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
- 1998-06-19 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 | $34.50 | $34.50 | 105,500 | — | — |
| 1999-12-30 | $34.25 | $34.25 | 332,300 | — | — |
| 1999-12-29 | $34.44 | $34.44 | 286,400 | — | — |
| 1999-12-28 | $34.00 | $34.00 | 241,500 | — | — |
| 1999-12-27 | $35.00 | $35.00 | 299,800 | — | — |
| 1999-12-23 | $35.19 | $35.19 | 617,100 | — | — |
| 1999-12-22 | $34.44 | $34.44 | 651,500 | — | — |
| 1999-12-21 | $34.81 | $34.81 | 683,400 | — | — |
| 1999-12-20 | $34.50 | $34.50 | 391,600 | — | — |
| 1999-12-17 | $35.50 | $35.50 | 395,900 | — | — |
| 1999-12-16 | $34.69 | $34.69 | 991,700 | — | — |
| 1999-12-15 | $35.56 | $35.56 | 894,700 | — | — |
| 1999-12-14 | $35.00 | $35.00 | 659,700 | — | — |
| 1999-12-13 | $35.75 | $35.75 | 503,100 | — | — |
| 1999-12-10 | $34.31 | $34.31 | 436,200 | — | — |
| 1999-12-09 | $34.31 | $34.31 | 437,800 | — | — |
| 1999-12-08 | $35.56 | $35.56 | 378,800 | — | — |
| 1999-12-07 | $36.38 | $36.38 | 400,000 | — | — |
| 1999-12-06 | $35.63 | $35.63 | 541,300 | — | — |
| 1999-12-03 | $35.63 | $35.63 | 409,200 | — | — |
| 1999-12-02 | $36.88 | $36.87 | 732,600 | — | — |
| 1999-12-01 | $35.44 | $35.44 | 503,000 | — | — |
| 1999-11-30 | $35.19 | $35.19 | 882,800 | — | — |
| 1999-11-29 | $37.19 | $37.19 | 820,100 | — | — |
| 1999-11-26 | $36.50 | $36.50 | 191,700 | — | — |
| 1999-11-24 | $35.69 | $35.69 | 438,900 | — | — |
| 1999-11-23 | $33.81 | $33.81 | 605,400 | — | — |
| 1999-11-22 | $34.63 | $34.63 | 450,600 | — | — |
| 1999-11-19 | $34.25 | $34.25 | 384,700 | — | — |
| 1999-11-18 | $33.50 | $33.50 | 680,300 | — | — |
| 1999-11-17 | $33.75 | $33.75 | 316,900 | — | — |
| 1999-11-16 | $34.25 | $34.25 | 329,100 | — | — |
| 1999-11-15 | $34.94 | $34.94 | 431,100 | — | — |
| 1999-11-12 | $34.50 | $34.50 | 331,900 | — | — |
| 1999-11-11 | $34.06 | $34.06 | 773,100 | — | — |
| 1999-11-10 | $35.69 | $35.69 | 2,518,400 | — | — |
| 1999-11-09 | $30.38 | $30.38 | 1,076,900 | — | — |
| 1999-11-08 | $29.56 | $29.56 | 606,500 | — | — |
| 1999-11-05 | $29.63 | $29.62 | 441,300 | — | — |
| 1999-11-04 | $29.44 | $29.44 | 1,071,300 | — | — |
| 1999-11-03 | $29.75 | $29.75 | 734,500 | — | — |
| 1999-11-02 | $29.13 | $29.13 | 1,051,400 | — | — |
| 1999-11-01 | $29.44 | $29.44 | 746,800 | — | — |
| 1999-10-29 | $27.81 | $27.81 | 610,000 | — | — |
| 1999-10-28 | $27.19 | $27.19 | 378,100 | — | — |
| 1999-10-27 | $27.75 | $27.75 | 562,200 | — | — |
| 1999-10-26 | $27.25 | $27.25 | 372,300 | — | — |
| 1999-10-25 | $27.44 | $27.44 | 320,800 | — | — |
| 1999-10-22 | $27.25 | $27.25 | 255,600 | — | — |
