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
- 1993-03-16 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 | $32.06 | $32.54 | 57,200 | — | — |
| 1999-12-30 | $33.00 | $33.49 | 130,600 | — | — |
| 1999-12-29 | $32.19 | $32.66 | 140,700 | — | — |
| 1999-12-28 | $30.69 | $31.14 | 123,900 | — | — |
| 1999-12-27 | $29.88 | $30.32 | 83,900 | — | — |
| 1999-12-23 | $30.25 | $30.70 | 93,900 | — | — |
| 1999-12-22 | $29.81 | $30.25 | 196,600 | — | — |
| 1999-12-21 | $30.44 | $30.89 | 122,300 | — | — |
| 1999-12-20 | $30.00 | $30.44 | 203,800 | — | — |
| 1999-12-17 | $30.75 | $31.21 | 387,400 | — | — |
| 1999-12-16 | $30.69 | $31.14 | 116,300 | — | — |
| 1999-12-15 | $30.63 | $31.08 | 135,900 | — | — |
| 1999-12-14 | $29.88 | $30.32 | 175,800 | — | — |
| 1999-12-13 | $29.88 | $30.32 | 132,000 | — | — |
| 1999-12-10 | $31.06 | $31.52 | 191,200 | — | — |
| 1999-12-09 | $31.56 | $32.03 | 152,200 | — | — |
| 1999-12-08 | $31.69 | $32.16 | 151,500 | — | — |
| 1999-12-07 | $31.50 | $31.97 | 160,500 | — | — |
| 1999-12-06 | $32.00 | $32.47 | 114,000 | — | — |
| 1999-12-03 | $32.56 | $33.05 | 131,700 | — | — |
| 1999-12-02 | $32.63 | $33.11 | 194,300 | — | — |
| 1999-12-01 | $32.00 | $32.47 | 1,105,800 | — | — |
| 1999-11-30 | $33.25 | $33.74 | 187,700 | — | — |
| 1999-11-29 | $33.75 | $34.25 | 135,000 | — | — |
| 1999-11-26 | $34.88 | $35.39 | 87,800 | — | — |
| 1999-11-24 | $35.06 | $35.58 | 81,900 | — | — |
| 1999-11-23 | $34.69 | $35.20 | 103,000 | — | — |
| 1999-11-22 | $34.94 | $35.46 | 78,300 | — | — |
| 1999-11-19 | $36.06 | $36.60 | 59,100 | — | — |
| 1999-11-18 | $35.81 | $36.34 | 171,000 | — | — |
| 1999-11-17 | $36.63 | $37.17 | 166,400 | — | — |
| 1999-11-16 | $36.81 | $37.36 | 248,100 | — | — |
| 1999-11-15 | $34.81 | $35.33 | 108,700 | — | — |
| 1999-11-12 | $34.75 | $35.27 | 126,400 | — | — |
| 1999-11-11 | $35.25 | $35.77 | 141,500 | — | — |
| 1999-11-10 | $35.06 | $35.58 | 181,200 | — | — |
| 1999-11-09 | $35.44 | $35.96 | 87,700 | — | — |
| 1999-11-08 | $35.25 | $35.77 | 95,200 | — | — |
| 1999-11-05 | $36.00 | $36.53 | 191,500 | — | — |
| 1999-11-04 | $35.44 | $35.96 | 160,000 | — | — |
| 1999-11-03 | $35.56 | $36.09 | 174,000 | — | — |
| 1999-11-02 | $36.00 | $36.53 | 157,800 | — | — |
| 1999-11-01 | $34.88 | $35.39 | 205,500 | — | — |
| 1999-10-29 | $35.56 | $36.09 | 316,600 | — | — |
| 1999-10-28 | $35.69 | $36.22 | 144,900 | — | — |
| 1999-10-27 | $34.63 | $35.14 | 309,600 | — | — |
| 1999-10-26 | $35.81 | $36.34 | 293,000 | — | — |
| 1999-10-25 | $35.31 | $35.84 | 401,300 | — | — |
| 1999-10-22 | $34.94 | $35.46 | 230,400 | — | — |
