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 | $28.29 | $38.63 | 73,647 | — | — |
| 1999-12-30 | $28.23 | $38.55 | 123,921 | — | — |
| 1999-12-29 | $28.12 | $38.40 | 153,578 | — | — |
| 1999-12-28 | $27.89 | $38.09 | 171,218 | — | — |
| 1999-12-27 | $27.32 | $37.32 | 546,840 | — | — |
| 1999-12-23 | $29.59 | $40.41 | 138,033 | — | — |
| 1999-12-22 | $29.59 | $40.41 | 188,087 | — | — |
| 1999-12-21 | $29.82 | $40.72 | 372,535 | — | — |
| 1999-12-20 | $28.00 | $38.24 | 480,911 | — | — |
| 1999-12-17 | $28.63 | $39.10 | 703,285 | — | — |
| 1999-12-16 | $27.89 | $38.09 | 590,389 | — | — |
| 1999-12-15 | $28.68 | $39.17 | 544,304 | — | — |
| 1999-12-14 | $29.14 | $39.58 | 370,881 | — | — |
| 1999-12-13 | $29.02 | $39.43 | 367,353 | — | — |
| 1999-12-10 | $28.97 | $39.35 | 168,462 | — | — |
| 1999-12-09 | $28.68 | $38.97 | 161,075 | — | — |
| 1999-12-08 | $29.25 | $39.74 | 262,836 | — | — |
| 1999-12-07 | $29.31 | $39.81 | 335,160 | — | — |
| 1999-12-06 | $29.25 | $39.74 | 766,899 | — | — |
| 1999-12-03 | $29.25 | $39.74 | 578,041 | — | — |
| 1999-12-02 | $28.80 | $39.12 | 224,910 | — | — |
| 1999-12-01 | $29.59 | $40.20 | 226,343 | — | — |
| 1999-11-30 | $30.39 | $41.28 | 216,090 | — | — |
| 1999-11-29 | $30.56 | $41.51 | 979,682 | — | — |
| 1999-11-26 | $30.16 | $40.97 | 94,595 | — | — |
| 1999-11-24 | $31.29 | $42.51 | 398,333 | — | — |
| 1999-11-23 | $30.90 | $41.97 | 306,164 | — | — |
| 1999-11-22 | $31.35 | $42.59 | 287,312 | — | — |
| 1999-11-19 | $31.41 | $42.66 | 697,993 | — | — |
| 1999-11-18 | $31.29 | $42.51 | 221,382 | — | — |
| 1999-11-17 | $31.52 | $42.82 | 174,967 | — | — |
| 1999-11-16 | $32.31 | $43.90 | 368,345 | — | — |
| 1999-11-15 | $31.92 | $43.36 | 204,955 | — | — |
| 1999-11-12 | $32.37 | $43.97 | 153,909 | — | — |
| 1999-11-11 | $31.69 | $43.05 | 237,920 | — | — |
| 1999-11-10 | $32.14 | $43.66 | 205,396 | — | — |
| 1999-11-09 | $32.77 | $44.51 | 515,529 | — | — |
| 1999-11-08 | $33.16 | $45.05 | 303,739 | — | — |
| 1999-11-05 | $32.65 | $44.36 | 365,589 | — | — |
| 1999-11-04 | $31.86 | $43.28 | 200,655 | — | — |
| 1999-11-03 | $31.35 | $42.59 | 250,819 | — | — |
| 1999-11-02 | $31.18 | $42.35 | 515,419 | — | — |
| 1999-11-01 | $31.80 | $43.20 | 163,060 | — | — |
| 1999-10-29 | $32.48 | $44.13 | 269,010 | — | — |
| 1999-10-28 | $31.83 | $43.24 | 739,116 | — | — |
| 1999-10-27 | $31.35 | $42.59 | 584,325 | — | — |
| 1999-10-26 | $30.22 | $41.05 | 278,492 | — | — |
| 1999-10-25 | $30.61 | $41.58 | 390,836 | — | — |
| 1999-10-22 | $29.99 | $40.74 | 600,532 | — | — |
| 1999-10-21 | $29.08 | $39.51 | 402,523 | — | — |
