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
- 1997-10-20 to 2026-09-01
- 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 | $41.94 | $41.94 | 14,300 | — | — |
| 1999-12-30 | $42.00 | $42.00 | 30,800 | — | — |
| 1999-12-29 | $41.44 | $41.44 | 74,600 | — | — |
| 1999-12-28 | $42.75 | $42.75 | 98,200 | — | — |
| 1999-12-27 | $42.94 | $42.94 | 134,100 | — | — |
| 1999-12-23 | $40.75 | $40.75 | 52,100 | — | — |
| 1999-12-22 | $39.88 | $39.87 | 66,200 | — | — |
| 1999-12-21 | $40.75 | $40.75 | 98,000 | — | — |
| 1999-12-20 | $40.13 | $40.12 | 149,700 | — | — |
| 1999-12-17 | $43.25 | $43.25 | 140,300 | — | — |
| 1999-12-16 | $42.38 | $42.37 | 113,400 | — | — |
| 1999-12-15 | $44.00 | $44.00 | 359,300 | — | — |
| 1999-12-14 | $47.94 | $47.94 | 720,500 | — | — |
| 1999-12-13 | $41.38 | $41.38 | 264,200 | — | — |
| 1999-12-10 | $36.75 | $36.75 | 154,500 | — | — |
| 1999-12-09 | $36.25 | $36.25 | 132,800 | — | — |
| 1999-12-08 | $37.13 | $37.13 | 159,300 | — | — |
| 1999-12-07 | $37.00 | $37.00 | 152,900 | — | — |
| 1999-12-06 | $38.75 | $38.75 | 209,600 | — | — |
| 1999-12-03 | $37.75 | $37.75 | 383,500 | — | — |
| 1999-12-02 | $35.88 | $35.87 | 95,700 | — | — |
| 1999-12-01 | $33.91 | $33.91 | 101,800 | — | — |
| 1999-11-30 | $35.00 | $35.00 | 184,200 | — | — |
| 1999-11-29 | $36.19 | $36.19 | 115,500 | — | — |
| 1999-11-26 | $37.06 | $37.06 | 87,200 | — | — |
| 1999-11-24 | $34.88 | $34.87 | 18,300 | — | — |
| 1999-11-23 | $34.00 | $34.00 | 57,200 | — | — |
| 1999-11-22 | $33.63 | $33.62 | 27,800 | — | — |
| 1999-11-19 | $32.50 | $32.50 | 62,700 | — | — |
| 1999-11-18 | $31.78 | $31.78 | 45,800 | — | — |
| 1999-11-17 | $31.63 | $31.62 | 19,700 | — | — |
| 1999-11-16 | $33.13 | $33.12 | 68,000 | — | — |
| 1999-11-15 | $32.19 | $32.19 | 34,000 | — | — |
| 1999-11-12 | $28.88 | $28.88 | 121,700 | — | — |
| 1999-11-11 | $28.69 | $28.69 | 23,800 | — | — |
| 1999-11-10 | $28.50 | $28.50 | 3,900 | — | — |
| 1999-11-09 | $28.63 | $28.62 | 18,100 | — | — |
| 1999-11-08 | $28.00 | $28.00 | 56,900 | — | — |
| 1999-11-05 | $27.00 | $27.00 | 5,900 | — | — |
| 1999-11-04 | $27.25 | $27.25 | 4,100 | — | — |
| 1999-11-03 | $28.28 | $28.28 | 32,600 | — | — |
| 1999-11-02 | $27.94 | $27.94 | 129,200 | — | — |
| 1999-11-01 | $26.50 | $26.50 | 47,200 | — | — |
| 1999-10-29 | $25.00 | $25.00 | 53,900 | — | — |
| 1999-10-28 | $24.69 | $24.69 | 4,700 | — | — |
| 1999-10-27 | $24.63 | $24.62 | 37,600 | — | — |
| 1999-10-26 | $24.00 | $24.00 | 57,600 | — | — |
| 1999-10-25 | $24.13 | $24.12 | 37,400 | — | — |
