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
- 1998-05-28 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 | $34.25 | $34.25 | 98,300 | — | — |
| 1999-12-30 | $35.13 | $35.13 | 263,500 | — | — |
| 1999-12-29 | $35.31 | $35.31 | 181,600 | — | — |
| 1999-12-28 | $35.00 | $35.00 | 315,500 | — | — |
| 1999-12-27 | $35.13 | $35.13 | 308,200 | — | — |
| 1999-12-23 | $35.94 | $35.94 | 385,300 | — | — |
| 1999-12-22 | $36.13 | $36.13 | 806,800 | — | — |
| 1999-12-21 | $34.06 | $34.06 | 448,300 | — | — |
| 1999-12-20 | $33.88 | $33.87 | 308,300 | — | — |
| 1999-12-17 | $33.94 | $33.94 | 743,400 | — | — |
| 1999-12-16 | $32.00 | $32.00 | 809,700 | — | — |
| 1999-12-15 | $29.88 | $29.88 | 406,700 | — | — |
| 1999-12-14 | $29.63 | $29.62 | 715,900 | — | — |
| 1999-12-13 | $31.25 | $31.25 | 313,300 | — | — |
| 1999-12-10 | $33.00 | $33.00 | 232,200 | — | — |
| 1999-12-09 | $34.38 | $34.37 | 672,300 | — | — |
| 1999-12-08 | $33.31 | $33.31 | 624,200 | — | — |
| 1999-12-07 | $31.63 | $31.62 | 502,800 | — | — |
| 1999-12-06 | $33.00 | $33.00 | 705,900 | — | — |
| 1999-12-03 | $33.50 | $33.50 | 1,612,700 | — | — |
| 1999-12-02 | $31.94 | $31.94 | 2,736,400 | — | — |
| 1999-12-01 | $28.13 | $28.13 | 1,518,500 | — | — |
| 1999-11-30 | $25.94 | $25.94 | 1,475,500 | — | — |
| 1999-11-29 | $23.50 | $23.50 | 499,100 | — | — |
| 1999-11-26 | $22.88 | $22.88 | 70,000 | — | — |
| 1999-11-24 | $23.50 | $23.50 | 399,100 | — | — |
| 1999-11-23 | $22.50 | $22.50 | 297,400 | — | — |
| 1999-11-22 | $24.06 | $24.06 | 592,000 | — | — |
| 1999-11-19 | $23.44 | $23.44 | 394,800 | — | — |
| 1999-11-18 | $25.63 | $25.63 | 800,900 | — | — |
| 1999-11-17 | $23.25 | $23.25 | 927,600 | — | — |
| 1999-11-16 | $26.50 | $26.50 | 663,400 | — | — |
| 1999-11-15 | $28.13 | $28.13 | 1,828,700 | — | — |
| 1999-11-12 | $27.38 | $27.37 | 907,500 | — | — |
| 1999-11-11 | $27.25 | $27.25 | 1,238,600 | — | — |
| 1999-11-10 | $24.50 | $24.50 | 1,511,100 | — | — |
| 1999-11-09 | $21.50 | $21.50 | 800,200 | — | — |
| 1999-11-08 | $20.81 | $20.81 | 557,900 | — | — |
| 1999-11-05 | $18.94 | $18.94 | 451,500 | — | — |
| 1999-11-04 | $19.00 | $19.00 | 355,500 | — | — |
| 1999-11-03 | $19.19 | $19.19 | 522,900 | — | — |
| 1999-11-02 | $19.38 | $19.38 | 943,500 | — | — |
| 1999-11-01 | $18.13 | $18.12 | 553,400 | — | — |
| 1999-10-29 | $16.50 | $16.50 | 460,600 | — | — |
| 1999-10-28 | $14.63 | $14.63 | 195,300 | — | — |
| 1999-10-27 | $14.81 | $14.81 | 429,700 | — | — |
| 1999-10-26 | $14.94 | $14.94 | 1,101,500 | — | — |
| 1999-10-25 | $13.88 | $13.88 | 252,800 | — | — |
