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
- 1992-11-03 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 | $35.63 | $35.63 | 1,380 | — | — |
| 1999-12-30 | $34.69 | $34.69 | 2,120 | — | — |
| 1999-12-29 | $34.69 | $34.69 | 5,280 | — | — |
| 1999-12-28 | $32.50 | $32.50 | 4,040 | — | — |
| 1999-12-27 | $32.50 | $32.50 | 2,360 | — | — |
| 1999-12-23 | $32.50 | $32.50 | 3,760 | — | — |
| 1999-12-22 | $33.44 | $33.44 | 3,480 | — | — |
| 1999-12-21 | $33.13 | $33.13 | 2,280 | — | — |
| 1999-12-20 | $33.13 | $33.13 | 2,080 | — | — |
| 1999-12-17 | $32.19 | $32.19 | 8,080 | — | — |
| 1999-12-16 | $35.63 | $35.63 | 2,020 | — | — |
| 1999-12-15 | $35.31 | $35.31 | 440 | — | — |
| 1999-12-14 | $35.94 | $35.94 | 520 | — | — |
| 1999-12-13 | $35.94 | $35.94 | 4,880 | — | — |
| 1999-12-10 | $34.38 | $34.38 | 1,960 | — | — |
| 1999-12-09 | $35.00 | $35.00 | 1,060 | — | — |
| 1999-12-08 | $34.38 | $34.38 | 1,540 | — | — |
| 1999-12-07 | $34.69 | $34.69 | 740 | — | — |
| 1999-12-06 | $34.38 | $34.38 | 2,060 | — | — |
| 1999-12-03 | $35.00 | $35.00 | 2,940 | — | — |
| 1999-12-02 | $35.00 | $35.00 | 160 | — | — |
| 1999-12-01 | $35.00 | $35.00 | 1,680 | — | — |
| 1999-11-30 | $35.31 | $35.31 | 1,820 | — | — |
| 1999-11-29 | $35.31 | $35.31 | 1,140 | — | — |
| 1999-11-26 | $35.63 | $35.63 | 220 | — | — |
| 1999-11-24 | $35.63 | $35.63 | 520 | — | — |
| 1999-11-23 | $35.63 | $35.63 | 1,100 | — | — |
| 1999-11-22 | $35.63 | $35.63 | 3,140 | — | — |
| 1999-11-19 | $35.94 | $35.94 | 860 | — | — |
| 1999-11-18 | $35.94 | $35.94 | 1,040 | — | — |
| 1999-11-17 | $35.94 | $35.94 | 620 | — | — |
| 1999-11-16 | $36.25 | $36.25 | 4,080 | — | — |
| 1999-11-15 | $35.94 | $35.94 | 980 | — | — |
| 1999-11-12 | $35.63 | $35.63 | 700 | — | — |
| 1999-11-11 | $35.63 | $35.63 | 2,080 | — | — |
| 1999-11-10 | $35.63 | $35.63 | 320 | — | — |
| 1999-11-09 | $35.63 | $35.63 | 4,860 | — | — |
| 1999-11-08 | $34.38 | $34.38 | 440 | — | — |
| 1999-11-05 | $34.38 | $34.38 | 1,860 | — | — |
| 1999-11-04 | $34.69 | $34.69 | 640 | — | — |
| 1999-11-03 | $35.31 | $35.31 | 160 | — | — |
| 1999-11-02 | $35.00 | $35.00 | 320 | — | — |
| 1999-11-01 | $35.00 | $35.00 | 1,220 | — | — |
| 1999-10-29 | $35.31 | $35.31 | 820 | — | — |
| 1999-10-28 | $35.31 | $35.31 | 1,040 | — | — |
| 1999-10-27 | $35.00 | $35.00 | 480 | — | — |
| 1999-10-26 | $34.38 | $34.38 | 5,640 | — | — |
| 1999-10-25 | $33.75 | $33.75 | 480 | — | — |
| 1999-10-22 | $33.75 | $33.75 | 3,300 | — | — |
