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
- 1973-05-03 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 | $26.19 | $189.44 | 16,138,200 | — | — |
| 1999-12-30 | $26.25 | $189.89 | 369,200 | — | — |
| 1999-12-29 | $26.13 | $188.99 | 512,000 | — | — |
| 1999-12-28 | $26.56 | $192.15 | 435,300 | — | — |
| 1999-12-27 | $26.63 | $192.61 | 378,900 | — | — |
| 1999-12-23 | $26.94 | $194.87 | 829,700 | — | — |
| 1999-12-22 | $26.50 | $191.70 | 657,100 | — | — |
| 1999-12-21 | $26.19 | $189.44 | 979,000 | — | — |
| 1999-12-20 | $25.75 | $186.28 | 736,000 | — | — |
| 1999-12-17 | $25.31 | $183.11 | 1,088,400 | — | — |
| 1999-12-16 | $25.13 | $181.75 | 1,007,700 | — | — |
| 1999-12-15 | $25.25 | $182.66 | 832,400 | — | — |
| 1999-12-14 | $24.44 | $176.78 | 542,800 | — | — |
| 1999-12-13 | $24.25 | $175.42 | 789,400 | — | — |
| 1999-12-10 | $24.50 | $177.23 | 529,900 | — | — |
| 1999-12-09 | $24.75 | $179.04 | 785,500 | — | — |
| 1999-12-08 | $25.06 | $181.30 | 673,800 | — | — |
| 1999-12-07 | $25.31 | $183.11 | 821,800 | — | — |
| 1999-12-06 | $26.06 | $188.54 | 535,700 | — | — |
| 1999-12-03 | $27.06 | $195.77 | 1,179,100 | — | — |
| 1999-12-02 | $26.94 | $194.87 | 694,700 | — | — |
| 1999-12-01 | $26.38 | $190.80 | 440,000 | — | — |
| 1999-11-30 | $26.50 | $191.70 | 912,900 | — | — |
| 1999-11-29 | $25.88 | $187.18 | 523,600 | — | — |
| 1999-11-26 | $26.44 | $191.25 | 208,300 | — | — |
| 1999-11-24 | $26.94 | $194.87 | 818,400 | — | — |
| 1999-11-23 | $26.19 | $189.44 | 700,700 | — | — |
| 1999-11-22 | $26.59 | $192.38 | 563,100 | — | — |
| 1999-11-19 | $27.00 | $195.32 | 664,900 | — | — |
| 1999-11-18 | $27.38 | $198.03 | 451,500 | — | — |
| 1999-11-17 | $27.69 | $200.29 | 726,600 | — | — |
| 1999-11-16 | $27.94 | $202.10 | 1,038,900 | — | — |
| 1999-11-15 | $28.19 | $203.91 | 356,100 | — | — |
| 1999-11-12 | $28.50 | $206.17 | 357,300 | — | — |
| 1999-11-11 | $28.31 | $204.81 | 981,000 | — | — |
| 1999-11-10 | $27.81 | $201.20 | 772,700 | — | — |
| 1999-11-09 | $28.50 | $206.17 | 687,500 | — | — |
| 1999-11-08 | $28.50 | $206.17 | 506,500 | — | — |
| 1999-11-05 | $28.81 | $208.43 | 853,400 | — | — |
| 1999-11-04 | $28.75 | $207.98 | 998,000 | — | — |
| 1999-11-03 | $28.50 | $206.17 | 899,900 | — | — |
| 1999-11-02 | $28.94 | $209.33 | 925,500 | — | — |
| 1999-11-01 | $28.94 | $209.33 | 1,368,700 | — | — |
| 1999-10-29 | $29.63 | $214.31 | 1,124,700 | — | — |
| 1999-10-28 | $29.50 | $213.40 | 1,493,300 | — | — |
| 1999-10-27 | $28.94 | $209.33 | 2,068,400 | — | — |
| 1999-10-26 | $28.00 | $202.55 | 733,500 | — | — |
| 1999-10-25 | $27.63 | $199.84 | 534,300 | — | — |
| 1999-10-22 | $27.44 | $198.48 | 499,900 | — | — |
