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
- 1986-09-24 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 | $21.38 | $21.38 | 627,168 | — | — |
| 1999-12-30 | $21.88 | $21.88 | 1,128,258 | — | — |
| 1999-12-29 | $21.13 | $21.13 | 2,065,402 | — | — |
| 1999-12-28 | $19.14 | $19.14 | 704,825 | — | — |
| 1999-12-27 | $19.14 | $19.14 | 690,219 | — | — |
| 1999-12-23 | $19.64 | $19.64 | 668,900 | — | — |
| 1999-12-22 | $19.64 | $19.64 | 719,733 | — | — |
| 1999-12-21 | $20.14 | $20.14 | 1,544,501 | — | — |
| 1999-12-20 | $19.39 | $19.39 | 883,369 | — | — |
| 1999-12-17 | $20.39 | $20.39 | 1,078,883 | — | — |
| 1999-12-16 | $19.64 | $19.64 | 826,679 | — | — |
| 1999-12-15 | $19.89 | $19.89 | 783,388 | — | — |
| 1999-12-14 | $19.89 | $19.89 | 828,489 | — | — |
| 1999-12-13 | $20.39 | $20.39 | 638,078 | — | — |
| 1999-12-10 | $20.14 | $20.14 | 625,282 | — | — |
| 1999-12-09 | $20.39 | $20.39 | 1,099,850 | — | — |
| 1999-12-08 | $20.39 | $20.39 | 1,171,725 | — | — |
| 1999-12-07 | $20.39 | $20.39 | 728,029 | — | — |
| 1999-12-06 | $20.88 | $20.88 | 516,979 | — | — |
| 1999-12-03 | $20.88 | $20.88 | 738,186 | — | — |
| 1999-12-02 | $21.07 | $21.07 | 1,135,524 | — | — |
| 1999-12-01 | $21.38 | $21.38 | 650,799 | — | — |
| 1999-11-30 | $22.87 | $22.87 | 976,840 | — | — |
| 1999-11-29 | $21.38 | $21.38 | 562,432 | — | — |
| 1999-11-26 | $21.63 | $21.63 | 312,540 | — | — |
| 1999-11-24 | $21.63 | $21.63 | 821,600 | — | — |
| 1999-11-23 | $22.62 | $22.62 | 686,875 | — | — |
| 1999-11-22 | $22.62 | $22.62 | 432,031 | — | — |
| 1999-11-19 | $22.87 | $22.87 | 517,683 | — | — |
| 1999-11-18 | $22.37 | $22.37 | 1,156,138 | — | — |
| 1999-11-17 | $23.37 | $23.37 | 869,366 | — | — |
| 1999-11-16 | $23.12 | $23.12 | 969,197 | — | — |
| 1999-11-15 | $23.62 | $23.62 | 1,080,442 | — | — |
| 1999-11-12 | $22.37 | $22.37 | 919,546 | — | — |
| 1999-11-11 | $20.88 | $20.88 | 875,149 | — | — |
| 1999-11-10 | $21.38 | $21.38 | 894,406 | — | — |
| 1999-11-09 | $21.13 | $21.13 | 1,109,403 | — | — |
| 1999-11-08 | $20.88 | $20.88 | 1,236,511 | — | — |
| 1999-11-05 | $22.13 | $22.13 | 429,366 | — | — |
| 1999-11-04 | $22.62 | $22.62 | 668,422 | — | — |
| 1999-11-03 | $24.36 | $24.36 | 1,180,700 | — | — |
| 1999-11-02 | $24.61 | $24.61 | 868,662 | — | — |
| 1999-11-01 | $23.87 | $23.87 | 1,022,519 | — | — |
| 1999-10-29 | $22.87 | $22.87 | 434,645 | — | — |
| 1999-10-28 | $22.13 | $22.13 | 656,858 | — | — |
| 1999-10-27 | $21.13 | $21.13 | 491,562 | — | — |
| 1999-10-26 | $21.13 | $21.13 | 1,296,420 | — | — |
| 1999-10-25 | $20.39 | $20.39 | 563,815 | — | — |
| 1999-10-22 | $21.38 | $21.38 | 559,038 | — | — |
