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
- 1980-03-17 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 | $27.22 | $46.03 | 145,845 | — | — |
| 1999-12-30 | $27.70 | $46.84 | 297,135 | — | — |
| 1999-12-29 | $27.70 | $46.84 | 151,499 | — | — |
| 1999-12-28 | $27.40 | $46.33 | 278,708 | — | — |
| 1999-12-27 | $26.98 | $45.62 | 362,362 | — | — |
| 1999-12-23 | $26.68 | $45.12 | 253,999 | — | — |
| 1999-12-22 | $26.68 | $45.12 | 137,365 | — | — |
| 1999-12-21 | $26.92 | $45.52 | 359,640 | — | — |
| 1999-12-20 | $26.33 | $44.51 | 377,543 | — | — |
| 1999-12-17 | $26.74 | $45.22 | 386,862 | — | — |
| 1999-12-16 | $26.56 | $44.92 | 302,474 | — | — |
| 1999-12-15 | $26.92 | $45.52 | 450,518 | — | — |
| 1999-12-14 | $27.04 | $45.72 | 326,555 | — | — |
| 1999-12-13 | $27.34 | $46.23 | 483,498 | — | — |
| 1999-12-10 | $27.82 | $47.04 | 407,592 | — | — |
| 1999-12-09 | $27.52 | $46.53 | 454,392 | — | — |
| 1999-12-08 | $27.22 | $46.03 | 578,669 | — | — |
| 1999-12-07 | $28.41 | $47.69 | 620,549 | — | — |
| 1999-12-06 | $28.83 | $48.39 | 391,992 | — | — |
| 1999-12-03 | $30.03 | $50.40 | 672,061 | — | — |
| 1999-12-02 | $30.33 | $50.90 | 758,437 | — | — |
| 1999-12-01 | $30.38 | $51.00 | 689,231 | — | — |
| 1999-11-30 | $31.40 | $52.70 | 411,256 | — | — |
| 1999-11-29 | $29.91 | $50.20 | 347,390 | — | — |
| 1999-11-26 | $30.62 | $51.40 | 93,810 | — | — |
| 1999-11-24 | $30.09 | $50.50 | 759,379 | — | — |
| 1999-11-23 | $31.52 | $52.90 | 281,744 | — | — |
| 1999-11-22 | $32.18 | $54.00 | 138,307 | — | — |
| 1999-11-19 | $33.19 | $55.71 | 160,398 | — | — |
| 1999-11-18 | $33.07 | $55.51 | 374,298 | — | — |
| 1999-11-17 | $33.67 | $56.51 | 370,424 | — | — |
| 1999-11-16 | $34.44 | $57.81 | 197,671 | — | — |
| 1999-11-15 | $34.21 | $57.41 | 178,302 | — | — |
| 1999-11-12 | $33.73 | $56.61 | 366,236 | — | — |
| 1999-11-11 | $32.74 | $54.96 | 201,859 | — | — |
| 1999-11-10 | $32.83 | $55.11 | 582,439 | — | — |
| 1999-11-09 | $33.19 | $55.71 | 292,109 | — | — |
| 1999-11-08 | $33.49 | $56.21 | 357,127 | — | — |
| 1999-11-05 | $33.91 | $56.91 | 252,219 | — | — |
| 1999-11-04 | $33.43 | $56.11 | 192,436 | — | — |
| 1999-11-03 | $32.47 | $54.50 | 286,560 | — | — |
| 1999-11-02 | $33.19 | $55.71 | 585,161 | — | — |
| 1999-11-01 | $32.77 | $55.01 | 285,199 | — | — |
| 1999-10-29 | $32.47 | $54.50 | 391,992 | — | — |
| 1999-10-28 | $32.35 | $54.30 | 740,219 | — | — |
| 1999-10-27 | $30.56 | $51.30 | 616,884 | — | — |
| 1999-10-26 | $29.85 | $50.10 | 541,711 | — | — |
| 1999-10-25 | $29.73 | $49.90 | 559,824 | — | — |
| 1999-10-22 | $29.97 | $50.30 | 490,199 | — | — |