| 1999-10-21 | $33.75 | $34.25 | 268,000 | — | — |
| 1999-10-20 | $33.25 | $33.74 | 236,500 | — | — |
| 1999-10-19 | $33.44 | $33.93 | 322,200 | — | — |
| 1999-10-18 | $32.94 | $33.43 | 241,700 | — | — |
| 1999-10-15 | $33.31 | $33.81 | 316,200 | — | — |
| 1999-10-14 | $33.88 | $34.38 | 873,600 | — | — |
| 1999-10-13 | $32.13 | $32.60 | 540,100 | — | — |
| 1999-10-12 | $30.00 | $30.44 | 125,400 | — | — |
| 1999-10-11 | $30.13 | $30.57 | 146,700 | — | — |
| 1999-10-08 | $30.06 | $30.51 | 155,400 | — | — |
| 1999-10-07 | $29.38 | $29.81 | 308,000 | — | — |
| 1999-10-06 | $29.94 | $30.38 | 283,700 | — | — |
| 1999-10-05 | $31.00 | $31.42 | 255,500 | — | — |
| 1999-10-04 | $31.25 | $31.67 | 176,200 | — | — |
| 1999-10-01 | $30.75 | $31.17 | 253,200 | — | — |
| 1999-09-30 | $31.81 | $32.24 | 508,800 | — | — |
| 1999-09-29 | $29.00 | $29.39 | 138,100 | — | — |
| 1999-09-28 | $28.81 | $29.20 | 218,600 | — | — |
| 1999-09-27 | $29.19 | $29.58 | 69,100 | — | — |
| 1999-09-24 | $29.19 | $29.58 | 108,900 | — | — |
| 1999-09-23 | $28.81 | $29.20 | 111,700 | — | — |
| 1999-09-22 | $29.56 | $29.96 | 115,300 | — | — |
| 1999-09-21 | $29.38 | $29.77 | 153,200 | — | — |
| 1999-09-20 | $29.81 | $30.22 | 299,700 | — | — |
| 1999-09-17 | $28.88 | $29.27 | 514,200 | — | — |
| 1999-09-16 | $28.44 | $28.82 | 351,800 | — | — |
| 1999-09-15 | $28.00 | $28.38 | 94,000 | — | — |
| 1999-09-14 | $28.31 | $28.70 | 426,200 | — | — |
| 1999-09-13 | $28.81 | $29.20 | 225,400 | — | — |
| 1999-09-10 | $28.56 | $28.95 | 280,200 | — | — |
| 1999-09-09 | $28.88 | $29.27 | 312,100 | — | — |
| 1999-09-08 | $29.38 | $29.77 | 129,200 | — | — |
| 1999-09-07 | $30.00 | $30.41 | 262,900 | — | — |
| 1999-09-03 | $29.81 | $30.22 | 102,800 | — | — |
| 1999-09-02 | $28.81 | $29.20 | 256,000 | — | — |
| 1999-09-01 | $29.44 | $29.84 | 116,300 | — | — |
| 1999-08-31 | $29.19 | $29.58 | 324,600 | — | — |
| 1999-08-30 | $29.25 | $29.65 | 125,400 | — | — |
| 1999-08-27 | $29.00 | $29.39 | 196,500 | — | — |
| 1999-08-26 | $29.44 | $29.84 | 157,300 | — | — |
| 1999-08-25 | $29.94 | $30.34 | 185,600 | — | — |
| 1999-08-24 | $29.06 | $29.46 | 202,300 | — | — |
| 1999-08-23 | $29.19 | $29.58 | 201,900 | — | — |
| 1999-08-20 | $28.50 | $28.89 | 324,300 | — | — |
| 1999-08-19 | $29.00 | $29.39 | 300,900 | — | — |
| 1999-08-18 | $29.19 | $29.58 | 436,300 | — | — |
| 1999-08-17 | $28.81 | $29.20 | 403,100 | — | — |
| 1999-08-16 | $28.06 | $28.44 | 279,500 | — | — |
| 1999-08-13 | $26.69 | $27.05 | 235,200 | — | — |
| 1999-08-12 | $26.94 | $27.30 | 226,300 | — | — |
| 1999-08-11 | $27.00 | $27.36 | 301,300 | — | — |