| 1999-10-21 | $33.75 | $33.75 | 2,280 | — | — |
| 1999-10-20 | $33.75 | $33.75 | 1,060 | — | — |
| 1999-10-19 | $33.44 | $33.44 | 520 | — | — |
| 1999-10-18 | $33.13 | $33.13 | 820 | — | — |
| 1999-10-15 | $33.13 | $33.13 | 1,040 | — | — |
| 1999-10-14 | $33.44 | $33.44 | 940 | — | — |
| 1999-10-13 | $33.13 | $33.13 | 400 | — | — |
| 1999-10-12 | $33.13 | $33.13 | 7,260 | — | — |
| 1999-10-11 | $33.75 | $33.75 | 560 | — | — |
| 1999-10-08 | $33.75 | $33.75 | 780 | — | — |
| 1999-10-07 | $34.06 | $34.06 | 240 | — | — |
| 1999-10-06 | $34.06 | $34.06 | 780 | — | — |
| 1999-10-05 | $33.13 | $33.13 | 4,180 | — | — |
| 1999-10-04 | $32.50 | $32.50 | 580 | — | — |
| 1999-10-01 | $32.19 | $32.19 | 3,780 | — | — |
| 1999-09-30 | $30.63 | $30.63 | 13,800 | — | — |
| 1999-09-29 | $35.00 | $35.00 | 11,960 | — | — |
| 1999-09-28 | $35.00 | $35.00 | 2,060 | — | — |
| 1999-09-27 | $34.38 | $34.38 | 420 | — | — |
| 1999-09-24 | $34.38 | $34.38 | 4,680 | — | — |
| 1999-09-23 | $33.13 | $33.13 | 1,000 | — | — |
| 1999-09-22 | $34.38 | $34.38 | 200 | — | — |
| 1999-09-21 | $34.38 | $34.38 | 1,280 | — | — |
| 1999-09-20 | $34.38 | $34.38 | 1,040 | — | — |
| 1999-09-17 | $34.69 | $34.69 | 700 | — | — |
| 1999-09-16 | $33.75 | $33.75 | 1,560 | — | — |
| 1999-09-15 | $34.69 | $34.69 | 760 | — | — |
| 1999-09-14 | $35.63 | $35.63 | 320 | — | — |
| 1999-09-13 | $35.63 | $35.63 | 620 | — | — |
| 1999-09-10 | $35.63 | $35.63 | 1,600 | — | — |
| 1999-09-09 | $35.63 | $35.63 | 3,840 | — | — |
| 1999-09-08 | $35.63 | $35.63 | 4,060 | — | — |
| 1999-09-07 | $35.63 | $35.63 | 6,560 | — | — |
| 1999-09-03 | $35.31 | $35.31 | 2,080 | — | — |
| 1999-09-02 | $34.69 | $34.69 | 1,380 | — | — |
| 1999-09-01 | $34.38 | $34.38 | 3,460 | — | — |
| 1999-08-31 | $33.75 | $33.75 | 960 | — | — |
| 1999-08-30 | $33.75 | $33.75 | 1,860 | — | — |
| 1999-08-27 | $34.69 | $34.69 | 980 | — | — |
| 1999-08-26 | $35.31 | $35.31 | 2,220 | — | — |
| 1999-08-25 | $35.63 | $35.63 | 1,240 | — | — |
| 1999-08-24 | $35.63 | $35.63 | 3,060 | — | — |
| 1999-08-23 | $34.69 | $34.69 | 740 | — | — |
| 1999-08-20 | $35.00 | $35.00 | 1,580 | — | — |
| 1999-08-19 | $35.63 | $35.63 | 300 | — | — |
| 1999-08-18 | $35.00 | $35.00 | 2,420 | — | — |
| 1999-08-17 | $34.38 | $34.38 | 480 | — | — |
| 1999-08-16 | $34.38 | $34.38 | 420 | — | — |
| 1999-08-13 | $34.38 | $34.38 | 480 | — | — |
| 1999-08-12 | $34.38 | $34.38 | 760 | — | — |
| 1999-08-11 | $33.75 | $33.75 | 420 | — | — |