| 1999-10-22 | $13.38 | $13.37 | 226,400 | — | — |
| 1999-10-21 | $12.94 | $12.94 | 181,400 | — | — |
| 1999-10-20 | $12.88 | $12.87 | 144,900 | — | — |
| 1999-10-19 | $12.81 | $12.81 | 89,500 | — | — |
| 1999-10-18 | $13.00 | $13.00 | 241,800 | — | — |
| 1999-10-15 | $12.38 | $12.38 | 175,400 | — | — |
| 1999-10-14 | $12.63 | $12.63 | 261,700 | — | — |
| 1999-10-13 | $11.94 | $11.94 | 773,000 | — | — |
| 1999-10-12 | $12.69 | $12.69 | 466,300 | — | — |
| 1999-10-11 | $13.69 | $13.69 | 355,100 | — | — |
| 1999-10-08 | $13.25 | $13.25 | 598,300 | — | — |
| 1999-10-07 | $11.81 | $11.81 | 1,388,500 | — | — |
| 1999-10-06 | $10.69 | $10.69 | 470,100 | — | — |
| 1999-10-05 | $10.06 | $10.06 | 558,900 | — | — |
| 1999-10-04 | $9.69 | $9.69 | 434,100 | — | — |
| 1999-10-01 | $10.00 | $10.00 | 352,900 | — | — |
| 1999-09-30 | $9.63 | $9.63 | 636,100 | — | — |
| 1999-09-29 | $11.31 | $11.31 | 231,000 | — | — |
| 1999-09-28 | $11.75 | $11.75 | 1,734,300 | — | — |
| 1999-09-27 | $13.56 | $13.56 | 300,500 | — | — |
| 1999-09-24 | $13.88 | $13.88 | 166,600 | — | — |
| 1999-09-23 | $14.22 | $14.22 | 238,900 | — | — |
| 1999-09-22 | $14.38 | $14.37 | 175,600 | — | — |
| 1999-09-21 | $13.94 | $13.94 | 227,500 | — | — |
| 1999-09-20 | $14.31 | $14.31 | 176,700 | — | — |
| 1999-09-17 | $14.63 | $14.63 | 213,000 | — | — |
| 1999-09-16 | $13.81 | $13.81 | 384,600 | — | — |
| 1999-09-15 | $14.69 | $14.69 | 759,400 | — | — |
| 1999-09-14 | $13.88 | $13.88 | 825,200 | — | — |
| 1999-09-13 | $14.94 | $14.94 | 505,000 | — | — |
| 1999-09-10 | $14.00 | $14.00 | 1,926,200 | — | — |
| 1999-09-09 | $15.63 | $15.62 | 516,600 | — | — |
| 1999-09-08 | $17.38 | $17.37 | 305,600 | — | — |
| 1999-09-07 | $18.50 | $18.50 | 143,400 | — | — |
| 1999-09-03 | $18.50 | $18.50 | 73,500 | — | — |
| 1999-09-02 | $17.69 | $17.69 | 93,300 | — | — |
| 1999-09-01 | $18.25 | $18.25 | 43,600 | — | — |
| 1999-08-31 | $18.50 | $18.50 | 145,400 | — | — |
| 1999-08-30 | $17.75 | $17.75 | 85,700 | — | — |
| 1999-08-27 | $18.13 | $18.12 | 114,200 | — | — |
| 1999-08-26 | $18.75 | $18.75 | 92,200 | — | — |
| 1999-08-25 | $18.94 | $18.94 | 45,600 | — | — |
| 1999-08-24 | $19.19 | $19.19 | 92,500 | — | — |
| 1999-08-23 | $19.31 | $19.31 | 38,800 | — | — |
| 1999-08-20 | $19.38 | $19.38 | 64,500 | — | — |
| 1999-08-19 | $19.69 | $19.69 | 61,200 | — | — |
| 1999-08-18 | $20.00 | $20.00 | 87,900 | — | — |
| 1999-08-17 | $20.13 | $20.13 | 235,500 | — | — |
| 1999-08-16 | $19.38 | $19.38 | 83,700 | — | — |
| 1999-08-13 | $19.25 | $19.25 | 306,000 | — | — |
| 1999-08-12 | $18.44 | $18.44 | 154,000 | — | — |
