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
- 1988-10-05 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 | $37.63 | $39.73 | 82,400 | — | — |
| 1999-12-30 | $38.31 | $40.46 | 102,500 | — | — |
| 1999-12-29 | $38.13 | $40.26 | 240,100 | — | — |
| 1999-12-28 | $37.06 | $39.14 | 126,300 | — | — |
| 1999-12-27 | $36.75 | $38.81 | 247,900 | — | — |
| 1999-12-23 | $35.81 | $37.82 | 333,500 | — | — |
| 1999-12-22 | $35.63 | $37.62 | 345,300 | — | — |
| 1999-12-21 | $35.75 | $37.75 | 281,700 | — | — |
| 1999-12-20 | $36.06 | $38.08 | 1,319,800 | — | — |
| 1999-12-17 | $37.13 | $39.20 | 407,100 | — | — |
| 1999-12-16 | $38.69 | $40.85 | 451,400 | — | — |
| 1999-12-15 | $38.00 | $40.13 | 417,300 | — | — |
| 1999-12-14 | $38.13 | $40.26 | 672,300 | — | — |
| 1999-12-13 | $38.00 | $40.13 | 300,200 | — | — |
| 1999-12-10 | $37.00 | $39.07 | 153,600 | — | — |
| 1999-12-09 | $37.19 | $39.27 | 150,300 | — | — |
| 1999-12-08 | $37.75 | $39.86 | 220,900 | — | — |
| 1999-12-07 | $38.00 | $40.13 | 164,400 | — | — |
| 1999-12-06 | $38.06 | $40.19 | 236,700 | — | — |
| 1999-12-03 | $37.75 | $39.86 | 226,200 | — | — |
| 1999-12-02 | $37.13 | $39.20 | 211,800 | — | — |
| 1999-12-01 | $37.19 | $39.27 | 382,200 | — | — |
| 1999-11-30 | $36.44 | $38.37 | 249,500 | — | — |
| 1999-11-29 | $34.94 | $36.79 | 242,000 | — | — |
| 1999-11-26 | $35.25 | $37.12 | 66,000 | — | — |
| 1999-11-24 | $34.88 | $36.72 | 141,400 | — | — |
| 1999-11-23 | $34.44 | $36.26 | 268,200 | — | — |
| 1999-11-22 | $35.50 | $37.38 | 120,700 | — | — |
| 1999-11-19 | $36.13 | $38.04 | 207,500 | — | — |
| 1999-11-18 | $37.06 | $39.03 | 421,000 | — | — |
| 1999-11-17 | $37.25 | $39.23 | 479,200 | — | — |
| 1999-11-16 | $37.63 | $39.62 | 374,500 | — | — |
| 1999-11-15 | $37.56 | $39.55 | 466,500 | — | — |
| 1999-11-12 | $34.88 | $36.72 | 119,200 | — | — |
| 1999-11-11 | $34.56 | $36.40 | 150,900 | — | — |
| 1999-11-10 | $34.88 | $36.72 | 216,100 | — | — |
| 1999-11-09 | $34.25 | $36.07 | 143,800 | — | — |
| 1999-11-08 | $34.31 | $36.13 | 331,100 | — | — |
| 1999-11-05 | $34.50 | $36.33 | 222,200 | — | — |
| 1999-11-04 | $35.00 | $36.86 | 330,400 | — | — |
| 1999-11-03 | $34.94 | $36.79 | 297,800 | — | — |
| 1999-11-02 | $35.00 | $36.86 | 340,900 | — | — |
| 1999-11-01 | $36.25 | $38.17 | 435,800 | — | — |
| 1999-10-29 | $35.13 | $36.99 | 679,400 | — | — |
| 1999-10-28 | $31.94 | $33.63 | 474,200 | — | — |
| 1999-10-27 | $29.06 | $30.60 | 411,100 | — | — |
| 1999-10-26 | $30.13 | $31.72 | 259,800 | — | — |
| 1999-10-25 | $29.56 | $31.13 | 200,900 | — | — |
| 1999-10-22 | $29.19 | $30.74 | 323,800 | — | — |