| 1999-08-10 | $33.44 | $33.44 | 1,040 | — | — |
| 1999-08-09 | $33.44 | $33.44 | 3,160 | — | — |
| 1999-08-06 | $34.06 | $34.06 | 1,320 | — | — |
| 1999-08-05 | $34.06 | $34.06 | 900 | — | — |
| 1999-08-04 | $35.63 | $35.63 | 260 | — | — |
| 1999-08-03 | $35.63 | $35.63 | 600 | — | — |
| 1999-08-02 | $35.31 | $35.31 | 3,520 | — | — |
| 1999-07-30 | $36.88 | $36.88 | 4,220 | — | — |
| 1999-07-29 | $36.25 | $36.25 | 740 | — | — |
| 1999-07-28 | $36.25 | $36.25 | 240 | — | — |
| 1999-07-27 | $35.94 | $35.94 | 960 | — | — |
| 1999-07-26 | $35.63 | $35.63 | 900 | — | — |
| 1999-07-23 | $36.88 | $36.88 | 2,080 | — | — |
| 1999-07-22 | $37.19 | $37.19 | 580 | — | — |
| 1999-07-21 | $36.88 | $36.88 | 540 | — | — |
| 1999-07-20 | $36.88 | $36.88 | 1,760 | — | — |
| 1999-07-19 | $36.88 | $36.88 | 1,060 | — | — |
| 1999-07-16 | $36.88 | $36.88 | 5,720 | — | — |
| 1999-07-15 | $37.19 | $37.19 | 4,820 | — | — |
| 1999-07-14 | $36.88 | $36.88 | 10,220 | — | — |
| 1999-07-13 | $35.94 | $35.94 | 7,500 | — | — |
| 1999-07-12 | $35.63 | $35.63 | 2,420 | — | — |
| 1999-07-09 | $35.63 | $35.63 | 640 | — | — |
| 1999-07-08 | $35.31 | $35.31 | 860 | — | — |
| 1999-07-07 | $35.00 | $35.00 | 2,660 | — | — |
| 1999-07-06 | $35.31 | $35.31 | 1,500 | — | — |
| 1999-07-02 | $35.00 | $35.00 | 1,320 | — | — |
| 1999-07-01 | $35.31 | $35.31 | 7,080 | — | — |
| 1999-06-30 | $35.63 | $35.63 | 6,880 | — | — |
| 1999-06-29 | $35.63 | $35.63 | 3,940 | — | — |
| 1999-06-28 | $35.63 | $35.63 | 2,660 | — | — |
| 1999-06-25 | $35.31 | $35.31 | 1,020 | — | — |
| 1999-06-24 | $34.69 | $34.69 | 1,740 | — | — |
| 1999-06-23 | $35.00 | $35.00 | 10,000 | — | — |
| 1999-06-22 | $35.63 | $35.63 | 560 | — | — |
| 1999-06-21 | $35.31 | $35.31 | 2,640 | — | — |
| 1999-06-18 | $35.31 | $35.31 | 2,100 | — | — |
| 1999-06-17 | $35.63 | $35.63 | 780 | — | — |
| 1999-06-16 | $35.63 | $35.63 | 3,780 | — | — |
| 1999-06-15 | $35.00 | $35.00 | 14,580 | — | — |
| 1999-06-14 | $34.38 | $34.38 | 3,720 | — | — |
| 1999-06-11 | $35.00 | $35.00 | 20,440 | — | — |
| 1999-06-10 | $35.31 | $35.31 | 1,480 | — | — |
| 1999-06-09 | $36.56 | $36.56 | 5,720 | — | — |
| 1999-06-08 | $37.19 | $37.19 | 1,700 | — | — |
| 1999-06-07 | $37.19 | $37.19 | 620 | — | — |
| 1999-06-04 | $36.56 | $36.56 | 1,620 | — | — |
| 1999-06-03 | $37.50 | $37.50 | 1,280 | — | — |
| 1999-06-02 | $37.50 | $37.50 | 860 | — | — |
| 1999-06-01 | $37.81 | $37.81 | 1,980 | — | — |
| 1999-05-28 | $37.19 | $37.19 | 4,720 | — | — |
