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
- 1972-06-05 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 | $27.25 | $253.58 | 93,200 | — | — |
| 1999-12-30 | $27.69 | $257.66 | 214,500 | — | — |
| 1999-12-29 | $28.00 | $260.56 | 281,400 | — | — |
| 1999-12-28 | $26.88 | $250.09 | 143,800 | — | — |
| 1999-12-27 | $26.50 | $246.60 | 202,300 | — | — |
| 1999-12-23 | $26.38 | $245.44 | 0 | — | — |
| 1999-12-22 | $26.38 | $245.44 | 149,300 | — | — |
| 1999-12-21 | $27.25 | $253.58 | 238,400 | — | — |
| 1999-12-20 | $26.94 | $250.68 | 299,700 | — | — |
| 1999-12-17 | $27.44 | $255.33 | 144,500 | — | — |
| 1999-12-16 | $27.56 | $256.49 | 176,100 | — | — |
| 1999-12-15 | $27.50 | $252.93 | 186,400 | — | — |
| 1999-12-14 | $27.38 | $251.78 | 224,500 | — | — |
| 1999-12-13 | $27.63 | $254.08 | 228,200 | — | — |
| 1999-12-10 | $27.63 | $254.08 | 237,900 | — | — |
| 1999-12-09 | $27.63 | $254.08 | 127,000 | — | — |
| 1999-12-08 | $27.63 | $254.08 | 97,000 | — | — |
| 1999-12-07 | $27.75 | $255.23 | 104,900 | — | — |
| 1999-12-06 | $27.56 | $253.51 | 137,500 | — | — |
| 1999-12-03 | $27.50 | $252.93 | 89,300 | — | — |
| 1999-12-02 | $27.56 | $253.51 | 91,300 | — | — |
| 1999-12-01 | $27.69 | $254.66 | 118,000 | — | — |
| 1999-11-30 | $27.88 | $256.38 | 132,700 | — | — |
| 1999-11-29 | $27.69 | $254.66 | 75,300 | — | — |
| 1999-11-26 | $28.06 | $258.11 | 29,100 | — | — |
| 1999-11-24 | $28.00 | $257.53 | 98,500 | — | — |
| 1999-11-23 | $28.44 | $261.56 | 146,600 | — | — |
| 1999-11-22 | $28.75 | $264.43 | 132,200 | — | — |
| 1999-11-19 | $28.50 | $262.13 | 169,900 | — | — |
| 1999-11-18 | $28.69 | $263.86 | 195,100 | — | — |
| 1999-11-17 | $28.75 | $264.43 | 159,700 | — | — |
| 1999-11-16 | $28.81 | $265.01 | 194,300 | — | — |
| 1999-11-15 | $28.94 | $266.15 | 186,700 | — | — |
| 1999-11-12 | $28.75 | $264.43 | 258,900 | — | — |
| 1999-11-11 | $29.81 | $274.20 | 122,200 | — | — |
| 1999-11-10 | $29.75 | $273.62 | 97,100 | — | — |
| 1999-11-09 | $29.94 | $275.35 | 96,000 | — | — |
| 1999-11-08 | $29.69 | $273.05 | 172,700 | — | — |
| 1999-11-05 | $29.88 | $274.77 | 233,100 | — | — |
| 1999-11-04 | $29.19 | $268.45 | 96,900 | — | — |
| 1999-11-03 | $28.50 | $262.13 | 244,900 | — | — |
| 1999-11-02 | $28.81 | $265.01 | 229,300 | — | — |
| 1999-11-01 | $28.06 | $258.11 | 196,800 | — | — |
| 1999-10-29 | $27.69 | $254.66 | 135,700 | — | — |
| 1999-10-28 | $27.63 | $254.08 | 300,800 | — | — |
| 1999-10-27 | $27.00 | $248.33 | 197,100 | — | — |
| 1999-10-26 | $27.06 | $248.91 | 123,100 | — | — |
| 1999-10-25 | $27.00 | $248.33 | 156,500 | — | — |
| 1999-10-22 | $27.75 | $255.23 | 127,700 | — | — |