| 1999-10-22 | $23.88 | $23.87 | 18,600 | — | — |
| 1999-10-21 | $24.00 | $24.00 | 4,000 | — | — |
| 1999-10-20 | $24.38 | $24.37 | 12,100 | — | — |
| 1999-10-19 | $24.00 | $24.00 | 15,400 | — | — |
| 1999-10-18 | $23.00 | $23.00 | 5,700 | — | — |
| 1999-10-15 | $24.00 | $24.00 | 18,900 | — | — |
| 1999-10-14 | $25.13 | $25.13 | 400 | — | — |
| 1999-10-13 | $24.50 | $24.50 | 15,800 | — | — |
| 1999-10-12 | $25.38 | $25.37 | 200 | — | — |
| 1999-10-11 | $24.75 | $24.75 | 3,200 | — | — |
| 1999-10-08 | $24.88 | $24.87 | 5,300 | — | — |
| 1999-10-07 | $24.63 | $24.62 | 17,700 | — | — |
| 1999-10-06 | $25.13 | $25.13 | 27,500 | — | — |
| 1999-10-05 | $25.13 | $25.13 | 12,000 | — | — |
| 1999-10-04 | $25.63 | $25.62 | 2,800 | — | — |
| 1999-10-01 | $24.75 | $24.75 | 14,700 | — | — |
| 1999-09-30 | $24.75 | $24.75 | 800 | — | — |
| 1999-09-29 | $25.25 | $25.25 | 4,000 | — | — |
| 1999-09-28 | $25.00 | $25.00 | 2,500 | — | — |
| 1999-09-27 | $25.25 | $25.25 | 200 | — | — |
| 1999-09-24 | $25.50 | $25.50 | 13,300 | — | — |
| 1999-09-23 | $25.75 | $25.75 | 2,700 | — | — |
| 1999-09-22 | $25.88 | $25.88 | 0 | — | — |
| 1999-09-21 | $25.88 | $25.88 | 2,200 | — | — |
| 1999-09-20 | $26.63 | $26.62 | 0 | — | — |
| 1999-09-17 | $26.63 | $26.62 | 1,100 | — | — |
| 1999-09-16 | $26.00 | $26.00 | 400 | — | — |
| 1999-09-15 | $26.06 | $26.06 | 29,600 | — | — |
| 1999-09-14 | $26.25 | $26.25 | 4,400 | — | — |
| 1999-09-13 | $25.63 | $25.62 | 36,600 | — | — |
| 1999-09-10 | $25.75 | $25.75 | 800 | — | — |
| 1999-09-09 | $25.63 | $25.62 | 1,100 | — | — |
| 1999-09-08 | $25.88 | $25.88 | 8,700 | — | — |
| 1999-09-07 | $26.31 | $26.31 | 14,800 | — | — |
| 1999-09-03 | $26.00 | $26.00 | 2,200 | — | — |
| 1999-09-02 | $25.25 | $25.25 | 1,900 | — | — |
| 1999-09-01 | $25.88 | $25.88 | 1,100 | — | — |
| 1999-08-31 | $24.63 | $24.62 | 11,300 | — | — |
| 1999-08-30 | $25.13 | $25.13 | 12,900 | — | — |
| 1999-08-27 | $25.56 | $25.56 | 1,600 | — | — |
| 1999-08-26 | $25.13 | $25.13 | 15,000 | — | — |
| 1999-08-25 | $25.50 | $25.50 | 45,000 | — | — |
| 1999-08-24 | $25.50 | $25.50 | 5,000 | — | — |
| 1999-08-23 | $25.00 | $25.00 | 31,700 | — | — |
| 1999-08-20 | $23.75 | $23.75 | 700 | — | — |
| 1999-08-19 | $23.75 | $23.75 | 7,500 | — | — |
| 1999-08-18 | $23.88 | $23.87 | 31,000 | — | — |
| 1999-08-17 | $25.00 | $25.00 | 22,100 | — | — |
| 1999-08-16 | $25.86 | $25.86 | 33,600 | — | — |
| 1999-08-13 | $25.16 | $25.16 | 28,100 | — | — |
| 1999-08-12 | $24.13 | $24.12 | 8,000 | — | — |
