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
- 1995-10-02 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 | $32.38 | $34.16 | 1,900 | — | — |
| 1999-12-30 | $32.13 | $33.90 | 300 | — | — |
| 1999-12-29 | $31.88 | $33.63 | 17,900 | — | — |
| 1999-12-28 | $32.13 | $33.90 | 22,200 | — | — |
| 1999-12-27 | $32.00 | $33.77 | 5,000 | — | — |
| 1999-12-23 | $32.00 | $33.77 | 8,400 | — | — |
| 1999-12-22 | $32.44 | $34.23 | 7,600 | — | — |
| 1999-12-21 | $32.50 | $34.29 | 12,900 | — | — |
| 1999-12-20 | $32.31 | $34.10 | 30,200 | — | — |
| 1999-12-17 | $32.25 | $34.03 | 8,700 | — | — |
| 1999-12-16 | $32.06 | $33.83 | 9,400 | — | — |
| 1999-12-15 | $32.19 | $33.96 | 2,600 | — | — |
| 1999-12-14 | $32.38 | $34.16 | 13,000 | — | — |
| 1999-12-13 | $32.31 | $34.10 | 37,200 | — | — |
| 1999-12-10 | $32.25 | $34.03 | 11,700 | — | — |
| 1999-12-09 | $32.19 | $33.96 | 23,400 | — | — |
| 1999-12-08 | $32.25 | $34.03 | 24,000 | — | — |
| 1999-12-07 | $32.63 | $34.43 | 19,700 | — | — |
| 1999-12-06 | $32.00 | $33.77 | 7,400 | — | — |
| 1999-12-03 | $32.00 | $33.77 | 7,000 | — | — |
| 1999-12-02 | $31.94 | $33.70 | 10,600 | — | — |
| 1999-12-01 | $32.06 | $33.83 | 24,100 | — | — |
| 1999-11-30 | $33.50 | $35.35 | 19,000 | — | — |
| 1999-11-29 | $33.00 | $34.82 | 29,400 | — | — |
| 1999-11-26 | $33.00 | $34.82 | 1,100 | — | — |
| 1999-11-24 | $32.63 | $34.43 | 24,400 | — | — |
| 1999-11-23 | $33.25 | $35.09 | 26,500 | — | — |
| 1999-11-22 | $33.13 | $34.95 | 53,400 | — | — |
| 1999-11-19 | $32.38 | $34.16 | 76,600 | — | — |
| 1999-11-18 | $32.13 | $33.90 | 9,600 | — | — |
| 1999-11-17 | $32.13 | $33.90 | 55,500 | — | — |
| 1999-11-16 | $32.13 | $33.90 | 36,000 | — | — |
| 1999-11-15 | $32.00 | $33.77 | 44,400 | — | — |
| 1999-11-12 | $31.94 | $33.70 | 95,100 | — | — |
| 1999-11-11 | $31.75 | $33.50 | 36,000 | — | — |
| 1999-11-10 | $31.81 | $33.57 | 14,400 | — | — |
| 1999-11-09 | $31.75 | $33.50 | 11,000 | — | — |
| 1999-11-08 | $31.88 | $33.63 | 32,300 | — | — |
| 1999-11-05 | $31.69 | $33.44 | 14,700 | — | — |
| 1999-11-04 | $31.50 | $33.24 | 10,100 | — | — |
| 1999-11-03 | $31.75 | $33.50 | 114,700 | — | — |
| 1999-11-02 | $31.63 | $33.37 | 3,900 | — | — |
| 1999-11-01 | $31.88 | $33.63 | 23,800 | — | — |
| 1999-10-29 | $31.88 | $33.63 | 78,000 | — | — |
| 1999-10-28 | $31.75 | $33.50 | 129,800 | — | — |
| 1999-10-27 | $31.63 | $33.37 | 10,100 | — | — |
| 1999-10-26 | $31.63 | $33.37 | 33,700 | — | — |
| 1999-10-25 | $31.63 | $33.37 | 20,700 | — | — |
| 1999-10-22 | $31.38 | $33.11 | 3,300 | — | — |