| 1999-10-21 | $27.00 | $248.33 | 202,400 | — | — |
| 1999-10-20 | $28.31 | $260.41 | 228,600 | — | — |
| 1999-10-19 | $28.94 | $266.15 | 187,700 | — | — |
| 1999-10-18 | $29.00 | $266.73 | 175,300 | — | — |
| 1999-10-15 | $29.31 | $269.60 | 157,700 | — | — |
| 1999-10-14 | $29.06 | $267.30 | 118,000 | — | — |
| 1999-10-13 | $29.06 | $267.30 | 417,900 | — | — |
| 1999-10-12 | $28.75 | $264.43 | 874,900 | — | — |
| 1999-10-11 | $30.75 | $282.82 | 254,600 | — | — |
| 1999-10-08 | $30.88 | $283.97 | 138,200 | — | — |
| 1999-10-07 | $31.13 | $286.27 | 119,700 | — | — |
| 1999-10-06 | $31.50 | $289.72 | 111,100 | — | — |
| 1999-10-05 | $31.13 | $286.27 | 94,700 | — | — |
| 1999-10-04 | $31.69 | $291.45 | 108,100 | — | — |
| 1999-10-01 | $31.88 | $293.17 | 100,200 | — | — |
| 1999-09-30 | $31.88 | $293.17 | 163,600 | — | — |
| 1999-09-29 | $32.69 | $300.65 | 88,800 | — | — |
| 1999-09-28 | $32.31 | $297.20 | 147,500 | — | — |
| 1999-09-27 | $33.31 | $306.39 | 245,600 | — | — |
| 1999-09-24 | $33.25 | $305.81 | 125,800 | — | — |
| 1999-09-23 | $33.69 | $309.84 | 151,300 | — | — |
| 1999-09-22 | $35.38 | $325.36 | 95,000 | — | — |
| 1999-09-21 | $35.31 | $324.79 | 67,900 | — | — |
| 1999-09-20 | $35.88 | $329.96 | 47,000 | — | — |
| 1999-09-17 | $36.31 | $333.99 | 212,900 | — | — |
| 1999-09-16 | $36.06 | $331.69 | 94,200 | — | — |
| 1999-09-15 | $37.00 | $337.36 | 53,800 | — | — |
| 1999-09-14 | $37.13 | $338.50 | 90,800 | — | — |
| 1999-09-13 | $37.19 | $339.08 | 163,300 | — | — |
| 1999-09-10 | $37.38 | $340.78 | 119,900 | — | — |
| 1999-09-09 | $37.50 | $341.92 | 129,900 | — | — |
| 1999-09-08 | $37.94 | $345.91 | 240,900 | — | — |
| 1999-09-07 | $37.69 | $343.63 | 139,400 | — | — |
| 1999-09-03 | $37.69 | $343.63 | 97,100 | — | — |
| 1999-09-02 | $37.69 | $343.63 | 120,500 | — | — |
| 1999-09-01 | $38.25 | $348.76 | 72,600 | — | — |
| 1999-08-31 | $38.81 | $353.89 | 86,300 | — | — |
| 1999-08-30 | $38.50 | $351.04 | 76,700 | — | — |
| 1999-08-27 | $38.56 | $351.61 | 127,300 | — | — |
| 1999-08-26 | $39.75 | $362.44 | 502,700 | — | — |
| 1999-08-25 | $39.81 | $363.01 | 344,500 | — | — |
| 1999-08-24 | $39.19 | $357.31 | 311,300 | — | — |
| 1999-08-23 | $39.44 | $359.59 | 99,900 | — | — |
| 1999-08-20 | $39.63 | $361.30 | 39,200 | — | — |
| 1999-08-19 | $39.94 | $364.15 | 94,600 | — | — |
| 1999-08-18 | $39.63 | $361.30 | 72,100 | — | — |
| 1999-08-17 | $39.00 | $355.60 | 102,800 | — | — |
| 1999-08-16 | $39.00 | $355.60 | 42,100 | — | — |
| 1999-08-13 | $38.81 | $353.89 | 44,700 | — | — |
| 1999-08-12 | $38.75 | $353.32 | 235,900 | — | — |