| 1999-05-27 | $37.19 | $37.19 | 5,420 | — | — |
| 1999-05-26 | $37.19 | $37.19 | 1,260 | — | — |
| 1999-05-25 | $37.19 | $37.19 | 2,400 | — | — |
| 1999-05-24 | $37.50 | $37.50 | 4,100 | — | — |
| 1999-05-21 | $38.44 | $38.44 | 18,020 | — | — |
| 1999-05-20 | $35.94 | $35.94 | 1,580 | — | — |
| 1999-05-19 | $35.00 | $35.00 | 4,540 | — | — |
| 1999-05-18 | $35.63 | $35.63 | 13,520 | — | — |
| 1999-05-17 | $35.94 | $35.94 | 960 | — | — |
| 1999-05-14 | $35.94 | $35.94 | 1,720 | — | — |
| 1999-05-13 | $36.56 | $36.56 | 3,300 | — | — |
| 1999-05-12 | $37.19 | $37.19 | 6,920 | — | — |
| 1999-05-11 | $36.88 | $36.88 | 1,460 | — | — |
| 1999-05-10 | $37.19 | $37.19 | 3,700 | — | — |
| 1999-05-07 | $36.25 | $36.25 | 1,560 | — | — |
| 1999-05-06 | $36.88 | $36.88 | 1,680 | — | — |
| 1999-05-05 | $36.25 | $36.25 | 2,900 | — | — |
| 1999-05-04 | $35.63 | $35.63 | 1,980 | — | — |
| 1999-05-03 | $35.31 | $35.31 | 2,640 | — | — |
| 1999-04-30 | $35.63 | $35.63 | 1,580 | — | — |
| 1999-04-29 | $36.56 | $36.56 | 660 | — | — |
| 1999-04-28 | $36.56 | $36.56 | 840 | — | — |
| 1999-04-27 | $36.56 | $36.56 | 740 | — | — |
| 1999-04-26 | $36.56 | $36.56 | 1,680 | — | — |
| 1999-04-23 | $37.19 | $37.19 | 1,700 | — | — |
| 1999-04-22 | $35.94 | $35.94 | 1,060 | — | — |
| 1999-04-21 | $36.56 | $36.56 | 380 | — | — |
| 1999-04-20 | $36.56 | $36.56 | 2,320 | — | — |
| 1999-04-19 | $37.19 | $37.19 | 5,920 | — | — |
| 1999-04-16 | $37.81 | $37.81 | 4,500 | — | — |
| 1999-04-15 | $36.88 | $36.88 | 2,240 | — | — |
| 1999-04-14 | $36.25 | $36.25 | 3,440 | — | — |
| 1999-04-13 | $35.94 | $35.94 | 5,160 | — | — |
| 1999-04-12 | $36.25 | $36.25 | 2,560 | — | — |
| 1999-04-09 | $35.94 | $35.94 | 3,420 | — | — |
| 1999-04-08 | $35.63 | $35.63 | 6,160 | — | — |
| 1999-04-07 | $35.31 | $35.31 | 1,040 | — | — |
| 1999-04-06 | $35.94 | $35.94 | 880 | — | — |
| 1999-04-05 | $36.25 | $36.25 | 680 | — | — |
| 1999-04-01 | $36.25 | $36.25 | 5,340 | — | — |
| 1999-03-31 | $35.94 | $35.94 | 1,080 | — | — |
| 1999-03-30 | $35.94 | $35.94 | 740 | — | — |
| 1999-03-29 | $35.94 | $35.94 | 1,680 | — | — |
| 1999-03-26 | $35.31 | $35.31 | 1,440 | — | — |
| 1999-03-25 | $35.94 | $35.94 | 3,260 | — | — |
| 1999-03-24 | $35.94 | $35.94 | 1,140 | — | — |
| 1999-03-23 | $36.25 | $36.25 | 3,640 | — | — |
| 1999-03-22 | $35.94 | $35.94 | 9,060 | — | — |
| 1999-03-19 | $35.63 | $35.63 | 1,280 | — | — |
| 1999-03-18 | $35.31 | $35.31 | 1,980 | — | — |