| 1999-10-21 | $21.88 | $21.88 | 675,411 | — | — |
| 1999-10-20 | $22.13 | $22.13 | 567,033 | — | — |
| 1999-10-19 | $22.37 | $22.37 | 648,838 | — | — |
| 1999-10-18 | $22.37 | $22.37 | 964,622 | — | — |
| 1999-10-15 | $20.39 | $20.39 | 948,683 | — | — |
| 1999-10-14 | $21.63 | $21.63 | 1,143,744 | — | — |
| 1999-10-13 | $21.88 | $21.88 | 509,286 | — | — |
| 1999-10-12 | $22.13 | $22.13 | 526,884 | — | — |
| 1999-10-11 | $22.62 | $22.62 | 628,651 | — | — |
| 1999-10-08 | $22.37 | $22.37 | 472,104 | — | — |
| 1999-10-07 | $22.37 | $22.37 | 975,507 | — | — |
| 1999-10-06 | $23.12 | $23.12 | 817,452 | — | — |
| 1999-10-05 | $23.12 | $23.12 | 724,359 | — | — |
| 1999-10-04 | $23.87 | $23.87 | 455,663 | — | — |
| 1999-10-01 | $23.62 | $23.62 | 806,793 | — | — |
| 1999-09-30 | $24.36 | $24.36 | 1,181,806 | — | — |
| 1999-09-29 | $23.12 | $23.12 | 1,021,313 | — | — |
| 1999-09-28 | $22.62 | $22.62 | 1,057,263 | — | — |
| 1999-09-27 | $22.37 | $22.37 | 1,701,425 | — | — |
| 1999-09-24 | $22.37 | $22.37 | 1,547,794 | — | — |
| 1999-09-23 | $22.87 | $22.87 | 1,241,061 | — | — |
| 1999-09-22 | $23.87 | $23.87 | 1,261,978 | — | — |
| 1999-09-21 | $24.61 | $24.61 | 953,761 | — | — |
| 1999-09-20 | $24.61 | $24.61 | 1,327,870 | — | — |
| 1999-09-17 | $24.61 | $24.61 | 1,184,396 | — | — |
| 1999-09-16 | $24.11 | $24.11 | 1,398,940 | — | — |
| 1999-09-15 | $25.36 | $25.36 | 1,813,398 | — | — |
| 1999-09-14 | $23.37 | $23.37 | 2,799,289 | — | — |
| 1999-09-13 | $22.87 | $22.87 | 6,253,550 | — | — |
| 1999-09-10 | $22.62 | $22.62 | 14,174,108 | — | — |
| 1999-09-09 | $31.32 | $31.32 | 913,914 | — | — |
| 1999-09-08 | $31.82 | $31.82 | 1,128,409 | — | — |
| 1999-09-07 | $32.07 | $32.07 | 968,971 | — | — |
| 1999-09-03 | $33.06 | $33.06 | 746,457 | — | — |
| 1999-09-02 | $33.06 | $33.06 | 983,075 | — | — |
| 1999-09-01 | $34.06 | $34.06 | 1,011,483 | — | — |
| 1999-08-31 | $32.57 | $32.57 | 1,336,015 | — | — |
| 1999-08-30 | $33.31 | $33.31 | 1,299,084 | — | — |
| 1999-08-27 | $35.30 | $35.30 | 1,258,081 | — | — |
| 1999-08-26 | $36.55 | $36.55 | 1,299,084 | — | — |
| 1999-08-25 | $38.78 | $38.78 | 665,632 | — | — |
| 1999-08-24 | $38.04 | $38.04 | 565,725 | — | — |
| 1999-08-23 | $39.53 | $39.53 | 927,741 | — | — |
| 1999-08-20 | $38.29 | $38.29 | 691,325 | — | — |
| 1999-08-19 | $38.29 | $38.29 | 836,559 | — | — |
| 1999-08-18 | $38.53 | $38.53 | 1,097,939 | — | — |
| 1999-08-17 | $39.03 | $39.03 | 1,540,152 | — | — |
| 1999-08-16 | $40.03 | $40.03 | 1,443,690 | — | — |
| 1999-08-13 | $38.78 | $38.78 | 1,911,872 | — | — |
| 1999-08-12 | $42.76 | $42.76 | 767,725 | — | — |