| 1999-10-21 | $27.44 | $198.48 | 1,276,900 | — | — |
| 1999-10-20 | $27.56 | $199.39 | 663,300 | — | — |
| 1999-10-19 | $27.50 | $198.93 | 1,305,100 | — | — |
| 1999-10-18 | $27.69 | $200.29 | 1,141,200 | — | — |
| 1999-10-15 | $26.81 | $193.96 | 1,091,200 | — | — |
| 1999-10-14 | $27.00 | $195.32 | 1,094,300 | — | — |
| 1999-10-13 | $25.81 | $186.73 | 1,331,000 | — | — |
| 1999-10-12 | $24.69 | $178.59 | 788,900 | — | — |
| 1999-10-11 | $24.25 | $175.42 | 476,000 | — | — |
| 1999-10-08 | $24.63 | $178.14 | 1,106,700 | — | — |
| 1999-10-07 | $24.38 | $176.33 | 546,200 | — | — |
| 1999-10-06 | $24.81 | $179.49 | 817,200 | — | — |
| 1999-10-05 | $24.88 | $179.95 | 557,200 | — | — |
| 1999-10-04 | $25.25 | $182.66 | 758,100 | — | — |
| 1999-10-01 | $24.63 | $178.14 | 3,745,600 | — | — |
| 1999-09-30 | $24.31 | $173.92 | 535,000 | — | — |
| 1999-09-29 | $23.69 | $169.45 | 291,200 | — | — |
| 1999-09-28 | $23.38 | $167.22 | 488,800 | — | — |
| 1999-09-27 | $23.44 | $167.66 | 422,600 | — | — |
| 1999-09-24 | $23.75 | $169.90 | 313,400 | — | — |
| 1999-09-23 | $23.81 | $170.35 | 400,400 | — | — |
| 1999-09-22 | $24.25 | $173.48 | 365,500 | — | — |
| 1999-09-21 | $24.44 | $174.82 | 292,700 | — | — |
| 1999-09-20 | $24.94 | $178.39 | 390,900 | — | — |
| 1999-09-17 | $25.19 | $180.18 | 511,400 | — | — |
| 1999-09-16 | $24.88 | $177.95 | 320,800 | — | — |
| 1999-09-15 | $24.88 | $177.95 | 617,400 | — | — |
| 1999-09-14 | $24.94 | $178.39 | 368,300 | — | — |
| 1999-09-13 | $25.06 | $179.29 | 330,100 | — | — |
| 1999-09-10 | $25.31 | $181.08 | 356,900 | — | — |
| 1999-09-09 | $25.13 | $179.74 | 289,500 | — | — |
| 1999-09-08 | $25.19 | $180.18 | 370,200 | — | — |
| 1999-09-07 | $25.13 | $179.74 | 369,800 | — | — |
| 1999-09-03 | $25.69 | $183.76 | 416,300 | — | — |
| 1999-09-02 | $25.06 | $179.29 | 403,600 | — | — |
| 1999-09-01 | $25.19 | $180.18 | 849,900 | — | — |
| 1999-08-31 | $25.38 | $181.52 | 468,900 | — | — |
| 1999-08-30 | $25.63 | $183.31 | 351,900 | — | — |
| 1999-08-27 | $25.63 | $183.31 | 447,500 | — | — |
| 1999-08-26 | $26.06 | $186.44 | 923,100 | — | — |
| 1999-08-25 | $26.63 | $190.47 | 1,072,200 | — | — |
| 1999-08-24 | $25.81 | $184.65 | 805,100 | — | — |
| 1999-08-23 | $25.56 | $182.87 | 433,800 | — | — |
| 1999-08-20 | $25.56 | $182.87 | 610,400 | — | — |
| 1999-08-19 | $25.25 | $180.63 | 627,000 | — | — |
| 1999-08-18 | $24.88 | $177.95 | 417,200 | — | — |
| 1999-08-17 | $25.06 | $179.29 | 335,700 | — | — |
| 1999-08-16 | $24.94 | $178.39 | 218,700 | — | — |
| 1999-08-13 | $25.25 | $180.63 | 440,200 | — | — |
| 1999-08-12 | $25.44 | $181.97 | 279,100 | — | — |