| 1999-10-21 | $28.69 | $30.21 | 368,700 | — | — |
| 1999-10-20 | $28.56 | $30.08 | 173,100 | — | — |
| 1999-10-19 | $28.63 | $30.14 | 221,800 | — | — |
| 1999-10-18 | $28.44 | $29.95 | 242,000 | — | — |
| 1999-10-15 | $28.88 | $30.41 | 126,200 | — | — |
| 1999-10-14 | $29.38 | $30.93 | 300,600 | — | — |
| 1999-10-13 | $29.75 | $31.33 | 201,300 | — | — |
| 1999-10-12 | $30.81 | $32.45 | 270,200 | — | — |
| 1999-10-11 | $31.25 | $32.91 | 116,200 | — | — |
| 1999-10-08 | $30.56 | $32.18 | 186,800 | — | — |
| 1999-10-07 | $30.19 | $31.79 | 264,800 | — | — |
| 1999-10-06 | $29.69 | $31.26 | 81,700 | — | — |
| 1999-10-05 | $28.63 | $30.14 | 255,300 | — | — |
| 1999-10-04 | $29.00 | $30.54 | 215,100 | — | — |
| 1999-10-01 | $28.94 | $30.47 | 220,100 | — | — |
| 1999-09-30 | $29.13 | $30.67 | 488,700 | — | — |
| 1999-09-29 | $28.94 | $30.47 | 478,100 | — | — |
| 1999-09-28 | $29.13 | $30.67 | 324,900 | — | — |
| 1999-09-27 | $28.63 | $30.14 | 151,600 | — | — |
| 1999-09-24 | $28.00 | $29.49 | 318,100 | — | — |
| 1999-09-23 | $28.94 | $30.47 | 146,900 | — | — |
| 1999-09-22 | $29.13 | $30.67 | 181,700 | — | — |
| 1999-09-21 | $29.81 | $31.39 | 234,500 | — | — |
| 1999-09-20 | $29.94 | $31.53 | 238,100 | — | — |
| 1999-09-17 | $29.69 | $31.26 | 363,300 | — | — |
| 1999-09-16 | $29.50 | $31.06 | 244,500 | — | — |
| 1999-09-15 | $29.75 | $31.33 | 384,900 | — | — |
| 1999-09-14 | $29.19 | $30.74 | 233,200 | — | — |
| 1999-09-13 | $29.31 | $30.87 | 363,200 | — | — |
| 1999-09-10 | $28.88 | $30.41 | 196,900 | — | — |
| 1999-09-09 | $28.63 | $30.14 | 140,100 | — | — |
| 1999-09-08 | $28.50 | $30.01 | 95,900 | — | — |
| 1999-09-07 | $28.69 | $30.21 | 332,700 | — | — |
| 1999-09-03 | $28.25 | $29.75 | 136,800 | — | — |
| 1999-09-02 | $28.38 | $29.88 | 567,700 | — | — |
| 1999-09-01 | $28.88 | $30.41 | 626,300 | — | — |
| 1999-08-31 | $27.00 | $28.43 | 461,900 | — | — |
| 1999-08-30 | $27.44 | $28.89 | 379,500 | — | — |
| 1999-08-27 | $27.00 | $28.43 | 419,900 | — | — |
| 1999-08-26 | $27.06 | $28.50 | 180,800 | — | — |
| 1999-08-25 | $26.88 | $28.30 | 158,100 | — | — |
| 1999-08-24 | $27.56 | $29.02 | 412,500 | — | — |
| 1999-08-23 | $27.50 | $28.96 | 554,900 | — | — |
| 1999-08-20 | $26.75 | $28.17 | 236,200 | — | — |
| 1999-08-19 | $26.06 | $27.44 | 2,477,800 | — | — |
| 1999-08-18 | $26.31 | $27.71 | 464,400 | — | — |
| 1999-08-17 | $25.75 | $27.12 | 217,200 | — | — |
| 1999-08-16 | $25.25 | $26.59 | 515,900 | — | — |
| 1999-08-13 | $25.75 | $27.12 | 330,200 | — | — |
| 1999-08-12 | $25.94 | $27.31 | 727,100 | — | — |
| 1999-08-11 | $25.44 | $26.79 | 832,900 | — | — |