| 1999-10-20 | $29.59 | $40.20 | 344,862 | — | — |
| 1999-10-19 | $29.99 | $40.74 | 381,355 | — | — |
| 1999-10-18 | $29.76 | $40.43 | 433,393 | — | — |
| 1999-10-15 | $29.76 | $40.43 | 423,801 | — | — |
| 1999-10-14 | $31.49 | $42.78 | 514,316 | — | — |
| 1999-10-13 | $31.18 | $42.35 | 513,434 | — | — |
| 1999-10-12 | $31.86 | $43.28 | 202,970 | — | — |
| 1999-10-11 | $32.88 | $44.67 | 157,106 | — | — |
| 1999-10-08 | $33.62 | $45.67 | 358,313 | — | — |
| 1999-10-07 | $32.88 | $44.67 | 207,160 | — | — |
| 1999-10-06 | $33.30 | $45.24 | 459,081 | — | — |
| 1999-10-05 | $32.43 | $44.05 | 364,046 | — | — |
| 1999-10-04 | $32.77 | $44.51 | 428,762 | — | — |
| 1999-10-01 | $33.08 | $44.93 | 483,336 | — | — |
| 1999-09-30 | $34.04 | $46.24 | 478,375 | — | — |
| 1999-09-29 | $33.90 | $46.05 | 161,627 | — | — |
| 1999-09-28 | $34.47 | $46.82 | 345,303 | — | — |
| 1999-09-27 | $34.58 | $46.98 | 220,169 | — | — |
| 1999-09-24 | $34.41 | $46.74 | 363,605 | — | — |
| 1999-09-23 | $34.47 | $46.82 | 642,868 | — | — |
| 1999-09-22 | $34.92 | $47.44 | 120,062 | — | — |
| 1999-09-21 | $34.35 | $46.67 | 347,067 | — | — |
| 1999-09-20 | $35.20 | $47.82 | 116,204 | — | — |
| 1999-09-17 | $34.98 | $47.51 | 319,725 | — | — |
| 1999-09-16 | $35.49 | $48.21 | 90,295 | — | — |
| 1999-09-15 | $35.49 | $48.21 | 156,776 | — | — |
| 1999-09-14 | $36.00 | $48.69 | 328,104 | — | — |
| 1999-09-13 | $36.51 | $49.38 | 201,206 | — | — |
| 1999-09-10 | $36.17 | $48.92 | 240,345 | — | — |
| 1999-09-09 | $35.60 | $48.15 | 113,999 | — | — |
| 1999-09-08 | $34.69 | $46.93 | 120,944 | — | — |
| 1999-09-07 | $35.71 | $48.31 | 173,093 | — | — |
| 1999-09-03 | $35.74 | $48.35 | 220,169 | — | — |
| 1999-09-02 | $35.20 | $47.62 | 195,473 | — | — |
| 1999-09-01 | $36.45 | $49.30 | 178,385 | — | — |
| 1999-08-31 | $35.94 | $48.61 | 238,030 | — | — |
| 1999-08-30 | $34.86 | $47.16 | 356,328 | — | — |
| 1999-08-27 | $36.39 | $49.23 | 125,134 | — | — |
| 1999-08-26 | $37.13 | $50.22 | 95,697 | — | — |
| 1999-08-25 | $38.10 | $51.53 | 238,802 | — | — |
| 1999-08-24 | $37.98 | $51.37 | 301,865 | — | — |
| 1999-08-23 | $37.27 | $50.42 | 192,166 | — | — |
| 1999-08-20 | $36.85 | $49.84 | 267,136 | — | — |
| 1999-08-19 | $36.48 | $49.34 | 221,492 | — | — |
| 1999-08-18 | $36.42 | $49.27 | 185,551 | — | — |
| 1999-08-17 | $37.16 | $50.26 | 354,123 | — | — |
| 1999-08-16 | $38.32 | $51.84 | 634,599 | — | — |
| 1999-08-13 | $36.73 | $49.69 | 435,377 | — | — |
| 1999-08-12 | $35.94 | $48.61 | 267,026 | — | — |
| 1999-08-11 | $36.17 | $48.92 | 396,459 | — | — |
