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
- 1998-06-30 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 | $55.50 | $55.50 | 93,700 | — | — |
| 1999-12-30 | $54.38 | $54.38 | 164,700 | — | — |
| 1999-12-29 | $56.25 | $56.25 | 426,200 | — | — |
| 1999-12-28 | $54.19 | $54.19 | 249,500 | — | — |
| 1999-12-27 | $53.88 | $53.88 | 383,700 | — | — |
| 1999-12-23 | $54.00 | $54.00 | 676,500 | — | — |
| 1999-12-22 | $50.63 | $50.63 | 517,300 | — | — |
| 1999-12-21 | $48.56 | $48.56 | 570,200 | — | — |
| 1999-12-20 | $48.94 | $48.94 | 689,800 | — | — |
| 1999-12-17 | $45.81 | $45.81 | 859,200 | — | — |
| 1999-12-16 | $43.31 | $43.31 | 806,200 | — | — |
| 1999-12-15 | $39.56 | $39.56 | 1,864,800 | — | — |
| 1999-12-14 | $40.81 | $40.81 | 1,683,000 | — | — |
| 1999-12-13 | $45.28 | $45.28 | 739,800 | — | — |
| 1999-12-10 | $43.38 | $43.38 | 819,200 | — | — |
| 1999-12-09 | $41.63 | $41.63 | 652,400 | — | — |
| 1999-12-08 | $41.09 | $41.09 | 679,600 | — | — |
| 1999-12-07 | $40.75 | $40.75 | 872,200 | — | — |
| 1999-12-06 | $38.00 | $38.00 | 407,800 | — | — |
| 1999-12-03 | $36.47 | $36.47 | 360,000 | — | — |
| 1999-12-02 | $35.09 | $35.09 | 348,200 | — | — |
| 1999-12-01 | $34.97 | $34.97 | 588,200 | — | — |
| 1999-11-30 | $35.13 | $35.13 | 270,800 | — | — |
| 1999-11-29 | $37.22 | $37.22 | 502,400 | — | — |
| 1999-11-26 | $36.44 | $36.44 | 389,600 | — | — |
| 1999-11-24 | $34.19 | $34.19 | 671,000 | — | — |
| 1999-11-23 | $34.53 | $34.53 | 467,600 | — | — |
| 1999-11-22 | $34.63 | $34.63 | 498,400 | — | — |
| 1999-11-19 | $34.88 | $34.88 | 490,400 | — | — |
| 1999-11-18 | $34.34 | $34.34 | 329,200 | — | — |
| 1999-11-17 | $33.88 | $33.88 | 837,000 | — | — |
| 1999-11-16 | $34.13 | $34.13 | 839,800 | — | — |
| 1999-11-15 | $34.34 | $34.34 | 591,000 | — | — |
| 1999-11-12 | $34.88 | $34.88 | 1,733,800 | — | — |
| 1999-11-11 | $35.88 | $35.88 | 1,065,400 | — | — |
| 1999-11-10 | $34.50 | $34.50 | 2,566,000 | — | — |
| 1999-11-09 | $31.34 | $31.34 | 5,712,200 | — | — |
| 1999-11-08 | $30.31 | $30.31 | 338,400 | — | — |
| 1999-11-05 | $30.63 | $30.63 | 414,200 | — | — |
| 1999-11-04 | $30.53 | $30.53 | 565,400 | — | — |
| 1999-11-03 | $30.38 | $30.38 | 373,800 | — | — |
| 1999-11-02 | $30.84 | $30.84 | 865,800 | — | — |
| 1999-11-01 | $28.75 | $28.75 | 276,800 | — | — |
| 1999-10-29 | $27.81 | $27.81 | 879,800 | — | — |
| 1999-10-28 | $27.03 | $27.03 | 365,600 | — | — |
| 1999-10-27 | $26.88 | $26.88 | 318,800 | — | — |
| 1999-10-26 | $27.66 | $27.66 | 330,000 | — | — |
| 1999-10-25 | $27.94 | $27.94 | 720,200 | — | — |
| 1999-10-22 | $27.63 | $27.63 | 1,423,200 | — | — |