| 1999-08-11 | $38.00 | $346.48 | 146,400 | — | — |
| 1999-08-10 | $38.38 | $349.90 | 47,500 | — | — |
| 1999-08-09 | $39.44 | $359.59 | 38,400 | — | — |
| 1999-08-06 | $39.50 | $360.16 | 55,800 | — | — |
| 1999-08-05 | $40.31 | $367.57 | 57,200 | — | — |
| 1999-08-04 | $40.69 | $370.99 | 149,000 | — | — |
| 1999-08-03 | $40.81 | $372.13 | 71,500 | — | — |
| 1999-08-02 | $40.69 | $370.99 | 88,800 | — | — |
| 1999-07-30 | $41.25 | $376.11 | 134,200 | — | — |
| 1999-07-29 | $41.06 | $374.41 | 119,700 | — | — |
| 1999-07-28 | $41.00 | $373.83 | 106,700 | — | — |
| 1999-07-27 | $40.44 | $368.71 | 124,000 | — | — |
| 1999-07-26 | $40.25 | $366.99 | 74,400 | — | — |
| 1999-07-23 | $41.38 | $377.25 | 61,300 | — | — |
| 1999-07-22 | $41.88 | $381.81 | 135,400 | — | — |
| 1999-07-21 | $42.50 | $387.51 | 135,500 | — | — |
| 1999-07-20 | $40.63 | $370.41 | 87,000 | — | — |
| 1999-07-19 | $40.94 | $373.27 | 198,800 | — | — |
| 1999-07-16 | $41.38 | $377.25 | 211,200 | — | — |
| 1999-07-15 | $41.50 | $378.39 | 153,300 | — | — |
| 1999-07-14 | $42.69 | $389.22 | 104,100 | — | — |
| 1999-07-13 | $41.63 | $379.53 | 70,700 | — | — |
| 1999-07-12 | $41.06 | $374.41 | 89,400 | — | — |
| 1999-07-09 | $41.56 | $378.97 | 143,900 | — | — |
| 1999-07-08 | $42.00 | $382.95 | 124,600 | — | — |
| 1999-07-07 | $44.44 | $405.18 | 114,400 | — | — |
| 1999-07-06 | $44.81 | $408.60 | 119,300 | — | — |
| 1999-07-02 | $44.38 | $404.61 | 69,600 | — | — |
| 1999-07-01 | $44.44 | $405.18 | 226,300 | — | — |
| 1999-06-30 | $45.38 | $413.72 | 332,200 | — | — |
| 1999-06-29 | $42.00 | $382.95 | 107,400 | — | — |
| 1999-06-28 | $41.63 | $379.53 | 111,800 | — | — |
| 1999-06-25 | $41.38 | $377.25 | 131,700 | — | — |
| 1999-06-24 | $41.31 | $376.69 | 83,700 | — | — |
| 1999-06-23 | $42.19 | $384.66 | 79,800 | — | — |
| 1999-06-22 | $42.81 | $390.36 | 62,200 | — | — |
| 1999-06-21 | $43.19 | $393.78 | 69,400 | — | — |
| 1999-06-18 | $42.75 | $389.79 | 113,100 | — | — |
| 1999-06-17 | $43.13 | $393.21 | 47,000 | — | — |
| 1999-06-16 | $43.13 | $390.29 | 41,200 | — | — |
| 1999-06-15 | $43.25 | $391.42 | 64,100 | — | — |
| 1999-06-14 | $43.06 | $389.73 | 54,900 | — | — |
| 1999-06-11 | $42.69 | $386.34 | 98,100 | — | — |
| 1999-06-10 | $42.81 | $387.47 | 88,600 | — | — |
| 1999-06-09 | $43.00 | $389.16 | 75,900 | — | — |
| 1999-06-08 | $42.06 | $380.68 | 73,000 | — | — |
| 1999-06-07 | $42.63 | $385.77 | 35,800 | — | — |
| 1999-06-04 | $41.81 | $378.42 | 84,400 | — | — |
| 1999-06-03 | $41.19 | $372.76 | 56,500 | — | — |
| 1999-06-02 | $41.38 | $374.45 | 183,300 | — | — |
| 1999-06-01 | $41.69 | $377.29 | 72,700 | — | — |