| 1999-08-10 | $34.92 | $47.23 | 245,196 | — | — |
| 1999-08-09 | $35.32 | $47.77 | 384,001 | — | — |
| 1999-08-06 | $34.07 | $46.08 | 187,535 | — | — |
| 1999-08-05 | $34.64 | $46.85 | 366,912 | — | — |
| 1999-08-04 | $33.79 | $45.70 | 232,848 | — | — |
| 1999-08-03 | $33.90 | $45.85 | 463,271 | — | — |
| 1999-08-02 | $34.52 | $46.70 | 134,615 | — | — |
| 1999-07-30 | $34.13 | $46.16 | 388,852 | — | — |
| 1999-07-29 | $34.47 | $46.62 | 338,798 | — | — |
| 1999-07-28 | $35.03 | $47.39 | 145,089 | — | — |
| 1999-07-27 | $35.54 | $48.08 | 396,349 | — | — |
| 1999-07-26 | $35.03 | $47.39 | 397,672 | — | — |
| 1999-07-23 | $33.73 | $45.62 | 229,651 | — | — |
| 1999-07-22 | $33.33 | $45.09 | 275,625 | — | — |
| 1999-07-21 | $34.47 | $46.62 | 186,653 | — | — |
| 1999-07-20 | $33.59 | $45.43 | 163,721 | — | — |
| 1999-07-19 | $33.45 | $45.24 | 181,802 | — | — |
| 1999-07-16 | $34.24 | $46.31 | 187,866 | — | — |
| 1999-07-15 | $33.67 | $45.55 | 73,868 | — | — |
| 1999-07-14 | $33.56 | $45.39 | 296,132 | — | — |
| 1999-07-13 | $33.65 | $45.51 | 277,058 | — | — |
| 1999-07-12 | $33.90 | $45.85 | 355,115 | — | — |
| 1999-07-09 | $34.01 | $46.01 | 253,355 | — | — |
| 1999-07-08 | $33.73 | $45.62 | 290,950 | — | — |
| 1999-07-07 | $34.21 | $46.28 | 178,936 | — | — |
| 1999-07-06 | $34.13 | $46.16 | 161,296 | — | — |
| 1999-07-02 | $34.35 | $46.47 | 479,036 | — | — |
| 1999-07-01 | $33.79 | $45.70 | 215,870 | — | — |
| 1999-06-30 | $34.07 | $46.08 | 288,965 | — | — |
| 1999-06-29 | $34.35 | $46.47 | 112,896 | — | — |
| 1999-06-28 | $34.64 | $46.85 | 150,050 | — | — |
| 1999-06-25 | $33.90 | $45.85 | 158,540 | — | — |
| 1999-06-24 | $33.90 | $45.85 | 171,770 | — | — |
| 1999-06-23 | $33.79 | $45.70 | 227,336 | — | — |
| 1999-06-22 | $34.41 | $46.54 | 138,033 | — | — |
| 1999-06-21 | $34.58 | $46.77 | 109,589 | — | — |
| 1999-06-18 | $34.81 | $47.08 | 485,431 | — | — |
| 1999-06-17 | $34.92 | $47.23 | 67,142 | — | — |
| 1999-06-16 | $34.98 | $47.31 | 157,106 | — | — |
| 1999-06-15 | $34.64 | $46.64 | 175,408 | — | — |
| 1999-06-14 | $35.32 | $47.56 | 110,360 | — | — |
| 1999-06-11 | $35.15 | $47.33 | 419,612 | — | — |
| 1999-06-10 | $35.09 | $47.25 | 174,305 | — | — |
| 1999-06-09 | $35.54 | $47.86 | 179,597 | — | — |
| 1999-06-08 | $35.77 | $48.17 | 145,751 | — | — |
| 1999-06-07 | $36.11 | $48.63 | 65,930 | — | — |
| 1999-06-04 | $36.34 | $48.93 | 96,689 | — | — |
| 1999-06-03 | $36.71 | $49.43 | 194,481 | — | — |
| 1999-06-02 | $36.05 | $48.55 | 222,595 | — | — |
| 1999-06-01 | $36.51 | $49.16 | 252,252 | — | — |
| 1999-05-28 | $37.36 | $50.31 | 193,158 | — | — |
