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
- 1994-12-19 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 | $34.38 | $34.38 | 8,250 | — | — |
| 1999-12-30 | $34.38 | $34.38 | 11,750 | — | — |
| 1999-12-29 | $34.38 | $34.38 | 8,030 | — | — |
| 1999-12-28 | $35.00 | $35.00 | 9,970 | — | — |
| 1999-12-27 | $36.25 | $36.25 | 40,950 | — | — |
| 1999-12-23 | $33.75 | $33.75 | 17,700 | — | — |
| 1999-12-22 | $32.50 | $32.50 | 8,250 | — | — |
| 1999-12-21 | $33.75 | $33.75 | 17,400 | — | — |
| 1999-12-20 | $35.00 | $35.00 | 11,200 | — | — |
| 1999-12-17 | $36.25 | $36.25 | 6,710 | — | — |
| 1999-12-16 | $36.25 | $36.25 | 8,930 | — | — |
| 1999-12-15 | $36.25 | $36.25 | 4,500 | — | — |
| 1999-12-14 | $36.25 | $36.25 | 2,930 | — | — |
| 1999-12-13 | $36.25 | $36.25 | 15,170 | — | — |
| 1999-12-10 | $36.25 | $36.25 | 3,950 | — | — |
| 1999-12-09 | $35.63 | $35.63 | 6,260 | — | — |
| 1999-12-08 | $36.88 | $36.88 | 10,240 | — | — |
| 1999-12-07 | $36.25 | $36.25 | 4,930 | — | — |
| 1999-12-06 | $37.50 | $37.50 | 4,620 | — | — |
| 1999-12-03 | $38.75 | $38.75 | 7,920 | — | — |
| 1999-12-02 | $38.75 | $38.75 | 3,640 | — | — |
| 1999-12-01 | $38.75 | $38.75 | 4,370 | — | — |
| 1999-11-30 | $38.75 | $38.75 | 2,970 | — | — |
| 1999-11-29 | $39.38 | $39.38 | 5,470 | — | — |
| 1999-11-26 | $40.63 | $40.63 | 560 | — | — |
| 1999-11-24 | $40.00 | $40.00 | 3,520 | — | — |
| 1999-11-23 | $40.63 | $40.63 | 4,340 | — | — |
| 1999-11-22 | $41.25 | $41.25 | 3,050 | — | — |
| 1999-11-19 | $42.50 | $42.50 | 2,240 | — | — |
| 1999-11-18 | $43.13 | $43.13 | 5,960 | — | — |
| 1999-11-17 | $43.75 | $43.75 | 11,990 | — | — |
| 1999-11-16 | $39.38 | $39.38 | 3,920 | — | — |
| 1999-11-15 | $39.38 | $39.38 | 2,410 | — | — |
| 1999-11-12 | $40.63 | $40.63 | 3,710 | — | — |
| 1999-11-11 | $40.00 | $40.00 | 4,050 | — | — |
| 1999-11-10 | $40.63 | $40.63 | 7,450 | — | — |
| 1999-11-09 | $37.50 | $37.50 | 7,540 | — | — |
| 1999-11-08 | $36.25 | $36.25 | 3,710 | — | — |
| 1999-11-05 | $36.25 | $36.25 | 2,160 | — | — |
| 1999-11-04 | $36.25 | $36.25 | 4,230 | — | — |
| 1999-11-03 | $36.88 | $36.88 | 4,220 | — | — |
| 1999-11-02 | $36.25 | $36.25 | 4,100 | — | — |
| 1999-11-01 | $35.63 | $35.63 | 3,030 | — | — |
| 1999-10-29 | $37.50 | $37.50 | 4,350 | — | — |
| 1999-10-28 | $38.75 | $38.75 | 3,240 | — | — |
| 1999-10-27 | $40.00 | $40.00 | 1,680 | — | — |
| 1999-10-26 | $40.63 | $40.63 | 2,180 | — | — |
| 1999-10-25 | $40.00 | $40.00 | 1,350 | — | — |
| 1999-10-22 | $40.63 | $40.63 | 2,310 | — | — |