| 1999-05-28 | $41.88 | $378.98 | 54,500 | — | — |
| 1999-05-27 | $41.63 | $376.72 | 83,200 | — | — |
| 1999-05-26 | $41.75 | $377.85 | 107,800 | — | — |
| 1999-05-25 | $41.19 | $372.76 | 248,900 | — | — |
| 1999-05-24 | $42.94 | $388.60 | 107,700 | — | — |
| 1999-05-21 | $44.31 | $401.04 | 94,000 | — | — |
| 1999-05-20 | $44.88 | $406.13 | 75,700 | — | — |
| 1999-05-19 | $44.88 | $406.13 | 148,800 | — | — |
| 1999-05-18 | $45.06 | $407.83 | 102,500 | — | — |
| 1999-05-17 | $45.56 | $412.36 | 72,600 | — | — |
| 1999-05-14 | $46.56 | $421.41 | 51,000 | — | — |
| 1999-05-13 | $47.94 | $433.85 | 97,500 | — | — |
| 1999-05-12 | $46.88 | $424.23 | 52,000 | — | — |
| 1999-05-11 | $47.00 | $425.36 | 51,300 | — | — |
| 1999-05-10 | $47.00 | $425.36 | 28,200 | — | — |
| 1999-05-07 | $47.06 | $425.93 | 97,700 | — | — |
| 1999-05-06 | $46.50 | $420.84 | 140,700 | — | — |
| 1999-05-05 | $48.38 | $437.80 | 115,200 | — | — |
| 1999-05-04 | $47.75 | $432.15 | 84,700 | — | — |
| 1999-05-03 | $47.19 | $427.06 | 116,600 | — | — |
| 1999-04-30 | $47.81 | $432.72 | 204,700 | — | — |
| 1999-04-29 | $48.00 | $434.41 | 226,000 | — | — |
| 1999-04-28 | $43.50 | $393.68 | 105,400 | — | — |
| 1999-04-27 | $41.38 | $374.45 | 68,700 | — | — |
| 1999-04-26 | $41.81 | $378.42 | 151,500 | — | — |
| 1999-04-23 | $41.13 | $372.19 | 77,000 | — | — |
| 1999-04-22 | $41.94 | $379.55 | 99,900 | — | — |
| 1999-04-21 | $41.88 | $378.98 | 140,600 | — | — |
| 1999-04-20 | $43.00 | $389.16 | 76,200 | — | — |
| 1999-04-19 | $43.50 | $393.68 | 69,400 | — | — |
| 1999-04-16 | $42.13 | $381.24 | 84,900 | — | — |
| 1999-04-15 | $41.56 | $376.15 | 88,800 | — | — |
| 1999-04-14 | $41.88 | $378.98 | 96,800 | — | — |
| 1999-04-13 | $39.69 | $359.18 | 104,400 | — | — |
| 1999-04-12 | $39.94 | $361.45 | 104,500 | — | — |
| 1999-04-09 | $40.44 | $365.97 | 63,200 | — | — |
| 1999-04-08 | $40.06 | $362.58 | 70,200 | — | — |
| 1999-04-07 | $39.88 | $360.88 | 147,700 | — | — |
| 1999-04-06 | $39.75 | $359.75 | 92,000 | — | — |
| 1999-04-05 | $39.94 | $361.45 | 100,500 | — | — |
| 1999-04-01 | $39.88 | $360.88 | 44,400 | — | — |
| 1999-03-31 | $40.00 | $362.01 | 126,700 | — | — |
| 1999-03-30 | $39.88 | $360.88 | 219,800 | — | — |
| 1999-03-29 | $40.44 | $365.97 | 79,900 | — | — |
| 1999-03-26 | $40.69 | $368.24 | 63,500 | — | — |
| 1999-03-25 | $40.50 | $366.53 | 173,100 | — | — |
| 1999-03-24 | $40.50 | $366.53 | 115,500 | — | — |
| 1999-03-23 | $39.63 | $358.62 | 131,900 | — | — |
| 1999-03-22 | $39.50 | $357.48 | 125,200 | — | — |
| 1999-03-19 | $39.44 | $356.92 | 142,700 | — | — |
| 1999-03-18 | $40.00 | $362.01 | 170,000 | — | — |