| 1999-08-11 | $25.69 | $183.76 | 352,700 | — | — |
| 1999-08-10 | $25.69 | $183.76 | 469,600 | — | — |
| 1999-08-09 | $26.06 | $186.44 | 694,400 | — | — |
| 1999-08-06 | $26.19 | $187.34 | 736,100 | — | — |
| 1999-08-05 | $25.88 | $185.10 | 731,900 | — | — |
| 1999-08-04 | $25.75 | $184.21 | 332,000 | — | — |
| 1999-08-03 | $25.69 | $183.76 | 383,000 | — | — |
| 1999-08-02 | $25.88 | $185.10 | 512,100 | — | — |
| 1999-07-30 | $25.31 | $181.08 | 413,700 | — | — |
| 1999-07-29 | $25.13 | $179.74 | 657,100 | — | — |
| 1999-07-28 | $25.75 | $184.21 | 527,900 | — | — |
| 1999-07-27 | $26.19 | $187.34 | 676,500 | — | — |
| 1999-07-26 | $26.25 | $187.78 | 979,900 | — | — |
| 1999-07-23 | $26.00 | $186.00 | 431,100 | — | — |
| 1999-07-22 | $26.19 | $187.34 | 671,000 | — | — |
| 1999-07-21 | $26.19 | $187.34 | 543,300 | — | — |
| 1999-07-20 | $26.06 | $186.44 | 471,600 | — | — |
| 1999-07-19 | $26.00 | $186.00 | 421,100 | — | — |
| 1999-07-16 | $26.19 | $187.34 | 606,500 | — | — |
| 1999-07-15 | $26.25 | $187.78 | 632,200 | — | — |
| 1999-07-14 | $26.19 | $187.34 | 995,500 | — | — |
| 1999-07-13 | $26.31 | $188.23 | 461,900 | — | — |
| 1999-07-12 | $26.19 | $187.34 | 394,700 | — | — |
| 1999-07-09 | $26.63 | $190.47 | 342,400 | — | — |
| 1999-07-08 | $26.50 | $189.57 | 556,900 | — | — |
| 1999-07-07 | $27.19 | $194.49 | 712,900 | — | — |
| 1999-07-06 | $26.88 | $192.25 | 557,500 | — | — |
| 1999-07-02 | $27.00 | $193.15 | 496,500 | — | — |
| 1999-07-01 | $27.06 | $193.60 | 915,500 | — | — |
| 1999-06-30 | $26.75 | $191.36 | 1,440,500 | — | — |
| 1999-06-29 | $28.19 | $199.71 | 1,076,200 | — | — |
| 1999-06-28 | $27.94 | $197.94 | 394,300 | — | — |
| 1999-06-25 | $27.88 | $197.50 | 325,000 | — | — |
| 1999-06-24 | $28.25 | $200.16 | 351,300 | — | — |
| 1999-06-23 | $28.69 | $203.25 | 694,400 | — | — |
| 1999-06-22 | $28.63 | $202.81 | 705,500 | — | — |
| 1999-06-21 | $28.38 | $201.04 | 458,000 | — | — |
| 1999-06-18 | $28.81 | $204.14 | 790,300 | — | — |
| 1999-06-17 | $28.81 | $204.14 | 728,800 | — | — |
| 1999-06-16 | $28.81 | $204.14 | 774,000 | — | — |
| 1999-06-15 | $28.88 | $204.58 | 1,097,900 | — | — |
| 1999-06-14 | $28.63 | $202.81 | 643,900 | — | — |
| 1999-06-11 | $27.81 | $197.06 | 908,900 | — | — |
| 1999-06-10 | $27.19 | $192.63 | 620,800 | — | — |
| 1999-06-09 | $27.25 | $193.07 | 858,300 | — | — |
| 1999-06-08 | $27.13 | $192.18 | 522,600 | — | — |
| 1999-06-07 | $27.19 | $192.63 | 420,000 | — | — |
| 1999-06-04 | $27.56 | $195.28 | 465,400 | — | — |
| 1999-06-03 | $27.31 | $193.51 | 650,100 | — | — |
| 1999-06-02 | $26.81 | $189.97 | 427,800 | — | — |
| 1999-06-01 | $27.00 | $191.30 | 514,600 | — | — |