| 1999-10-21 | $27.56 | $27.56 | 1,079,800 | — | — |
| 1999-10-20 | $26.75 | $26.75 | 1,568,600 | — | — |
| 1999-10-19 | $24.28 | $24.28 | 271,800 | — | — |
| 1999-10-18 | $24.44 | $24.44 | 610,800 | — | — |
| 1999-10-15 | $24.66 | $24.66 | 144,600 | — | — |
| 1999-10-14 | $25.00 | $25.00 | 183,200 | — | — |
| 1999-10-13 | $24.47 | $24.47 | 312,800 | — | — |
| 1999-10-12 | $25.19 | $25.19 | 166,400 | — | — |
| 1999-10-11 | $25.44 | $25.44 | 95,400 | — | — |
| 1999-10-08 | $25.16 | $25.16 | 126,000 | — | — |
| 1999-10-07 | $25.56 | $25.56 | 288,600 | — | — |
| 1999-10-06 | $24.84 | $24.84 | 207,400 | — | — |
| 1999-10-05 | $24.63 | $24.63 | 122,400 | — | — |
| 1999-10-04 | $24.34 | $24.34 | 112,200 | — | — |
| 1999-10-01 | $23.94 | $23.94 | 122,400 | — | — |
| 1999-09-30 | $24.69 | $24.69 | 241,800 | — | — |
| 1999-09-29 | $24.63 | $24.63 | 169,800 | — | — |
| 1999-09-28 | $24.66 | $24.66 | 178,000 | — | — |
| 1999-09-27 | $24.88 | $24.88 | 334,200 | — | — |
| 1999-09-24 | $23.84 | $23.84 | 468,000 | — | — |
| 1999-09-23 | $24.13 | $24.13 | 998,200 | — | — |
| 1999-09-22 | $24.34 | $24.34 | 704,400 | — | — |
| 1999-09-21 | $23.63 | $23.63 | 772,400 | — | — |
| 1999-09-20 | $23.88 | $23.88 | 1,157,600 | — | — |
| 1999-09-17 | $22.97 | $22.97 | 753,400 | — | — |
| 1999-09-16 | $22.75 | $22.75 | 539,400 | — | — |
| 1999-09-15 | $22.84 | $22.84 | 534,200 | — | — |
| 1999-09-14 | $22.72 | $22.72 | 408,600 | — | — |
| 1999-09-13 | $22.66 | $22.66 | 81,400 | — | — |
| 1999-09-10 | $22.81 | $22.81 | 640,000 | — | — |
| 1999-09-09 | $22.78 | $22.78 | 330,600 | — | — |
| 1999-09-08 | $22.28 | $22.28 | 247,000 | — | — |
| 1999-09-07 | $22.22 | $22.22 | 331,400 | — | — |
| 1999-09-03 | $22.13 | $22.13 | 146,400 | — | — |
| 1999-09-02 | $21.94 | $21.94 | 73,000 | — | — |
| 1999-09-01 | $21.91 | $21.91 | 124,800 | — | — |
| 1999-08-31 | $21.63 | $21.63 | 328,600 | — | — |
| 1999-08-30 | $21.53 | $21.53 | 457,000 | — | — |
| 1999-08-27 | $22.63 | $22.63 | 302,600 | — | — |
| 1999-08-26 | $22.72 | $22.72 | 221,400 | — | — |
| 1999-08-25 | $22.78 | $22.78 | 103,600 | — | — |
| 1999-08-24 | $22.75 | $22.75 | 169,600 | — | — |
| 1999-08-23 | $22.56 | $22.56 | 200,800 | — | — |
| 1999-08-20 | $22.56 | $22.56 | 111,800 | — | — |
| 1999-08-19 | $22.59 | $22.59 | 127,200 | — | — |
| 1999-08-18 | $22.44 | $22.44 | 50,000 | — | — |
| 1999-08-17 | $22.91 | $22.91 | 298,000 | — | — |
| 1999-08-16 | $22.81 | $22.81 | 64,600 | — | — |
| 1999-08-13 | $22.94 | $22.94 | 197,200 | — | — |
| 1999-08-12 | $22.78 | $22.78 | 453,400 | — | — |