| 1999-08-11 | $44.50 | $44.50 | 373,430 | — | — |
| 1999-08-10 | $44.50 | $44.50 | 462,526 | — | — |
| 1999-08-09 | $44.50 | $44.50 | 515,043 | — | — |
| 1999-08-06 | $45.00 | $45.00 | 435,701 | — | — |
| 1999-08-05 | $45.74 | $45.74 | 788,365 | — | — |
| 1999-08-04 | $46.74 | $46.74 | 466,372 | — | — |
| 1999-08-03 | $50.22 | $50.22 | 407,092 | — | — |
| 1999-08-02 | $48.73 | $48.73 | 411,039 | — | — |
| 1999-07-30 | $48.73 | $48.73 | 987,751 | — | — |
| 1999-07-29 | $51.21 | $51.21 | 229,025 | — | — |
| 1999-07-28 | $51.96 | $51.96 | 376,647 | — | — |
| 1999-07-27 | $52.21 | $52.21 | 209,441 | — | — |
| 1999-07-26 | $53.45 | $53.45 | 236,165 | — | — |
| 1999-07-23 | $54.45 | $54.45 | 180,606 | — | — |
| 1999-07-22 | $52.70 | $52.70 | 297,708 | — | — |
| 1999-07-21 | $54.45 | $54.45 | 246,724 | — | — |
| 1999-07-20 | $57.18 | $57.18 | 369,206 | — | — |
| 1999-07-19 | $56.43 | $56.43 | 254,140 | — | — |
| 1999-07-16 | $57.93 | $57.93 | 137,038 | — | — |
| 1999-07-15 | $57.68 | $57.68 | 243,808 | — | — |
| 1999-07-14 | $54.45 | $54.45 | 395,075 | — | — |
| 1999-07-13 | $56.68 | $56.68 | 620,128 | — | — |
| 1999-07-12 | $59.91 | $59.91 | 217,159 | — | — |
| 1999-07-09 | $58.92 | $58.92 | 336,323 | — | — |
| 1999-07-08 | $60.16 | $60.16 | 302,409 | — | — |
| 1999-07-07 | $60.91 | $60.91 | 483,367 | — | — |
| 1999-07-06 | $60.16 | $60.16 | 407,796 | — | — |
| 1999-07-02 | $58.67 | $58.67 | 253,612 | — | — |
| 1999-07-01 | $58.67 | $58.67 | 170,776 | — | — |
| 1999-06-30 | $59.17 | $59.17 | 305,325 | — | — |
| 1999-06-29 | $58.92 | $58.92 | 318,951 | — | — |
| 1999-06-28 | $58.17 | $58.17 | 189,103 | — | — |
| 1999-06-25 | $56.68 | $56.68 | 332,753 | — | — |
| 1999-06-24 | $58.17 | $58.17 | 290,996 | — | — |
| 1999-06-23 | $58.67 | $58.67 | 291,171 | — | — |
| 1999-06-22 | $57.93 | $57.93 | 468,333 | — | — |
| 1999-06-21 | $57.43 | $57.43 | 295,320 | — | — |
| 1999-06-18 | $57.68 | $57.68 | 609,092 | — | — |
| 1999-06-17 | $59.42 | $59.42 | 418,858 | — | — |
| 1999-06-16 | $61.16 | $61.16 | 534,074 | — | — |
| 1999-06-15 | $61.90 | $61.90 | 1,567,253 | — | — |
| 1999-06-14 | $56.43 | $56.43 | 401,058 | — | — |
| 1999-06-11 | $59.17 | $59.17 | 283,906 | — | — |
| 1999-06-10 | $58.42 | $58.42 | 370,589 | — | — |
| 1999-06-09 | $58.67 | $58.67 | 377,879 | — | — |
| 1999-06-08 | $59.17 | $59.17 | 672,244 | — | — |
| 1999-06-07 | $61.16 | $61.16 | 593,933 | — | — |
| 1999-06-04 | $62.15 | $62.15 | 1,525,671 | — | — |
| 1999-06-03 | $57.43 | $57.43 | 649,819 | — | — |
| 1999-06-02 | $53.20 | $53.20 | 333,583 | — | — |
| 1999-06-01 | $53.70 | $53.70 | 328,731 | — | — |