| 1999-10-21 | $28.59 | $47.99 | 623,271 | — | — |
| 1999-10-20 | $28.65 | $48.09 | 760,008 | — | — |
| 1999-10-19 | $27.70 | $46.49 | 665,674 | — | — |
| 1999-10-18 | $26.56 | $44.59 | 209,711 | — | — |
| 1999-10-15 | $26.50 | $44.49 | 343,621 | — | — |
| 1999-10-14 | $26.80 | $44.99 | 428,113 | — | — |
| 1999-10-13 | $27.58 | $46.29 | 151,394 | — | — |
| 1999-10-12 | $28.53 | $47.89 | 210,340 | — | — |
| 1999-10-11 | $28.89 | $48.49 | 303,207 | — | — |
| 1999-10-08 | $29.61 | $49.69 | 531,555 | — | — |
| 1999-10-07 | $28.36 | $47.59 | 637,301 | — | — |
| 1999-10-06 | $28.47 | $47.79 | 733,833 | — | — |
| 1999-10-05 | $27.58 | $46.29 | 723,782 | — | — |
| 1999-10-04 | $27.58 | $46.29 | 636,568 | — | — |
| 1999-10-01 | $26.68 | $44.79 | 415,968 | — | — |
| 1999-09-30 | $26.86 | $45.09 | 602,855 | — | — |
| 1999-09-29 | $26.92 | $45.19 | 827,224 | — | — |
| 1999-09-28 | $27.46 | $46.09 | 343,726 | — | — |
| 1999-09-27 | $27.58 | $46.29 | 385,396 | — | — |
| 1999-09-24 | $27.34 | $45.89 | 622,224 | — | — |
| 1999-09-23 | $27.58 | $46.29 | 376,392 | — | — |
| 1999-09-22 | $27.40 | $45.99 | 717,081 | — | — |
| 1999-09-21 | $26.98 | $45.29 | 516,374 | — | — |
| 1999-09-20 | $27.10 | $45.49 | 709,438 | — | — |
| 1999-09-17 | $27.46 | $46.09 | 597,934 | — | — |
| 1999-09-16 | $27.64 | $46.39 | 351,578 | — | — |
| 1999-09-15 | $28.36 | $47.59 | 179,349 | — | — |
| 1999-09-14 | $28.53 | $47.89 | 228,976 | — | — |
| 1999-09-13 | $28.71 | $48.19 | 127,942 | — | — |
| 1999-09-10 | $28.65 | $48.09 | 722,211 | — | — |
| 1999-09-09 | $28.89 | $48.49 | 310,432 | — | — |
| 1999-09-08 | $28.89 | $48.49 | 266,877 | — | — |
| 1999-09-07 | $29.79 | $49.69 | 526,425 | — | — |
| 1999-09-03 | $31.58 | $52.68 | 179,244 | — | — |
| 1999-09-02 | $30.74 | $51.28 | 248,869 | — | — |
| 1999-09-01 | $31.52 | $52.58 | 228,034 | — | — |
| 1999-08-31 | $30.56 | $50.99 | 258,396 | — | — |
| 1999-08-30 | $30.50 | $50.89 | 173,590 | — | — |
| 1999-08-27 | $31.28 | $52.18 | 144,170 | — | — |
| 1999-08-26 | $32.18 | $53.67 | 217,250 | — | — |
| 1999-08-25 | $32.65 | $54.47 | 256,302 | — | — |
| 1999-08-24 | $32.83 | $54.77 | 259,024 | — | — |
| 1999-08-23 | $32.83 | $54.77 | 391,573 | — | — |
| 1999-08-20 | $31.52 | $52.58 | 478,473 | — | — |
| 1999-08-19 | $32.00 | $53.38 | 227,720 | — | — |
| 1999-08-18 | $32.71 | $54.57 | 477,635 | — | — |
| 1999-08-17 | $32.30 | $53.87 | 419,213 | — | — |
| 1999-08-16 | $32.06 | $53.48 | 206,152 | — | — |
| 1999-08-13 | $32.24 | $53.77 | 340,794 | — | — |
| 1999-08-12 | $32.00 | $53.38 | 163,121 | — | — |
| 1999-08-11 | $32.18 | $53.67 | 200,289 | — | — |