| 1999-08-11 | $21.66 | $21.66 | 391,200 | — | — |
| 1999-08-10 | $21.16 | $21.16 | 388,200 | — | — |
| 1999-08-09 | $21.31 | $21.31 | 80,000 | — | — |
| 1999-08-06 | $21.22 | $21.22 | 123,600 | — | — |
| 1999-08-05 | $21.41 | $21.41 | 107,200 | — | — |
| 1999-08-04 | $21.69 | $21.69 | 112,200 | — | — |
| 1999-08-03 | $22.53 | $22.53 | 127,400 | — | — |
| 1999-08-02 | $22.56 | $22.56 | 97,000 | — | — |
| 1999-07-30 | $22.63 | $22.63 | 265,400 | — | — |
| 1999-07-29 | $22.41 | $22.41 | 629,000 | — | — |
| 1999-07-28 | $21.78 | $21.78 | 1,143,800 | — | — |
| 1999-07-27 | $21.53 | $21.53 | 499,800 | — | — |
| 1999-07-26 | $20.50 | $20.50 | 162,600 | — | — |
| 1999-07-23 | $20.38 | $20.38 | 270,400 | — | — |
| 1999-07-22 | $21.00 | $21.00 | 58,600 | — | — |
| 1999-07-21 | $21.31 | $21.31 | 297,200 | — | — |
| 1999-07-20 | $21.63 | $21.63 | 220,200 | — | — |
| 1999-07-19 | $22.75 | $22.75 | 411,400 | — | — |
| 1999-07-16 | $22.56 | $22.56 | 116,800 | — | — |
| 1999-07-15 | $22.66 | $22.66 | 140,400 | — | — |
| 1999-07-14 | $22.44 | $22.44 | 132,400 | — | — |
| 1999-07-13 | $22.56 | $22.56 | 276,200 | — | — |
| 1999-07-12 | $22.97 | $22.97 | 538,000 | — | — |
| 1999-07-09 | $23.16 | $23.16 | 162,200 | — | — |
| 1999-07-08 | $22.78 | $22.78 | 548,200 | — | — |
| 1999-07-07 | $23.53 | $23.53 | 255,200 | — | — |
| 1999-07-06 | $23.41 | $23.41 | 821,000 | — | — |
| 1999-07-02 | $22.09 | $22.09 | 229,800 | — | — |
| 1999-07-01 | $21.81 | $21.81 | 352,200 | — | — |
| 1999-06-30 | $21.66 | $21.66 | 259,600 | — | — |
| 1999-06-29 | $21.28 | $21.28 | 678,400 | — | — |
| 1999-06-28 | $20.97 | $20.97 | 272,600 | — | — |
| 1999-06-25 | $21.03 | $21.03 | 378,200 | — | — |
| 1999-06-24 | $20.25 | $20.25 | 270,800 | — | — |
| 1999-06-23 | $20.13 | $20.13 | 194,400 | — | — |
| 1999-06-22 | $19.59 | $19.59 | 459,200 | — | — |
| 1999-06-21 | $19.66 | $19.66 | 316,400 | — | — |
| 1999-06-18 | $19.50 | $19.50 | 112,000 | — | — |
| 1999-06-17 | $19.81 | $19.81 | 290,000 | — | — |
| 1999-06-16 | $20.38 | $20.38 | 518,200 | — | — |
| 1999-06-15 | $20.31 | $20.31 | 564,800 | — | — |
| 1999-06-14 | $20.28 | $20.28 | 299,800 | — | — |
| 1999-06-11 | $20.47 | $20.47 | 548,400 | — | — |
| 1999-06-10 | $20.50 | $20.50 | 759,800 | — | — |
| 1999-06-09 | $20.88 | $20.88 | 182,200 | — | — |
| 1999-06-08 | $21.19 | $21.19 | 919,800 | — | — |
| 1999-06-07 | $20.59 | $20.59 | 441,200 | — | — |
| 1999-06-04 | $19.72 | $19.72 | 327,600 | — | — |
| 1999-06-03 | $19.44 | $19.44 | 66,200 | — | — |
| 1999-06-02 | $19.56 | $19.56 | 184,600 | — | — |
| 1999-06-01 | $19.56 | $19.56 | 53,200 | — | — |