| 1999-08-10 | $26.44 | $26.79 | 354,800 | — | — |
| 1999-08-09 | $27.50 | $27.87 | 126,200 | — | — |
| 1999-08-06 | $27.81 | $28.19 | 299,900 | — | — |
| 1999-08-05 | $28.63 | $29.01 | 531,100 | — | — |
| 1999-08-04 | $27.81 | $28.19 | 442,200 | — | — |
| 1999-08-03 | $30.38 | $30.79 | 193,700 | — | — |
| 1999-08-02 | $31.75 | $32.18 | 141,700 | — | — |
| 1999-07-30 | $31.75 | $32.18 | 322,100 | — | — |
| 1999-07-29 | $32.63 | $33.07 | 156,600 | — | — |
| 1999-07-28 | $32.00 | $32.43 | 110,200 | — | — |
| 1999-07-27 | $32.13 | $32.56 | 318,900 | — | — |
| 1999-07-26 | $31.69 | $32.12 | 188,500 | — | — |
| 1999-07-23 | $31.81 | $32.24 | 173,500 | — | — |
| 1999-07-22 | $31.81 | $32.24 | 108,000 | — | — |
| 1999-07-21 | $32.63 | $33.07 | 137,000 | — | — |
| 1999-07-20 | $31.81 | $32.24 | 123,600 | — | — |
| 1999-07-19 | $32.00 | $32.43 | 178,200 | — | — |
| 1999-07-16 | $31.50 | $31.93 | 144,400 | — | — |
| 1999-07-15 | $32.19 | $32.62 | 128,400 | — | — |
| 1999-07-14 | $32.56 | $33.00 | 189,900 | — | — |
| 1999-07-13 | $31.13 | $31.55 | 54,600 | — | — |
| 1999-07-12 | $31.44 | $31.86 | 145,800 | — | — |
| 1999-07-09 | $31.50 | $31.93 | 93,800 | — | — |
| 1999-07-08 | $32.00 | $32.43 | 161,900 | — | — |
| 1999-07-07 | $31.50 | $31.93 | 189,200 | — | — |
| 1999-07-06 | $32.50 | $32.90 | 180,100 | — | — |
| 1999-07-02 | $32.75 | $33.15 | 259,500 | — | — |
| 1999-07-01 | $33.06 | $33.47 | 344,300 | — | — |
| 1999-06-30 | $37.75 | $38.21 | 437,900 | — | — |
| 1999-06-29 | $32.44 | $32.84 | 173,500 | — | — |
| 1999-06-28 | $31.75 | $32.14 | 167,100 | — | — |
| 1999-06-25 | $32.00 | $32.39 | 175,000 | — | — |
| 1999-06-24 | $31.44 | $31.82 | 114,300 | — | — |
| 1999-06-23 | $31.88 | $32.27 | 110,000 | — | — |
| 1999-06-22 | $31.50 | $31.89 | 128,900 | — | — |
| 1999-06-21 | $30.94 | $31.32 | 96,600 | — | — |
| 1999-06-18 | $31.13 | $31.51 | 152,500 | — | — |
| 1999-06-17 | $31.06 | $31.44 | 161,200 | — | — |
| 1999-06-16 | $30.25 | $30.62 | 211,300 | — | — |
| 1999-06-15 | $30.25 | $30.62 | 196,900 | — | — |
| 1999-06-14 | $30.25 | $30.62 | 542,900 | — | — |
| 1999-06-11 | $28.25 | $28.60 | 257,500 | — | — |
| 1999-06-10 | $29.38 | $29.74 | 250,600 | — | — |
| 1999-06-09 | $30.25 | $30.62 | 204,600 | — | — |
| 1999-06-08 | $32.36 | $32.76 | 182,200 | — | — |
| 1999-06-07 | $31.50 | $31.89 | 111,500 | — | — |
| 1999-06-04 | $31.50 | $31.89 | 60,100 | — | — |
| 1999-06-03 | $31.94 | $32.33 | 102,400 | — | — |
| 1999-06-02 | $31.94 | $32.33 | 202,900 | — | — |
| 1999-06-01 | $32.38 | $32.77 | 100,700 | — | — |