| 1999-08-10 | $32.24 | $53.77 | 193,902 | — | — |
| 1999-08-09 | $32.53 | $54.27 | 192,122 | — | — |
| 1999-08-06 | $32.53 | $54.27 | 184,793 | — | — |
| 1999-08-05 | $32.95 | $54.97 | 178,825 | — | — |
| 1999-08-04 | $32.59 | $54.37 | 356,290 | — | — |
| 1999-08-03 | $32.95 | $54.97 | 450,100 | — | — |
| 1999-08-02 | $34.21 | $57.06 | 173,172 | — | — |
| 1999-07-30 | $34.98 | $58.35 | 158,618 | — | — |
| 1999-07-29 | $34.38 | $57.36 | 326,660 | — | — |
| 1999-07-28 | $34.86 | $58.16 | 280,069 | — | — |
| 1999-07-27 | $35.34 | $58.95 | 769,012 | — | — |
| 1999-07-26 | $35.88 | $59.85 | 253,266 | — | — |
| 1999-07-23 | $36.21 | $60.40 | 347,600 | — | — |
| 1999-07-22 | $38.03 | $63.43 | 320,273 | — | — |
| 1999-07-21 | $38.15 | $63.63 | 390,317 | — | — |
| 1999-07-20 | $37.01 | $61.74 | 351,055 | — | — |
| 1999-07-19 | $37.07 | $61.84 | 283,733 | — | — |
| 1999-07-16 | $36.89 | $61.54 | 306,453 | — | — |
| 1999-07-15 | $36.53 | $60.94 | 221,542 | — | — |
| 1999-07-14 | $35.94 | $59.95 | 269,704 | — | — |
| 1999-07-13 | $36.80 | $61.39 | 254,313 | — | — |
| 1999-07-12 | $37.19 | $62.04 | 239,341 | — | — |
| 1999-07-09 | $36.41 | $60.74 | 159,875 | — | — |
| 1999-07-08 | $35.70 | $59.55 | 467,479 | — | — |
| 1999-07-07 | $37.25 | $62.14 | 227,510 | — | — |
| 1999-07-06 | $37.37 | $62.34 | 207,408 | — | — |
| 1999-07-02 | $36.83 | $61.44 | 139,877 | — | — |
| 1999-07-01 | $37.79 | $63.03 | 456,696 | — | — |
| 1999-06-30 | $36.59 | $61.04 | 319,854 | — | — |
| 1999-06-29 | $37.19 | $62.04 | 401,938 | — | — |
| 1999-06-28 | $36.35 | $60.64 | 264,050 | — | — |
| 1999-06-25 | $35.82 | $59.75 | 469,155 | — | — |
| 1999-06-24 | $35.34 | $58.95 | 228,767 | — | — |
| 1999-06-23 | $36.23 | $60.45 | 191,180 | — | — |
| 1999-06-22 | $36.65 | $61.14 | 152,860 | — | — |
| 1999-06-21 | $37.19 | $62.04 | 101,662 | — | — |
| 1999-06-18 | $37.55 | $62.64 | 498,366 | — | — |
| 1999-06-17 | $36.65 | $61.14 | 263,003 | — | — |
| 1999-06-16 | $37.25 | $62.14 | 280,278 | — | — |
| 1999-06-15 | $36.98 | $61.69 | 380,998 | — | — |
| 1999-06-14 | $35.94 | $59.95 | 225,416 | — | — |
| 1999-06-11 | $35.94 | $59.95 | 244,262 | — | — |
| 1999-06-10 | $36.71 | $61.24 | 462,663 | — | — |
| 1999-06-09 | $36.59 | $61.04 | 520,771 | — | — |
| 1999-06-08 | $37.52 | $62.28 | 471,458 | — | — |
| 1999-06-07 | $38.09 | $63.23 | 442,247 | — | — |
| 1999-06-04 | $37.97 | $63.03 | 457,428 | — | — |
| 1999-06-03 | $38.86 | $64.51 | 153,907 | — | — |
| 1999-06-02 | $38.53 | $63.97 | 270,332 | — | — |
| 1999-06-01 | $39.64 | $65.80 | 811,833 | — | — |
