1999-09-30 | $46.88 | $50.79 | 14,720 | — | — |
| 1999-09-29 | $50.00 | $54.18 | 28,020 | — | — |
| 1999-09-28 | $50.63 | $54.86 | 151,060 | — | — |
| 1999-09-27 | $49.38 | $53.50 | 108,460 | — | — |
| 1999-09-24 | $41.88 | $45.38 | 10,080 | — | — |
| 1999-09-23 | $40.63 | $44.02 | 6,180 | — | — |
| 1999-09-22 | $41.25 | $44.70 | 22,680 | — | — |
| 1999-09-21 | $41.25 | $44.70 | 27,100 | — | — |
| 1999-09-20 | $40.00 | $43.34 | 6,070 | — | — |
| 1999-09-17 | $40.63 | $44.02 | 11,430 | — | — |
| 1999-09-16 | $41.25 | $44.70 | 9,460 | — | — |
| 1999-09-15 | $40.00 | $43.34 | 6,410 | — | — |
| 1999-09-14 | $40.00 | $43.34 | 11,880 | — | — |
| 1999-09-13 | $40.63 | $44.02 | 12,350 | — | — |
| 1999-09-10 | $40.63 | $44.02 | 7,900 | — | — |
| 1999-09-09 | $41.25 | $44.70 | 13,390 | — | — |
| 1999-09-08 | $40.63 | $44.02 | 18,250 | — | — |
| 1999-09-07 | $41.25 | $44.70 | 29,660 | — | — |
| 1999-09-03 | $42.50 | $46.05 | 29,830 | — | — |
| 1999-09-02 | $44.38 | $48.08 | 12,100 | — | — |
| 1999-09-01 | $43.75 | $47.41 | 4,500 | — | — |
| 1999-08-31 | $45.63 | $49.44 | 13,190 | — | — |
| 1999-08-30 | $41.88 | $45.38 | 8,720 | — | — |
| 1999-08-27 | $43.75 | $47.41 | 6,320 | — | — |
| 1999-08-26 | $43.75 | $47.41 | 5,160 | — | — |
| 1999-08-25 | $43.13 | $46.73 | 2,640 | — | — |
| 1999-08-24 | $43.75 | $47.41 | 4,580 | — | — |
| 1999-08-23 | $45.00 | $48.76 | 13,340 | — | — |
| 1999-08-20 | $45.63 | $49.44 | 9,300 | — | — |
| 1999-08-19 | $43.75 | $47.41 | 7,320 | — | — |
| 1999-08-18 | $43.13 | $46.73 | 9,560 | — | — |
| 1999-08-17 | $44.06 | $47.75 | 10,960 | — | — |
| 1999-08-16 | $42.50 | $46.05 | 11,870 | — | — |
| 1999-08-13 | $43.13 | $46.73 | 6,590 | — | — |
| 1999-08-12 | $43.75 | $47.41 | 22,010 | — | — |
| 1999-08-11 | $45.63 | $49.44 | 43,510 | — | — |
| 1999-08-10 | $45.00 | $48.76 | 24,580 | — | — |
| 1999-08-09 | $44.38 | $48.08 | 9,130 | — | — |
| 1999-08-06 | $43.13 | $46.73 | 6,410 | — | — |
| 1999-08-05 | $44.38 | $48.08 | 7,410 | — | — |
| 1999-08-04 | $45.00 | $48.76 | 14,020 | — | — |
| 1999-08-03 | $45.63 | $49.44 | 14,780 | — | — |
| 1999-08-02 | $43.13 | $46.73 | 5,760 | — | — |
| 1999-07-30 | $43.75 | $47.41 | 13,500 | — | — |
| 1999-07-29 | $44.38 | $48.08 | 14,940 | — | — |
| 1999-07-28 | $41.25 | $44.70 | 9,540 | — | — |
| 1999-07-27 | $41.25 | $44.70 | 6,540 | — | — |
