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 | $30.42 | $42.00 | 207,806 | — | — |
| 1999-12-30 | $30.08 | $41.53 | 300,596 | — | — |
| 1999-12-29 | $29.91 | $41.30 | 400,844 | — | — |
| 1999-12-28 | $29.87 | $41.24 | 1,618,741 | — | — |
| 1999-12-27 | $29.79 | $41.13 | 832,568 | — | — |
| 1999-12-23 | $30.17 | $41.65 | 944,005 | — | — |
| 1999-12-22 | $30.08 | $41.53 | 654,597 | — | — |
| 1999-12-21 | $30.42 | $42.00 | 802,732 | — | — |
| 1999-12-20 | $30.75 | $42.46 | 698,456 | — | — |
| 1999-12-17 | $31.17 | $43.04 | 1,868,616 | — | — |
| 1999-12-16 | $31.38 | $43.33 | 771,554 | — | — |
| 1999-12-15 | $30.33 | $41.88 | 826,004 | — | — |
| 1999-12-14 | $30.50 | $42.11 | 1,009,494 | — | — |
| 1999-12-13 | $30.42 | $42.00 | 963,846 | — | — |
| 1999-12-10 | $30.54 | $42.17 | 377,870 | — | — |
| 1999-12-09 | $30.88 | $42.63 | 856,586 | — | — |
| 1999-12-08 | $31.21 | $43.10 | 744,851 | — | — |
| 1999-12-07 | $31.84 | $43.96 | 826,452 | — | — |
| 1999-12-06 | $31.67 | $43.73 | 704,274 | — | — |
| 1999-12-03 | $31.42 | $43.38 | 913,721 | — | — |
| 1999-12-02 | $30.46 | $42.05 | 675,035 | — | — |
| 1999-12-01 | $30.04 | $41.48 | 1,143,457 | — | — |
| 1999-11-30 | $29.16 | $40.26 | 1,264,143 | — | — |
| 1999-11-29 | $28.95 | $39.97 | 329,686 | — | — |
| 1999-11-26 | $28.91 | $39.91 | 120,238 | — | — |
| 1999-11-24 | $28.87 | $39.75 | 305,519 | — | — |
| 1999-11-23 | $28.45 | $39.17 | 1,291,293 | — | — |
| 1999-11-22 | $28.87 | $39.75 | 415,165 | — | — |
| 1999-11-19 | $29.12 | $40.10 | 569,416 | — | — |
| 1999-11-18 | $29.49 | $40.61 | 749,028 | — | — |
| 1999-11-17 | $29.87 | $41.13 | 622,375 | — | — |
| 1999-11-16 | $29.87 | $41.13 | 1,136,744 | — | — |
| 1999-11-15 | $29.87 | $41.13 | 734,707 | — | — |
| 1999-11-12 | $29.66 | $40.85 | 515,563 | — | — |
| 1999-11-11 | $30.00 | $41.31 | 882,841 | — | — |
| 1999-11-10 | $30.04 | $41.36 | 522,574 | — | — |
| 1999-11-09 | $29.41 | $40.50 | 478,566 | — | — |
| 1999-11-08 | $29.16 | $40.15 | 344,007 | — | — |
| 1999-11-05 | $29.41 | $40.50 | 432,619 | — | — |
| 1999-11-04 | $29.08 | $40.04 | 502,286 | — | — |
| 1999-11-03 | $29.16 | $40.15 | 831,673 | — | — |
| 1999-11-02 | $28.87 | $39.75 | 530,630 | — | — |
| 1999-11-01 | $28.15 | $38.77 | 619,540 | — | — |
| 1999-10-29 | $28.53 | $39.29 | 673,692 | — | — |
| 1999-10-28 | $28.36 | $39.06 | 1,064,541 | — | — |
| 1999-10-27 | $28.24 | $38.88 | 543,459 | — | — |
| 1999-10-26 | $28.03 | $38.60 | 380,257 | — | — |
| 1999-10-25 | $28.20 | $38.83 | 685,627 | — | — |
| 1999-10-22 | $28.57 | $39.35 | 862,702 | — | — |
| 1999-10-21 | $27.61 | $38.02 | 831,673 | — | — |