| 1999-10-21 | $40.63 | $40.63 | 1,050 | — | — |
| 1999-10-20 | $40.63 | $40.63 | 2,610 | — | — |
| 1999-10-19 | $41.25 | $41.25 | 4,350 | — | — |
| 1999-10-18 | $41.25 | $41.25 | 4,520 | — | — |
| 1999-10-15 | $41.25 | $41.25 | 3,330 | — | — |
| 1999-10-14 | $44.38 | $44.38 | 1,840 | — | — |
| 1999-10-13 | $45.00 | $45.00 | 1,020 | — | — |
| 1999-10-12 | $46.88 | $46.88 | 2,650 | — | — |
| 1999-10-11 | $43.75 | $43.75 | 2,550 | — | — |
| 1999-10-08 | $45.63 | $45.63 | 4,430 | — | — |
| 1999-10-07 | $45.00 | $45.00 | 850 | — | — |
| 1999-10-06 | $46.25 | $46.25 | 4,750 | — | — |
| 1999-10-05 | $46.25 | $46.25 | 8,970 | — | — |
| 1999-10-04 | $49.38 | $49.38 | 1,100 | — | — |
| 1999-10-01 | $48.13 | $48.13 | 1,900 | — | — |
| 1999-09-30 | $51.25 | $51.25 | 3,680 | — | — |
| 1999-09-29 | $51.25 | $51.25 | 2,640 | — | — |
| 1999-09-28 | $50.00 | $50.00 | 2,140 | — | — |
| 1999-09-27 | $50.00 | $50.00 | 3,910 | — | — |
| 1999-09-24 | $51.25 | $51.25 | 2,710 | — | — |
| 1999-09-23 | $53.75 | $53.75 | 2,890 | — | — |
| 1999-09-22 | $53.75 | $53.75 | 3,350 | — | — |
| 1999-09-21 | $53.13 | $53.13 | 7,970 | — | — |
| 1999-09-20 | $53.13 | $53.13 | 6,420 | — | — |
| 1999-09-17 | $55.63 | $55.63 | 3,840 | — | — |
| 1999-09-16 | $55.00 | $55.00 | 4,440 | — | — |
| 1999-09-15 | $56.25 | $56.25 | 8,740 | — | — |
| 1999-09-14 | $56.25 | $56.25 | 11,010 | — | — |
| 1999-09-13 | $60.00 | $60.00 | 14,690 | — | — |
| 1999-09-10 | $60.63 | $60.63 | 34,960 | — | — |
| 1999-09-09 | $53.75 | $53.75 | 14,970 | — | — |
| 1999-09-08 | $45.63 | $45.63 | 8,360 | — | — |
| 1999-09-07 | $42.50 | $42.50 | 4,320 | — | — |
| 1999-09-03 | $46.56 | $46.56 | 2,400 | — | — |
| 1999-09-02 | $46.88 | $46.88 | 3,110 | — | — |
| 1999-09-01 | $45.00 | $45.00 | 5,220 | — | — |
| 1999-08-31 | $43.44 | $43.44 | 3,240 | — | — |
| 1999-08-30 | $43.13 | $43.13 | 3,100 | — | — |
| 1999-08-27 | $43.75 | $43.75 | 3,150 | — | — |
| 1999-08-26 | $43.13 | $43.13 | 5,120 | — | — |
| 1999-08-25 | $45.00 | $45.00 | 4,720 | — | — |
| 1999-08-24 | $47.50 | $47.50 | 2,830 | — | — |
| 1999-08-23 | $49.38 | $49.38 | 1,450 | — | — |
| 1999-08-20 | $50.00 | $50.00 | 3,820 | — | — |
| 1999-08-19 | $49.38 | $49.38 | 3,700 | — | — |
| 1999-08-18 | $48.44 | $48.44 | 7,570 | — | — |
| 1999-08-17 | $53.75 | $53.75 | 7,090 | — | — |
| 1999-08-16 | $54.38 | $54.38 | 8,860 | — | — |
| 1999-08-13 | $53.75 | $53.75 | 11,180 | — | — |
| 1999-08-12 | $46.25 | $46.25 | 10,320 | — | — |