| 1999-07-26 | $41.88 | $45.38 | 5,650 | — | — |
| 1999-07-23 | $41.88 | $45.38 | 6,140 | — | — |
| 1999-07-22 | $43.75 | $47.41 | 12,050 | — | — |
| 1999-07-21 | $43.75 | $47.41 | 17,670 | — | — |
| 1999-07-20 | $41.88 | $45.38 | 11,600 | — | — |
| 1999-07-19 | $41.88 | $45.38 | 10,990 | — | — |
| 1999-07-16 | $41.25 | $44.70 | 6,070 | — | — |
| 1999-07-15 | $40.63 | $44.02 | 9,500 | — | — |
| 1999-07-14 | $40.63 | $44.02 | 7,050 | — | — |
| 1999-07-13 | $41.25 | $44.70 | 11,010 | — | — |
| 1999-07-12 | $41.25 | $44.70 | 15,830 | — | — |
| 1999-07-09 | $42.50 | $46.05 | 7,310 | — | — |
| 1999-07-08 | $43.13 | $46.73 | 14,850 | — | — |
| 1999-07-07 | $42.50 | $46.05 | 11,030 | — | — |
| 1999-07-06 | $43.13 | $46.73 | 16,000 | — | — |
| 1999-07-02 | $46.88 | $50.79 | 6,740 | — | — |
| 1999-07-01 | $47.50 | $51.47 | 9,990 | — | — |
| 1999-06-30 | $46.25 | $50.12 | 13,270 | — | — |
| 1999-06-29 | $45.63 | $49.44 | 9,800 | — | — |
| 1999-06-28 | $45.63 | $49.44 | 12,430 | — | — |
| 1999-06-25 | $43.75 | $47.41 | 4,550 | — | — |
| 1999-06-24 | $43.75 | $47.41 | 9,160 | — | — |
| 1999-06-23 | $43.13 | $46.73 | 7,950 | — | — |
| 1999-06-22 | $40.63 | $44.02 | 9,000 | — | — |
| 1999-06-21 | $41.25 | $44.70 | 4,720 | — | — |
| 1999-06-18 | $41.25 | $44.70 | 12,570 | — | — |
| 1999-06-17 | $41.25 | $44.70 | 8,170 | — | — |
| 1999-06-16 | $40.63 | $44.02 | 10,620 | — | — |
| 1999-06-15 | $41.88 | $45.38 | 17,280 | — | — |
| 1999-06-14 | $43.75 | $47.41 | 6,460 | — | — |
| 1999-06-11 | $45.00 | $48.76 | 13,600 | — | — |
| 1999-06-10 | $44.38 | $48.08 | 18,200 | — | — |
| 1999-06-09 | $41.25 | $44.70 | 7,780 | — | — |
| 1999-06-08 | $41.88 | $45.38 | 4,820 | — | — |
| 1999-06-07 | $41.88 | $45.38 | 9,660 | — | — |
| 1999-06-04 | $40.63 | $44.02 | 7,900 | — | — |
| 1999-06-03 | $41.25 | $44.70 | 8,660 | — | — |
| 1999-06-02 | $41.25 | $44.70 | 8,940 | — | — |
| 1999-06-01 | $41.25 | $44.70 | 6,340 | — | — |
| 1999-05-28 | $41.88 | $45.38 | 4,040 | — | — |
| 1999-05-27 | $42.50 | $46.05 | 10,760 | — | — |
| 1999-05-26 | $43.75 | $47.41 | 9,290 | — | — |
| 1999-05-25 | $42.50 | $46.05 | 12,700 | — | — |
| 1999-05-24 | $43.13 | $46.73 | 19,040 | — | — |
| 1999-05-21 | $46.25 | $50.12 | 11,760 | — | — |
| 1999-05-20 | $46.88 | $50.79 | 6,620 | — | — |
| 1999-05-19 | $47.50 | $51.47 | 10,630 | — | — |