| 1999-10-21 | $27.13 | $27.13 | 387,400 | — | — |
| 1999-10-20 | $26.75 | $26.75 | 429,000 | — | — |
| 1999-10-19 | $25.75 | $25.75 | 474,600 | — | — |
| 1999-10-18 | $26.06 | $26.06 | 543,600 | — | — |
| 1999-10-15 | $26.25 | $26.25 | 345,600 | — | — |
| 1999-10-14 | $26.56 | $26.56 | 439,000 | — | — |
| 1999-10-13 | $26.00 | $26.00 | 660,200 | — | — |
| 1999-10-12 | $26.38 | $26.37 | 1,251,800 | — | — |
| 1999-10-11 | $26.00 | $26.00 | 493,000 | — | — |
| 1999-10-08 | $25.75 | $25.75 | 779,800 | — | — |
| 1999-10-07 | $25.81 | $25.81 | 7,862,100 | — | — |
| 1999-10-06 | $24.44 | $24.44 | 1,116,100 | — | — |
| 1999-10-05 | $22.38 | $22.38 | 763,600 | — | — |
| 1999-10-04 | $20.69 | $20.69 | 717,200 | — | — |
| 1999-10-01 | $19.94 | $19.94 | 883,500 | — | — |
| 1999-09-30 | $21.00 | $21.00 | 237,200 | — | — |
| 1999-09-29 | $21.69 | $21.69 | 253,700 | — | — |
| 1999-09-28 | $21.88 | $21.88 | 308,900 | — | — |
| 1999-09-27 | $22.88 | $22.87 | 165,800 | — | — |
| 1999-09-24 | $22.94 | $22.94 | 289,800 | — | — |
| 1999-09-23 | $23.00 | $23.00 | 360,000 | — | — |
| 1999-09-22 | $23.44 | $23.44 | 188,400 | — | — |
| 1999-09-21 | $23.00 | $23.00 | 467,400 | — | — |
| 1999-09-20 | $23.00 | $23.00 | 408,600 | — | — |
| 1999-09-17 | $23.38 | $23.37 | 1,179,200 | — | — |
| 1999-09-16 | $21.94 | $21.94 | 1,777,900 | — | — |
| 1999-09-15 | $23.50 | $23.50 | 484,800 | — | — |
| 1999-09-14 | $23.13 | $23.13 | 698,200 | — | — |
| 1999-09-13 | $24.38 | $24.37 | 153,000 | — | — |
| 1999-09-10 | $26.00 | $26.00 | 368,900 | — | — |
| 1999-09-09 | $25.56 | $25.56 | 342,800 | — | — |
| 1999-09-08 | $24.25 | $24.25 | 1,279,900 | — | — |
| 1999-09-07 | $26.13 | $26.12 | 499,400 | — | — |
| 1999-09-03 | $27.50 | $27.50 | 89,800 | — | — |
| 1999-09-02 | $27.19 | $27.19 | 141,900 | — | — |
| 1999-09-01 | $26.06 | $26.06 | 455,900 | — | — |
| 1999-08-31 | $26.25 | $26.25 | 313,700 | — | — |
| 1999-08-30 | $27.50 | $27.50 | 100,500 | — | — |
| 1999-08-27 | $27.75 | $27.75 | 33,100 | — | — |
| 1999-08-26 | $28.38 | $28.37 | 141,400 | — | — |
| 1999-08-25 | $29.31 | $29.31 | 128,700 | — | — |
| 1999-08-24 | $29.25 | $29.25 | 288,000 | — | — |
| 1999-08-23 | $29.69 | $29.69 | 460,500 | — | — |
| 1999-08-20 | $28.00 | $28.00 | 87,200 | — | — |
| 1999-08-19 | $27.94 | $27.94 | 248,900 | — | — |
| 1999-08-18 | $28.19 | $28.19 | 410,900 | — | — |
| 1999-08-17 | $27.44 | $27.44 | 237,300 | — | — |
| 1999-08-16 | $28.00 | $28.00 | 379,600 | — | — |
| 1999-08-13 | $28.00 | $28.00 | 728,000 | — | — |
| 1999-08-12 | $26.25 | $26.25 | 517,900 | — | — |