| 1999-08-11 | $23.38 | $23.37 | 16,800 | — | — |
| 1999-08-10 | $22.75 | $22.75 | 40,500 | — | — |
| 1999-08-09 | $23.88 | $23.87 | 7,300 | — | — |
| 1999-08-06 | $24.25 | $24.25 | 6,000 | — | — |
| 1999-08-05 | $24.13 | $24.12 | 2,500 | — | — |
| 1999-08-04 | $25.88 | $25.88 | 5,400 | — | — |
| 1999-08-03 | $26.00 | $26.00 | 1,900 | — | — |
| 1999-08-02 | $26.31 | $26.31 | 18,700 | — | — |
| 1999-07-30 | $26.88 | $26.87 | 12,000 | — | — |
| 1999-07-29 | $27.63 | $27.62 | 5,900 | — | — |
| 1999-07-28 | $28.44 | $28.44 | 3,200 | — | — |
| 1999-07-27 | $28.81 | $28.81 | 3,200 | — | — |
| 1999-07-26 | $28.13 | $28.12 | 9,600 | — | — |
| 1999-07-23 | $29.00 | $29.00 | 4,200 | — | — |
| 1999-07-22 | $29.50 | $29.50 | 8,500 | — | — |
| 1999-07-21 | $28.81 | $28.81 | 16,600 | — | — |
| 1999-07-20 | $28.13 | $28.12 | 5,400 | — | — |
| 1999-07-19 | $29.00 | $29.00 | 900 | — | — |
| 1999-07-16 | $28.75 | $28.75 | 16,500 | — | — |
| 1999-07-15 | $29.31 | $29.31 | 6,400 | — | — |
| 1999-07-14 | $28.81 | $28.81 | 5,400 | — | — |
| 1999-07-13 | $28.25 | $28.25 | 4,000 | — | — |
| 1999-07-12 | $28.81 | $28.81 | 40,200 | — | — |
| 1999-07-09 | $27.50 | $27.50 | 120,700 | — | — |
| 1999-07-08 | $27.88 | $27.87 | 10,600 | — | — |
| 1999-07-07 | $28.25 | $28.25 | 12,200 | — | — |
| 1999-07-06 | $28.63 | $28.62 | 27,600 | — | — |
| 1999-07-02 | $30.13 | $30.12 | 6,000 | — | — |
| 1999-07-01 | $29.88 | $29.87 | 11,300 | — | — |
| 1999-06-30 | $30.69 | $30.69 | 38,200 | — | — |
| 1999-06-29 | $29.94 | $29.94 | 42,100 | — | — |
| 1999-06-28 | $31.13 | $31.12 | 70,900 | — | — |
| 1999-06-25 | $28.13 | $28.12 | 93,900 | — | — |
| 1999-06-24 | $27.69 | $27.69 | 19,100 | — | — |
| 1999-06-23 | $27.44 | $27.44 | 106,400 | — | — |
| 1999-06-22 | $27.50 | $27.50 | 175,400 | — | — |
| 1999-06-21 | $28.38 | $28.37 | 138,700 | — | — |
| 1999-06-18 | $26.25 | $26.25 | 213,500 | — | — |
| 1999-06-17 | $27.38 | $27.37 | 9,700 | — | — |
| 1999-06-16 | $27.88 | $27.87 | 73,000 | — | — |
| 1999-06-15 | $26.25 | $26.25 | 66,300 | — | — |
| 1999-06-14 | $26.00 | $26.00 | 177,700 | — | — |
| 1999-06-11 | $24.50 | $24.50 | 11,500 | — | — |
| 1999-06-10 | $24.50 | $24.50 | 6,800 | — | — |
| 1999-06-09 | $24.06 | $24.06 | 32,300 | — | — |
| 1999-06-08 | $23.50 | $23.50 | 46,500 | — | — |
| 1999-06-07 | $23.50 | $23.50 | 12,400 | — | — |
| 1999-06-04 | $23.56 | $23.56 | 42,400 | — | — |
| 1999-06-03 | $23.50 | $23.50 | 109,000 | — | — |
| 1999-06-02 | $23.88 | $23.87 | 33,300 | — | — |
| 1999-06-01 | $24.13 | $24.12 | 101,900 | — | — |