| 1999-10-21 | $31.63 | $33.37 | 42,000 | — | — |
| 1999-10-20 | $30.75 | $32.45 | 23,400 | — | — |
| 1999-10-19 | $31.25 | $32.97 | 12,100 | — | — |
| 1999-10-18 | $31.13 | $32.84 | 70,500 | — | — |
| 1999-10-15 | $31.25 | $32.97 | 78,500 | — | — |
| 1999-10-14 | $31.38 | $33.11 | 144,300 | — | — |
| 1999-10-13 | $31.13 | $32.84 | 63,600 | — | — |
| 1999-10-12 | $31.38 | $33.11 | 4,800 | — | — |
| 1999-10-11 | $31.38 | $33.11 | 19,500 | — | — |
| 1999-10-08 | $31.38 | $33.11 | 11,600 | — | — |
| 1999-10-07 | $31.75 | $33.50 | 15,300 | — | — |
| 1999-10-06 | $32.88 | $34.69 | 121,800 | — | — |
| 1999-10-05 | $30.06 | $31.72 | 37,200 | — | — |
| 1999-10-04 | $30.06 | $31.72 | 41,200 | — | — |
| 1999-10-01 | $31.00 | $32.58 | 101,500 | — | — |
| 1999-09-30 | $32.94 | $34.62 | 255,600 | — | — |
| 1999-09-29 | $29.88 | $31.40 | 96,800 | — | — |
| 1999-09-28 | $29.91 | $31.43 | 35,700 | — | — |
| 1999-09-27 | $29.88 | $31.40 | 92,500 | — | — |
| 1999-09-24 | $29.25 | $30.75 | 97,900 | — | — |
| 1999-09-23 | $29.75 | $31.27 | 45,900 | — | — |
| 1999-09-22 | $28.75 | $30.22 | 11,900 | — | — |
| 1999-09-21 | $28.63 | $30.09 | 19,800 | — | — |
| 1999-09-20 | $28.31 | $29.76 | 151,600 | — | — |
| 1999-09-17 | $29.13 | $30.61 | 156,700 | — | — |
| 1999-09-16 | $28.25 | $29.69 | 56,100 | — | — |
| 1999-09-15 | $28.13 | $29.56 | 65,400 | — | — |
| 1999-09-14 | $28.00 | $29.43 | 52,100 | — | — |
| 1999-09-13 | $28.00 | $29.43 | 1,600 | — | — |
| 1999-09-10 | $28.06 | $29.50 | 11,900 | — | — |
| 1999-09-09 | $28.13 | $29.56 | 17,300 | — | — |
| 1999-09-08 | $27.94 | $29.37 | 13,700 | — | — |
| 1999-09-07 | $27.88 | $29.30 | 13,000 | — | — |
| 1999-09-03 | $27.44 | $28.84 | 145,200 | — | — |
| 1999-09-02 | $27.25 | $28.64 | 5,500 | — | — |
| 1999-09-01 | $26.88 | $28.25 | 15,800 | — | — |
| 1999-08-31 | $27.00 | $28.38 | 29,600 | — | — |
| 1999-08-30 | $26.75 | $28.12 | 22,400 | — | — |
| 1999-08-27 | $26.88 | $28.25 | 15,900 | — | — |
| 1999-08-26 | $26.75 | $28.12 | 16,600 | — | — |
| 1999-08-25 | $26.75 | $28.12 | 48,900 | — | — |
| 1999-08-24 | $26.63 | $27.99 | 28,200 | — | — |
| 1999-08-23 | $26.50 | $27.85 | 29,800 | — | — |
| 1999-08-20 | $27.00 | $28.38 | 5,500 | — | — |
| 1999-08-19 | $26.88 | $28.25 | 3,900 | — | — |
| 1999-08-18 | $27.00 | $28.38 | 84,200 | — | — |
| 1999-08-17 | $26.75 | $28.12 | 112,200 | — | — |
| 1999-08-16 | $26.50 | $27.85 | 1,800 | — | — |
| 1999-08-13 | $26.63 | $27.99 | 1,500 | — | — |
| 1999-08-12 | $26.50 | $27.85 | 10,700 | — | — |