| 1999-05-28 | $19.81 | $19.81 | 166,000 | — | — |
| 1999-05-27 | $19.56 | $19.56 | 280,800 | — | — |
| 1999-05-26 | $19.59 | $19.59 | 353,000 | — | — |
| 1999-05-25 | $20.00 | $20.00 | 192,800 | — | — |
| 1999-05-24 | $20.97 | $20.97 | 120,400 | — | — |
| 1999-05-21 | $20.88 | $20.88 | 296,200 | — | — |
| 1999-05-20 | $21.34 | $21.34 | 181,400 | — | — |
| 1999-05-19 | $22.06 | $22.06 | 289,800 | — | — |
| 1999-05-18 | $22.06 | $22.06 | 520,800 | — | — |
| 1999-05-17 | $21.53 | $21.53 | 1,505,000 | — | — |
| 1999-05-14 | $21.25 | $21.25 | 592,600 | — | — |
| 1999-05-13 | $20.78 | $20.78 | 1,290,600 | — | — |
| 1999-05-12 | $20.06 | $20.06 | 332,400 | — | — |
| 1999-05-11 | $19.41 | $19.41 | 171,800 | — | — |
| 1999-05-10 | $19.22 | $19.22 | 77,000 | — | — |
| 1999-05-07 | $18.84 | $18.84 | 131,400 | — | — |
| 1999-05-06 | $18.47 | $18.47 | 247,600 | — | — |
| 1999-05-05 | $19.09 | $19.09 | 495,600 | — | — |
| 1999-05-04 | $19.44 | $19.44 | 162,800 | — | — |
| 1999-05-03 | $19.66 | $19.66 | 137,600 | — | — |
| 1999-04-30 | $19.56 | $19.56 | 301,000 | — | — |
| 1999-04-29 | $19.03 | $19.03 | 194,000 | — | — |
| 1999-04-28 | $18.47 | $18.47 | 106,800 | — | — |
| 1999-04-27 | $18.13 | $18.13 | 525,200 | — | — |
| 1999-04-26 | $18.13 | $18.13 | 134,400 | — | — |
| 1999-04-23 | $17.72 | $17.72 | 146,200 | — | — |
| 1999-04-22 | $17.94 | $17.94 | 234,800 | — | — |
| 1999-04-21 | $17.44 | $17.44 | 317,200 | — | — |
| 1999-04-20 | $16.50 | $16.50 | 615,000 | — | — |
| 1999-04-19 | $16.59 | $16.59 | 195,200 | — | — |
| 1999-04-16 | $18.09 | $18.09 | 150,400 | — | — |
| 1999-04-15 | $18.13 | $18.13 | 528,400 | — | — |
| 1999-04-14 | $19.47 | $19.47 | 256,000 | — | — |
| 1999-04-13 | $19.91 | $19.91 | 627,600 | — | — |
| 1999-04-12 | $19.75 | $19.75 | 557,600 | — | — |
| 1999-04-09 | $18.88 | $18.88 | 360,600 | — | — |
| 1999-04-08 | $18.50 | $18.50 | 658,000 | — | — |
| 1999-04-07 | $18.12 | $18.12 | 880,000 | — | — |
| 1999-04-06 | $16.69 | $16.69 | 233,600 | — | — |
| 1999-04-05 | $16.00 | $16.00 | 348,600 | — | — |
| 1999-04-01 | $15.88 | $15.88 | 1,787,400 | — | — |
| 1999-03-31 | $16.22 | $16.22 | 756,400 | — | — |
| 1999-03-30 | $15.34 | $15.34 | 762,400 | — | — |
| 1999-03-29 | $14.78 | $14.78 | 401,600 | — | — |
| 1999-03-26 | $14.06 | $14.06 | 288,800 | — | — |
| 1999-03-25 | $13.59 | $13.59 | 188,000 | — | — |
| 1999-03-24 | $13.56 | $13.56 | 127,200 | — | — |
| 1999-03-23 | $13.63 | $13.63 | 273,400 | — | — |
| 1999-03-22 | $13.72 | $13.72 | 300,600 | — | — |
| 1999-03-19 | $13.91 | $13.91 | 171,000 | — | — |
| 1999-03-18 | $14.03 | $14.03 | 161,000 | — | — |