| 1999-05-28 | $23.38 | $23.37 | 0 | — | — |
| 1999-05-27 | $23.38 | $23.37 | 1,000 | — | — |
| 1999-05-26 | $23.25 | $23.25 | 37,100 | — | — |
| 1999-05-25 | $22.75 | $22.75 | 22,100 | — | — |
| 1999-05-24 | $23.31 | $23.31 | 11,400 | — | — |
| 1999-05-21 | $23.63 | $23.62 | 10,700 | — | — |
| 1999-05-20 | $23.56 | $23.56 | 8,100 | — | — |
| 1999-05-19 | $23.13 | $23.12 | 33,300 | — | — |
| 1999-05-18 | $23.38 | $23.37 | 7,000 | — | — |
| 1999-05-17 | $24.19 | $24.19 | 122,900 | — | — |
| 1999-05-14 | $23.13 | $23.12 | 43,900 | — | — |
| 1999-05-13 | $23.25 | $23.25 | 2,400 | — | — |
| 1999-05-12 | $23.31 | $23.31 | 52,700 | — | — |
| 1999-05-11 | $23.88 | $23.87 | 3,800 | — | — |
| 1999-05-10 | $24.25 | $24.25 | 78,700 | — | — |
| 1999-05-07 | $24.25 | $24.25 | 40,100 | — | — |
| 1999-05-06 | $24.00 | $24.00 | 32,100 | — | — |
| 1999-05-05 | $24.19 | $24.19 | 202,500 | — | — |
| 1999-05-04 | $23.56 | $23.56 | 29,100 | — | — |
| 1999-05-03 | $24.75 | $24.75 | 2,700 | — | — |
| 1999-04-30 | $25.00 | $25.00 | 33,300 | — | — |
| 1999-04-29 | $25.13 | $25.13 | 8,300 | — | — |
| 1999-04-28 | $24.56 | $24.56 | 9,000 | — | — |
| 1999-04-27 | $25.00 | $25.00 | 81,500 | — | — |
| 1999-04-26 | $25.88 | $25.88 | 51,000 | — | — |
| 1999-04-23 | $27.00 | $27.00 | 10,200 | — | — |
| 1999-04-22 | $26.88 | $26.87 | 17,600 | — | — |
| 1999-04-21 | $26.38 | $26.37 | 11,600 | — | — |
| 1999-04-20 | $26.25 | $26.25 | 5,700 | — | — |
| 1999-04-19 | $26.38 | $26.37 | 5,400 | — | — |
| 1999-04-16 | $26.50 | $26.50 | 26,200 | — | — |
| 1999-04-15 | $27.25 | $27.25 | 14,100 | — | — |
| 1999-04-14 | $26.00 | $26.00 | 23,200 | — | — |
| 1999-04-13 | $26.44 | $26.44 | 21,800 | — | — |
| 1999-04-12 | $26.63 | $26.62 | 51,600 | — | — |
| 1999-04-09 | $25.63 | $25.62 | 9,100 | — | — |
| 1999-04-08 | $25.75 | $25.75 | 9,100 | — | — |
| 1999-04-07 | $26.38 | $26.37 | 22,600 | — | — |
| 1999-04-06 | $26.63 | $26.62 | 19,400 | — | — |
| 1999-04-05 | $26.19 | $26.19 | 8,000 | — | — |
| 1999-04-01 | $26.25 | $26.25 | 16,700 | — | — |
| 1999-03-31 | $25.69 | $25.69 | 10,900 | — | — |
| 1999-03-30 | $25.75 | $25.75 | 3,000 | — | — |
| 1999-03-29 | $26.50 | $26.50 | 8,500 | — | — |
| 1999-03-26 | $26.56 | $26.56 | 8,600 | — | — |
| 1999-03-25 | $26.25 | $26.25 | 5,600 | — | — |
| 1999-03-24 | $26.13 | $26.12 | 23,900 | — | — |
| 1999-03-23 | $25.13 | $25.13 | 26,300 | — | — |
| 1999-03-22 | $26.75 | $26.75 | 48,800 | — | — |
| 1999-03-19 | $28.13 | $28.12 | 100,400 | — | — |
| 1999-03-18 | $28.06 | $28.06 | 36,800 | — | — |
