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
- 1993-05-03 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 | $36.50 | $36.50 | 320,400 | — | — |
| 1999-12-30 | $36.50 | $36.50 | 276,200 | — | — |
| 1999-12-29 | $36.81 | $36.81 | 368,800 | — | — |
| 1999-12-28 | $37.16 | $37.16 | 671,000 | — | — |
| 1999-12-27 | $36.81 | $36.81 | 316,000 | — | — |
| 1999-12-23 | $37.69 | $37.69 | 878,200 | — | — |
| 1999-12-22 | $37.94 | $37.94 | 1,361,800 | — | — |
| 1999-12-21 | $36.75 | $36.75 | 1,013,600 | — | — |
| 1999-12-20 | $35.59 | $35.59 | 1,125,200 | — | — |
| 1999-12-17 | $35.00 | $35.00 | 2,758,400 | — | — |
| 1999-12-16 | $35.75 | $35.75 | 2,297,800 | — | — |
| 1999-12-15 | $32.41 | $32.41 | 2,320,600 | — | — |
| 1999-12-14 | $33.25 | $33.25 | 3,657,600 | — | — |
| 1999-12-13 | $37.88 | $37.88 | 1,087,800 | — | — |
| 1999-12-10 | $36.53 | $36.53 | 597,200 | — | — |
| 1999-12-09 | $35.00 | $35.00 | 627,600 | — | — |
| 1999-12-08 | $35.50 | $35.50 | 816,200 | — | — |
| 1999-12-07 | $35.97 | $35.97 | 984,000 | — | — |
| 1999-12-06 | $37.44 | $37.44 | 959,000 | — | — |
| 1999-12-03 | $35.41 | $35.41 | 792,600 | — | — |
| 1999-12-02 | $34.91 | $34.91 | 979,800 | — | — |
| 1999-12-01 | $33.47 | $33.47 | 640,400 | — | — |
| 1999-11-30 | $31.97 | $31.97 | 631,800 | — | — |
| 1999-11-29 | $33.00 | $33.00 | 453,400 | — | — |
| 1999-11-26 | $33.53 | $33.53 | 355,000 | — | — |
| 1999-11-24 | $32.06 | $32.06 | 1,055,800 | — | — |
| 1999-11-23 | $33.19 | $33.19 | 553,000 | — | — |
| 1999-11-22 | $33.97 | $33.97 | 419,800 | — | — |
| 1999-11-19 | $34.50 | $34.50 | 569,600 | — | — |
| 1999-11-18 | $34.50 | $34.50 | 980,200 | — | — |
| 1999-11-17 | $35.75 | $35.75 | 1,501,400 | — | — |
| 1999-11-16 | $33.63 | $33.63 | 939,000 | — | — |
| 1999-11-15 | $32.13 | $32.13 | 575,200 | — | — |
| 1999-11-12 | $32.59 | $32.59 | 745,200 | — | — |
| 1999-11-11 | $32.94 | $32.94 | 921,800 | — | — |
| 1999-11-10 | $33.19 | $33.19 | 1,015,200 | — | — |
| 1999-11-09 | $31.31 | $31.31 | 1,080,400 | — | — |
| 1999-11-08 | $32.00 | $32.00 | 2,324,400 | — | — |
| 1999-11-05 | $30.97 | $30.97 | 2,665,200 | — | — |
| 1999-11-04 | $27.38 | $27.38 | 1,455,600 | — | — |
| 1999-11-03 | $26.59 | $26.59 | 1,123,200 | — | — |
| 1999-11-02 | $24.91 | $24.91 | 790,200 | — | — |
| 1999-11-01 | $25.94 | $25.94 | 293,000 | — | — |
| 1999-10-29 | $26.13 | $26.13 | 751,600 | — | — |
| 1999-10-28 | $25.75 | $25.75 | 548,600 | — | — |
| 1999-10-27 | $24.16 | $24.16 | 821,200 | — | — |
| 1999-10-26 | $24.69 | $24.69 | 495,200 | — | — |
| 1999-10-25 | $24.28 | $24.28 | 653,400 | — | — |
| 1999-10-22 | $23.69 | $23.69 | 692,800 | — | — |