| 1999-08-11 | $42.50 | $42.50 | 1,250 | — | — |
| 1999-08-10 | $43.75 | $43.75 | 5,050 | — | — |
| 1999-08-09 | $43.13 | $43.13 | 2,260 | — | — |
| 1999-08-06 | $42.50 | $42.50 | 2,390 | — | — |
| 1999-08-05 | $42.50 | $42.50 | 1,910 | — | — |
| 1999-08-04 | $43.13 | $43.13 | 2,120 | — | — |
| 1999-08-03 | $43.13 | $43.13 | 3,140 | — | — |
| 1999-08-02 | $43.13 | $43.13 | 2,550 | — | — |
| 1999-07-30 | $43.13 | $43.13 | 1,880 | — | — |
| 1999-07-29 | $43.13 | $43.13 | 4,220 | — | — |
| 1999-07-28 | $42.81 | $42.81 | 750 | — | — |
| 1999-07-27 | $41.25 | $41.25 | 11,660 | — | — |
| 1999-07-26 | $43.13 | $43.13 | 4,570 | — | — |
| 1999-07-23 | $40.63 | $40.63 | 2,640 | — | — |
| 1999-07-22 | $40.63 | $40.63 | 1,430 | — | — |
| 1999-07-21 | $40.00 | $40.00 | 3,450 | — | — |
| 1999-07-20 | $40.94 | $40.94 | 3,960 | — | — |
| 1999-07-19 | $41.25 | $41.25 | 7,770 | — | — |
| 1999-07-16 | $41.25 | $41.25 | 2,900 | — | — |
| 1999-07-15 | $42.50 | $42.50 | 3,580 | — | — |
| 1999-07-14 | $42.50 | $42.50 | 1,210 | — | — |
| 1999-07-13 | $42.50 | $42.50 | 5,090 | — | — |
| 1999-07-12 | $43.13 | $43.13 | 1,700 | — | — |
| 1999-07-09 | $43.13 | $43.13 | 3,530 | — | — |
| 1999-07-08 | $43.13 | $43.13 | 1,740 | — | — |
| 1999-07-07 | $43.75 | $43.75 | 3,890 | — | — |
| 1999-07-06 | $40.63 | $40.63 | 890 | — | — |
| 1999-07-02 | $40.63 | $40.63 | 3,700 | — | — |
| 1999-07-01 | $40.63 | $40.63 | 3,850 | — | — |
| 1999-06-30 | $40.00 | $40.00 | 1,970 | — | — |
| 1999-06-29 | $39.38 | $39.38 | 5,750 | — | — |
| 1999-06-28 | $40.00 | $40.00 | 3,940 | — | — |
| 1999-06-25 | $39.38 | $39.38 | 1,220 | — | — |
| 1999-06-24 | $39.38 | $39.38 | 830 | — | — |
| 1999-06-23 | $37.50 | $37.50 | 6,450 | — | — |
| 1999-06-22 | $37.50 | $37.50 | 750 | — | — |
| 1999-06-21 | $37.50 | $37.50 | 3,090 | — | — |
| 1999-06-18 | $37.50 | $37.50 | 1,800 | — | — |
| 1999-06-17 | $38.75 | $38.75 | 1,700 | — | — |
| 1999-06-16 | $37.50 | $37.50 | 7,320 | — | — |
| 1999-06-15 | $37.50 | $37.50 | 8,410 | — | — |
| 1999-06-14 | $39.38 | $39.38 | 1,290 | — | — |
| 1999-06-11 | $40.00 | $40.00 | 1,970 | — | — |
| 1999-06-10 | $40.00 | $40.00 | 3,930 | — | — |
| 1999-06-09 | $41.25 | $41.25 | 3,640 | — | — |
| 1999-06-08 | $41.25 | $41.25 | 1,630 | — | — |
| 1999-06-07 | $41.56 | $41.56 | 1,860 | — | — |
| 1999-06-04 | $43.13 | $43.13 | 1,100 | — | — |
| 1999-06-03 | $42.50 | $42.50 | 1,670 | — | — |
| 1999-06-02 | $43.75 | $43.75 | 2,170 | — | — |
| 1999-06-01 | $42.50 | $42.50 | 2,650 | — | — |
| 1999-05-28 | $43.13 | $43.13 | 2,860 | — | — |