| 1999-10-20 | $27.36 | $37.67 | 1,007,406 | — | — |
| 1999-10-19 | $26.18 | $36.06 | 483,191 | — | — |
| 1999-10-18 | $26.73 | $36.81 | 1,290,846 | — | — |
| 1999-10-15 | $26.77 | $36.86 | 1,187,166 | — | — |
| 1999-10-14 | $25.56 | $35.19 | 554,498 | — | — |
| 1999-10-13 | $25.81 | $35.54 | 628,044 | — | — |
| 1999-10-12 | $26.86 | $36.98 | 800,047 | — | — |
| 1999-10-11 | $27.40 | $37.73 | 373,246 | — | — |
| 1999-10-08 | $27.61 | $38.02 | 378,616 | — | — |
| 1999-10-07 | $27.65 | $38.08 | 505,866 | — | — |
| 1999-10-06 | $27.44 | $37.79 | 1,091,990 | — | — |
| 1999-10-05 | $27.36 | $37.67 | 568,372 | — | — |
| 1999-10-04 | $27.53 | $37.90 | 440,973 | — | — |
| 1999-10-01 | $26.98 | $37.15 | 572,549 | — | — |
| 1999-09-30 | $27.40 | $37.73 | 1,099,449 | — | — |
| 1999-09-29 | $26.77 | $36.86 | 594,926 | — | — |
| 1999-09-28 | $26.02 | $35.83 | 843,607 | — | — |
| 1999-09-27 | $26.06 | $35.88 | 651,465 | — | — |
| 1999-09-24 | $26.35 | $36.29 | 756,487 | — | — |
| 1999-09-23 | $26.06 | $35.88 | 1,019,489 | — | — |
| 1999-09-22 | $26.65 | $36.69 | 719,341 | — | — |
| 1999-09-21 | $26.94 | $37.10 | 602,832 | — | — |
| 1999-09-20 | $27.19 | $37.44 | 276,130 | — | — |
| 1999-09-17 | $27.27 | $37.56 | 953,254 | — | — |
| 1999-09-16 | $26.73 | $36.81 | 551,664 | — | — |
| 1999-09-15 | $26.48 | $36.46 | 668,024 | — | — |
| 1999-09-14 | $27.23 | $37.50 | 352,958 | — | — |
| 1999-09-13 | $27.32 | $37.61 | 462,902 | — | — |
| 1999-09-10 | $27.40 | $37.73 | 569,565 | — | — |
| 1999-09-09 | $27.11 | $37.33 | 440,526 | — | — |
| 1999-09-08 | $27.44 | $37.79 | 484,235 | — | — |
| 1999-09-07 | $26.90 | $37.04 | 523,171 | — | — |
| 1999-09-03 | $26.77 | $36.86 | 1,151,662 | — | — |
| 1999-09-02 | $26.27 | $36.17 | 868,073 | — | — |
| 1999-09-01 | $26.39 | $36.35 | 559,869 | — | — |
| 1999-08-31 | $25.93 | $35.71 | 551,515 | — | — |
| 1999-08-30 | $25.93 | $35.71 | 475,732 | — | — |
| 1999-08-27 | $26.56 | $36.58 | 555,692 | — | — |
| 1999-08-26 | $26.77 | $36.76 | 319,392 | — | — |
| 1999-08-25 | $27.32 | $37.51 | 511,535 | — | — |
| 1999-08-24 | $27.69 | $38.02 | 288,811 | — | — |
| 1999-08-23 | $27.94 | $38.37 | 628,939 | — | — |
| 1999-08-20 | $27.53 | $37.79 | 466,184 | — | — |
| 1999-08-19 | $26.86 | $36.87 | 314,171 | — | — |
| 1999-08-18 | $26.90 | $36.93 | 321,928 | — | — |
| 1999-08-17 | $27.44 | $37.68 | 387,269 | — | — |
| 1999-08-16 | $27.11 | $37.22 | 629,237 | — | — |
| 1999-08-13 | $26.81 | $36.82 | 543,310 | — | — |
| 1999-08-12 | $26.48 | $36.36 | 789,157 | — | — |
| 1999-08-11 | $26.31 | $36.13 | 1,305,913 | — | — |
| 1999-08-10 | $25.98 | $35.67 | 957,580 | — | — |