| 1999-05-28 | $39.34 | $65.31 | 186,678 | — | — |
| 1999-05-27 | $38.56 | $64.02 | 422,250 | — | — |
| 1999-05-26 | $38.38 | $63.72 | 420,365 | — | — |
| 1999-05-25 | $37.49 | $62.23 | 363,514 | — | — |
| 1999-05-24 | $38.56 | $64.02 | 340,061 | — | — |
| 1999-05-21 | $40.12 | $66.59 | 129,722 | — | — |
| 1999-05-20 | $40.35 | $66.99 | 212,015 | — | — |
| 1999-05-19 | $40.23 | $66.79 | 263,631 | — | — |
| 1999-05-18 | $40.53 | $67.29 | 344,459 | — | — |
| 1999-05-17 | $39.88 | $66.20 | 273,996 | — | — |
| 1999-05-14 | $40.32 | $66.94 | 406,964 | — | — |
| 1999-05-13 | $43.16 | $71.65 | 812,880 | — | — |
| 1999-05-12 | $41.73 | $69.27 | 362,571 | — | — |
| 1999-05-11 | $41.25 | $68.48 | 249,916 | — | — |
| 1999-05-10 | $41.52 | $68.92 | 199,765 | — | — |
| 1999-05-07 | $41.82 | $69.42 | 426,124 | — | — |
| 1999-05-06 | $40.47 | $67.19 | 208,455 | — | — |
| 1999-05-05 | $40.95 | $67.98 | 351,683 | — | — |
| 1999-05-04 | $42.86 | $71.15 | 626,726 | — | — |
| 1999-05-03 | $42.17 | $70.01 | 313,887 | — | — |
| 1999-04-30 | $41.19 | $68.38 | 855,179 | — | — |
| 1999-04-29 | $40.47 | $67.19 | 637,824 | — | — |
| 1999-04-28 | $41.07 | $68.18 | 547,993 | — | — |
| 1999-04-27 | $40.12 | $66.59 | 425,809 | — | — |
| 1999-04-26 | $39.10 | $64.91 | 235,572 | — | — |
| 1999-04-23 | $39.34 | $65.31 | 293,156 | — | — |
| 1999-04-22 | $39.58 | $65.70 | 187,096 | — | — |
| 1999-04-21 | $39.40 | $65.41 | 356,499 | — | — |
| 1999-04-20 | $38.09 | $63.23 | 330,952 | — | — |
| 1999-04-19 | $38.62 | $64.12 | 707,972 | — | — |
| 1999-04-16 | $38.26 | $63.52 | 508,731 | — | — |
| 1999-04-15 | $38.18 | $63.37 | 382,674 | — | — |
| 1999-04-14 | $38.09 | $63.23 | 606,624 | — | — |
| 1999-04-13 | $36.80 | $61.09 | 329,487 | — | — |
| 1999-04-12 | $35.70 | $59.26 | 378,800 | — | — |
| 1999-04-09 | $35.70 | $59.26 | 434,081 | — | — |
| 1999-04-08 | $36.23 | $60.15 | 411,780 | — | — |
| 1999-04-07 | $35.88 | $59.56 | 392,201 | — | — |
| 1999-04-06 | $35.73 | $59.31 | 701,481 | — | — |
| 1999-04-05 | $37.19 | $61.74 | 274,101 | — | — |
| 1999-04-01 | $36.89 | $61.24 | 513,023 | — | — |
| 1999-03-31 | $34.98 | $58.07 | 1,285,071 | — | — |
| 1999-03-30 | $36.53 | $60.65 | 405,498 | — | — |
| 1999-03-29 | $37.97 | $63.03 | 187,934 | — | — |
| 1999-03-26 | $37.37 | $62.04 | 384,872 | — | — |
| 1999-03-25 | $38.68 | $64.22 | 244,890 | — | — |
| 1999-03-24 | $38.44 | $63.82 | 458,161 | — | — |
| 1999-03-23 | $38.26 | $63.52 | 586,312 | — | — |
| 1999-03-22 | $38.15 | $63.32 | 117,158 | — | — |
| 1999-03-19 | $38.09 | $63.23 | 379,428 | — | — |
| 1999-03-18 | $38.92 | $64.61 | 527,367 | — | — |
