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
- 1998-06-11 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 | $105.00 | $105.00 | 211,800 | — | — |
| 1999-12-30 | $102.00 | $102.00 | 370,000 | — | — |
| 1999-12-29 | $101.50 | $101.50 | 482,200 | — | — |
| 1999-12-28 | $98.75 | $98.75 | 731,600 | — | — |
| 1999-12-27 | $82.00 | $82.00 | 310,800 | — | — |
| 1999-12-23 | $87.50 | $87.50 | 210,400 | — | — |
| 1999-12-22 | $88.25 | $88.25 | 328,000 | — | — |
| 1999-12-21 | $89.00 | $89.00 | 344,000 | — | — |
| 1999-12-20 | $84.75 | $84.75 | 271,800 | — | — |
| 1999-12-17 | $86.97 | $86.97 | 563,000 | — | — |
| 1999-12-16 | $83.38 | $83.38 | 424,400 | — | — |
| 1999-12-15 | $85.95 | $85.95 | 1,394,000 | — | — |
| 1999-12-14 | $95.72 | $95.72 | 1,015,800 | — | — |
| 1999-12-13 | $113.00 | $113.00 | 769,600 | — | — |
| 1999-12-10 | $115.66 | $115.66 | 545,600 | — | — |
| 1999-12-09 | $107.31 | $107.31 | 724,600 | — | — |
| 1999-12-08 | $97.00 | $97.00 | 989,800 | — | — |
| 1999-12-07 | $89.59 | $89.59 | 946,600 | — | — |
| 1999-12-06 | $96.94 | $96.94 | 1,441,200 | — | — |
| 1999-12-03 | $73.00 | $73.00 | 377,400 | — | — |
| 1999-12-02 | $65.50 | $65.50 | 163,200 | — | — |
| 1999-12-01 | $63.03 | $63.03 | 240,200 | — | — |
| 1999-11-30 | $61.25 | $61.25 | 537,400 | — | — |
| 1999-11-29 | $67.88 | $67.88 | 1,015,600 | — | — |
| 1999-11-26 | $60.22 | $60.22 | 367,600 | — | — |
| 1999-11-24 | $54.66 | $54.66 | 726,800 | — | — |
| 1999-11-23 | $49.78 | $49.78 | 511,600 | — | — |
| 1999-11-22 | $50.88 | $50.88 | 558,800 | — | — |
| 1999-11-19 | $49.25 | $49.25 | 405,200 | — | — |
| 1999-11-18 | $47.88 | $47.88 | 634,200 | — | — |
| 1999-11-17 | $45.72 | $45.72 | 508,000 | — | — |
| 1999-11-16 | $46.63 | $46.63 | 1,296,800 | — | — |
| 1999-11-15 | $42.88 | $42.88 | 801,400 | — | — |
| 1999-11-12 | $41.31 | $41.31 | 1,276,200 | — | — |
| 1999-11-11 | $44.44 | $44.44 | 404,200 | — | — |
| 1999-11-10 | $47.13 | $47.13 | 962,400 | — | — |
| 1999-11-09 | $46.81 | $46.81 | 270,600 | — | — |
| 1999-11-08 | $47.25 | $47.25 | 441,000 | — | — |
| 1999-11-05 | $47.94 | $47.94 | 482,200 | — | — |
| 1999-11-04 | $49.69 | $49.69 | 292,400 | — | — |
| 1999-11-03 | $49.94 | $49.94 | 539,200 | — | — |
| 1999-11-02 | $49.06 | $49.06 | 452,200 | — | — |
| 1999-11-01 | $48.94 | $48.94 | 500,400 | — | — |
| 1999-10-29 | $48.31 | $48.31 | 3,024,600 | — | — |
| 1999-10-28 | $43.19 | $43.19 | 831,000 | — | — |
| 1999-10-27 | $42.88 | $42.88 | 1,716,400 | — | — |
| 1999-10-26 | $41.63 | $41.63 | 539,800 | — | — |
| 1999-10-25 | $43.19 | $43.19 | 418,800 | — | — |
| 1999-10-22 | $45.31 | $45.31 | 1,442,400 | — | — |