| 1999-05-28 | $31.88 | $32.27 | 397,100 | — | — |
| 1999-05-27 | $30.13 | $30.49 | 235,400 | — | — |
| 1999-05-26 | $31.13 | $31.51 | 179,000 | — | — |
| 1999-05-25 | $30.06 | $30.43 | 420,700 | — | — |
| 1999-05-24 | $32.31 | $32.71 | 185,300 | — | — |
| 1999-05-21 | $33.38 | $33.78 | 178,800 | — | — |
| 1999-05-20 | $34.08 | $34.50 | 334,350 | — | — |
| 1999-05-19 | $33.71 | $34.12 | 212,700 | — | — |
| 1999-05-18 | $34.92 | $35.34 | 229,800 | — | — |
| 1999-05-17 | $35.75 | $36.19 | 177,150 | — | — |
| 1999-05-14 | $36.25 | $36.69 | 363,000 | — | — |
| 1999-05-13 | $37.54 | $38.00 | 947,100 | — | — |
| 1999-05-12 | $35.29 | $35.72 | 385,800 | — | — |
| 1999-05-11 | $34.79 | $35.22 | 278,850 | — | — |
| 1999-05-10 | $34.50 | $34.92 | 136,650 | — | — |
| 1999-05-07 | $34.33 | $34.75 | 249,750 | — | — |
| 1999-05-06 | $34.17 | $34.59 | 115,500 | — | — |
| 1999-05-05 | $34.58 | $35.01 | 203,550 | — | — |
| 1999-05-04 | $35.08 | $35.51 | 462,300 | — | — |
| 1999-05-03 | $34.38 | $34.80 | 656,100 | — | — |
| 1999-04-30 | $33.79 | $34.21 | 411,600 | — | — |
| 1999-04-29 | $35.50 | $35.94 | 352,800 | — | — |
| 1999-04-28 | $34.63 | $35.05 | 270,000 | — | — |
| 1999-04-27 | $34.17 | $34.59 | 189,300 | — | — |
| 1999-04-26 | $33.96 | $34.37 | 278,400 | — | — |
| 1999-04-23 | $32.83 | $33.24 | 186,150 | — | — |
| 1999-04-22 | $33.50 | $33.91 | 255,150 | — | — |
| 1999-04-21 | $34.08 | $34.50 | 346,350 | — | — |
| 1999-04-20 | $35.50 | $35.94 | 716,400 | — | — |
| 1999-04-19 | $35.00 | $35.43 | 562,650 | — | — |
| 1999-04-16 | $33.71 | $34.12 | 863,850 | — | — |
| 1999-04-15 | $31.08 | $31.46 | 696,450 | — | — |
| 1999-04-14 | $30.08 | $30.45 | 777,300 | — | — |
| 1999-04-13 | $29.75 | $30.11 | 415,350 | — | — |
| 1999-04-12 | $28.38 | $28.72 | 265,650 | — | — |
| 1999-04-09 | $27.75 | $28.09 | 212,400 | — | — |
| 1999-04-08 | $27.83 | $28.17 | 841,650 | — | — |
| 1999-04-07 | $25.13 | $25.43 | 601,800 | — | — |
| 1999-04-06 | $25.21 | $25.49 | 882,600 | — | — |
| 1999-04-05 | $26.25 | $26.54 | 452,700 | — | — |
| 1999-04-01 | $27.17 | $27.47 | 271,350 | — | — |
| 1999-03-31 | $27.71 | $28.02 | 303,450 | — | — |
| 1999-03-30 | $28.21 | $28.52 | 127,950 | — | — |
| 1999-03-29 | $28.46 | $28.78 | 274,050 | — | — |
| 1999-03-26 | $29.04 | $29.37 | 278,850 | — | — |
| 1999-03-25 | $29.63 | $29.96 | 404,700 | — | — |
| 1999-03-24 | $28.92 | $29.24 | 703,950 | — | — |
| 1999-03-23 | $26.54 | $26.84 | 421,950 | — | — |
| 1999-03-22 | $27.00 | $27.30 | 176,400 | — | — |
| 1999-03-19 | $28.17 | $28.48 | 232,650 | — | — |
| 1999-03-18 | $28.00 | $28.31 | 148,350 | — | — |