| 1999-05-27 | $42.19 | $42.19 | 4,050 | — | — |
| 1999-05-26 | $41.09 | $41.09 | 1,770 | — | — |
| 1999-05-25 | $40.00 | $40.00 | 1,420 | — | — |
| 1999-05-24 | $42.50 | $42.50 | 1,110 | — | — |
| 1999-05-21 | $44.69 | $44.69 | 2,000 | — | — |
| 1999-05-20 | $42.50 | $42.50 | 1,090 | — | — |
| 1999-05-19 | $42.50 | $42.50 | 1,030 | — | — |
| 1999-05-18 | $43.75 | $43.75 | 3,390 | — | — |
| 1999-05-17 | $46.88 | $46.88 | 2,070 | — | — |
| 1999-05-14 | $45.00 | $45.00 | 2,740 | — | — |
| 1999-05-13 | $45.00 | $45.00 | 4,760 | — | — |
| 1999-05-12 | $44.38 | $44.38 | 2,830 | — | — |
| 1999-05-11 | $46.25 | $46.25 | 1,840 | — | — |
| 1999-05-10 | $43.75 | $43.75 | 2,820 | — | — |
| 1999-05-07 | $45.63 | $45.63 | 4,120 | — | — |
| 1999-05-06 | $45.00 | $45.00 | 2,460 | — | — |
| 1999-05-05 | $47.81 | $47.81 | 2,880 | — | — |
| 1999-05-04 | $48.13 | $48.13 | 3,860 | — | — |
| 1999-05-03 | $46.25 | $46.25 | 3,750 | — | — |
| 1999-04-30 | $45.00 | $45.00 | 4,200 | — | — |
| 1999-04-29 | $47.50 | $47.50 | 8,030 | — | — |
| 1999-04-28 | $44.06 | $44.06 | 6,110 | — | — |
| 1999-04-27 | $43.44 | $43.44 | 7,790 | — | — |
| 1999-04-26 | $42.81 | $42.81 | 4,970 | — | — |
| 1999-04-23 | $43.75 | $43.75 | 2,150 | — | — |
| 1999-04-22 | $45.00 | $45.00 | 8,550 | — | — |
| 1999-04-21 | $47.50 | $47.50 | 77,580 | — | — |
| 1999-04-20 | $47.50 | $47.50 | 12,630 | — | — |
| 1999-04-19 | $46.88 | $46.88 | 21,740 | — | — |
| 1999-04-16 | $44.38 | $44.38 | 25,780 | — | — |
| 1999-04-15 | $40.00 | $40.00 | 9,510 | — | — |
| 1999-04-14 | $42.50 | $42.50 | 10,270 | — | — |
| 1999-04-13 | $41.88 | $41.88 | 4,830 | — | — |
| 1999-04-12 | $42.50 | $42.50 | 7,210 | — | — |
| 1999-04-09 | $41.25 | $41.25 | 7,680 | — | — |
| 1999-04-08 | $37.50 | $37.50 | 3,090 | — | — |
| 1999-04-07 | $37.50 | $37.50 | 6,170 | — | — |
| 1999-04-06 | $39.38 | $39.38 | 4,730 | — | — |
| 1999-04-05 | $40.00 | $40.00 | 2,780 | — | — |
| 1999-04-01 | $40.63 | $40.63 | 6,280 | — | — |
| 1999-03-31 | $42.50 | $42.50 | 1,640 | — | — |
| 1999-03-30 | $43.13 | $43.13 | 3,750 | — | — |
| 1999-03-29 | $45.00 | $45.00 | 12,990 | — | — |
| 1999-03-26 | $45.00 | $45.00 | 7,040 | — | — |
| 1999-03-25 | $45.63 | $45.63 | 11,500 | — | — |
| 1999-03-24 | $46.25 | $46.25 | 3,770 | — | — |
| 1999-03-23 | $45.00 | $45.00 | 14,460 | — | — |
| 1999-03-22 | $45.00 | $45.00 | 6,920 | — | — |
| 1999-03-19 | $44.38 | $44.38 | 2,650 | — | — |
| 1999-03-18 | $48.44 | $48.44 | 13,790 | — | — |