| 1999-08-11 | $26.00 | $26.00 | 299,500 | — | — |
| 1999-08-10 | $26.44 | $26.44 | 455,300 | — | — |
| 1999-08-09 | $27.00 | $27.00 | 323,500 | — | — |
| 1999-08-06 | $25.81 | $25.81 | 240,900 | — | — |
| 1999-08-05 | $25.88 | $25.87 | 228,300 | — | — |
| 1999-08-04 | $25.75 | $25.75 | 233,900 | — | — |
| 1999-08-03 | $25.75 | $25.75 | 143,000 | — | — |
| 1999-08-02 | $25.38 | $25.37 | 198,300 | — | — |
| 1999-07-30 | $26.63 | $26.63 | 980,400 | — | — |
| 1999-07-29 | $26.38 | $26.37 | 1,048,500 | — | — |
| 1999-07-28 | $26.38 | $26.37 | 1,748,600 | — | — |
| 1999-07-27 | $23.63 | $23.63 | 272,300 | — | — |
| 1999-07-26 | $23.31 | $23.31 | 247,300 | — | — |
| 1999-07-23 | $22.94 | $22.94 | 123,200 | — | — |
| 1999-07-22 | $23.13 | $23.13 | 229,800 | — | — |
| 1999-07-21 | $24.00 | $24.00 | 145,700 | — | — |
| 1999-07-20 | $24.56 | $24.56 | 316,600 | — | — |
| 1999-07-19 | $24.50 | $24.50 | 196,400 | — | — |
| 1999-07-16 | $25.06 | $25.06 | 255,700 | — | — |
| 1999-07-15 | $25.25 | $25.25 | 495,600 | — | — |
| 1999-07-14 | $24.94 | $24.94 | 564,700 | — | — |
| 1999-07-13 | $25.13 | $25.12 | 1,429,900 | — | — |
| 1999-07-12 | $24.19 | $24.19 | 747,500 | — | — |
| 1999-07-09 | $23.50 | $23.50 | 413,300 | — | — |
| 1999-07-08 | $23.81 | $23.81 | 320,000 | — | — |
| 1999-07-07 | $24.00 | $24.00 | 252,900 | — | — |
| 1999-07-06 | $24.50 | $24.50 | 908,900 | — | — |
| 1999-07-02 | $23.75 | $23.75 | 1,181,700 | — | — |
| 1999-07-01 | $22.69 | $22.69 | 206,400 | — | — |
| 1999-06-30 | $22.75 | $22.75 | 262,600 | — | — |
| 1999-06-29 | $22.81 | $22.81 | 158,700 | — | — |
| 1999-06-28 | $22.94 | $22.94 | 530,800 | — | — |
| 1999-06-25 | $22.44 | $22.44 | 208,800 | — | — |
| 1999-06-24 | $22.44 | $22.44 | 449,200 | — | — |
| 1999-06-23 | $22.44 | $22.44 | 332,400 | — | — |
| 1999-06-22 | $22.44 | $22.44 | 288,400 | — | — |
| 1999-06-21 | $22.44 | $22.44 | 211,500 | — | — |
| 1999-06-18 | $22.56 | $22.56 | 163,200 | — | — |
| 1999-06-17 | $22.44 | $22.44 | 317,000 | — | — |
| 1999-06-16 | $22.50 | $22.50 | 379,700 | — | — |
| 1999-06-15 | $22.44 | $22.44 | 582,400 | — | — |
| 1999-06-14 | $22.50 | $22.50 | 531,500 | — | — |
| 1999-06-11 | $22.50 | $22.50 | 1,019,000 | — | — |
| 1999-06-10 | $22.44 | $22.44 | 1,319,400 | — | — |
| 1999-06-09 | $22.44 | $22.44 | 922,300 | — | — |
| 1999-06-08 | $22.50 | $22.50 | 6,577,900 | — | — |
| 1999-06-07 | $22.44 | $22.44 | 1,293,900 | — | — |
| 1999-06-04 | $22.13 | $22.12 | 464,000 | — | — |
| 1999-06-03 | $22.88 | $22.87 | 187,800 | — | — |
| 1999-06-02 | $22.38 | $22.38 | 116,800 | — | — |
| 1999-06-01 | $22.81 | $22.81 | 65,100 | — | — |