| 1999-08-09 | $25.93 | $35.61 | 737,839 | — | — |
| 1999-08-06 | $26.14 | $35.90 | 354,449 | — | — |
| 1999-08-05 | $26.10 | $35.84 | 614,021 | — | — |
| 1999-08-04 | $26.14 | $35.90 | 1,191,194 | — | — |
| 1999-08-03 | $25.68 | $35.26 | 980,404 | — | — |
| 1999-08-02 | $25.81 | $35.44 | 712,181 | — | — |
| 1999-07-30 | $26.48 | $36.36 | 603,429 | — | — |
| 1999-07-29 | $27.23 | $37.39 | 413,226 | — | — |
| 1999-07-28 | $27.69 | $38.02 | 336,399 | — | — |
| 1999-07-27 | $28.24 | $38.77 | 427,696 | — | — |
| 1999-07-26 | $28.20 | $38.71 | 400,993 | — | — |
| 1999-07-23 | $27.94 | $38.37 | 438,885 | — | — |
| 1999-07-22 | $28.15 | $38.66 | 1,237,589 | — | — |
| 1999-07-21 | $28.07 | $38.54 | 1,229,832 | — | — |
| 1999-07-20 | $27.57 | $37.85 | 657,133 | — | — |
| 1999-07-19 | $27.53 | $37.79 | 860,763 | — | — |
| 1999-07-16 | $26.90 | $36.93 | 709,645 | — | — |
| 1999-07-15 | $26.81 | $36.82 | 1,276,525 | — | — |
| 1999-07-14 | $26.18 | $35.95 | 524,812 | — | — |
| 1999-07-13 | $26.31 | $36.13 | 559,570 | — | — |
| 1999-07-12 | $26.06 | $35.78 | 864,940 | — | — |
| 1999-07-09 | $26.14 | $35.90 | 737,989 | — | — |
| 1999-07-08 | $25.22 | $34.63 | 607,606 | — | — |
| 1999-07-07 | $25.60 | $35.15 | 418,596 | — | — |
| 1999-07-06 | $25.43 | $34.92 | 447,089 | — | — |
| 1999-07-02 | $25.39 | $34.86 | 607,457 | — | — |
| 1999-07-01 | $25.60 | $35.15 | 1,608,746 | — | — |
| 1999-06-30 | $23.46 | $32.21 | 1,494,177 | — | — |
| 1999-06-29 | $25.93 | $35.61 | 812,280 | — | — |
| 1999-06-28 | $25.35 | $34.80 | 971,155 | — | — |
| 1999-06-25 | $25.35 | $34.80 | 924,164 | — | — |
| 1999-06-24 | $25.89 | $35.55 | 788,560 | — | — |
| 1999-06-23 | $26.23 | $36.01 | 515,712 | — | — |
| 1999-06-22 | $26.27 | $36.07 | 466,483 | — | — |
| 1999-06-21 | $26.31 | $36.13 | 1,015,760 | — | — |
| 1999-06-18 | $26.86 | $36.87 | 1,507,006 | — | — |
| 1999-06-17 | $26.52 | $36.41 | 592,390 | — | — |
| 1999-06-16 | $26.65 | $36.59 | 516,607 | — | — |
| 1999-06-15 | $26.98 | $37.05 | 907,754 | — | — |
| 1999-06-14 | $27.11 | $37.22 | 1,211,781 | — | — |
| 1999-06-11 | $26.10 | $35.84 | 791,395 | — | — |
| 1999-06-10 | $25.43 | $34.92 | 730,530 | — | — |
| 1999-06-09 | $26.02 | $35.72 | 524,961 | — | — |
| 1999-06-08 | $26.02 | $35.72 | 836,148 | — | — |
| 1999-06-07 | $25.93 | $35.61 | 548,382 | — | — |
| 1999-06-04 | $26.23 | $36.01 | 524,663 | — | — |
| 1999-06-03 | $25.35 | $34.80 | 484,683 | — | — |
| 1999-06-02 | $25.64 | $35.21 | 466,632 | — | — |
| 1999-06-01 | $25.56 | $35.09 | 615,662 | — | — |
| 1999-05-28 | $25.26 | $34.69 | 668,173 | — | — |