| 1999-05-27 | $36.51 | $49.16 | 302,747 | — | — |
| 1999-05-26 | $37.61 | $50.65 | 234,833 | — | — |
| 1999-05-25 | $36.28 | $48.86 | 220,610 | — | — |
| 1999-05-24 | $36.54 | $49.20 | 145,310 | — | — |
| 1999-05-21 | $36.45 | $49.09 | 160,634 | — | — |
| 1999-05-20 | $37.36 | $50.31 | 157,437 | — | — |
| 1999-05-19 | $37.39 | $50.34 | 259,088 | — | — |
| 1999-05-18 | $36.11 | $48.63 | 463,160 | — | — |
| 1999-05-17 | $36.54 | $49.20 | 354,564 | — | — |
| 1999-05-14 | $36.51 | $49.16 | 298,337 | — | — |
| 1999-05-13 | $37.53 | $50.54 | 302,416 | — | — |
| 1999-05-12 | $36.22 | $48.78 | 173,203 | — | — |
| 1999-05-11 | $36.71 | $49.43 | 243,983 | — | — |
| 1999-05-10 | $36.00 | $48.47 | 196,245 | — | — |
| 1999-05-07 | $36.11 | $48.63 | 186,984 | — | — |
| 1999-05-06 | $35.91 | $48.36 | 223,808 | — | — |
| 1999-05-05 | $36.17 | $48.70 | 196,135 | — | — |
| 1999-05-04 | $35.94 | $48.40 | 269,672 | — | — |
| 1999-05-03 | $36.68 | $49.39 | 237,589 | — | — |
| 1999-04-30 | $36.62 | $49.31 | 210,578 | — | — |
| 1999-04-29 | $36.05 | $48.55 | 233,510 | — | — |
| 1999-04-28 | $36.28 | $48.86 | 283,232 | — | — |
| 1999-04-27 | $36.14 | $48.67 | 230,864 | — | — |
| 1999-04-26 | $35.37 | $47.63 | 211,239 | — | — |
| 1999-04-23 | $35.88 | $48.32 | 230,312 | — | — |
| 1999-04-22 | $36.03 | $48.51 | 242,550 | — | — |
| 1999-04-21 | $36.28 | $48.86 | 213,334 | — | — |
| 1999-04-20 | $35.49 | $47.79 | 353,572 | — | — |
| 1999-04-19 | $35.23 | $47.44 | 407,153 | — | — |
| 1999-04-16 | $33.39 | $44.96 | 256,662 | — | — |
| 1999-04-15 | $33.90 | $45.65 | 317,300 | — | — |
| 1999-04-14 | $32.94 | $44.35 | 162,729 | — | — |
| 1999-04-13 | $33.39 | $44.96 | 291,060 | — | — |
| 1999-04-12 | $34.92 | $47.02 | 272,428 | — | — |
| 1999-04-09 | $33.70 | $45.38 | 222,154 | — | — |
| 1999-04-08 | $34.13 | $45.96 | 337,365 | — | — |
| 1999-04-07 | $33.62 | $45.27 | 296,903 | — | — |
| 1999-04-06 | $33.65 | $45.31 | 374,519 | — | — |
| 1999-04-05 | $35.43 | $47.71 | 368,456 | — | — |
| 1999-04-01 | $34.24 | $46.11 | 265,923 | — | — |
| 1999-03-31 | $33.05 | $44.50 | 395,687 | — | — |
| 1999-03-30 | $35.26 | $47.48 | 190,071 | — | — |
| 1999-03-29 | $35.43 | $47.71 | 259,308 | — | — |
| 1999-03-26 | $33.79 | $45.50 | 373,086 | — | — |
| 1999-03-25 | $35.60 | $47.94 | 454,781 | — | — |
| 1999-03-24 | $34.38 | $46.30 | 127,008 | — | — |
| 1999-03-23 | $33.67 | $45.34 | 317,630 | — | — |
| 1999-03-22 | $34.47 | $46.41 | 223,477 | — | — |
| 1999-03-19 | $34.47 | $46.41 | 393,813 | — | — |
| 1999-03-18 | $34.86 | $46.95 | 296,242 | — | — |