| 1999-10-21 | $23.97 | $23.97 | 720,600 | — | — |
| 1999-10-20 | $24.50 | $24.50 | 851,600 | — | — |
| 1999-10-19 | $23.09 | $23.09 | 454,000 | — | — |
| 1999-10-18 | $23.88 | $23.88 | 1,248,200 | — | — |
| 1999-10-15 | $24.84 | $24.84 | 1,415,800 | — | — |
| 1999-10-14 | $25.34 | $25.34 | 854,200 | — | — |
| 1999-10-13 | $25.38 | $25.38 | 636,600 | — | — |
| 1999-10-12 | $26.75 | $26.75 | 444,000 | — | — |
| 1999-10-11 | $27.00 | $27.00 | 599,800 | — | — |
| 1999-10-08 | $26.19 | $26.19 | 1,497,000 | — | — |
| 1999-10-07 | $27.22 | $27.22 | 2,175,800 | — | — |
| 1999-10-06 | $28.22 | $28.22 | 1,563,400 | — | — |
| 1999-10-05 | $27.00 | $27.00 | 1,179,600 | — | — |
| 1999-10-04 | $26.09 | $26.09 | 1,030,000 | — | — |
| 1999-10-01 | $24.56 | $24.56 | 767,600 | — | — |
| 1999-09-30 | $24.75 | $24.75 | 516,000 | — | — |
| 1999-09-29 | $24.41 | $24.41 | 732,600 | — | — |
| 1999-09-28 | $24.44 | $24.44 | 900,600 | — | — |
| 1999-09-27 | $24.16 | $24.16 | 546,200 | — | — |
| 1999-09-24 | $23.47 | $23.47 | 822,800 | — | — |
| 1999-09-23 | $23.50 | $23.50 | 909,400 | — | — |
| 1999-09-22 | $24.81 | $24.81 | 933,800 | — | — |
| 1999-09-21 | $25.19 | $25.19 | 1,437,200 | — | — |
| 1999-09-20 | $26.22 | $26.22 | 820,800 | — | — |
| 1999-09-17 | $25.00 | $25.00 | 1,459,200 | — | — |
| 1999-09-16 | $24.56 | $24.56 | 2,498,000 | — | — |
| 1999-09-15 | $24.16 | $24.16 | 1,015,400 | — | — |
| 1999-09-14 | $24.69 | $24.69 | 545,600 | — | — |
| 1999-09-13 | $24.69 | $24.69 | 496,200 | — | — |
| 1999-09-10 | $24.72 | $24.72 | 512,000 | — | — |
| 1999-09-09 | $25.00 | $25.00 | 1,028,000 | — | — |
| 1999-09-08 | $24.50 | $24.50 | 875,600 | — | — |
| 1999-09-07 | $23.59 | $23.59 | 657,800 | — | — |
| 1999-09-03 | $23.25 | $23.25 | 754,400 | — | — |
| 1999-09-02 | $22.00 | $22.00 | 448,800 | — | — |
| 1999-09-01 | $22.56 | $22.56 | 696,400 | — | — |
| 1999-08-31 | $22.41 | $22.41 | 582,200 | — | — |
| 1999-08-30 | $22.16 | $22.16 | 413,200 | — | — |
| 1999-08-27 | $22.69 | $22.69 | 807,400 | — | — |
| 1999-08-26 | $22.66 | $22.66 | 2,070,800 | — | — |
| 1999-08-25 | $22.00 | $22.00 | 1,617,800 | — | — |
| 1999-08-24 | $19.81 | $19.81 | 1,589,600 | — | — |
| 1999-08-23 | $19.94 | $19.94 | 873,000 | — | — |
| 1999-08-20 | $20.50 | $20.50 | 534,400 | — | — |
| 1999-08-19 | $20.56 | $20.56 | 381,400 | — | — |
| 1999-08-18 | $20.81 | $20.81 | 525,800 | — | — |
| 1999-08-17 | $20.94 | $20.94 | 587,400 | — | — |
| 1999-08-16 | $21.13 | $21.13 | 451,800 | — | — |
| 1999-08-13 | $21.56 | $21.56 | 878,200 | — | — |
| 1999-08-12 | $20.28 | $20.28 | 523,800 | — | — |
| 1999-08-11 | $20.22 | $20.22 | 674,400 | — | — |