| 1999-08-11 | $26.75 | $28.12 | 11,300 | — | — |
| 1999-08-10 | $26.75 | $28.12 | 6,100 | — | — |
| 1999-08-09 | $26.88 | $28.25 | 16,100 | — | — |
| 1999-08-06 | $27.75 | $29.17 | 600 | — | — |
| 1999-08-05 | $27.50 | $28.91 | 6,100 | — | — |
| 1999-08-04 | $27.50 | $28.91 | 26,600 | — | — |
| 1999-08-03 | $27.19 | $28.58 | 16,600 | — | — |
| 1999-08-02 | $27.06 | $28.45 | 10,300 | — | — |
| 1999-07-30 | $27.28 | $28.68 | 37,600 | — | — |
| 1999-07-29 | $27.25 | $28.64 | 2,400 | — | — |
| 1999-07-28 | $27.25 | $28.64 | 3,600 | — | — |
| 1999-07-27 | $27.25 | $28.64 | 3,500 | — | — |
| 1999-07-26 | $27.69 | $29.10 | 20,000 | — | — |
| 1999-07-23 | $27.31 | $28.71 | 0 | — | — |
| 1999-07-22 | $27.31 | $28.71 | 64,800 | — | — |
| 1999-07-21 | $27.45 | $28.86 | 16,900 | — | — |
| 1999-07-20 | $27.00 | $28.38 | 2,300 | — | — |
| 1999-07-19 | $27.75 | $29.17 | 9,200 | — | — |
| 1999-07-16 | $27.13 | $28.51 | 3,800 | — | — |
| 1999-07-15 | $27.88 | $29.30 | 1,900 | — | — |
| 1999-07-14 | $28.00 | $29.43 | 2,700 | — | — |
| 1999-07-13 | $28.00 | $29.43 | 8,600 | — | — |
| 1999-07-12 | $28.00 | $29.43 | 40,800 | — | — |
| 1999-07-09 | $27.19 | $28.58 | 7,100 | — | — |
| 1999-07-08 | $27.09 | $28.48 | 7,300 | — | — |
| 1999-07-07 | $27.00 | $28.38 | 4,000 | — | — |
| 1999-07-06 | $27.00 | $28.38 | 3,700 | — | — |
| 1999-07-02 | $27.00 | $28.38 | 4,300 | — | — |
| 1999-07-01 | $27.00 | $28.38 | 1,400 | — | — |
| 1999-06-30 | $28.50 | $29.83 | 119,400 | — | — |
| 1999-06-29 | $27.00 | $28.26 | 16,400 | — | — |
| 1999-06-28 | $27.38 | $28.65 | 22,500 | — | — |
| 1999-06-25 | $27.00 | $28.26 | 7,000 | — | — |
| 1999-06-24 | $27.25 | $28.52 | 51,900 | — | — |
| 1999-06-23 | $26.88 | $28.13 | 64,000 | — | — |
| 1999-06-22 | $27.00 | $28.26 | 13,700 | — | — |
| 1999-06-21 | $27.00 | $28.26 | 7,900 | — | — |
| 1999-06-18 | $27.00 | $28.26 | 52,800 | — | — |
| 1999-06-17 | $27.13 | $28.39 | 33,600 | — | — |
| 1999-06-16 | $26.88 | $28.13 | 1,300 | — | — |
| 1999-06-15 | $26.88 | $28.13 | 26,500 | — | — |
| 1999-06-14 | $27.00 | $28.26 | 40,500 | — | — |
| 1999-06-11 | $27.13 | $28.39 | 25,400 | — | — |
| 1999-06-10 | $27.06 | $28.33 | 97,200 | — | — |
| 1999-06-09 | $27.06 | $28.33 | 11,100 | — | — |
| 1999-06-08 | $26.69 | $27.93 | 6,400 | — | — |
| 1999-06-07 | $26.88 | $28.13 | 17,500 | — | — |
| 1999-06-04 | $26.88 | $28.13 | 15,700 | — | — |
| 1999-06-03 | $26.88 | $28.13 | 24,900 | — | — |
| 1999-06-02 | $26.88 | $28.13 | 16,200 | — | — |
| 1999-06-01 | $27.13 | $28.39 | 23,100 | — | — |
