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
- 1970-01-02 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 | $26.91 | $422.79 | 216,083 | — | — |
| 1999-12-30 | $26.70 | $419.45 | 277,653 | — | — |
| 1999-12-29 | $26.54 | $416.94 | 141,235 | — | — |
| 1999-12-28 | $27.02 | $424.46 | 112,448 | — | — |
| 1999-12-27 | $26.91 | $422.79 | 388,690 | — | — |
| 1999-12-23 | $27.29 | $428.64 | 199,633 | — | — |
| 1999-12-22 | $26.86 | $421.95 | 445,913 | — | — |
| 1999-12-21 | $27.39 | $430.31 | 1,063,258 | — | — |
| 1999-12-20 | $26.86 | $421.95 | 385,165 | — | — |
| 1999-12-17 | $26.86 | $421.95 | 529,220 | — | — |
| 1999-12-16 | $26.97 | $423.62 | 1,596,825 | — | — |
| 1999-12-15 | $27.50 | $425.09 | 7,624,105 | — | — |
| 1999-12-14 | $27.55 | $425.92 | 452,728 | — | — |
| 1999-12-13 | $27.50 | $425.09 | 576,690 | — | — |
| 1999-12-10 | $27.77 | $429.21 | 529,338 | — | — |
| 1999-12-09 | $28.46 | $439.89 | 724,623 | — | — |
| 1999-12-08 | $28.48 | $440.31 | 493,030 | — | — |
| 1999-12-07 | $28.51 | $440.72 | 871,145 | — | — |
| 1999-12-06 | $28.40 | $439.07 | 556,363 | — | — |
| 1999-12-03 | $28.46 | $439.89 | 249,805 | — | — |
| 1999-12-02 | $28.03 | $433.32 | 127,488 | — | — |
| 1999-12-01 | $27.77 | $429.21 | 727,090 | — | — |
| 1999-11-30 | $28.14 | $434.96 | 1,360,180 | — | — |
| 1999-11-29 | $27.29 | $421.81 | 467,415 | — | — |
| 1999-11-26 | $27.93 | $431.67 | 189,645 | — | — |
| 1999-11-24 | $27.82 | $430.03 | 908,158 | — | — |
| 1999-11-23 | $27.23 | $420.98 | 342,160 | — | — |
| 1999-11-22 | $27.95 | $432.08 | 416,655 | — | — |
| 1999-11-19 | $28.30 | $437.43 | 485,980 | — | — |
| 1999-11-18 | $28.51 | $440.72 | 309,613 | — | — |
| 1999-11-17 | $28.51 | $440.72 | 374,003 | — | — |
| 1999-11-16 | $28.51 | $440.72 | 305,030 | — | — |
| 1999-11-15 | $28.40 | $439.07 | 242,638 | — | — |
| 1999-11-12 | $28.56 | $441.54 | 538,150 | — | — |
| 1999-11-11 | $28.67 | $443.18 | 559,653 | — | — |
| 1999-11-10 | $28.56 | $441.54 | 533,920 | — | — |
| 1999-11-09 | $28.94 | $447.29 | 1,805,858 | — | — |
| 1999-11-08 | $29.63 | $457.98 | 290,930 | — | — |
| 1999-11-05 | $29.63 | $457.98 | 547,198 | — | — |
| 1999-11-04 | $29.04 | $448.94 | 501,960 | — | — |
| 1999-11-03 | $29.63 | $457.98 | 618,403 | — | — |
| 1999-11-02 | $29.63 | $457.98 | 1,214,598 | — | — |
| 1999-11-01 | $28.78 | $444.83 | 555,893 | — | — |
| 1999-10-29 | $28.26 | $436.81 | 379,995 | — | — |
| 1999-10-28 | $28.51 | $440.72 | 793,948 | — | — |
| 1999-10-27 | $28.03 | $433.32 | 809,575 | — | — |
| 1999-10-26 | $27.55 | $425.92 | 685,965 | — | — |
| 1999-10-25 | $27.55 | $425.92 | 641,903 | — | — |
| 1999-10-22 | $27.29 | $421.81 | 942,115 | — | — |