| 1999-03-17 | $36.56 | $36.56 | 6,220 | — | — |
| 1999-03-16 | $37.81 | $37.81 | 1,600 | — | — |
| 1999-03-15 | $38.44 | $38.44 | 3,440 | — | — |
| 1999-03-12 | $38.44 | $38.44 | 1,240 | — | — |
| 1999-03-11 | $38.44 | $38.44 | 2,180 | — | — |
| 1999-03-10 | $38.13 | $38.12 | 1,820 | — | — |
| 1999-03-09 | $37.50 | $37.50 | 6,020 | — | — |
| 1999-03-08 | $37.50 | $37.50 | 4,240 | — | — |
| 1999-03-05 | $38.75 | $38.75 | 1,720 | — | — |
| 1999-03-04 | $38.13 | $38.12 | 840 | — | — |
| 1999-03-03 | $38.44 | $38.44 | 4,800 | — | — |
| 1999-03-02 | $38.44 | $38.44 | 1,000 | — | — |
| 1999-03-01 | $38.44 | $38.44 | 840 | — | — |
| 1999-02-26 | $38.75 | $38.75 | 2,320 | — | — |
| 1999-02-25 | $38.13 | $38.12 | 4,380 | — | — |
| 1999-02-24 | $37.81 | $37.81 | 5,820 | — | — |
| 1999-02-23 | $38.13 | $38.12 | 3,160 | — | — |
| 1999-02-22 | $38.44 | $38.44 | 7,520 | — | — |
| 1999-02-19 | $38.75 | $38.75 | 2,080 | — | — |
| 1999-02-18 | $38.13 | $38.12 | 7,100 | — | — |
| 1999-02-17 | $38.44 | $38.44 | 4,260 | — | — |
| 1999-02-16 | $37.81 | $37.81 | 740 | — | — |
| 1999-02-12 | $38.75 | $38.75 | 1,240 | — | — |
| 1999-02-11 | $39.38 | $39.38 | 7,280 | — | — |
| 1999-02-10 | $38.13 | $38.12 | 3,060 | — | — |
| 1999-02-09 | $38.75 | $38.75 | 760 | — | — |
| 1999-02-08 | $39.06 | $39.06 | 1,220 | — | — |
| 1999-02-05 | $38.75 | $38.75 | 3,640 | — | — |
| 1999-02-04 | $38.75 | $38.75 | 520 | — | — |
| 1999-02-03 | $38.75 | $38.75 | 2,860 | — | — |
| 1999-02-02 | $37.50 | $37.50 | 13,600 | — | — |
| 1999-02-01 | $37.50 | $37.50 | 3,420 | — | — |
| 1999-01-29 | $38.13 | $38.12 | 960 | — | — |
| 1999-01-28 | $38.44 | $38.44 | 4,820 | — | — |
| 1999-01-27 | $37.50 | $37.50 | 1,620 | — | — |
| 1999-01-26 | $37.50 | $37.50 | 9,300 | — | — |
| 1999-01-25 | $37.50 | $37.50 | 7,420 | — | — |
| 1999-01-22 | $37.50 | $37.50 | 2,760 | — | — |
| 1999-01-21 | $37.50 | $37.50 | 4,240 | — | — |
| 1999-01-20 | $36.88 | $36.88 | 2,420 | — | — |
| 1999-01-19 | $37.50 | $37.50 | 1,400 | — | — |
| 1999-01-15 | $37.81 | $37.81 | 460 | — | — |
| 1999-01-14 | $37.50 | $37.50 | 160 | — | — |
| 1999-01-13 | $37.50 | $37.50 | 1,260 | — | — |
| 1999-01-12 | $37.81 | $37.81 | 620 | — | — |
| 1999-01-11 | $37.81 | $37.81 | 27,300 | — | — |
| 1999-01-08 | $38.75 | $38.75 | 4,360 | — | — |
| 1999-01-07 | $38.75 | $38.75 | 1,020 | — | — |
| 1999-01-06 | $37.50 | $37.50 | 2,120 | — | — |
| 1999-01-05 | $39.69 | $39.69 | 17,100 | — | — |
| 1999-01-04 | $35.31 | $35.31 | 8,900 | — | — |