| 1999-05-28 | $27.50 | $194.84 | 774,700 | — | — |
| 1999-05-27 | $27.06 | $191.74 | 940,500 | — | — |
| 1999-05-26 | $28.13 | $199.27 | 881,800 | — | — |
| 1999-05-25 | $28.38 | $201.04 | 1,084,600 | — | — |
| 1999-05-24 | $28.31 | $200.60 | 500,800 | — | — |
| 1999-05-21 | $28.06 | $198.83 | 443,100 | — | — |
| 1999-05-20 | $27.69 | $196.17 | 888,400 | — | — |
| 1999-05-19 | $27.56 | $195.28 | 1,091,200 | — | — |
| 1999-05-18 | $27.31 | $193.51 | 1,353,500 | — | — |
| 1999-05-17 | $27.38 | $193.96 | 1,116,600 | — | — |
| 1999-05-14 | $26.69 | $189.08 | 1,371,000 | — | — |
| 1999-05-13 | $26.63 | $188.64 | 967,400 | — | — |
| 1999-05-12 | $25.75 | $182.44 | 1,152,200 | — | — |
| 1999-05-11 | $25.44 | $180.23 | 1,191,300 | — | — |
| 1999-05-10 | $24.88 | $176.24 | 817,300 | — | — |
| 1999-05-07 | $25.06 | $177.57 | 427,600 | — | — |
| 1999-05-06 | $24.94 | $176.69 | 1,135,400 | — | — |
| 1999-05-05 | $25.13 | $178.01 | 497,800 | — | — |
| 1999-05-04 | $25.00 | $177.13 | 643,600 | — | — |
| 1999-05-03 | $25.19 | $178.46 | 1,490,500 | — | — |
| 1999-04-30 | $24.50 | $173.59 | 771,100 | — | — |
| 1999-04-29 | $24.06 | $170.49 | 667,800 | — | — |
| 1999-04-28 | $23.63 | $167.39 | 557,100 | — | — |
| 1999-04-27 | $23.81 | $168.71 | 786,200 | — | — |
| 1999-04-26 | $23.56 | $166.94 | 441,600 | — | — |
| 1999-04-23 | $24.13 | $170.93 | 878,000 | — | — |
| 1999-04-22 | $23.88 | $169.16 | 731,400 | — | — |
| 1999-04-21 | $24.81 | $175.80 | 532,600 | — | — |
| 1999-04-20 | $24.75 | $175.36 | 923,900 | — | — |
| 1999-04-19 | $24.06 | $170.49 | 777,800 | — | — |
| 1999-04-16 | $23.81 | $168.71 | 498,100 | — | — |
| 1999-04-15 | $23.13 | $163.84 | 632,900 | — | — |
| 1999-04-14 | $22.88 | $162.07 | 578,000 | — | — |
| 1999-04-13 | $23.31 | $165.17 | 650,200 | — | — |
| 1999-04-12 | $23.50 | $166.50 | 601,600 | — | — |
| 1999-04-09 | $24.00 | $170.04 | 500,600 | — | — |
| 1999-04-08 | $24.38 | $172.70 | 589,500 | — | — |
| 1999-04-07 | $23.63 | $167.39 | 1,039,500 | — | — |
| 1999-04-06 | $23.38 | $165.62 | 944,600 | — | — |
| 1999-04-05 | $23.69 | $167.83 | 781,300 | — | — |
| 1999-04-01 | $23.06 | $163.40 | 2,421,500 | — | — |
| 1999-03-31 | $22.25 | $157.64 | 9,300,900 | — | — |
| 1999-03-30 | $22.06 | $154.40 | 1,328,200 | — | — |
| 1999-03-29 | $23.31 | $163.15 | 1,426,300 | — | — |
| 1999-03-26 | $24.13 | $168.84 | 726,200 | — | — |
| 1999-03-25 | $24.75 | $173.21 | 512,200 | — | — |
| 1999-03-24 | $25.00 | $174.96 | 1,028,200 | — | — |
| 1999-03-23 | $24.75 | $173.21 | 854,500 | — | — |
| 1999-03-22 | $24.63 | $172.34 | 1,357,600 | — | — |
| 1999-03-19 | $25.69 | $179.77 | 672,700 | — | — |
| 1999-03-18 | $25.94 | $181.52 | 479,200 | — | — |