| 1999-05-28 | $22.94 | $22.94 | 66,600 | — | — |
| 1999-05-27 | $22.94 | $22.94 | 37,200 | — | — |
| 1999-05-26 | $23.19 | $23.19 | 39,300 | — | — |
| 1999-05-25 | $23.38 | $23.37 | 93,800 | — | — |
| 1999-05-24 | $22.75 | $22.75 | 123,200 | — | — |
| 1999-05-21 | $23.69 | $23.69 | 49,300 | — | — |
| 1999-05-20 | $24.50 | $24.50 | 47,800 | — | — |
| 1999-05-19 | $24.25 | $24.25 | 43,400 | — | — |
| 1999-05-18 | $24.13 | $24.13 | 51,800 | — | — |
| 1999-05-17 | $24.13 | $24.13 | 56,100 | — | — |
| 1999-05-14 | $24.44 | $24.44 | 43,900 | — | — |
| 1999-05-13 | $24.50 | $24.50 | 22,200 | — | — |
| 1999-05-12 | $24.31 | $24.31 | 57,400 | — | — |
| 1999-05-11 | $24.63 | $24.63 | 156,800 | — | — |
| 1999-05-10 | $23.44 | $23.44 | 108,300 | — | — |
| 1999-05-07 | $25.00 | $25.00 | 107,800 | — | — |
| 1999-05-06 | $23.25 | $23.25 | 341,600 | — | — |
| 1999-05-05 | $25.38 | $25.37 | 177,500 | — | — |
| 1999-05-04 | $26.88 | $26.88 | 223,300 | — | — |
| 1999-05-03 | $26.94 | $26.94 | 361,500 | — | — |
| 1999-04-30 | $26.88 | $26.88 | 124,900 | — | — |
| 1999-04-29 | $27.13 | $27.13 | 159,200 | — | — |
| 1999-04-28 | $27.81 | $27.81 | 260,800 | — | — |
| 1999-04-27 | $28.38 | $28.37 | 141,000 | — | — |
| 1999-04-26 | $28.88 | $28.87 | 278,600 | — | — |
| 1999-04-23 | $27.25 | $27.25 | 283,600 | — | — |
| 1999-04-22 | $26.75 | $26.75 | 147,900 | — | — |
| 1999-04-21 | $25.81 | $25.81 | 123,600 | — | — |
| 1999-04-20 | $25.44 | $25.44 | 199,700 | — | — |
| 1999-04-19 | $26.75 | $26.75 | 179,500 | — | — |
| 1999-04-16 | $26.81 | $26.81 | 107,400 | — | — |
| 1999-04-15 | $26.31 | $26.31 | 219,000 | — | — |
| 1999-04-14 | $26.88 | $26.88 | 284,700 | — | — |
| 1999-04-13 | $25.44 | $25.44 | 393,900 | — | — |
| 1999-04-12 | $23.69 | $23.69 | 171,600 | — | — |
| 1999-04-09 | $22.50 | $22.50 | 260,200 | — | — |
| 1999-04-08 | $21.25 | $21.25 | 1,435,200 | — | — |
| 1999-04-07 | $21.00 | $21.00 | 923,100 | — | — |
| 1999-04-06 | $22.75 | $22.75 | 170,400 | — | — |
| 1999-04-05 | $23.50 | $23.50 | 373,100 | — | — |
| 1999-04-01 | $23.31 | $23.31 | 475,500 | — | — |
| 1999-03-31 | $21.63 | $21.63 | 316,500 | — | — |
| 1999-03-30 | $21.31 | $21.31 | 292,000 | — | — |
| 1999-03-29 | $21.38 | $21.38 | 435,000 | — | — |
| 1999-03-26 | $20.88 | $20.88 | 202,100 | — | — |
| 1999-03-25 | $21.00 | $21.00 | 236,400 | — | — |
| 1999-03-24 | $20.81 | $20.81 | 91,800 | — | — |
| 1999-03-23 | $21.00 | $21.00 | 306,900 | — | — |
| 1999-03-22 | $20.63 | $20.63 | 109,100 | — | — |
| 1999-03-19 | $20.44 | $20.44 | 49,200 | — | — |
| 1999-03-18 | $21.00 | $21.00 | 306,200 | — | — |