| 1999-03-17 | $40.13 | $360.33 | 67,100 | — | — |
| 1999-03-16 | $40.31 | $362.02 | 49,800 | — | — |
| 1999-03-15 | $40.06 | $359.78 | 85,800 | — | — |
| 1999-03-12 | $40.19 | $360.90 | 97,900 | — | — |
| 1999-03-11 | $40.19 | $360.90 | 119,700 | — | — |
| 1999-03-10 | $40.13 | $360.33 | 81,300 | — | — |
| 1999-03-09 | $40.06 | $359.78 | 132,800 | — | — |
| 1999-03-08 | $40.06 | $359.78 | 131,900 | — | — |
| 1999-03-05 | $40.44 | $363.15 | 152,500 | — | — |
| 1999-03-04 | $39.63 | $355.84 | 147,400 | — | — |
| 1999-03-03 | $38.56 | $346.31 | 152,200 | — | — |
| 1999-03-02 | $38.56 | $346.31 | 235,600 | — | — |
| 1999-03-01 | $37.38 | $335.64 | 176,400 | — | — |
| 1999-02-26 | $37.25 | $334.52 | 94,300 | — | — |
| 1999-02-25 | $37.38 | $335.64 | 111,200 | — | — |
| 1999-02-24 | $36.50 | $327.78 | 159,000 | — | — |
| 1999-02-23 | $37.50 | $336.76 | 56,100 | — | — |
| 1999-02-22 | $37.81 | $339.57 | 105,500 | — | — |
| 1999-02-19 | $37.81 | $339.57 | 107,000 | — | — |
| 1999-02-18 | $36.94 | $331.71 | 114,400 | — | — |
| 1999-02-17 | $37.44 | $336.20 | 132,600 | — | — |
| 1999-02-16 | $37.63 | $337.88 | 250,700 | — | — |
| 1999-02-12 | $36.63 | $328.90 | 136,200 | — | — |
| 1999-02-11 | $36.88 | $331.15 | 120,600 | — | — |
| 1999-02-10 | $36.56 | $328.35 | 101,400 | — | — |
| 1999-02-09 | $36.19 | $324.98 | 47,000 | — | — |
| 1999-02-08 | $36.00 | $323.29 | 73,300 | — | — |
| 1999-02-05 | $36.06 | $323.86 | 84,500 | — | — |
| 1999-02-04 | $36.63 | $328.90 | 94,200 | — | — |
| 1999-02-03 | $36.88 | $331.15 | 164,200 | — | — |
| 1999-02-02 | $36.50 | $327.78 | 101,100 | — | — |
| 1999-02-01 | $36.00 | $323.29 | 354,500 | — | — |
| 1999-01-29 | $36.63 | $328.90 | 217,300 | — | — |
| 1999-01-28 | $35.75 | $321.05 | 120,000 | — | — |
| 1999-01-27 | $36.81 | $330.59 | 103,100 | — | — |
| 1999-01-26 | $36.31 | $326.10 | 117,500 | — | — |
| 1999-01-25 | $36.75 | $330.03 | 208,500 | — | — |
| 1999-01-22 | $34.88 | $313.19 | 97,300 | — | — |
| 1999-01-21 | $34.88 | $313.19 | 209,800 | — | — |
| 1999-01-20 | $35.38 | $317.68 | 159,300 | — | — |
| 1999-01-19 | $35.50 | $318.80 | 159,100 | — | — |
| 1999-01-15 | $35.13 | $315.43 | 181,100 | — | — |
| 1999-01-14 | $34.88 | $313.19 | 189,400 | — | — |
| 1999-01-13 | $36.06 | $323.86 | 101,300 | — | — |
| 1999-01-12 | $35.69 | $320.49 | 155,500 | — | — |
| 1999-01-11 | $36.25 | $325.54 | 92,500 | — | — |
| 1999-01-08 | $37.44 | $336.20 | 97,900 | — | — |
| 1999-01-07 | $36.75 | $330.03 | 247,500 | — | — |
| 1999-01-06 | $37.63 | $337.88 | 185,800 | — | — |
| 1999-01-05 | $37.13 | $333.39 | 214,300 | — | — |
| 1999-01-04 | $37.44 | $336.20 | 255,600 | — | — |