| 1999-10-21 | $45.06 | $45.06 | 2,265,000 | — | — |
| 1999-10-20 | $46.63 | $46.63 | 1,296,600 | — | — |
| 1999-10-19 | $41.38 | $41.38 | 1,064,000 | — | — |
| 1999-10-18 | $35.31 | $35.31 | 764,200 | — | — |
| 1999-10-15 | $38.50 | $38.50 | 995,400 | — | — |
| 1999-10-14 | $37.25 | $37.25 | 255,200 | — | — |
| 1999-10-13 | $34.88 | $34.88 | 272,800 | — | — |
| 1999-10-12 | $35.00 | $35.00 | 573,600 | — | — |
| 1999-10-11 | $35.81 | $35.81 | 231,600 | — | — |
| 1999-10-08 | $34.44 | $34.44 | 556,000 | — | — |
| 1999-10-07 | $33.56 | $33.56 | 598,600 | — | — |
| 1999-10-06 | $35.38 | $35.38 | 1,503,600 | — | — |
| 1999-10-05 | $33.44 | $33.44 | 982,600 | — | — |
| 1999-10-04 | $30.13 | $30.13 | 436,600 | — | — |
| 1999-10-01 | $28.81 | $28.81 | 1,103,800 | — | — |
| 1999-09-30 | $28.03 | $28.03 | 877,000 | — | — |
| 1999-09-29 | $24.72 | $24.72 | 360,200 | — | — |
| 1999-09-28 | $23.25 | $23.25 | 361,200 | — | — |
| 1999-09-27 | $22.94 | $22.94 | 327,800 | — | — |
| 1999-09-24 | $22.09 | $22.09 | 294,600 | — | — |
| 1999-09-23 | $23.13 | $23.13 | 513,200 | — | — |
| 1999-09-22 | $22.00 | $22.00 | 452,200 | — | — |
| 1999-09-21 | $20.34 | $20.34 | 225,800 | — | — |
| 1999-09-20 | $20.69 | $20.69 | 97,000 | — | — |
| 1999-09-17 | $20.69 | $20.69 | 204,200 | — | — |
| 1999-09-16 | $19.75 | $19.75 | 157,400 | — | — |
| 1999-09-15 | $19.66 | $19.66 | 84,200 | — | — |
| 1999-09-14 | $20.63 | $20.63 | 68,800 | — | — |
| 1999-09-13 | $20.00 | $20.00 | 131,000 | — | — |
| 1999-09-10 | $19.63 | $19.63 | 143,800 | — | — |
| 1999-09-09 | $19.94 | $19.94 | 136,000 | — | — |
| 1999-09-08 | $20.13 | $20.13 | 347,600 | — | — |
| 1999-09-07 | $20.31 | $20.31 | 295,200 | — | — |
| 1999-09-03 | $20.69 | $20.69 | 311,800 | — | — |
| 1999-09-02 | $19.19 | $19.19 | 462,800 | — | — |
| 1999-09-01 | $20.44 | $20.44 | 633,400 | — | — |
| 1999-08-31 | $19.88 | $19.88 | 191,000 | — | — |
| 1999-08-30 | $17.91 | $17.91 | 133,200 | — | — |
| 1999-08-27 | $18.00 | $18.00 | 203,200 | — | — |
| 1999-08-26 | $19.25 | $19.25 | 312,600 | — | — |
| 1999-08-25 | $18.75 | $18.75 | 401,800 | — | — |
| 1999-08-24 | $18.06 | $18.06 | 514,800 | — | — |
| 1999-08-23 | $16.38 | $16.38 | 176,000 | — | — |
| 1999-08-20 | $15.63 | $15.63 | 129,800 | — | — |
| 1999-08-19 | $15.06 | $15.06 | 122,000 | — | — |
| 1999-08-18 | $15.13 | $15.13 | 155,000 | — | — |
| 1999-08-17 | $15.56 | $15.56 | 184,800 | — | — |
| 1999-08-16 | $14.63 | $14.63 | 117,000 | — | — |
| 1999-08-13 | $15.06 | $15.06 | 232,000 | — | — |
| 1999-08-12 | $14.63 | $14.63 | 161,000 | — | — |
| 1999-08-11 | $14.34 | $14.34 | 181,200 | — | — |