| 1999-10-21 | $27.23 | $420.98 | 771,035 | — | — |
| 1999-10-20 | $26.97 | $416.87 | 687,258 | — | — |
| 1999-10-19 | $27.13 | $419.34 | 576,455 | — | — |
| 1999-10-18 | $27.66 | $427.56 | 520,878 | — | — |
| 1999-10-15 | $27.34 | $422.63 | 370,243 | — | — |
| 1999-10-14 | $27.77 | $429.21 | 923,668 | — | — |
| 1999-10-13 | $27.77 | $429.21 | 410,193 | — | — |
| 1999-10-12 | $28.24 | $436.61 | 460,600 | — | — |
| 1999-10-11 | $28.24 | $436.61 | 416,538 | — | — |
| 1999-10-08 | $28.72 | $444.01 | 601,013 | — | — |
| 1999-10-07 | $28.56 | $441.54 | 669,750 | — | — |
| 1999-10-06 | $28.51 | $440.72 | 1,585,898 | — | — |
| 1999-10-05 | $28.19 | $435.78 | 2,255,060 | — | — |
| 1999-10-04 | $31.49 | $486.76 | 773,268 | — | — |
| 1999-10-01 | $31.17 | $481.83 | 214,908 | — | — |
| 1999-09-30 | $30.96 | $478.54 | 1,101,445 | — | — |
| 1999-09-29 | $30.37 | $469.49 | 201,630 | — | — |
| 1999-09-28 | $30.43 | $470.32 | 294,455 | — | — |
| 1999-09-27 | $30.90 | $477.72 | 193,875 | — | — |
| 1999-09-24 | $30.85 | $476.89 | 264,845 | — | — |
| 1999-09-23 | $30.96 | $478.54 | 915,795 | — | — |
| 1999-09-22 | $31.49 | $486.76 | 184,123 | — | — |
| 1999-09-21 | $31.44 | $485.94 | 154,160 | — | — |
| 1999-09-20 | $32.13 | $496.63 | 317,368 | — | — |
| 1999-09-17 | $32.45 | $501.56 | 187,883 | — | — |
| 1999-09-16 | $32.23 | $498.27 | 671,395 | — | — |
| 1999-09-15 | $32.87 | $501.36 | 229,243 | — | — |
| 1999-09-14 | $32.98 | $502.99 | 158,038 | — | — |
| 1999-09-13 | $33.03 | $503.80 | 218,080 | — | — |
| 1999-09-10 | $33.24 | $507.04 | 439,803 | — | — |
| 1999-09-09 | $33.30 | $507.85 | 275,773 | — | — |
| 1999-09-08 | $33.46 | $510.29 | 379,408 | — | — |
| 1999-09-07 | $33.51 | $511.10 | 411,838 | — | — |
| 1999-09-03 | $33.72 | $514.34 | 328,413 | — | — |
| 1999-09-02 | $32.98 | $502.99 | 506,543 | — | — |
| 1999-09-01 | $33.46 | $510.29 | 352,148 | — | — |
| 1999-08-31 | $33.94 | $517.59 | 265,198 | — | — |
| 1999-08-30 | $33.67 | $513.53 | 225,600 | — | — |
| 1999-08-27 | $33.88 | $516.78 | 161,798 | — | — |
| 1999-08-26 | $33.78 | $515.16 | 212,793 | — | — |
| 1999-08-25 | $34.26 | $522.46 | 247,220 | — | — |
| 1999-08-24 | $33.88 | $516.78 | 203,393 | — | — |
| 1999-08-23 | $33.72 | $514.34 | 233,590 | — | — |
| 1999-08-20 | $33.72 | $514.34 | 684,085 | — | — |
| 1999-08-19 | $33.14 | $505.42 | 255,798 | — | — |
| 1999-08-18 | $32.98 | $502.99 | 334,288 | — | — |
| 1999-08-17 | $32.98 | $502.99 | 505,485 | — | — |
| 1999-08-16 | $32.87 | $501.36 | 426,173 | — | — |
| 1999-08-13 | $32.87 | $501.36 | 155,453 | — | — |
| 1999-08-12 | $33.19 | $506.23 | 328,178 | — | — |