| 1999-05-27 | $24.72 | $33.94 | 596,418 | — | — |
| 1999-05-26 | $25.64 | $35.21 | 588,213 | — | — |
| 1999-05-25 | $25.10 | $34.36 | 622,673 | — | — |
| 1999-05-24 | $25.35 | $34.71 | 600,744 | — | — |
| 1999-05-21 | $25.77 | $35.28 | 813,771 | — | — |
| 1999-05-20 | $25.10 | $34.36 | 633,712 | — | — |
| 1999-05-19 | $24.97 | $34.19 | 1,037,838 | — | — |
| 1999-05-18 | $24.09 | $32.98 | 705,915 | — | — |
| 1999-05-17 | $24.93 | $34.13 | 252,262 | — | — |
| 1999-05-14 | $25.14 | $34.42 | 445,001 | — | — |
| 1999-05-13 | $25.43 | $34.82 | 490,650 | — | — |
| 1999-05-12 | $26.02 | $35.62 | 503,777 | — | — |
| 1999-05-11 | $26.02 | $35.62 | 538,984 | — | — |
| 1999-05-10 | $26.14 | $35.80 | 365,787 | — | — |
| 1999-05-07 | $26.39 | $36.14 | 594,627 | — | — |
| 1999-05-06 | $26.14 | $35.80 | 684,284 | — | — |
| 1999-05-05 | $25.60 | $35.05 | 706,064 | — | — |
| 1999-05-04 | $25.51 | $34.93 | 538,536 | — | — |
| 1999-05-03 | $25.60 | $35.05 | 805,716 | — | — |
| 1999-04-30 | $24.76 | $33.90 | 737,839 | — | — |
| 1999-04-29 | $24.97 | $34.19 | 824,065 | — | — |
| 1999-04-28 | $25.51 | $34.93 | 679,660 | — | — |
| 1999-04-27 | $24.34 | $33.33 | 1,222,074 | — | — |
| 1999-04-26 | $25.47 | $34.88 | 700,246 | — | — |
| 1999-04-23 | $25.31 | $34.65 | 488,561 | — | — |
| 1999-04-22 | $25.43 | $34.82 | 616,408 | — | — |
| 1999-04-21 | $25.47 | $34.88 | 1,172,398 | — | — |
| 1999-04-20 | $24.97 | $34.19 | 1,673,042 | — | — |
| 1999-04-19 | $25.22 | $34.53 | 1,229,981 | — | — |
| 1999-04-16 | $24.30 | $33.27 | 1,092,438 | — | — |
| 1999-04-15 | $23.67 | $32.41 | 787,218 | — | — |
| 1999-04-14 | $22.58 | $30.92 | 976,526 | — | — |
| 1999-04-13 | $21.58 | $29.54 | 779,759 | — | — |
| 1999-04-12 | $21.74 | $29.77 | 1,137,042 | — | — |
| 1999-04-09 | $22.46 | $30.75 | 508,999 | — | — |
| 1999-04-08 | $22.46 | $30.75 | 654,150 | — | — |
| 1999-04-07 | $22.58 | $30.92 | 585,975 | — | — |
| 1999-04-06 | $22.50 | $30.80 | 582,544 | — | — |
| 1999-04-05 | $22.29 | $30.52 | 667,576 | — | — |
| 1999-04-01 | $22.12 | $30.29 | 718,744 | — | — |
| 1999-03-31 | $22.04 | $30.17 | 574,787 | — | — |
| 1999-03-30 | $22.08 | $30.23 | 1,020,235 | — | — |
| 1999-03-29 | $22.33 | $30.57 | 808,103 | — | — |
| 1999-03-26 | $22.20 | $30.40 | 587,169 | — | — |
| 1999-03-25 | $22.12 | $30.29 | 1,044,104 | — | — |
| 1999-03-24 | $22.16 | $30.35 | 1,596,663 | — | — |
| 1999-03-23 | $22.08 | $30.23 | 1,176,873 | — | — |
| 1999-03-22 | $22.75 | $31.15 | 784,234 | — | — |
| 1999-03-19 | $22.75 | $31.15 | 681,300 | — | — |
| 1999-03-18 | $22.92 | $31.38 | 557,333 | — | — |
| 1999-03-17 | $22.83 | $31.26 | 1,847,880 | — | — |