| 1999-03-17 | $14.19 | $14.19 | 219,800 | — | — |
| 1999-03-16 | $14.00 | $14.00 | 224,600 | — | — |
| 1999-03-15 | $13.91 | $13.91 | 520,800 | — | — |
| 1999-03-12 | $13.84 | $13.84 | 144,800 | — | — |
| 1999-03-11 | $13.94 | $13.94 | 797,000 | — | — |
| 1999-03-10 | $13.47 | $13.47 | 97,600 | — | — |
| 1999-03-09 | $13.56 | $13.56 | 367,400 | — | — |
| 1999-03-08 | $13.78 | $13.78 | 204,000 | — | — |
| 1999-03-05 | $13.56 | $13.56 | 242,000 | — | — |
| 1999-03-04 | $12.75 | $12.75 | 397,800 | — | — |
| 1999-03-03 | $12.56 | $12.56 | 725,200 | — | — |
| 1999-03-02 | $13.00 | $13.00 | 489,800 | — | — |
| 1999-03-01 | $13.41 | $13.41 | 138,000 | — | — |
| 1999-02-26 | $13.97 | $13.97 | 565,800 | — | — |
| 1999-02-25 | $14.34 | $14.34 | 246,400 | — | — |
| 1999-02-24 | $14.56 | $14.56 | 289,400 | — | — |
| 1999-02-23 | $14.53 | $14.53 | 347,200 | — | — |
| 1999-02-22 | $14.34 | $14.34 | 282,200 | — | — |
| 1999-02-19 | $14.00 | $14.00 | 2,394,200 | — | — |
| 1999-02-18 | $15.03 | $15.03 | 103,200 | — | — |
| 1999-02-17 | $14.94 | $14.94 | 337,400 | — | — |
| 1999-02-16 | $15.69 | $15.69 | 151,000 | — | — |
| 1999-02-12 | $15.31 | $15.31 | 434,200 | — | — |
| 1999-02-11 | $14.88 | $14.88 | 811,000 | — | — |
| 1999-02-10 | $13.72 | $13.72 | 1,057,600 | — | — |
| 1999-02-09 | $14.25 | $14.25 | 451,600 | — | — |
| 1999-02-08 | $14.09 | $14.09 | 283,800 | — | — |
| 1999-02-05 | $14.47 | $14.47 | 1,052,000 | — | — |
| 1999-02-04 | $15.47 | $15.47 | 97,200 | — | — |
| 1999-02-03 | $15.91 | $15.91 | 438,200 | — | — |
| 1999-02-02 | $16.44 | $16.44 | 136,400 | — | — |
| 1999-02-01 | $17.13 | $17.13 | 192,400 | — | — |
| 1999-01-29 | $16.75 | $16.75 | 398,800 | — | — |
| 1999-01-28 | $17.09 | $17.09 | 552,400 | — | — |
| 1999-01-27 | $16.63 | $16.63 | 701,800 | — | — |
| 1999-01-26 | $16.31 | $16.31 | 393,400 | — | — |
| 1999-01-25 | $16.19 | $16.19 | 309,000 | — | — |
| 1999-01-22 | $16.25 | $16.25 | 576,600 | — | — |
| 1999-01-21 | $16.44 | $16.44 | 507,600 | — | — |
| 1999-01-20 | $16.75 | $16.75 | 451,200 | — | — |
| 1999-01-19 | $16.00 | $16.00 | 431,400 | — | — |
| 1999-01-15 | $15.56 | $15.56 | 557,600 | — | — |
| 1999-01-14 | $14.53 | $14.53 | 700,600 | — | — |
| 1999-01-13 | $13.97 | $13.97 | 423,000 | — | — |
| 1999-01-12 | $14.00 | $14.00 | 380,800 | — | — |
| 1999-01-11 | $14.53 | $14.53 | 193,600 | — | — |
| 1999-01-08 | $14.56 | $14.56 | 381,000 | — | — |
| 1999-01-07 | $14.31 | $14.31 | 185,600 | — | — |
| 1999-01-06 | $14.44 | $14.44 | 422,200 | — | — |
| 1999-01-05 | $13.66 | $13.66 | 548,600 | — | — |
| 1999-01-04 | $12.78 | $12.78 | 260,400 | — | — |