| 1999-08-11 | $18.56 | $18.56 | 169,600 | — | — |
| 1999-08-10 | $18.75 | $18.75 | 136,600 | — | — |
| 1999-08-09 | $18.38 | $18.38 | 139,700 | — | — |
| 1999-08-06 | $18.81 | $18.81 | 287,300 | — | — |
| 1999-08-05 | $19.13 | $19.13 | 422,800 | — | — |
| 1999-08-04 | $18.38 | $18.38 | 262,100 | — | — |
| 1999-08-03 | $19.88 | $19.87 | 512,400 | — | — |
| 1999-08-02 | $18.50 | $18.50 | 146,400 | — | — |
| 1999-07-30 | $19.81 | $19.81 | 248,800 | — | — |
| 1999-07-29 | $20.00 | $20.00 | 161,600 | — | — |
| 1999-07-28 | $20.75 | $20.75 | 92,700 | — | — |
| 1999-07-27 | $20.75 | $20.75 | 258,400 | — | — |
| 1999-07-26 | $21.19 | $21.19 | 128,600 | — | — |
| 1999-07-23 | $22.13 | $22.13 | 210,200 | — | — |
| 1999-07-22 | $22.69 | $22.69 | 179,800 | — | — |
| 1999-07-21 | $22.94 | $22.94 | 256,400 | — | — |
| 1999-07-20 | $22.63 | $22.62 | 121,100 | — | — |
| 1999-07-19 | $22.69 | $22.69 | 295,800 | — | — |
| 1999-07-16 | $22.63 | $22.62 | 84,400 | — | — |
| 1999-07-15 | $23.50 | $23.50 | 96,900 | — | — |
| 1999-07-14 | $23.13 | $23.12 | 161,300 | — | — |
| 1999-07-13 | $22.81 | $22.81 | 208,300 | — | — |
| 1999-07-12 | $22.94 | $22.94 | 83,600 | — | — |
| 1999-07-09 | $23.19 | $23.19 | 131,000 | — | — |
| 1999-07-08 | $22.94 | $22.94 | 213,000 | — | — |
| 1999-07-07 | $21.50 | $21.50 | 422,200 | — | — |
| 1999-07-06 | $22.13 | $22.13 | 280,600 | — | — |
| 1999-07-02 | $23.38 | $23.38 | 166,100 | — | — |
| 1999-07-01 | $23.81 | $23.81 | 298,800 | — | — |
| 1999-06-30 | $25.25 | $25.25 | 918,500 | — | — |
| 1999-06-29 | $23.19 | $23.19 | 403,800 | — | — |
| 1999-06-28 | $22.50 | $22.50 | 890,100 | — | — |
| 1999-06-25 | $23.69 | $23.69 | 1,581,700 | — | — |
| 1999-06-24 | $27.75 | $27.75 | 108,700 | — | — |
| 1999-06-23 | $27.50 | $27.50 | 166,400 | — | — |
| 1999-06-22 | $28.25 | $28.25 | 54,200 | — | — |
| 1999-06-21 | $28.38 | $28.37 | 261,000 | — | — |
| 1999-06-18 | $27.38 | $27.37 | 139,500 | — | — |
| 1999-06-17 | $28.13 | $28.13 | 420,100 | — | — |
| 1999-06-16 | $25.94 | $25.94 | 88,600 | — | — |
| 1999-06-15 | $24.50 | $24.50 | 98,400 | — | — |
| 1999-06-14 | $24.84 | $24.84 | 61,200 | — | — |
| 1999-06-11 | $24.19 | $24.19 | 220,500 | — | — |
| 1999-06-10 | $25.75 | $25.75 | 88,900 | — | — |
| 1999-06-09 | $27.88 | $27.87 | 104,100 | — | — |
| 1999-06-08 | $27.94 | $27.94 | 167,700 | — | — |
| 1999-06-07 | $28.50 | $28.50 | 113,800 | — | — |
| 1999-06-04 | $28.44 | $28.44 | 260,600 | — | — |
| 1999-06-03 | $26.75 | $26.75 | 528,200 | — | — |
| 1999-06-02 | $26.06 | $26.06 | 150,400 | — | — |
| 1999-06-01 | $26.19 | $26.19 | 230,200 | — | — |