| 1999-05-28 | $53.20 | $53.20 | 559,340 | — | — |
| 1999-05-27 | $51.96 | $51.96 | 209,165 | — | — |
| 1999-05-26 | $51.46 | $51.46 | 223,469 | — | — |
| 1999-05-25 | $51.71 | $51.71 | 315,582 | — | — |
| 1999-05-24 | $52.21 | $52.21 | 222,414 | — | — |
| 1999-05-21 | $53.70 | $53.70 | 314,803 | — | — |
| 1999-05-20 | $52.95 | $52.95 | 235,537 | — | — |
| 1999-05-19 | $51.96 | $51.96 | 718,778 | — | — |
| 1999-05-18 | $49.97 | $49.97 | 580,483 | — | — |
| 1999-05-17 | $51.46 | $51.46 | 327,976 | — | — |
| 1999-05-14 | $50.22 | $50.22 | 996,147 | — | — |
| 1999-05-13 | $52.46 | $52.46 | 768,379 | — | — |
| 1999-05-12 | $56.68 | $56.68 | 270,984 | — | — |
| 1999-05-11 | $56.68 | $56.68 | 312,666 | — | — |
| 1999-05-10 | $56.43 | $56.43 | 633,478 | — | — |
| 1999-05-07 | $53.20 | $53.20 | 200,818 | — | — |
| 1999-05-06 | $54.20 | $54.20 | 383,636 | — | — |
| 1999-05-05 | $54.69 | $54.69 | 535,180 | — | — |
| 1999-05-04 | $55.44 | $55.44 | 727,526 | — | — |
| 1999-05-03 | $54.20 | $54.20 | 313,420 | — | — |
| 1999-04-30 | $53.45 | $53.45 | 274,076 | — | — |
| 1999-04-29 | $54.94 | $54.94 | 384,064 | — | — |
| 1999-04-28 | $54.94 | $54.94 | 615,679 | — | — |
| 1999-04-27 | $55.94 | $55.94 | 1,299,939 | — | — |
| 1999-04-26 | $55.69 | $55.69 | 662,841 | — | — |
| 1999-04-23 | $57.18 | $57.18 | 684,964 | — | — |
| 1999-04-22 | $57.68 | $57.68 | 845,458 | — | — |
| 1999-04-21 | $56.68 | $56.68 | 1,411,108 | — | — |
| 1999-04-20 | $50.47 | $50.47 | 667,693 | — | — |
| 1999-04-19 | $47.98 | $47.98 | 1,403,616 | — | — |
| 1999-04-16 | $46.99 | $46.99 | 912,708 | — | — |
| 1999-04-15 | $47.48 | $47.48 | 978,021 | — | — |
| 1999-04-14 | $48.48 | $48.48 | 1,822,022 | — | — |
| 1999-04-13 | $42.26 | $42.26 | 680,841 | — | — |
| 1999-04-12 | $41.27 | $41.27 | 621,310 | — | — |
| 1999-04-09 | $40.77 | $40.77 | 873,665 | — | — |
| 1999-04-08 | $38.29 | $38.29 | 1,377,245 | — | — |
| 1999-04-07 | $38.29 | $38.29 | 843,020 | — | — |
| 1999-04-06 | $39.78 | $39.78 | 652,986 | — | — |
| 1999-04-05 | $40.52 | $40.52 | 613,567 | — | — |
| 1999-04-01 | $40.27 | $40.27 | 622,391 | — | — |
| 1999-03-31 | $41.27 | $41.27 | 656,431 | — | — |
| 1999-03-30 | $42.01 | $42.01 | 422,981 | — | — |
| 1999-03-29 | $44.25 | $44.25 | 729,161 | — | — |
| 1999-03-26 | $41.52 | $41.52 | 291,825 | — | — |
| 1999-03-25 | $41.27 | $41.27 | 495,861 | — | — |
| 1999-03-24 | $39.78 | $39.78 | 486,182 | — | — |
| 1999-03-23 | $39.78 | $39.78 | 546,946 | — | — |
| 1999-03-22 | $41.77 | $41.77 | 522,786 | — | — |
| 1999-03-19 | $42.76 | $42.76 | 657,688 | — | — |
| 1999-03-18 | $44.75 | $44.75 | 529,976 | — | — |