| 1999-08-10 | $24.19 | $25.47 | 741,100 | — | — |
| 1999-08-09 | $22.88 | $24.09 | 357,000 | — | — |
| 1999-08-06 | $22.75 | $23.96 | 531,700 | — | — |
| 1999-08-05 | $22.63 | $23.83 | 586,200 | — | — |
| 1999-08-04 | $22.19 | $23.36 | 953,800 | — | — |
| 1999-08-03 | $22.44 | $23.63 | 597,000 | — | — |
| 1999-08-02 | $22.94 | $24.15 | 1,256,900 | — | — |
| 1999-07-30 | $23.13 | $24.35 | 657,000 | — | — |
| 1999-07-29 | $22.38 | $23.56 | 155,200 | — | — |
| 1999-07-28 | $22.81 | $24.02 | 955,500 | — | — |
| 1999-07-27 | $22.25 | $23.43 | 489,900 | — | — |
| 1999-07-26 | $21.19 | $22.31 | 199,600 | — | — |
| 1999-07-23 | $21.25 | $22.38 | 159,400 | — | — |
| 1999-07-22 | $21.88 | $23.04 | 203,100 | — | — |
| 1999-07-21 | $22.50 | $23.69 | 216,400 | — | — |
| 1999-07-20 | $21.88 | $23.04 | 230,400 | — | — |
| 1999-07-19 | $21.94 | $23.10 | 234,700 | — | — |
| 1999-07-16 | $21.50 | $22.64 | 336,400 | — | — |
| 1999-07-15 | $21.56 | $22.71 | 313,600 | — | — |
| 1999-07-14 | $22.00 | $23.17 | 492,000 | — | — |
| 1999-07-13 | $21.38 | $22.51 | 309,200 | — | — |
| 1999-07-12 | $21.88 | $23.04 | 175,600 | — | — |
| 1999-07-09 | $22.06 | $23.23 | 226,500 | — | — |
| 1999-07-08 | $21.75 | $22.90 | 233,900 | — | — |
| 1999-07-07 | $22.06 | $23.23 | 194,300 | — | — |
| 1999-07-06 | $22.94 | $24.15 | 195,500 | — | — |
| 1999-07-02 | $22.94 | $24.15 | 328,500 | — | — |
| 1999-07-01 | $22.75 | $23.96 | 341,800 | — | — |
| 1999-06-30 | $22.63 | $23.83 | 417,600 | — | — |
| 1999-06-29 | $22.69 | $23.89 | 205,400 | — | — |
| 1999-06-28 | $22.56 | $23.76 | 144,200 | — | — |
| 1999-06-25 | $22.25 | $23.43 | 180,200 | — | — |
| 1999-06-24 | $22.50 | $23.69 | 176,600 | — | — |
| 1999-06-23 | $22.63 | $23.83 | 349,400 | — | — |
| 1999-06-22 | $22.69 | $23.89 | 474,700 | — | — |
| 1999-06-21 | $22.94 | $24.15 | 284,100 | — | — |
| 1999-06-18 | $22.38 | $23.56 | 227,900 | — | — |
| 1999-06-17 | $22.69 | $23.89 | 889,200 | — | — |
| 1999-06-16 | $22.81 | $24.02 | 533,700 | — | — |
| 1999-06-15 | $22.81 | $24.02 | 408,600 | — | — |
| 1999-06-14 | $22.81 | $24.02 | 344,900 | — | — |
| 1999-06-11 | $22.94 | $24.15 | 180,800 | — | — |
| 1999-06-10 | $22.81 | $24.02 | 231,000 | — | — |
| 1999-06-09 | $22.56 | $23.76 | 255,600 | — | — |
| 1999-06-08 | $22.63 | $23.83 | 176,700 | — | — |
| 1999-06-07 | $22.88 | $24.09 | 198,200 | — | — |
| 1999-06-04 | $22.88 | $24.09 | 125,100 | — | — |
| 1999-06-03 | $23.00 | $24.22 | 231,500 | — | — |
| 1999-06-02 | $22.75 | $23.96 | 285,400 | — | — |
| 1999-06-01 | $23.06 | $24.29 | 141,400 | — | — |