| 1999-05-28 | $27.13 | $28.39 | 31,600 | — | — |
| 1999-05-27 | $27.00 | $28.26 | 19,100 | — | — |
| 1999-05-26 | $27.00 | $28.26 | 4,500 | — | — |
| 1999-05-25 | $27.13 | $28.39 | 7,700 | — | — |
| 1999-05-24 | $27.19 | $28.46 | 16,200 | — | — |
| 1999-05-21 | $27.13 | $28.39 | 1,600 | — | — |
| 1999-05-20 | $27.00 | $28.26 | 3,600 | — | — |
| 1999-05-19 | $26.75 | $28.00 | 4,900 | — | — |
| 1999-05-18 | $26.88 | $28.13 | 4,400 | — | — |
| 1999-05-17 | $27.00 | $28.26 | 900 | — | — |
| 1999-05-14 | $26.75 | $28.00 | 12,400 | — | — |
| 1999-05-13 | $27.50 | $28.78 | 7,500 | — | — |
| 1999-05-12 | $27.50 | $28.78 | 8,100 | — | — |
| 1999-05-11 | $27.56 | $28.85 | 400 | — | — |
| 1999-05-10 | $28.00 | $29.31 | 32,900 | — | — |
| 1999-05-07 | $27.00 | $28.26 | 13,700 | — | — |
| 1999-05-06 | $26.75 | $28.00 | 2,100 | — | — |
| 1999-05-05 | $27.00 | $28.26 | 20,600 | — | — |
| 1999-05-04 | $26.75 | $28.00 | 37,000 | — | — |
| 1999-05-03 | $26.88 | $28.13 | 14,200 | — | — |
| 1999-04-30 | $27.25 | $28.52 | 20,600 | — | — |
| 1999-04-29 | $26.69 | $27.93 | 5,000 | — | — |
| 1999-04-28 | $26.38 | $27.61 | 17,700 | — | — |
| 1999-04-27 | $27.00 | $28.26 | 8,600 | — | — |
| 1999-04-26 | $26.88 | $28.13 | 23,500 | — | — |
| 1999-04-23 | $26.88 | $28.13 | 6,100 | — | — |
| 1999-04-22 | $26.88 | $28.13 | 9,600 | — | — |
| 1999-04-21 | $26.94 | $28.20 | 41,700 | — | — |
| 1999-04-20 | $26.88 | $28.13 | 10,200 | — | — |
| 1999-04-19 | $26.88 | $28.13 | 11,400 | — | — |
| 1999-04-16 | $27.25 | $28.52 | 14,800 | — | — |
| 1999-04-15 | $27.13 | $28.39 | 33,200 | — | — |
| 1999-04-14 | $27.50 | $28.78 | 56,900 | — | — |
| 1999-04-13 | $27.25 | $28.52 | 95,000 | — | — |
| 1999-04-12 | $27.25 | $28.52 | 52,500 | — | — |
| 1999-04-09 | $26.88 | $28.13 | 49,800 | — | — |
| 1999-04-08 | $26.81 | $28.06 | 27,200 | — | — |
| 1999-04-07 | $26.75 | $28.00 | 34,500 | — | — |
| 1999-04-06 | $27.50 | $28.78 | 10,700 | — | — |
| 1999-04-05 | $28.44 | $29.77 | 44,200 | — | — |
| 1999-04-01 | $27.25 | $28.52 | 3,500 | — | — |
| 1999-03-31 | $27.50 | $28.66 | 7,400 | — | — |
| 1999-03-30 | $28.06 | $29.24 | 22,300 | — | — |
| 1999-03-29 | $27.50 | $28.66 | 27,800 | — | — |
| 1999-03-26 | $27.13 | $28.27 | 55,900 | — | — |
| 1999-03-25 | $27.00 | $28.14 | 8,600 | — | — |
| 1999-03-24 | $27.75 | $28.92 | 1,200 | — | — |
| 1999-03-23 | $27.75 | $28.92 | 3,600 | — | — |
| 1999-03-22 | $28.13 | $29.31 | 700 | — | — |
| 1999-03-19 | $28.19 | $29.37 | 1,600 | — | — |
| 1999-03-18 | $28.00 | $29.18 | 49,100 | — | — |