| 1999-08-10 | $19.91 | $19.91 | 460,200 | — | — |
| 1999-08-09 | $20.03 | $20.03 | 455,000 | — | — |
| 1999-08-06 | $20.50 | $20.50 | 1,140,400 | — | — |
| 1999-08-05 | $20.75 | $20.75 | 2,959,800 | — | — |
| 1999-08-04 | $18.31 | $18.31 | 1,568,000 | — | — |
| 1999-08-03 | $18.94 | $18.94 | 1,591,400 | — | — |
| 1999-08-02 | $19.63 | $19.63 | 1,194,200 | — | — |
| 1999-07-30 | $21.03 | $21.03 | 2,009,600 | — | — |
| 1999-07-29 | $20.69 | $20.69 | 6,312,800 | — | — |
| 1999-07-28 | $19.69 | $19.69 | 7,199,000 | — | — |
| 1999-07-27 | $21.78 | $21.78 | 1,440,600 | — | — |
| 1999-07-26 | $21.88 | $21.88 | 668,800 | — | — |
| 1999-07-23 | $22.56 | $22.56 | 370,600 | — | — |
| 1999-07-22 | $22.63 | $22.63 | 664,000 | — | — |
| 1999-07-21 | $23.13 | $23.13 | 600,400 | — | — |
| 1999-07-20 | $23.03 | $23.03 | 1,199,400 | — | — |
| 1999-07-19 | $23.63 | $23.63 | 894,000 | — | — |
| 1999-07-16 | $24.75 | $24.75 | 650,200 | — | — |
| 1999-07-15 | $24.97 | $24.97 | 1,020,400 | — | — |
| 1999-07-14 | $24.47 | $24.47 | 1,120,600 | — | — |
| 1999-07-13 | $23.72 | $23.72 | 699,200 | — | — |
| 1999-07-12 | $23.78 | $23.78 | 1,261,800 | — | — |
| 1999-07-09 | $22.66 | $22.66 | 517,600 | — | — |
| 1999-07-08 | $22.56 | $22.56 | 1,271,600 | — | — |
| 1999-07-07 | $23.00 | $23.00 | 701,600 | — | — |
| 1999-07-06 | $23.50 | $23.50 | 1,073,200 | — | — |
| 1999-07-02 | $23.03 | $23.03 | 516,600 | — | — |
| 1999-07-01 | $22.38 | $22.38 | 583,600 | — | — |
| 1999-06-30 | $22.56 | $22.56 | 2,070,000 | — | — |
| 1999-06-29 | $21.69 | $21.69 | 1,697,400 | — | — |
| 1999-06-28 | $20.88 | $20.88 | 1,278,000 | — | — |
| 1999-06-25 | $20.88 | $20.88 | 1,217,000 | — | — |
| 1999-06-24 | $21.13 | $21.13 | 1,117,400 | — | — |
| 1999-06-23 | $21.47 | $21.47 | 1,778,000 | — | — |
| 1999-06-22 | $22.31 | $22.31 | 1,491,200 | — | — |
| 1999-06-21 | $23.13 | $23.13 | 1,190,200 | — | — |
| 1999-06-18 | $23.31 | $23.31 | 1,035,400 | — | — |
| 1999-06-17 | $23.47 | $23.47 | 1,531,200 | — | — |
| 1999-06-16 | $23.75 | $23.75 | 9,037,600 | — | — |
| 1999-06-15 | $21.78 | $21.78 | 2,392,000 | — | — |
| 1999-06-14 | $26.78 | $26.78 | 1,804,400 | — | — |
| 1999-06-11 | $25.50 | $25.50 | 991,600 | — | — |
| 1999-06-10 | $24.97 | $24.97 | 1,097,600 | — | — |
| 1999-06-09 | $23.94 | $23.94 | 1,094,000 | — | — |
| 1999-06-08 | $24.39 | $24.39 | 761,200 | — | — |
| 1999-06-07 | $24.88 | $24.88 | 1,643,400 | — | — |
| 1999-06-04 | $25.00 | $25.00 | 388,600 | — | — |
| 1999-06-03 | $24.50 | $24.50 | 603,200 | — | — |
| 1999-06-02 | $24.50 | $24.50 | 1,030,000 | — | — |
| 1999-06-01 | $23.88 | $23.88 | 558,200 | — | — |
| 1999-05-28 | $24.13 | $24.13 | 673,000 | — | — |