| 1999-03-17 | $33.45 | $45.04 | 561,283 | — | — |
| 1999-03-16 | $33.62 | $45.06 | 127,780 | — | — |
| 1999-03-15 | $34.64 | $46.43 | 452,025 | — | — |
| 1999-03-12 | $34.33 | $46.01 | 286,650 | — | — |
| 1999-03-11 | $34.01 | $45.59 | 268,569 | — | — |
| 1999-03-10 | $34.01 | $45.59 | 162,068 | — | — |
| 1999-03-09 | $33.42 | $44.79 | 672,966 | — | — |
| 1999-03-08 | $33.67 | $45.14 | 196,135 | — | — |
| 1999-03-05 | $34.35 | $46.05 | 367,133 | — | — |
| 1999-03-04 | $33.96 | $45.52 | 486,203 | — | — |
| 1999-03-03 | $33.22 | $44.53 | 250,378 | — | — |
| 1999-03-02 | $33.13 | $44.41 | 301,203 | — | — |
| 1999-03-01 | $32.54 | $43.62 | 465,917 | — | — |
| 1999-02-26 | $31.80 | $42.63 | 268,790 | — | — |
| 1999-02-25 | $31.58 | $42.33 | 388,080 | — | — |
| 1999-02-24 | $31.12 | $41.72 | 268,128 | — | — |
| 1999-02-23 | $32.48 | $43.54 | 289,406 | — | — |
| 1999-02-22 | $32.54 | $43.62 | 455,553 | — | — |
| 1999-02-19 | $30.95 | $41.49 | 289,517 | — | — |
| 1999-02-18 | $30.61 | $41.03 | 339,239 | — | — |
| 1999-02-17 | $31.07 | $41.64 | 298,888 | — | — |
| 1999-02-16 | $30.84 | $41.34 | 367,904 | — | — |
| 1999-02-12 | $30.30 | $40.62 | 390,395 | — | — |
| 1999-02-11 | $31.60 | $42.36 | 254,567 | — | — |
| 1999-02-10 | $30.39 | $40.73 | 367,022 | — | — |
| 1999-02-09 | $30.33 | $40.65 | 280,476 | — | — |
| 1999-02-08 | $30.39 | $40.73 | 588,845 | — | — |
| 1999-02-05 | $28.00 | $37.54 | 493,148 | — | — |
| 1999-02-04 | $28.46 | $38.15 | 339,901 | — | — |
| 1999-02-03 | $29.31 | $39.29 | 318,292 | — | — |
| 1999-02-02 | $29.22 | $39.17 | 259,639 | — | — |
| 1999-02-01 | $29.48 | $39.51 | 224,910 | — | — |
| 1999-01-29 | $29.88 | $40.05 | 332,955 | — | — |
| 1999-01-28 | $29.99 | $40.20 | 496,235 | — | — |
| 1999-01-27 | $30.44 | $40.81 | 265,041 | — | — |
| 1999-01-26 | $30.61 | $41.03 | 182,133 | — | — |
| 1999-01-25 | $31.69 | $42.48 | 453,679 | — | — |
| 1999-01-22 | $31.29 | $41.95 | 288,965 | — | — |
| 1999-01-21 | $31.07 | $41.64 | 449,048 | — | — |
| 1999-01-20 | $31.41 | $42.10 | 436,590 | — | — |
| 1999-01-19 | $32.88 | $44.07 | 501,417 | — | — |
| 1999-01-15 | $33.45 | $44.83 | 413,768 | — | — |
| 1999-01-14 | $32.09 | $43.01 | 441,441 | — | — |
| 1999-01-13 | $31.92 | $42.78 | 284,555 | — | — |
| 1999-01-12 | $32.43 | $43.46 | 267,797 | — | — |
| 1999-01-11 | $32.99 | $44.22 | 300,652 | — | — |
| 1999-01-08 | $33.56 | $44.98 | 212,893 | — | — |
| 1999-01-07 | $33.33 | $44.68 | 332,955 | — | — |
| 1999-01-06 | $34.47 | $46.20 | 245,747 | — | — |
| 1999-01-05 | $33.45 | $44.83 | 260,521 | — | — |
| 1999-01-04 | $34.07 | $45.67 | 375,953 | — | — |