| 1999-08-10 | $13.38 | $13.38 | 298,200 | — | — |
| 1999-08-09 | $13.22 | $13.22 | 302,400 | — | — |
| 1999-08-06 | $15.31 | $15.31 | 174,800 | — | — |
| 1999-08-05 | $15.41 | $15.41 | 255,400 | — | — |
| 1999-08-04 | $14.91 | $14.91 | 197,600 | — | — |
| 1999-08-03 | $15.72 | $15.72 | 207,000 | — | — |
| 1999-08-02 | $16.25 | $16.25 | 294,000 | — | — |
| 1999-07-30 | $17.19 | $17.19 | 276,400 | — | — |
| 1999-07-29 | $16.72 | $16.72 | 1,014,200 | — | — |
| 1999-07-28 | $18.13 | $18.13 | 341,400 | — | — |
| 1999-07-27 | $18.72 | $18.72 | 424,400 | — | — |
| 1999-07-26 | $18.69 | $18.69 | 541,000 | — | — |
| 1999-07-23 | $20.31 | $20.31 | 578,800 | — | — |
| 1999-07-22 | $20.38 | $20.38 | 700,200 | — | — |
| 1999-07-21 | $19.22 | $19.22 | 379,000 | — | — |
| 1999-07-20 | $18.81 | $18.81 | 277,400 | — | — |
| 1999-07-19 | $18.94 | $18.94 | 413,400 | — | — |
| 1999-07-16 | $20.06 | $20.06 | 243,000 | — | — |
| 1999-07-15 | $21.50 | $21.50 | 278,200 | — | — |
| 1999-07-14 | $21.00 | $21.00 | 480,000 | — | — |
| 1999-07-13 | $21.31 | $21.31 | 528,200 | — | — |
| 1999-07-12 | $20.75 | $20.75 | 1,154,400 | — | — |
| 1999-07-09 | $20.06 | $20.06 | 1,216,400 | — | — |
| 1999-07-08 | $18.75 | $18.75 | 581,800 | — | — |
| 1999-07-07 | $17.97 | $17.97 | 452,200 | — | — |
| 1999-07-06 | $17.66 | $17.66 | 414,800 | — | — |
| 1999-07-02 | $18.56 | $18.56 | 481,400 | — | — |
| 1999-07-01 | $19.31 | $19.31 | 1,005,600 | — | — |
| 1999-06-30 | $18.94 | $18.94 | 1,016,600 | — | — |
| 1999-06-29 | $16.31 | $16.31 | 1,118,600 | — | — |
| 1999-06-28 | $15.88 | $15.88 | 1,678,000 | — | — |
| 1999-06-25 | $16.75 | $16.75 | 1,140,800 | — | — |
| 1999-06-24 | $15.75 | $15.75 | 580,600 | — | — |
| 1999-06-23 | $15.00 | $15.00 | 636,600 | — | — |
| 1999-06-22 | $14.41 | $14.41 | 521,800 | — | — |
| 1999-06-21 | $14.00 | $14.00 | 567,200 | — | — |
| 1999-06-18 | $12.94 | $12.94 | 158,200 | — | — |
| 1999-06-17 | $12.47 | $12.47 | 126,800 | — | — |
| 1999-06-16 | $12.50 | $12.50 | 179,800 | — | — |
| 1999-06-15 | $12.06 | $12.06 | 211,400 | — | — |
| 1999-06-14 | $11.75 | $11.75 | 183,200 | — | — |
| 1999-06-11 | $11.56 | $11.56 | 125,400 | — | — |
| 1999-06-10 | $11.63 | $11.63 | 95,000 | — | — |
| 1999-06-09 | $11.63 | $11.63 | 168,600 | — | — |
| 1999-06-08 | $11.56 | $11.56 | 192,000 | — | — |
| 1999-06-07 | $11.50 | $11.50 | 73,600 | — | — |
| 1999-06-04 | $11.88 | $11.88 | 170,200 | — | — |
| 1999-06-03 | $11.72 | $11.72 | 111,000 | — | — |
| 1999-06-02 | $11.88 | $11.88 | 108,200 | — | — |
| 1999-06-01 | $12.06 | $12.06 | 118,600 | — | — |
| 1999-05-28 | $12.50 | $12.50 | 488,200 | — | — |