| 1999-05-27 | $24.63 | $24.63 | 451,200 | — | — |
| 1999-05-26 | $24.53 | $24.53 | 654,800 | — | — |
| 1999-05-25 | $24.00 | $24.00 | 985,400 | — | — |
| 1999-05-24 | $24.31 | $24.31 | 652,600 | — | — |
| 1999-05-21 | $25.00 | $25.00 | 844,200 | — | — |
| 1999-05-20 | $24.94 | $24.94 | 2,915,600 | — | — |
| 1999-05-19 | $26.50 | $26.50 | 812,400 | — | — |
| 1999-05-18 | $26.88 | $26.88 | 753,400 | — | — |
| 1999-05-17 | $25.66 | $25.66 | 639,000 | — | — |
| 1999-05-14 | $25.50 | $25.50 | 1,120,600 | — | — |
| 1999-05-13 | $26.31 | $26.31 | 869,600 | — | — |
| 1999-05-12 | $25.00 | $25.00 | 1,188,000 | — | — |
| 1999-05-11 | $25.00 | $25.00 | 1,264,200 | — | — |
| 1999-05-10 | $24.50 | $24.50 | 1,207,800 | — | — |
| 1999-05-07 | $23.63 | $23.63 | 948,600 | — | — |
| 1999-05-06 | $23.09 | $23.09 | 482,600 | — | — |
| 1999-05-05 | $22.66 | $22.66 | 1,420,200 | — | — |
| 1999-05-04 | $22.94 | $22.94 | 657,800 | — | — |
| 1999-05-03 | $23.06 | $23.06 | 895,800 | — | — |
| 1999-04-30 | $23.28 | $23.28 | 1,109,600 | — | — |
| 1999-04-29 | $23.72 | $23.72 | 1,278,000 | — | — |
| 1999-04-28 | $23.88 | $23.88 | 1,055,400 | — | — |
| 1999-04-27 | $23.53 | $23.53 | 1,972,200 | — | — |
| 1999-04-26 | $23.53 | $23.53 | 5,989,000 | — | — |
| 1999-04-23 | $20.78 | $20.78 | 831,600 | — | — |
| 1999-04-22 | $21.81 | $21.81 | 853,600 | — | — |
| 1999-04-21 | $21.25 | $21.25 | 1,499,400 | — | — |
| 1999-04-20 | $20.19 | $20.19 | 2,308,400 | — | — |
| 1999-04-19 | $20.50 | $20.50 | 2,099,000 | — | — |
| 1999-04-16 | $22.16 | $22.16 | 1,387,200 | — | — |
| 1999-04-15 | $21.94 | $21.94 | 1,655,800 | — | — |
| 1999-04-14 | $23.03 | $23.03 | 1,442,400 | — | — |
| 1999-04-13 | $23.38 | $23.38 | 1,563,600 | — | — |
| 1999-04-12 | $24.50 | $24.50 | 1,506,200 | — | — |
| 1999-04-09 | $24.56 | $24.56 | 855,800 | — | — |
| 1999-04-08 | $24.19 | $24.19 | 1,450,000 | — | — |
| 1999-04-07 | $23.50 | $23.50 | 2,905,000 | — | — |
| 1999-04-06 | $22.91 | $22.91 | 2,721,400 | — | — |
| 1999-04-05 | $22.22 | $22.22 | 1,966,600 | — | — |
| 1999-04-01 | $20.34 | $20.34 | 568,600 | — | — |
| 1999-03-31 | $20.25 | $20.25 | 972,200 | — | — |
| 1999-03-30 | $20.84 | $20.84 | 1,475,000 | — | — |
| 1999-03-29 | $20.03 | $20.03 | 1,144,200 | — | — |
| 1999-03-26 | $19.25 | $19.25 | 1,325,400 | — | — |
| 1999-03-25 | $19.22 | $19.22 | 2,580,600 | — | — |
| 1999-03-24 | $18.63 | $18.63 | 1,700,200 | — | — |
| 1999-03-23 | $19.19 | $19.19 | 1,202,000 | — | — |
| 1999-03-22 | $20.81 | $20.81 | 1,239,200 | — | — |
| 1999-03-19 | $20.53 | $20.53 | 1,417,200 | — | — |
| 1999-03-18 | $20.41 | $20.41 | 2,058,600 | — | — |
| 1999-03-17 | $19.81 | $19.81 | 3,529,600 | — | — |