| 1999-08-11 | $33.35 | $508.67 | 283,058 | — | — |
| 1999-08-10 | $32.93 | $502.18 | 586,090 | — | — |
| 1999-08-09 | $33.19 | $506.23 | 631,093 | — | — |
| 1999-08-06 | $33.40 | $509.48 | 501,138 | — | — |
| 1999-08-05 | $33.62 | $512.72 | 240,640 | — | — |
| 1999-08-04 | $33.72 | $514.34 | 347,918 | — | — |
| 1999-08-03 | $33.83 | $515.97 | 361,548 | — | — |
| 1999-08-02 | $33.78 | $515.16 | 432,283 | — | — |
| 1999-07-30 | $33.62 | $512.72 | 799,940 | — | — |
| 1999-07-29 | $33.35 | $508.67 | 240,875 | — | — |
| 1999-07-28 | $34.10 | $520.02 | 144,995 | — | — |
| 1999-07-27 | $34.31 | $523.27 | 290,930 | — | — |
| 1999-07-26 | $34.36 | $524.08 | 590,085 | — | — |
| 1999-07-23 | $34.68 | $528.95 | 246,633 | — | — |
| 1999-07-22 | $34.84 | $531.38 | 283,528 | — | — |
| 1999-07-21 | $34.79 | $530.57 | 550,018 | — | — |
| 1999-07-20 | $34.73 | $529.76 | 250,863 | — | — |
| 1999-07-19 | $34.95 | $533.00 | 160,975 | — | — |
| 1999-07-16 | $35.00 | $533.82 | 473,878 | — | — |
| 1999-07-15 | $35.00 | $533.82 | 192,230 | — | — |
| 1999-07-14 | $34.84 | $531.38 | 269,075 | — | — |
| 1999-07-13 | $34.79 | $530.57 | 150,870 | — | — |
| 1999-07-12 | $34.84 | $531.38 | 209,973 | — | — |
| 1999-07-09 | $34.95 | $533.00 | 163,208 | — | — |
| 1999-07-08 | $34.63 | $528.14 | 116,325 | — | — |
| 1999-07-07 | $35.05 | $534.63 | 152,280 | — | — |
| 1999-07-06 | $34.89 | $532.19 | 162,620 | — | — |
| 1999-07-02 | $35.37 | $539.49 | 334,170 | — | — |
| 1999-07-01 | $34.84 | $531.38 | 225,365 | — | — |
| 1999-06-30 | $34.68 | $528.95 | 549,665 | — | — |
| 1999-06-29 | $35.48 | $541.12 | 192,700 | — | — |
| 1999-06-28 | $35.59 | $542.74 | 217,610 | — | — |
| 1999-06-25 | $35.53 | $541.93 | 147,463 | — | — |
| 1999-06-24 | $35.69 | $544.36 | 174,135 | — | — |
| 1999-06-23 | $36.17 | $551.66 | 141,940 | — | — |
| 1999-06-22 | $36.28 | $553.29 | 237,115 | — | — |
| 1999-06-21 | $36.33 | $554.10 | 193,053 | — | — |
| 1999-06-18 | $37.02 | $564.64 | 289,168 | — | — |
| 1999-06-17 | $37.02 | $564.64 | 1,651,110 | — | — |
| 1999-06-16 | $37.71 | $568.49 | 382,815 | — | — |
| 1999-06-15 | $37.13 | $559.67 | 592,553 | — | — |
| 1999-06-14 | $36.70 | $553.26 | 370,948 | — | — |
| 1999-06-11 | $36.60 | $551.65 | 442,858 | — | — |
| 1999-06-10 | $36.17 | $545.24 | 199,163 | — | — |
| 1999-06-09 | $36.81 | $554.86 | 382,345 | — | — |
| 1999-06-08 | $36.70 | $553.26 | 207,975 | — | — |
| 1999-06-07 | $36.76 | $554.06 | 176,133 | — | — |
| 1999-06-04 | $36.70 | $553.26 | 138,533 | — | — |
| 1999-06-03 | $36.44 | $549.25 | 162,033 | — | — |
| 1999-06-02 | $36.28 | $546.84 | 255,915 | — | — |
| 1999-06-01 | $36.44 | $549.25 | 514,768 | — | — |