| 1999-05-28 | $26.38 | $26.38 | 51,500 | — | — |
| 1999-05-27 | $26.88 | $26.88 | 161,600 | — | — |
| 1999-05-26 | $26.75 | $26.75 | 160,400 | — | — |
| 1999-05-25 | $26.00 | $26.00 | 341,700 | — | — |
| 1999-05-24 | $25.06 | $25.06 | 318,900 | — | — |
| 1999-05-21 | $25.00 | $25.00 | 291,800 | — | — |
| 1999-05-20 | $24.44 | $24.44 | 312,700 | — | — |
| 1999-05-19 | $23.63 | $23.62 | 284,500 | — | — |
| 1999-05-18 | $23.38 | $23.38 | 156,700 | — | — |
| 1999-05-17 | $23.31 | $23.31 | 118,300 | — | — |
| 1999-05-14 | $23.31 | $23.31 | 120,400 | — | — |
| 1999-05-13 | $23.69 | $23.69 | 68,100 | — | — |
| 1999-05-12 | $23.88 | $23.88 | 83,500 | — | — |
| 1999-05-11 | $24.38 | $24.37 | 151,400 | — | — |
| 1999-05-10 | $25.00 | $25.00 | 90,200 | — | — |
| 1999-05-07 | $24.88 | $24.88 | 62,100 | — | — |
| 1999-05-06 | $25.00 | $25.00 | 286,500 | — | — |
| 1999-05-05 | $24.00 | $24.00 | 137,500 | — | — |
| 1999-05-04 | $23.94 | $23.94 | 201,900 | — | — |
| 1999-05-03 | $22.25 | $22.25 | 131,700 | — | — |
| 1999-04-30 | $22.19 | $22.19 | 277,600 | — | — |
| 1999-04-29 | $22.38 | $22.38 | 133,400 | — | — |
| 1999-04-28 | $22.25 | $22.25 | 143,000 | — | — |
| 1999-04-27 | $23.81 | $23.81 | 186,000 | — | — |
| 1999-04-26 | $24.50 | $24.50 | 152,500 | — | — |
| 1999-04-23 | $24.88 | $24.88 | 588,700 | — | — |
| 1999-04-22 | $24.75 | $24.75 | 554,000 | — | — |
| 1999-04-21 | $23.25 | $23.25 | 675,300 | — | — |
| 1999-04-20 | $23.88 | $23.88 | 232,000 | — | — |
| 1999-04-19 | $23.28 | $23.28 | 210,100 | — | — |
| 1999-04-16 | $25.69 | $25.69 | 246,200 | — | — |
| 1999-04-15 | $24.25 | $24.25 | 338,200 | — | — |
| 1999-04-14 | $24.94 | $24.94 | 613,900 | — | — |
| 1999-04-13 | $23.00 | $23.00 | 1,268,400 | — | — |
| 1999-04-12 | $20.00 | $20.00 | 625,900 | — | — |
| 1999-04-09 | $19.44 | $19.44 | 332,700 | — | — |
| 1999-04-08 | $19.88 | $19.87 | 779,600 | — | — |
| 1999-04-07 | $22.63 | $22.62 | 559,900 | — | — |
| 1999-04-06 | $25.38 | $25.38 | 104,000 | — | — |
| 1999-04-05 | $26.75 | $26.75 | 114,400 | — | — |
| 1999-04-01 | $27.06 | $27.06 | 123,300 | — | — |
| 1999-03-31 | $28.00 | $28.00 | 1,103,100 | — | — |
| 1999-03-30 | $27.38 | $27.37 | 210,200 | — | — |
| 1999-03-29 | $26.38 | $26.38 | 70,300 | — | — |
| 1999-03-26 | $27.25 | $27.25 | 134,000 | — | — |
| 1999-03-25 | $26.50 | $26.50 | 306,300 | — | — |
| 1999-03-24 | $25.00 | $25.00 | 299,400 | — | — |
| 1999-03-23 | $26.50 | $26.50 | 170,200 | — | — |
| 1999-03-22 | $27.88 | $27.87 | 295,500 | — | — |
| 1999-03-19 | $28.88 | $28.88 | 488,400 | — | — |
| 1999-03-18 | $31.13 | $31.13 | 249,700 | — | — |