| 1999-03-17 | $25.63 | $179.33 | 389,600 | — | — |
| 1999-03-16 | $25.75 | $180.21 | 435,600 | — | — |
| 1999-03-15 | $25.81 | $180.65 | 489,300 | — | — |
| 1999-03-12 | $26.38 | $184.58 | 603,800 | — | — |
| 1999-03-11 | $25.69 | $179.77 | 574,400 | — | — |
| 1999-03-10 | $25.88 | $181.08 | 633,600 | — | — |
| 1999-03-09 | $25.50 | $178.46 | 342,300 | — | — |
| 1999-03-08 | $26.00 | $181.96 | 404,200 | — | — |
| 1999-03-05 | $26.44 | $185.02 | 714,100 | — | — |
| 1999-03-04 | $26.13 | $182.83 | 529,300 | — | — |
| 1999-03-03 | $25.75 | $180.21 | 443,400 | — | — |
| 1999-03-02 | $25.88 | $181.08 | 459,500 | — | — |
| 1999-03-01 | $25.38 | $177.59 | 768,200 | — | — |
| 1999-02-26 | $25.50 | $178.46 | 470,200 | — | — |
| 1999-02-25 | $25.44 | $178.02 | 505,900 | — | — |
| 1999-02-24 | $26.06 | $182.40 | 789,000 | — | — |
| 1999-02-23 | $25.88 | $181.08 | 290,300 | — | — |
| 1999-02-22 | $26.25 | $183.71 | 386,200 | — | — |
| 1999-02-19 | $26.19 | $183.27 | 397,000 | — | — |
| 1999-02-18 | $26.81 | $187.65 | 850,500 | — | — |
| 1999-02-17 | $26.19 | $183.27 | 661,400 | — | — |
| 1999-02-16 | $25.81 | $180.65 | 522,300 | — | — |
| 1999-02-12 | $25.75 | $180.21 | 301,400 | — | — |
| 1999-02-11 | $26.38 | $184.58 | 371,900 | — | — |
| 1999-02-10 | $26.56 | $185.90 | 318,700 | — | — |
| 1999-02-09 | $26.19 | $183.27 | 517,300 | — | — |
| 1999-02-08 | $26.75 | $187.21 | 758,600 | — | — |
| 1999-02-05 | $27.00 | $188.96 | 510,100 | — | — |
| 1999-02-04 | $26.94 | $188.52 | 592,400 | — | — |
| 1999-02-03 | $27.25 | $190.71 | 652,600 | — | — |
| 1999-02-02 | $27.25 | $190.71 | 751,100 | — | — |
| 1999-02-01 | $27.19 | $190.27 | 444,900 | — | — |
| 1999-01-29 | $27.81 | $194.64 | 467,300 | — | — |
| 1999-01-28 | $28.06 | $196.39 | 495,600 | — | — |
| 1999-01-27 | $27.94 | $195.52 | 823,500 | — | — |
| 1999-01-26 | $28.69 | $200.77 | 764,700 | — | — |
| 1999-01-25 | $28.81 | $201.64 | 973,700 | — | — |
| 1999-01-22 | $28.69 | $200.77 | 679,200 | — | — |
| 1999-01-21 | $27.94 | $195.52 | 1,179,300 | — | — |
| 1999-01-20 | $27.56 | $192.89 | 573,300 | — | — |
| 1999-01-19 | $27.63 | $193.33 | 1,258,800 | — | — |
| 1999-01-15 | $27.94 | $195.52 | 489,800 | — | — |
| 1999-01-14 | $27.56 | $192.89 | 731,300 | — | — |
| 1999-01-13 | $27.69 | $193.77 | 1,024,200 | — | — |
| 1999-01-12 | $27.44 | $192.02 | 1,463,100 | — | — |
| 1999-01-11 | $26.88 | $188.08 | 843,500 | — | — |
| 1999-01-08 | $27.25 | $190.71 | 904,500 | — | — |
| 1999-01-07 | $27.75 | $194.21 | 515,900 | — | — |
| 1999-01-06 | $28.00 | $195.96 | 446,400 | — | — |
| 1999-01-05 | $27.81 | $194.64 | 532,200 | — | — |
| 1999-01-04 | $27.81 | $194.64 | 774,200 | — | — |