| 1999-03-17 | $28.81 | $28.81 | 32,900 | — | — |
| 1999-03-16 | $28.88 | $28.88 | 53,400 | — | — |
| 1999-03-15 | $28.50 | $28.50 | 128,500 | — | — |
| 1999-03-12 | $28.38 | $28.37 | 361,700 | — | — |
| 1999-03-11 | $25.25 | $25.25 | 20,800 | — | — |
| 1999-03-10 | $25.25 | $25.25 | 13,100 | — | — |
| 1999-03-09 | $25.38 | $25.37 | 28,200 | — | — |
| 1999-03-08 | $26.13 | $26.12 | 28,500 | — | — |
| 1999-03-05 | $26.63 | $26.62 | 55,100 | — | — |
| 1999-03-04 | $25.25 | $25.25 | 24,700 | — | — |
| 1999-03-03 | $25.63 | $25.62 | 13,900 | — | — |
| 1999-03-02 | $25.50 | $25.50 | 14,000 | — | — |
| 1999-03-01 | $25.00 | $25.00 | 7,700 | — | — |
| 1999-02-26 | $24.75 | $24.75 | 1,300 | — | — |
| 1999-02-25 | $24.50 | $24.50 | 11,500 | — | — |
| 1999-02-24 | $25.75 | $25.75 | 13,400 | — | — |
| 1999-02-23 | $27.38 | $27.37 | 12,300 | — | — |
| 1999-02-22 | $27.25 | $27.25 | 30,800 | — | — |
| 1999-02-19 | $25.94 | $25.94 | 27,000 | — | — |
| 1999-02-18 | $25.69 | $25.69 | 208,700 | — | — |
| 1999-02-17 | $23.75 | $23.75 | 21,200 | — | — |
| 1999-02-16 | $24.50 | $24.50 | 145,700 | — | — |
| 1999-02-12 | $22.56 | $22.56 | 8,500 | — | — |
| 1999-02-11 | $22.63 | $22.62 | 11,600 | — | — |
| 1999-02-10 | $22.63 | $22.62 | 34,200 | — | — |
| 1999-02-09 | $22.13 | $22.13 | 91,100 | — | — |
| 1999-02-08 | $22.25 | $22.25 | 21,900 | — | — |
| 1999-02-05 | $22.00 | $22.00 | 117,800 | — | — |
| 1999-02-04 | $22.63 | $22.62 | 70,300 | — | — |
| 1999-02-03 | $22.38 | $22.37 | 37,800 | — | — |
| 1999-02-02 | $22.25 | $22.25 | 10,800 | — | — |
| 1999-02-01 | $22.75 | $22.75 | 7,000 | — | — |
| 1999-01-29 | $23.00 | $23.00 | 600 | — | — |
| 1999-01-28 | $23.00 | $23.00 | 54,300 | — | — |
| 1999-01-27 | $23.00 | $23.00 | 9,300 | — | — |
| 1999-01-26 | $23.75 | $23.75 | 68,700 | — | — |
| 1999-01-25 | $24.00 | $24.00 | 8,800 | — | — |
| 1999-01-22 | $24.13 | $24.12 | 16,000 | — | — |
| 1999-01-21 | $24.81 | $24.81 | 57,600 | — | — |
| 1999-01-20 | $24.88 | $24.87 | 14,400 | — | — |
| 1999-01-19 | $25.00 | $25.00 | 5,200 | — | — |
| 1999-01-15 | $25.08 | $25.08 | 97,800 | — | — |
| 1999-01-14 | $24.38 | $24.37 | 107,900 | — | — |
| 1999-01-13 | $24.38 | $24.37 | 104,800 | — | — |
| 1999-01-12 | $25.38 | $25.37 | 7,100 | — | — |
| 1999-01-11 | $26.50 | $26.50 | 61,500 | — | — |
| 1999-01-08 | $26.25 | $26.25 | 6,000 | — | — |
| 1999-01-07 | $26.25 | $26.25 | 11,200 | — | — |
| 1999-01-06 | $27.00 | $27.00 | 24,700 | — | — |
| 1999-01-05 | $26.00 | $26.00 | 14,800 | — | — |
| 1999-01-04 | $25.00 | $25.00 | 11,700 | — | — |