| 1999-05-28 | $37.23 | $561.28 | 157,215 | — | — |
| 1999-05-27 | $36.65 | $552.46 | 319,600 | — | — |
| 1999-05-26 | $37.39 | $563.68 | 268,018 | — | — |
| 1999-05-25 | $37.23 | $561.28 | 263,318 | — | — |
| 1999-05-24 | $36.91 | $556.46 | 151,223 | — | — |
| 1999-05-21 | $36.70 | $553.26 | 141,705 | — | — |
| 1999-05-20 | $36.44 | $549.25 | 292,928 | — | — |
| 1999-05-19 | $36.54 | $550.85 | 213,028 | — | — |
| 1999-05-18 | $36.06 | $543.64 | 190,468 | — | — |
| 1999-05-17 | $36.28 | $546.84 | 147,580 | — | — |
| 1999-05-14 | $35.80 | $539.63 | 215,613 | — | — |
| 1999-05-13 | $36.49 | $550.05 | 249,453 | — | — |
| 1999-05-12 | $35.80 | $539.63 | 2,021,353 | — | — |
| 1999-05-11 | $35.16 | $530.00 | 203,863 | — | — |
| 1999-05-10 | $35.37 | $533.21 | 170,140 | — | — |
| 1999-05-07 | $35.48 | $534.82 | 315,018 | — | — |
| 1999-05-06 | $35.21 | $530.81 | 751,883 | — | — |
| 1999-05-05 | $35.21 | $530.81 | 367,070 | — | — |
| 1999-05-04 | $35.16 | $530.00 | 285,525 | — | — |
| 1999-05-03 | $35.43 | $534.01 | 244,988 | — | — |
| 1999-04-30 | $34.84 | $525.19 | 787,720 | — | — |
| 1999-04-29 | $35.05 | $528.40 | 329,235 | — | — |
| 1999-04-28 | $34.63 | $521.99 | 327,003 | — | — |
| 1999-04-27 | $34.63 | $521.99 | 229,008 | — | — |
| 1999-04-26 | $34.84 | $525.19 | 247,808 | — | — |
| 1999-04-23 | $34.95 | $526.80 | 192,348 | — | — |
| 1999-04-22 | $35.11 | $529.20 | 1,115,898 | — | — |
| 1999-04-21 | $35.32 | $532.41 | 682,910 | — | — |
| 1999-04-20 | $35.43 | $534.01 | 890,180 | — | — |
| 1999-04-19 | $34.26 | $516.37 | 441,330 | — | — |
| 1999-04-16 | $33.88 | $510.76 | 351,325 | — | — |
| 1999-04-15 | $33.19 | $500.34 | 511,948 | — | — |
| 1999-04-14 | $33.24 | $501.14 | 237,115 | — | — |
| 1999-04-13 | $33.46 | $504.35 | 278,005 | — | — |
| 1999-04-12 | $34.04 | $513.17 | 158,978 | — | — |
| 1999-04-09 | $33.88 | $510.76 | 222,898 | — | — |
| 1999-04-08 | $33.72 | $508.36 | 232,415 | — | — |
| 1999-04-07 | $33.14 | $499.54 | 1,060,320 | — | — |
| 1999-04-06 | $33.24 | $501.14 | 554,013 | — | — |
| 1999-04-05 | $33.78 | $509.16 | 296,570 | — | — |
| 1999-04-01 | $33.35 | $502.74 | 413,835 | — | — |
| 1999-03-31 | $32.71 | $493.12 | 962,560 | — | — |
| 1999-03-30 | $33.14 | $499.54 | 349,445 | — | — |
| 1999-03-29 | $34.26 | $516.37 | 249,100 | — | — |
| 1999-03-26 | $34.63 | $521.99 | 252,508 | — | — |
| 1999-03-25 | $35.43 | $534.01 | 2,060,715 | — | — |
| 1999-03-24 | $35.64 | $530.61 | 2,436,245 | — | — |
| 1999-03-23 | $34.84 | $518.73 | 271,895 | — | — |
| 1999-03-22 | $35.16 | $523.49 | 361,430 | — | — |
| 1999-03-19 | $35.43 | $527.45 | 443,093 | — | — |
| 1999-03-18 | $35.80 | $532.99 | 538,855 | — | — |