| 1999-03-16 | $20.63 | $20.63 | 2,726,200 | — | — |
| 1999-03-15 | $19.72 | $19.72 | 2,676,200 | — | — |
| 1999-03-12 | $19.34 | $19.34 | 1,346,200 | — | — |
| 1999-03-11 | $19.41 | $19.41 | 2,654,200 | — | — |
| 1999-03-10 | $18.19 | $18.19 | 1,786,200 | — | — |
| 1999-03-09 | $17.69 | $17.69 | 2,680,200 | — | — |
| 1999-03-08 | $19.03 | $19.03 | 4,514,800 | — | — |
| 1999-03-05 | $16.75 | $16.75 | 8,523,200 | — | — |
| 1999-03-04 | $15.19 | $15.19 | 3,306,200 | — | — |
| 1999-03-03 | $15.38 | $15.38 | 3,385,800 | — | — |
| 1999-03-02 | $15.88 | $15.88 | 2,320,200 | — | — |
| 1999-03-01 | $15.97 | $15.97 | 1,140,600 | — | — |
| 1999-02-26 | $16.31 | $16.31 | 1,189,600 | — | — |
| 1999-02-25 | $17.03 | $17.03 | 813,800 | — | — |
| 1999-02-24 | $17.22 | $17.22 | 1,026,600 | — | — |
| 1999-02-23 | $16.50 | $16.50 | 575,400 | — | — |
| 1999-02-22 | $16.44 | $16.44 | 637,600 | — | — |
| 1999-02-19 | $16.19 | $16.19 | 1,430,400 | — | — |
| 1999-02-18 | $16.00 | $16.00 | 1,306,200 | — | — |
| 1999-02-17 | $15.45 | $15.45 | 3,284,000 | — | — |
| 1999-02-16 | $16.25 | $16.25 | 1,136,800 | — | — |
| 1999-02-12 | $16.44 | $16.44 | 1,306,800 | — | — |
| 1999-02-11 | $17.08 | $17.08 | 2,158,400 | — | — |
| 1999-02-10 | $15.56 | $15.56 | 1,514,400 | — | — |
| 1999-02-09 | $16.22 | $16.22 | 1,848,800 | — | — |
| 1999-02-08 | $17.09 | $17.09 | 3,422,800 | — | — |
| 1999-02-05 | $15.75 | $15.75 | 6,545,200 | — | — |
| 1999-02-04 | $15.81 | $15.81 | 2,318,000 | — | — |
| 1999-02-03 | $17.00 | $17.00 | 1,307,600 | — | — |
| 1999-02-02 | $17.52 | $17.52 | 1,884,800 | — | — |
| 1999-02-01 | $18.28 | $18.28 | 1,800,800 | — | — |
| 1999-01-29 | $17.86 | $17.86 | 872,800 | — | — |
| 1999-01-28 | $17.73 | $17.73 | 1,237,600 | — | — |
| 1999-01-27 | $17.47 | $17.47 | 818,000 | — | — |
| 1999-01-26 | $17.59 | $17.59 | 2,140,400 | — | — |
| 1999-01-25 | $16.72 | $16.72 | 1,728,800 | — | — |
| 1999-01-22 | $17.50 | $17.50 | 873,200 | — | — |
| 1999-01-21 | $18.28 | $18.28 | 936,800 | — | — |
| 1999-01-20 | $18.30 | $18.30 | 1,802,800 | — | — |
| 1999-01-19 | $18.44 | $18.44 | 892,400 | — | — |
| 1999-01-15 | $18.47 | $18.47 | 1,313,200 | — | — |
| 1999-01-14 | $17.83 | $17.83 | 1,874,400 | — | — |
| 1999-01-13 | $18.00 | $18.00 | 2,201,200 | — | — |
| 1999-01-12 | $18.19 | $18.19 | 926,800 | — | — |
| 1999-01-11 | $18.86 | $18.86 | 691,200 | — | — |
| 1999-01-08 | $18.72 | $18.72 | 1,953,200 | — | — |
| 1999-01-07 | $19.34 | $19.34 | 1,147,600 | — | — |
| 1999-01-06 | $19.05 | $19.05 | 1,410,000 | — | — |
| 1999-01-05 | $18.75 | $18.75 | 1,488,000 | — | — |
| 1999-01-04 | $18.22 | $18.22 | 1,230,800 | — | — |