| 1999-03-16 | $23.17 | $31.72 | 1,240,871 | — | — |
| 1999-03-15 | $23.67 | $32.41 | 450,222 | — | — |
| 1999-03-12 | $23.25 | $31.84 | 896,267 | — | — |
| 1999-03-11 | $23.84 | $32.64 | 687,417 | — | — |
| 1999-03-10 | $23.42 | $32.07 | 681,599 | — | — |
| 1999-03-09 | $23.29 | $31.89 | 919,539 | — | — |
| 1999-03-08 | $23.71 | $32.47 | 540,177 | — | — |
| 1999-03-05 | $23.38 | $32.01 | 575,533 | — | — |
| 1999-03-04 | $23.13 | $31.66 | 431,127 | — | — |
| 1999-03-03 | $22.92 | $31.38 | 600,147 | — | — |
| 1999-03-02 | $22.92 | $31.38 | 1,111,384 | — | — |
| 1999-03-01 | $22.88 | $31.32 | 1,450,766 | — | — |
| 1999-02-26 | $22.79 | $31.21 | 1,290,846 | — | — |
| 1999-02-25 | $22.37 | $30.63 | 1,459,717 | — | — |
| 1999-02-24 | $22.71 | $30.99 | 1,405,714 | — | — |
| 1999-02-23 | $22.58 | $30.82 | 1,047,087 | — | — |
| 1999-02-22 | $22.41 | $30.59 | 597,909 | — | — |
| 1999-02-19 | $21.58 | $29.45 | 561,659 | — | — |
| 1999-02-18 | $21.53 | $29.39 | 731,574 | — | — |
| 1999-02-17 | $21.37 | $29.16 | 809,296 | — | — |
| 1999-02-16 | $21.37 | $29.16 | 503,927 | — | — |
| 1999-02-12 | $21.20 | $28.94 | 722,176 | — | — |
| 1999-02-11 | $21.83 | $29.79 | 695,472 | — | — |
| 1999-02-10 | $21.49 | $29.34 | 880,604 | — | — |
| 1999-02-09 | $21.12 | $28.82 | 605,667 | — | — |
| 1999-02-08 | $21.12 | $28.82 | 560,167 | — | — |
| 1999-02-05 | $20.99 | $28.65 | 793,334 | — | — |
| 1999-02-04 | $20.57 | $28.08 | 1,001,886 | — | — |
| 1999-02-03 | $20.53 | $28.02 | 661,758 | — | — |
| 1999-02-02 | $20.24 | $27.62 | 744,403 | — | — |
| 1999-02-01 | $20.82 | $28.42 | 984,432 | — | — |
| 1999-01-29 | $20.82 | $28.42 | 1,840,272 | — | — |
| 1999-01-28 | $19.77 | $26.99 | 1,616,802 | — | — |
| 1999-01-27 | $20.61 | $28.14 | 1,282,641 | — | — |
| 1999-01-26 | $21.24 | $28.99 | 905,218 | — | — |
| 1999-01-25 | $20.86 | $28.48 | 1,344,103 | — | — |
| 1999-01-22 | $21.45 | $29.28 | 970,559 | — | — |
| 1999-01-21 | $22.12 | $30.19 | 1,281,298 | — | — |
| 1999-01-20 | $22.46 | $30.65 | 1,178,514 | — | — |
| 1999-01-19 | $22.83 | $31.17 | 438,437 | — | — |
| 1999-01-15 | $23.17 | $31.62 | 729,038 | — | — |
| 1999-01-14 | $22.54 | $30.77 | 1,144,352 | — | — |
| 1999-01-13 | $22.67 | $30.94 | 775,582 | — | — |
| 1999-01-12 | $23.42 | $31.97 | 586,124 | — | — |
| 1999-01-11 | $23.67 | $32.31 | 775,731 | — | — |
| 1999-01-08 | $23.71 | $32.37 | 858,674 | — | — |
| 1999-01-07 | $23.84 | $32.54 | 1,084,531 | — | — |
| 1999-01-06 | $24.47 | $33.40 | 728,739 | — | — |
| 1999-01-05 | $24.38 | $33.28 | 850,469 | — | — |
| 1999-01-04 | $24.26 | $33.11 | 1,078,266 | — | — |