| 1999-05-28 | $23.00 | $24.22 | 231,100 | — | — |
| 1999-05-27 | $23.00 | $24.11 | 144,400 | — | — |
| 1999-05-26 | $23.00 | $24.11 | 191,200 | — | — |
| 1999-05-25 | $23.38 | $24.51 | 169,300 | — | — |
| 1999-05-24 | $23.50 | $24.64 | 291,700 | — | — |
| 1999-05-21 | $23.88 | $25.03 | 165,200 | — | — |
| 1999-05-20 | $23.81 | $24.97 | 356,700 | — | — |
| 1999-05-19 | $23.75 | $24.90 | 251,100 | — | — |
| 1999-05-18 | $23.88 | $25.03 | 258,400 | — | — |
| 1999-05-17 | $23.63 | $24.77 | 89,400 | — | — |
| 1999-05-14 | $23.56 | $24.70 | 2,099,400 | — | — |
| 1999-05-13 | $24.13 | $25.29 | 326,000 | — | — |
| 1999-05-12 | $23.56 | $24.70 | 184,400 | — | — |
| 1999-05-11 | $23.88 | $25.03 | 935,200 | — | — |
| 1999-05-10 | $23.38 | $24.51 | 382,200 | — | — |
| 1999-05-07 | $23.00 | $24.11 | 904,200 | — | — |
| 1999-05-06 | $23.06 | $24.18 | 216,000 | — | — |
| 1999-05-05 | $23.19 | $24.31 | 916,500 | — | — |
| 1999-05-04 | $23.19 | $24.31 | 250,800 | — | — |
| 1999-05-03 | $22.88 | $23.98 | 292,700 | — | — |
| 1999-04-30 | $22.63 | $23.72 | 174,100 | — | — |
| 1999-04-29 | $23.56 | $24.70 | 187,300 | — | — |
| 1999-04-28 | $23.94 | $25.10 | 394,100 | — | — |
| 1999-04-27 | $24.06 | $25.23 | 440,700 | — | — |
| 1999-04-26 | $24.19 | $25.36 | 595,300 | — | — |
| 1999-04-23 | $23.56 | $24.70 | 232,400 | — | — |
| 1999-04-22 | $23.75 | $24.90 | 220,000 | — | — |
| 1999-04-21 | $23.19 | $24.31 | 534,400 | — | — |
| 1999-04-20 | $24.19 | $25.36 | 519,400 | — | — |
| 1999-04-19 | $25.56 | $26.80 | 921,800 | — | — |
| 1999-04-16 | $24.06 | $25.23 | 886,800 | — | — |
| 1999-04-15 | $23.56 | $24.70 | 1,184,400 | — | — |
| 1999-04-14 | $22.94 | $24.05 | 447,200 | — | — |
| 1999-04-13 | $21.56 | $22.61 | 201,500 | — | — |
| 1999-04-12 | $21.25 | $22.28 | 216,700 | — | — |
| 1999-04-09 | $21.06 | $22.08 | 270,700 | — | — |
| 1999-04-08 | $21.00 | $22.02 | 299,600 | — | — |
| 1999-04-07 | $21.31 | $22.35 | 260,500 | — | — |
| 1999-04-06 | $22.44 | $23.52 | 319,700 | — | — |
| 1999-04-05 | $22.56 | $23.66 | 292,300 | — | — |
| 1999-04-01 | $22.81 | $23.92 | 150,600 | — | — |
| 1999-03-31 | $23.38 | $24.51 | 410,600 | — | — |
| 1999-03-30 | $22.75 | $23.85 | 399,200 | — | — |
| 1999-03-29 | $23.25 | $24.38 | 210,600 | — | — |
| 1999-03-26 | $23.63 | $24.77 | 149,600 | — | — |
| 1999-03-25 | $24.06 | $25.23 | 171,800 | — | — |
| 1999-03-24 | $24.44 | $25.62 | 216,800 | — | — |
| 1999-03-23 | $23.88 | $25.03 | 227,800 | — | — |
| 1999-03-22 | $23.81 | $24.97 | 177,100 | — | — |
| 1999-03-19 | $24.31 | $25.49 | 158,400 | — | — |
| 1999-03-18 | $24.63 | $25.82 | 99,400 | — | — |