| 1999-05-18 | $44.38 | $48.08 | 16,890 | — | — |
| 1999-05-17 | $46.25 | $50.12 | 17,230 | — | — |
| 1999-05-14 | $46.88 | $50.79 | 30,700 | — | — |
| 1999-05-13 | $46.88 | $50.79 | 24,970 | — | — |
| 1999-05-12 | $43.75 | $47.41 | 21,570 | — | — |
| 1999-05-11 | $45.00 | $48.76 | 25,370 | — | — |
| 1999-05-10 | $43.13 | $46.73 | 18,540 | — | — |
| 1999-05-07 | $46.25 | $50.12 | 35,370 | — | — |
| 1999-05-06 | $50.00 | $54.18 | 36,760 | — | — |
| 1999-05-05 | $48.75 | $52.82 | 34,950 | — | — |
| 1999-05-04 | $45.63 | $49.44 | 15,660 | — | — |
| 1999-05-03 | $48.13 | $52.15 | 23,660 | — | — |
| 1999-04-30 | $46.25 | $50.12 | 37,840 | — | — |
| 1999-04-29 | $47.50 | $51.47 | 41,910 | — | — |
| 1999-04-28 | $44.38 | $48.08 | 40,540 | — | — |
| 1999-04-27 | $42.50 | $46.05 | 18,210 | — | — |
| 1999-04-26 | $38.75 | $41.99 | 20,000 | — | — |
| 1999-04-23 | $39.38 | $42.67 | 14,970 | — | — |
| 1999-04-22 | $38.75 | $41.99 | 20,240 | — | — |
| 1999-04-21 | $40.00 | $43.34 | 10,090 | — | — |
| 1999-04-20 | $40.63 | $44.02 | 22,300 | — | — |
| 1999-04-19 | $43.75 | $47.41 | 32,450 | — | — |
| 1999-04-16 | $43.13 | $46.73 | 21,650 | — | — |
| 1999-04-15 | $40.63 | $44.02 | 34,510 | — | — |
| 1999-04-14 | $37.50 | $40.63 | 14,750 | — | — |
| 1999-04-13 | $39.38 | $42.67 | 10,250 | — | — |
| 1999-04-12 | $40.63 | $44.02 | 17,800 | — | — |
| 1999-04-09 | $38.13 | $41.31 | 11,900 | — | — |
| 1999-04-08 | $37.50 | $40.63 | 6,230 | — | — |
| 1999-04-07 | $38.13 | $41.31 | 12,410 | — | — |
| 1999-04-06 | $37.50 | $40.63 | 22,790 | — | — |
| 1999-04-05 | $37.50 | $40.63 | 40,210 | — | — |
| 1999-04-01 | $40.63 | $44.02 | 14,480 | — | — |
| 1999-03-31 | $41.25 | $44.70 | 26,030 | — | — |
| 1999-03-30 | $38.75 | $41.99 | 12,200 | — | — |
| 1999-03-29 | $40.00 | $43.34 | 22,250 | — | — |
| 1999-03-26 | $40.00 | $43.34 | 38,260 | — | — |
| 1999-03-25 | $40.63 | $44.02 | 14,600 | — | — |
| 1999-03-24 | $42.50 | $46.05 | 15,010 | — | — |
| 1999-03-23 | $41.88 | $45.38 | 14,230 | — | — |
| 1999-03-22 | $44.38 | $48.08 | 7,870 | — | — |
| 1999-03-19 | $44.38 | $48.08 | 14,940 | — | — |
| 1999-03-18 | $44.38 | $48.08 | 10,430 | — | — |
| 1999-03-17 | $45.00 | $48.76 | 13,180 | — | — |
| 1999-03-16 | $44.38 | $48.08 | 31,730 | — | — |
| 1999-03-15 | $43.75 | $47.41 | 16,490 | — | — |
| 1999-03-12 | $45.00 | $48.76 | 16,990 | — | — |