| 1999-03-17 | $30.75 | $30.75 | 262,500 | — | — |
| 1999-03-16 | $30.13 | $30.13 | 186,900 | — | — |
| 1999-03-15 | $33.63 | $33.63 | 188,800 | — | — |
| 1999-03-12 | $34.13 | $34.12 | 177,800 | — | — |
| 1999-03-11 | $35.53 | $35.53 | 488,700 | — | — |
| 1999-03-10 | $33.44 | $33.44 | 311,900 | — | — |
| 1999-03-09 | $33.31 | $33.31 | 595,700 | — | — |
| 1999-03-08 | $32.50 | $32.50 | 439,800 | — | — |
| 1999-03-05 | $30.88 | $30.87 | 49,400 | — | — |
| 1999-03-04 | $30.94 | $30.94 | 121,400 | — | — |
| 1999-03-03 | $31.25 | $31.25 | 326,000 | — | — |
| 1999-03-02 | $31.56 | $31.56 | 245,200 | — | — |
| 1999-03-01 | $29.63 | $29.62 | 123,200 | — | — |
| 1999-02-26 | $29.00 | $29.00 | 101,300 | — | — |
| 1999-02-25 | $27.88 | $27.87 | 56,000 | — | — |
| 1999-02-24 | $27.69 | $27.69 | 33,800 | — | — |
| 1999-02-23 | $28.00 | $28.00 | 71,700 | — | — |
| 1999-02-22 | $27.88 | $27.87 | 271,900 | — | — |
| 1999-02-19 | $26.88 | $26.88 | 175,800 | — | — |
| 1999-02-18 | $27.75 | $27.75 | 43,700 | — | — |
| 1999-02-17 | $29.13 | $29.13 | 90,400 | — | — |
| 1999-02-16 | $29.81 | $29.81 | 90,700 | — | — |
| 1999-02-12 | $29.50 | $29.50 | 71,200 | — | — |
| 1999-02-11 | $29.50 | $29.50 | 66,000 | — | — |
| 1999-02-10 | $29.13 | $29.13 | 101,500 | — | — |
| 1999-02-09 | $29.19 | $29.19 | 141,200 | — | — |
| 1999-02-08 | $29.38 | $29.37 | 217,900 | — | — |
| 1999-02-05 | $28.00 | $28.00 | 178,700 | — | — |
| 1999-02-04 | $28.88 | $28.88 | 303,500 | — | — |
| 1999-02-03 | $28.00 | $28.00 | 317,500 | — | — |
| 1999-02-02 | $28.75 | $28.75 | 742,100 | — | — |
| 1999-02-01 | $29.88 | $29.88 | 181,800 | — | — |
| 1999-01-29 | $28.25 | $28.25 | 334,800 | — | — |
| 1999-01-28 | $27.00 | $27.00 | 138,800 | — | — |
| 1999-01-27 | $27.00 | $27.00 | 114,200 | — | — |
| 1999-01-26 | $28.31 | $28.31 | 102,300 | — | — |
| 1999-01-25 | $30.00 | $30.00 | 70,900 | — | — |
| 1999-01-22 | $29.50 | $29.50 | 88,500 | — | — |
| 1999-01-21 | $31.50 | $31.50 | 78,800 | — | — |
| 1999-01-20 | $32.00 | $32.00 | 323,800 | — | — |
| 1999-01-19 | $30.38 | $30.38 | 137,800 | — | — |
| 1999-01-15 | $29.75 | $29.75 | 90,200 | — | — |
| 1999-01-14 | $29.88 | $29.88 | 128,500 | — | — |
| 1999-01-13 | $28.50 | $28.50 | 104,100 | — | — |
| 1999-01-12 | $30.13 | $30.13 | 237,300 | — | — |
| 1999-01-11 | $29.13 | $29.13 | 192,400 | — | — |
| 1999-01-08 | $28.50 | $28.50 | 646,900 | — | — |
| 1999-01-07 | $28.44 | $28.44 | 341,500 | — | — |
| 1999-01-06 | $27.38 | $27.37 | 450,600 | — | — |
| 1999-01-05 | $26.06 | $26.06 | 57,800 | — | — |
| 1999-01-04 | $26.00 | $26.00 | 145,400 | — | — |