| 1999-03-17 | $46.25 | $46.25 | 3,420 | — | — |
| 1999-03-16 | $45.00 | $45.00 | 4,950 | — | — |
| 1999-03-15 | $45.31 | $45.31 | 3,370 | — | — |
| 1999-03-12 | $46.88 | $46.88 | 6,790 | — | — |
| 1999-03-11 | $45.00 | $45.00 | 22,610 | — | — |
| 1999-03-10 | $41.25 | $41.25 | 8,230 | — | — |
| 1999-03-09 | $38.13 | $38.13 | 2,500 | — | — |
| 1999-03-08 | $38.13 | $38.13 | 3,950 | — | — |
| 1999-03-05 | $36.88 | $36.88 | 4,780 | — | — |
| 1999-03-04 | $38.44 | $38.44 | 8,850 | — | — |
| 1999-03-03 | $33.75 | $33.75 | 3,450 | — | — |
| 1999-03-02 | $32.50 | $32.50 | 1,770 | — | — |
| 1999-03-01 | $31.25 | $31.25 | 3,420 | — | — |
| 1999-02-26 | $33.13 | $33.13 | 2,100 | — | — |
| 1999-02-25 | $33.13 | $33.13 | 3,420 | — | — |
| 1999-02-24 | $32.50 | $32.50 | 5,260 | — | — |
| 1999-02-23 | $32.50 | $32.50 | 15,710 | — | — |
| 1999-02-22 | $35.00 | $35.00 | 6,780 | — | — |
| 1999-02-19 | $35.00 | $35.00 | 2,220 | — | — |
| 1999-02-18 | $35.63 | $35.63 | 1,810 | — | — |
| 1999-02-17 | $36.88 | $36.88 | 800 | — | — |
| 1999-02-16 | $37.50 | $37.50 | 5,660 | — | — |
| 1999-02-12 | $38.13 | $38.13 | 4,530 | — | — |
| 1999-02-11 | $38.13 | $38.13 | 1,930 | — | — |
| 1999-02-10 | $38.75 | $38.75 | 4,100 | — | — |
| 1999-02-09 | $40.00 | $40.00 | 4,060 | — | — |
| 1999-02-08 | $39.69 | $39.69 | 5,240 | — | — |
| 1999-02-05 | $37.81 | $37.81 | 11,980 | — | — |
| 1999-02-04 | $40.63 | $40.63 | 6,360 | — | — |
| 1999-02-03 | $41.25 | $41.25 | 12,240 | — | — |
| 1999-02-02 | $42.50 | $42.50 | 8,400 | — | — |
| 1999-02-01 | $40.00 | $40.00 | 9,030 | — | — |
| 1999-01-29 | $40.63 | $40.63 | 19,430 | — | — |
| 1999-01-28 | $38.13 | $38.13 | 11,070 | — | — |
| 1999-01-27 | $40.00 | $40.00 | 9,280 | — | — |
| 1999-01-26 | $38.75 | $38.75 | 11,240 | — | — |
| 1999-01-25 | $39.38 | $39.38 | 13,230 | — | — |
| 1999-01-22 | $41.25 | $41.25 | 8,550 | — | — |
| 1999-01-21 | $42.50 | $42.50 | 12,250 | — | — |
| 1999-01-20 | $42.50 | $42.50 | 12,100 | — | — |
| 1999-01-19 | $45.63 | $45.63 | 5,200 | — | — |
| 1999-01-15 | $45.00 | $45.00 | 8,410 | — | — |
| 1999-01-14 | $47.50 | $47.50 | 6,090 | — | — |
| 1999-01-13 | $47.50 | $47.50 | 14,270 | — | — |
| 1999-01-12 | $48.75 | $48.75 | 7,020 | — | — |
| 1999-01-11 | $53.13 | $53.13 | 5,670 | — | — |
| 1999-01-08 | $54.38 | $54.38 | 9,990 | — | — |
| 1999-01-07 | $52.50 | $52.50 | 8,230 | — | — |
| 1999-01-06 | $51.88 | $51.88 | 7,930 | — | — |
| 1999-01-05 | $49.38 | $49.38 | 7,180 | — | — |
| 1999-01-04 | $47.50 | $47.50 | 6,190 | — | — |