| 1999-03-17 | $45.74 | $45.74 | 360,457 | — | — |
| 1999-03-16 | $46.24 | $46.24 | 428,335 | — | — |
| 1999-03-15 | $44.25 | $44.25 | 369,357 | — | — |
| 1999-03-12 | $44.25 | $44.25 | 596,824 | — | — |
| 1999-03-11 | $45.99 | $45.99 | 567,334 | — | — |
| 1999-03-10 | $45.74 | $45.74 | 539,379 | — | — |
| 1999-03-09 | $46.24 | $46.24 | 362,619 | — | — |
| 1999-03-08 | $48.23 | $48.23 | 342,507 | — | — |
| 1999-03-05 | $49.22 | $49.22 | 682,802 | — | — |
| 1999-03-04 | $46.99 | $46.99 | 468,660 | — | — |
| 1999-03-03 | $46.24 | $46.24 | 316,387 | — | — |
| 1999-03-02 | $47.48 | $47.48 | 606,980 | — | — |
| 1999-03-01 | $46.99 | $46.99 | 555,317 | — | — |
| 1999-02-26 | $46.24 | $46.24 | 625,911 | — | — |
| 1999-02-25 | $46.74 | $46.74 | 723,303 | — | — |
| 1999-02-24 | $48.73 | $48.73 | 834,899 | — | — |
| 1999-02-23 | $47.98 | $47.98 | 834,623 | — | — |
| 1999-02-22 | $51.46 | $51.46 | 482,839 | — | — |
| 1999-02-19 | $49.97 | $49.97 | 651,528 | — | — |
| 1999-02-18 | $49.72 | $49.72 | 823,310 | — | — |
| 1999-02-17 | $52.21 | $52.21 | 849,305 | — | — |
| 1999-02-16 | $55.44 | $55.44 | 480,627 | — | — |
| 1999-02-12 | $53.70 | $53.70 | 363,172 | — | — |
| 1999-02-11 | $53.95 | $53.95 | 513,107 | — | — |
| 1999-02-10 | $54.20 | $54.20 | 674,079 | — | — |
| 1999-02-09 | $52.95 | $52.95 | 1,348,308 | — | — |
| 1999-02-08 | $59.17 | $59.17 | 647,858 | — | — |
| 1999-02-05 | $56.68 | $56.68 | 1,041,978 | — | — |
| 1999-02-04 | $54.45 | $54.45 | 963,616 | — | — |
| 1999-02-03 | $51.96 | $51.96 | 666,637 | — | — |
| 1999-02-02 | $51.21 | $51.21 | 1,163,856 | — | — |
| 1999-02-01 | $51.21 | $51.21 | 696,831 | — | — |
| 1999-01-29 | $53.95 | $53.95 | 451,137 | — | — |
| 1999-01-28 | $54.94 | $54.94 | 388,589 | — | — |
| 1999-01-27 | $53.70 | $53.70 | 404,503 | — | — |
| 1999-01-26 | $54.94 | $54.94 | 752,038 | — | — |
| 1999-01-25 | $58.17 | $58.17 | 871,227 | — | — |
| 1999-01-22 | $54.94 | $54.94 | 654,947 | — | — |
| 1999-01-21 | $54.69 | $54.69 | 1,242,922 | — | — |
| 1999-01-20 | $58.42 | $58.42 | 490,733 | — | — |
| 1999-01-19 | $59.42 | $59.42 | 687,152 | — | — |
| 1999-01-15 | $62.15 | $62.15 | 590,111 | — | — |
| 1999-01-14 | $58.17 | $58.17 | 493,900 | — | — |
| 1999-01-13 | $60.66 | $60.66 | 707,691 | — | — |
| 1999-01-12 | $59.67 | $59.67 | 576,913 | — | — |
| 1999-01-11 | $63.15 | $63.15 | 682,098 | — | — |
| 1999-01-08 | $64.14 | $64.14 | 568,591 | — | — |
| 1999-01-07 | $64.89 | $64.89 | 690,168 | — | — |
| 1999-01-06 | $66.63 | $66.63 | 1,034,033 | — | — |
| 1999-01-05 | $67.87 | $67.87 | 1,562,074 | — | — |
| 1999-01-04 | $63.64 | $63.64 | 949,412 | — | — |