| 1999-03-17 | $35.48 | $528.24 | 200,455 | — | — |
| 1999-03-16 | $35.69 | $531.41 | 134,303 | — | — |
| 1999-03-15 | $35.59 | $529.82 | 318,778 | — | — |
| 1999-03-12 | $36.01 | $536.16 | 620,988 | — | — |
| 1999-03-11 | $35.48 | $528.24 | 469,060 | — | — |
| 1999-03-10 | $35.21 | $524.28 | 165,088 | — | — |
| 1999-03-09 | $35.48 | $528.24 | 465,418 | — | — |
| 1999-03-08 | $35.90 | $534.57 | 376,235 | — | — |
| 1999-03-05 | $36.22 | $539.33 | 958,565 | — | — |
| 1999-03-04 | $35.11 | $522.69 | 362,135 | — | — |
| 1999-03-03 | $34.36 | $511.61 | 307,380 | — | — |
| 1999-03-02 | $34.31 | $510.82 | 409,018 | — | — |
| 1999-03-01 | $33.67 | $501.31 | 252,273 | — | — |
| 1999-02-26 | $33.72 | $502.10 | 282,588 | — | — |
| 1999-02-25 | $33.51 | $498.94 | 421,825 | — | — |
| 1999-02-24 | $33.88 | $504.48 | 1,004,508 | — | — |
| 1999-02-23 | $34.04 | $506.86 | 717,808 | — | — |
| 1999-02-22 | $34.26 | $510.02 | 243,695 | — | — |
| 1999-02-19 | $34.15 | $508.44 | 673,980 | — | — |
| 1999-02-18 | $34.41 | $512.40 | 611,470 | — | — |
| 1999-02-17 | $33.72 | $502.10 | 318,778 | — | — |
| 1999-02-16 | $33.03 | $491.81 | 291,048 | — | — |
| 1999-02-12 | $32.55 | $484.68 | 238,878 | — | — |
| 1999-02-11 | $33.24 | $494.98 | 258,618 | — | — |
| 1999-02-10 | $33.40 | $497.35 | 371,065 | — | — |
| 1999-02-09 | $33.35 | $496.56 | 715,105 | — | — |
| 1999-02-08 | $33.94 | $505.27 | 364,603 | — | — |
| 1999-02-05 | $33.78 | $502.90 | 311,845 | — | — |
| 1999-02-04 | $33.88 | $504.48 | 277,418 | — | — |
| 1999-02-03 | $34.10 | $507.65 | 479,635 | — | — |
| 1999-02-02 | $34.04 | $506.86 | 509,128 | — | — |
| 1999-02-01 | $34.26 | $510.02 | 378,115 | — | — |
| 1999-01-29 | $34.52 | $513.98 | 453,433 | — | — |
| 1999-01-28 | $34.68 | $516.36 | 538,738 | — | — |
| 1999-01-27 | $34.73 | $517.15 | 445,090 | — | — |
| 1999-01-26 | $35.27 | $525.07 | 311,258 | — | — |
| 1999-01-25 | $35.59 | $529.82 | 413,600 | — | — |
| 1999-01-22 | $35.74 | $532.20 | 401,733 | — | — |
| 1999-01-21 | $35.64 | $530.61 | 399,970 | — | — |
| 1999-01-20 | $35.43 | $527.45 | 378,115 | — | — |
| 1999-01-19 | $35.53 | $529.03 | 500,550 | — | — |
| 1999-01-15 | $35.59 | $529.82 | 416,185 | — | — |
| 1999-01-14 | $35.69 | $531.41 | 943,408 | — | — |
| 1999-01-13 | $35.80 | $532.99 | 1,012,968 | — | — |
| 1999-01-12 | $36.17 | $538.53 | 716,633 | — | — |
| 1999-01-11 | $36.06 | $536.95 | 415,950 | — | — |
| 1999-01-08 | $37.18 | $553.58 | 289,050 | — | — |
| 1999-01-07 | $36.97 | $550.41 | 266,255 | — | — |
| 1999-01-06 | $37.07 | $552.00 | 403,730 | — | — |
| 1999-01-05 | $36.91 | $549.62 | 849,173 | — | — |
| 1999-01-04 | $36.49 | $543.29 | 948,343 | — | — |