| 1999-03-17 | $37.97 | $63.03 | 422,354 | — | — |
| 1999-03-16 | $38.09 | $63.23 | 322,158 | — | — |
| 1999-03-15 | $38.80 | $64.41 | 195,263 | — | — |
| 1999-03-12 | $39.04 | $64.81 | 366,655 | — | — |
| 1999-03-11 | $38.86 | $64.51 | 457,219 | — | — |
| 1999-03-10 | $37.61 | $62.43 | 486,430 | — | — |
| 1999-03-09 | $38.32 | $63.32 | 624,423 | — | — |
| 1999-03-08 | $39.28 | $64.90 | 618,246 | — | — |
| 1999-03-05 | $37.37 | $61.74 | 201,231 | — | — |
| 1999-03-04 | $37.19 | $61.45 | 169,507 | — | — |
| 1999-03-03 | $36.89 | $60.95 | 512,709 | — | — |
| 1999-03-02 | $36.83 | $60.85 | 983,120 | — | — |
| 1999-03-01 | $36.77 | $60.76 | 378,590 | — | — |
| 1999-02-26 | $36.35 | $60.07 | 658,869 | — | — |
| 1999-02-25 | $36.12 | $59.67 | 618,874 | — | — |
| 1999-02-24 | $36.18 | $59.77 | 352,625 | — | — |
| 1999-02-23 | $36.89 | $60.95 | 689,441 | — | — |
| 1999-02-22 | $37.49 | $61.94 | 712,788 | — | — |
| 1999-02-19 | $36.95 | $61.05 | 1,190,947 | — | — |
| 1999-02-18 | $36.89 | $60.95 | 1,272,089 | — | — |
| 1999-02-17 | $35.58 | $58.78 | 286,979 | — | — |
| 1999-02-16 | $35.22 | $58.19 | 304,568 | — | — |
| 1999-02-12 | $34.86 | $57.60 | 159,561 | — | — |
| 1999-02-11 | $35.52 | $58.68 | 458,685 | — | — |
| 1999-02-10 | $34.68 | $57.30 | 559,300 | — | — |
| 1999-02-09 | $35.25 | $58.24 | 369,482 | — | — |
| 1999-02-08 | $35.40 | $58.49 | 203,848 | — | — |
| 1999-02-05 | $35.64 | $58.88 | 270,646 | — | — |
| 1999-02-04 | $35.88 | $59.28 | 254,837 | — | — |
| 1999-02-03 | $36.41 | $60.16 | 412,513 | — | — |
| 1999-02-02 | $36.15 | $59.72 | 707,554 | — | — |
| 1999-02-01 | $36.06 | $59.57 | 883,133 | — | — |
| 1999-01-29 | $34.92 | $57.70 | 297,135 | — | — |
| 1999-01-28 | $34.92 | $57.70 | 370,947 | — | — |
| 1999-01-27 | $34.15 | $56.42 | 357,965 | — | — |
| 1999-01-26 | $35.22 | $58.19 | 552,599 | — | — |
| 1999-01-25 | $33.79 | $55.82 | 304,150 | — | — |
| 1999-01-22 | $33.55 | $55.43 | 403,613 | — | — |
| 1999-01-21 | $34.35 | $56.76 | 499,517 | — | — |
| 1999-01-20 | $34.62 | $57.21 | 219,030 | — | — |
| 1999-01-19 | $35.04 | $57.90 | 462,140 | — | — |
| 1999-01-15 | $35.10 | $57.99 | 345,296 | — | — |
| 1999-01-14 | $34.38 | $56.81 | 275,148 | — | — |
| 1999-01-13 | $35.16 | $58.09 | 601,075 | — | — |
| 1999-01-12 | $36.35 | $60.07 | 404,974 | — | — |
| 1999-01-11 | $36.83 | $60.85 | 375,240 | — | — |
| 1999-01-08 | $36.53 | $60.36 | 576,994 | — | — |
| 1999-01-07 | $36.77 | $60.76 | 416,805 | — | — |
| 1999-01-06 | $37.19 | $61.45 | 353,358 | — | — |
| 1999-01-05 | $36.29 | $59.97 | 502,658 | — | — |
| 1999-01-04 | $36.41 | $60.16 | 829,109 | — | — |