| 1999-03-17 | $28.00 | $28.31 | 132,000 | — | — |
| 1999-03-16 | $28.17 | $28.48 | 363,000 | — | — |
| 1999-03-15 | $28.67 | $28.99 | 722,850 | — | — |
| 1999-03-12 | $29.00 | $29.32 | 89,400 | — | — |
| 1999-03-11 | $29.58 | $29.91 | 121,500 | — | — |
| 1999-03-10 | $30.00 | $30.34 | 152,700 | — | — |
| 1999-03-09 | $30.63 | $30.97 | 80,850 | — | — |
| 1999-03-08 | $30.96 | $31.30 | 287,700 | — | — |
| 1999-03-05 | $31.08 | $31.43 | 281,250 | — | — |
| 1999-03-04 | $29.96 | $30.29 | 307,500 | — | — |
| 1999-03-03 | $30.17 | $30.50 | 208,950 | — | — |
| 1999-03-02 | $30.63 | $30.97 | 241,350 | — | — |
| 1999-03-01 | $30.17 | $30.50 | 195,150 | — | — |
| 1999-02-26 | $30.00 | $30.34 | 153,000 | — | — |
| 1999-02-25 | $29.75 | $30.08 | 95,550 | — | — |
| 1999-02-24 | $30.88 | $31.22 | 311,700 | — | — |
| 1999-02-23 | $31.00 | $31.35 | 317,400 | — | — |
| 1999-02-22 | $30.67 | $31.01 | 365,100 | — | — |
| 1999-02-19 | $29.96 | $30.29 | 179,250 | — | — |
| 1999-02-18 | $29.67 | $30.00 | 318,300 | — | — |
| 1999-02-17 | $28.33 | $28.65 | 463,050 | — | — |
| 1999-02-16 | $28.25 | $28.57 | 216,000 | — | — |
| 1999-02-12 | $29.08 | $29.41 | 233,250 | — | — |
| 1999-02-11 | $28.79 | $29.11 | 402,450 | — | — |
| 1999-02-10 | $29.33 | $29.66 | 261,450 | — | — |
| 1999-02-09 | $30.13 | $30.46 | 456,150 | — | — |
| 1999-02-08 | $30.50 | $30.84 | 157,350 | — | — |
| 1999-02-05 | $29.88 | $30.21 | 250,650 | — | — |
| 1999-02-04 | $30.79 | $31.14 | 210,750 | — | — |
| 1999-02-03 | $31.33 | $31.68 | 345,600 | — | — |
| 1999-02-02 | $32.13 | $32.48 | 218,250 | — | — |
| 1999-02-01 | $32.79 | $33.16 | 338,850 | — | — |
| 1999-01-29 | $31.83 | $32.19 | 290,400 | — | — |
| 1999-01-28 | $31.33 | $31.68 | 187,350 | — | — |
| 1999-01-27 | $31.00 | $31.35 | 126,150 | — | — |
| 1999-01-26 | $31.29 | $31.64 | 400,200 | — | — |
| 1999-01-25 | $32.00 | $32.36 | 210,000 | — | — |
| 1999-01-22 | $32.00 | $32.36 | 244,500 | — | — |
| 1999-01-21 | $32.50 | $32.86 | 313,950 | — | — |
| 1999-01-20 | $32.46 | $32.82 | 242,850 | — | — |
| 1999-01-19 | $33.04 | $33.41 | 746,550 | — | — |
| 1999-01-15 | $32.63 | $32.99 | 543,900 | — | — |
| 1999-01-14 | $31.08 | $31.43 | 584,550 | — | — |
| 1999-01-13 | $30.00 | $30.34 | 886,800 | — | — |
| 1999-01-12 | $30.42 | $30.76 | 563,700 | — | — |
| 1999-01-11 | $28.75 | $29.07 | 1,084,950 | — | — |
| 1999-01-08 | $28.00 | $28.31 | 525,600 | — | — |
| 1999-01-07 | $27.46 | $27.77 | 218,250 | — | — |
| 1999-01-06 | $27.08 | $27.39 | 148,050 | — | — |
| 1999-01-05 | $26.08 | $26.38 | 192,000 | — | — |
| 1999-01-04 | $25.79 | $26.05 | 265,350 | — | — |