| 1999-03-11 | $46.88 | $50.79 | 22,250 | — | — |
| 1999-03-10 | $46.25 | $50.12 | 24,470 | — | — |
| 1999-03-09 | $48.13 | $52.15 | 22,830 | — | — |
| 1999-03-08 | $50.00 | $54.18 | 26,760 | — | — |
| 1999-03-05 | $48.75 | $52.82 | 15,620 | — | — |
| 1999-03-04 | $50.63 | $54.86 | 16,780 | — | — |
| 1999-03-03 | $50.63 | $54.86 | 15,640 | — | — |
| 1999-03-02 | $50.63 | $54.86 | 25,190 | — | — |
| 1999-03-01 | $51.88 | $56.21 | 10,720 | — | — |
| 1999-02-26 | $53.13 | $57.57 | 19,800 | — | — |
| 1999-02-25 | $55.63 | $60.27 | 34,250 | — | — |
| 1999-02-24 | $51.88 | $56.21 | 8,470 | — | — |
| 1999-02-23 | $51.25 | $55.53 | 7,350 | — | — |
| 1999-02-22 | $50.00 | $54.18 | 15,610 | — | — |
| 1999-02-19 | $50.63 | $54.86 | 20,680 | — | — |
| 1999-02-18 | $51.25 | $55.53 | 23,980 | — | — |
| 1999-02-17 | $51.25 | $55.53 | 11,950 | — | — |
| 1999-02-16 | $53.13 | $57.57 | 15,730 | — | — |
| 1999-02-12 | $56.25 | $60.95 | 14,160 | — | — |
| 1999-02-11 | $55.00 | $59.60 | 5,720 | — | — |
| 1999-02-10 | $55.00 | $59.60 | 11,230 | — | — |
| 1999-02-09 | $54.38 | $58.92 | 15,530 | — | — |
| 1999-02-08 | $60.00 | $65.02 | 21,810 | — | — |
| 1999-02-05 | $59.38 | $64.34 | 24,550 | — | — |
| 1999-02-04 | $60.00 | $65.02 | 46,580 | — | — |
| 1999-02-03 | $55.63 | $60.27 | 17,800 | — | — |
| 1999-02-02 | $55.63 | $60.27 | 21,630 | — | — |
| 1999-02-01 | $51.88 | $56.21 | 19,980 | — | — |
| 1999-01-29 | $50.00 | $54.18 | 10,420 | — | — |
| 1999-01-28 | $50.63 | $54.86 | 13,220 | — | — |
| 1999-01-27 | $48.75 | $52.82 | 6,200 | — | — |
| 1999-01-26 | $48.13 | $52.15 | 13,080 | — | — |
| 1999-01-25 | $48.75 | $52.82 | 14,660 | — | — |
| 1999-01-22 | $51.25 | $55.53 | 12,170 | — | — |
| 1999-01-21 | $52.50 | $56.89 | 25,200 | — | — |
| 1999-01-20 | $52.50 | $56.89 | 10,680 | — | — |
| 1999-01-19 | $52.50 | $56.89 | 7,360 | — | — |
| 1999-01-15 | $52.50 | $56.89 | 16,230 | — | — |
| 1999-01-14 | $50.63 | $54.86 | 5,120 | — | — |
| 1999-01-13 | $51.25 | $55.53 | 14,540 | — | — |
| 1999-01-12 | $53.13 | $57.57 | 18,320 | — | — |
| 1999-01-11 | $58.13 | $62.98 | 16,680 | — | — |
| 1999-01-08 | $55.63 | $60.27 | 27,840 | — | — |
| 1999-01-07 | $56.88 | $61.63 | 40,720 | — | — |
| 1999-01-06 | $52.50 | $56.89 | 23,280 | — | — |
| 1999-01-05 | $48.13 | $52.15 | 11,320 | — | — |
| 1999-01-04 | $49.38 | $53.50 | 25,510 | — | — |