| 1999-03-17 | $28.38 | $29.57 | 2,300 | — | — |
| 1999-03-16 | $28.44 | $29.64 | 28,700 | — | — |
| 1999-03-15 | $28.50 | $29.70 | 36,700 | — | — |
| 1999-03-12 | $28.50 | $29.70 | 400 | — | — |
| 1999-03-11 | $28.25 | $29.44 | 13,800 | — | — |
| 1999-03-10 | $28.19 | $29.37 | 3,400 | — | — |
| 1999-03-09 | $28.00 | $29.18 | 6,300 | — | — |
| 1999-03-08 | $27.88 | $29.05 | 10,100 | — | — |
| 1999-03-05 | $27.75 | $28.92 | 22,200 | — | — |
| 1999-03-04 | $27.88 | $29.05 | 9,400 | — | — |
| 1999-03-03 | $27.94 | $29.11 | 27,300 | — | — |
| 1999-03-02 | $28.00 | $29.18 | 2,400 | — | — |
| 1999-03-01 | $28.00 | $29.18 | 22,100 | — | — |
| 1999-02-26 | $27.13 | $28.27 | 52,100 | — | — |
| 1999-02-25 | $27.75 | $28.92 | 27,500 | — | — |
| 1999-02-24 | $27.13 | $28.27 | 16,800 | — | — |
| 1999-02-23 | $27.75 | $28.92 | 22,800 | — | — |
| 1999-02-22 | $28.00 | $29.18 | 14,900 | — | — |
| 1999-02-19 | $28.50 | $29.70 | 500 | — | — |
| 1999-02-18 | $27.56 | $28.72 | 7,400 | — | — |
| 1999-02-17 | $27.75 | $28.92 | 11,900 | — | — |
| 1999-02-16 | $27.75 | $28.92 | 10,800 | — | — |
| 1999-02-12 | $28.00 | $29.18 | 12,900 | — | — |
| 1999-02-11 | $28.38 | $29.57 | 12,500 | — | — |
| 1999-02-10 | $28.50 | $29.70 | 8,000 | — | — |
| 1999-02-09 | $28.38 | $29.57 | 9,200 | — | — |
| 1999-02-08 | $29.25 | $30.48 | 6,200 | — | — |
| 1999-02-05 | $28.50 | $29.70 | 17,500 | — | — |
| 1999-02-04 | $29.13 | $30.35 | 16,000 | — | — |
| 1999-02-03 | $29.38 | $30.61 | 7,500 | — | — |
| 1999-02-02 | $30.13 | $31.39 | 28,000 | — | — |
| 1999-02-01 | $30.50 | $31.78 | 20,800 | — | — |
| 1999-01-29 | $30.50 | $31.78 | 47,700 | — | — |
| 1999-01-28 | $30.25 | $31.52 | 19,600 | — | — |
| 1999-01-27 | $30.13 | $31.39 | 6,400 | — | — |
| 1999-01-26 | $30.75 | $32.05 | 10,900 | — | — |
| 1999-01-25 | $30.75 | $32.05 | 12,600 | — | — |
| 1999-01-22 | $30.06 | $31.33 | 24,000 | — | — |
| 1999-01-21 | $30.50 | $31.78 | 7,600 | — | — |
| 1999-01-20 | $31.00 | $32.31 | 4,400 | — | — |
| 1999-01-19 | $31.25 | $32.57 | 29,800 | — | — |
| 1999-01-15 | $30.88 | $32.18 | 37,100 | — | — |
| 1999-01-14 | $29.00 | $30.22 | 53,100 | — | — |
| 1999-01-13 | $29.00 | $30.22 | 99,900 | — | — |
| 1999-01-12 | $30.63 | $31.91 | 32,200 | — | — |
| 1999-01-11 | $30.75 | $32.05 | 25,100 | — | — |
| 1999-01-08 | $31.19 | $32.50 | 22,300 | — | — |
| 1999-01-07 | $31.38 | $32.70 | 10,900 | — | — |
| 1999-01-06 | $31.50 | $32.83 | 38,100 | — | — |
| 1999-01-05 | $31.75 | $33.09 | 57,600 | — | — |
| 1999-01-04 | $32.63 | $34.00 | 67,700 | — | — |