| 1999-03-17 | $24.63 | $25.82 | 329,900 | — | — |
| 1999-03-16 | $24.63 | $25.82 | 452,500 | — | — |
| 1999-03-15 | $24.25 | $25.43 | 219,700 | — | — |
| 1999-03-12 | $24.06 | $25.23 | 133,400 | — | — |
| 1999-03-11 | $24.13 | $25.29 | 109,200 | — | — |
| 1999-03-10 | $23.94 | $25.10 | 157,600 | — | — |
| 1999-03-09 | $23.75 | $24.90 | 221,700 | — | — |
| 1999-03-08 | $23.75 | $24.90 | 176,500 | — | — |
| 1999-03-05 | $24.19 | $25.36 | 115,300 | — | — |
| 1999-03-04 | $24.06 | $25.23 | 254,000 | — | — |
| 1999-03-03 | $23.63 | $24.77 | 287,700 | — | — |
| 1999-03-02 | $23.94 | $25.10 | 210,400 | — | — |
| 1999-03-01 | $23.50 | $24.64 | 145,600 | — | — |
| 1999-02-26 | $23.94 | $25.10 | 155,700 | — | — |
| 1999-02-25 | $23.13 | $24.25 | 253,600 | — | — |
| 1999-02-24 | $24.25 | $25.43 | 692,400 | — | — |
| 1999-02-23 | $24.81 | $26.02 | 832,500 | — | — |
| 1999-02-22 | $22.25 | $23.33 | 152,400 | — | — |
| 1999-02-19 | $22.50 | $23.59 | 82,300 | — | — |
| 1999-02-18 | $22.75 | $23.85 | 359,900 | — | — |
| 1999-02-17 | $22.38 | $23.46 | 107,000 | — | — |
| 1999-02-16 | $22.94 | $24.05 | 197,500 | — | — |
| 1999-02-12 | $22.25 | $23.33 | 49,700 | — | — |
| 1999-02-11 | $22.69 | $23.79 | 78,300 | — | — |
| 1999-02-10 | $22.44 | $23.52 | 273,000 | — | — |
| 1999-02-09 | $22.94 | $24.05 | 144,800 | — | — |
| 1999-02-08 | $23.25 | $24.38 | 189,700 | — | — |
| 1999-02-05 | $23.75 | $24.90 | 148,400 | — | — |
| 1999-02-04 | $24.31 | $25.49 | 111,700 | — | — |
| 1999-02-03 | $24.06 | $25.23 | 127,800 | — | — |
| 1999-02-02 | $24.63 | $25.82 | 160,800 | — | — |
| 1999-02-01 | $24.81 | $26.02 | 217,800 | — | — |
| 1999-01-29 | $24.63 | $25.82 | 383,900 | — | — |
| 1999-01-28 | $25.75 | $27.00 | 99,400 | — | — |
| 1999-01-27 | $25.50 | $26.74 | 288,900 | — | — |
| 1999-01-26 | $24.63 | $25.82 | 180,700 | — | — |
| 1999-01-25 | $25.00 | $26.21 | 185,100 | — | — |
| 1999-01-22 | $25.44 | $26.67 | 278,900 | — | — |
| 1999-01-21 | $24.88 | $26.08 | 95,300 | — | — |
| 1999-01-20 | $25.44 | $26.67 | 120,100 | — | — |
| 1999-01-19 | $25.50 | $26.74 | 219,600 | — | — |
| 1999-01-15 | $26.19 | $27.46 | 103,600 | — | — |
| 1999-01-14 | $26.44 | $27.72 | 131,900 | — | — |
| 1999-01-13 | $26.44 | $27.72 | 213,400 | — | — |
| 1999-01-12 | $28.00 | $29.36 | 425,300 | — | — |
| 1999-01-11 | $27.63 | $28.96 | 306,800 | — | — |
| 1999-01-08 | $26.13 | $27.39 | 197,000 | — | — |
| 1999-01-07 | $25.50 | $26.74 | 132,400 | — | — |
| 1999-01-06 | $25.81 | $27.06 | 319,000 | — | — |
| 1999-01-05 | $25.38 | $26.60 | 305,800 | — | — |
| 1999-01-04 | $23.69 | $24.84 | 177,800 | — | — |