| 1999-03-17 | $21.19 | $21.19 | 142,400 | — | — |
| 1999-03-16 | $21.56 | $21.56 | 73,500 | — | — |
| 1999-03-15 | $21.63 | $21.63 | 314,700 | — | — |
| 1999-03-12 | $21.75 | $21.75 | 193,700 | — | — |
| 1999-03-11 | $22.13 | $22.12 | 630,700 | — | — |
| 1999-03-10 | $21.31 | $21.31 | 248,300 | — | — |
| 1999-03-09 | $20.94 | $20.94 | 272,100 | — | — |
| 1999-03-08 | $21.25 | $21.25 | 307,300 | — | — |
| 1999-03-05 | $21.81 | $21.81 | 521,300 | — | — |
| 1999-03-04 | $22.25 | $22.25 | 277,100 | — | — |
| 1999-03-03 | $22.19 | $22.19 | 1,926,500 | — | — |
| 1999-03-02 | $25.81 | $25.81 | 43,700 | — | — |
| 1999-03-01 | $24.88 | $24.87 | 26,300 | — | — |
| 1999-02-26 | $24.38 | $24.37 | 50,100 | — | — |
| 1999-02-25 | $24.00 | $24.00 | 100,400 | — | — |
| 1999-02-24 | $25.44 | $25.44 | 47,100 | — | — |
| 1999-02-23 | $25.13 | $25.12 | 181,700 | — | — |
| 1999-02-22 | $25.00 | $25.00 | 145,100 | — | — |
| 1999-02-19 | $24.44 | $24.44 | 60,800 | — | — |
| 1999-02-18 | $24.56 | $24.56 | 51,900 | — | — |
| 1999-02-17 | $24.63 | $24.63 | 68,900 | — | — |
| 1999-02-16 | $25.31 | $25.31 | 112,600 | — | — |
| 1999-02-12 | $25.00 | $25.00 | 517,900 | — | — |
| 1999-02-11 | $24.50 | $24.50 | 201,400 | — | — |
| 1999-02-10 | $21.25 | $21.25 | 248,500 | — | — |
| 1999-02-09 | $21.00 | $21.00 | 347,900 | — | — |
| 1999-02-08 | $21.75 | $21.75 | 63,800 | — | — |
| 1999-02-05 | $22.00 | $22.00 | 226,200 | — | — |
| 1999-02-04 | $22.50 | $22.50 | 430,100 | — | — |
| 1999-02-03 | $21.38 | $21.38 | 438,600 | — | — |
| 1999-02-02 | $20.94 | $20.94 | 398,500 | — | — |
| 1999-02-01 | $21.50 | $21.50 | 215,500 | — | — |
| 1999-01-29 | $21.75 | $21.75 | 121,400 | — | — |
| 1999-01-28 | $19.88 | $19.88 | 263,000 | — | — |
| 1999-01-27 | $20.50 | $20.50 | 311,600 | — | — |
| 1999-01-26 | $20.88 | $20.88 | 1,882,200 | — | — |
| 1999-01-25 | $16.75 | $16.75 | 116,200 | — | — |
| 1999-01-22 | $17.13 | $17.12 | 209,500 | — | — |
| 1999-01-21 | $16.38 | $16.37 | 49,800 | — | — |
| 1999-01-20 | $16.69 | $16.69 | 140,200 | — | — |
| 1999-01-19 | $16.75 | $16.75 | 209,200 | — | — |
| 1999-01-15 | $15.63 | $15.62 | 222,100 | — | — |
| 1999-01-14 | $15.06 | $15.06 | 123,800 | — | — |
| 1999-01-13 | $15.50 | $15.50 | 148,700 | — | — |
| 1999-01-12 | $15.63 | $15.62 | 84,700 | — | — |
| 1999-01-11 | $15.88 | $15.88 | 79,900 | — | — |
| 1999-01-08 | $16.75 | $16.75 | 106,100 | — | — |
| 1999-01-07 | $16.63 | $16.62 | 47,000 | — | — |
| 1999-01-06 | $16.88 | $16.87 | 71,700 | — | — |
| 1999-01-05 | $16.50 | $16.50 | 101,500 | — | — |
| 1999-01-04 | $17.38 | $17.37 | 53,200 | — | — |