| 1999-05-27 | $11.63 | $11.63 | 198,600 | — | — |
| 1999-05-26 | $12.47 | $12.47 | 374,200 | — | — |
| 1999-05-25 | $12.06 | $12.06 | 404,600 | — | — |
| 1999-05-24 | $12.06 | $12.06 | 691,400 | — | — |
| 1999-05-21 | $11.94 | $11.94 | 459,800 | — | — |
| 1999-05-20 | $11.38 | $11.38 | 1,249,600 | — | — |
| 1999-05-19 | $11.13 | $11.13 | 1,125,800 | — | — |
| 1999-05-18 | $10.00 | $10.00 | 588,200 | — | — |
| 1999-05-17 | $9.69 | $9.69 | 238,000 | — | — |
| 1999-05-14 | $9.63 | $9.63 | 256,600 | — | — |
| 1999-05-13 | $9.38 | $9.38 | 512,600 | — | — |
| 1999-05-12 | $8.88 | $8.88 | 320,600 | — | — |
| 1999-05-11 | $8.75 | $8.75 | 325,400 | — | — |
| 1999-05-10 | $8.63 | $8.63 | 75,800 | — | — |
| 1999-05-07 | $8.72 | $8.72 | 67,400 | — | — |
| 1999-05-06 | $8.63 | $8.63 | 98,000 | — | — |
| 1999-05-05 | $8.78 | $8.78 | 256,800 | — | — |
| 1999-05-04 | $8.63 | $8.63 | 254,400 | — | — |
| 1999-05-03 | $8.44 | $8.44 | 68,600 | — | — |
| 1999-04-30 | $8.63 | $8.63 | 157,800 | — | — |
| 1999-04-29 | $8.63 | $8.63 | 333,200 | — | — |
| 1999-04-28 | $8.34 | $8.34 | 177,000 | — | — |
| 1999-04-27 | $8.75 | $8.75 | 299,800 | — | — |
| 1999-04-26 | $9.06 | $9.06 | 432,600 | — | — |
| 1999-04-23 | $9.00 | $9.00 | 126,200 | — | — |
| 1999-04-22 | $9.38 | $9.38 | 630,400 | — | — |
| 1999-04-21 | $8.88 | $8.88 | 214,600 | — | — |
| 1999-04-20 | $8.44 | $8.44 | 115,400 | — | — |
| 1999-04-19 | $7.75 | $7.75 | 255,800 | — | — |
| 1999-04-16 | $8.66 | $8.66 | 151,800 | — | — |
| 1999-04-15 | $8.56 | $8.56 | 158,800 | — | — |
| 1999-04-14 | $7.94 | $7.94 | 126,400 | — | — |
| 1999-04-13 | $7.97 | $7.97 | 786,600 | — | — |
| 1999-04-12 | $8.13 | $8.13 | 213,800 | — | — |
| 1999-04-09 | $8.44 | $8.44 | 448,400 | — | — |
| 1999-04-08 | $8.34 | $8.34 | 140,600 | — | — |
| 1999-04-07 | $8.81 | $8.81 | 656,800 | — | — |
| 1999-04-06 | $9.38 | $9.38 | 270,000 | — | — |
| 1999-04-05 | $9.25 | $9.25 | 341,400 | — | — |
| 1999-04-01 | $9.00 | $9.00 | 323,400 | — | — |
| 1999-03-31 | $9.63 | $9.63 | 343,200 | — | — |
| 1999-03-30 | $9.75 | $9.75 | 162,800 | — | — |
| 1999-03-29 | $10.25 | $10.25 | 275,600 | — | — |
| 1999-03-26 | $10.50 | $10.50 | 131,800 | — | — |
| 1999-03-25 | $10.50 | $10.50 | 532,800 | — | — |
| 1999-03-24 | $9.50 | $9.50 | 203,400 | — | — |
| 1999-03-23 | $9.00 | $9.00 | 136,200 | — | — |
| 1999-03-22 | $9.38 | $9.38 | 463,600 | — | — |
| 1999-03-19 | $9.31 | $9.31 | 340,000 | — | — |
| 1999-03-18 | $10.06 | $10.06 | 754,000 | — | — |
| 1999-03-17 | $10.84 | $10.84 | 189,800 | — | — |
| 1999-03-16 | $10.94 | $10.94 | 347,200 | — | — |
| 1999-03-15 | $10.63 | $10.63 | 250,200 | — | — |
| 1999-03-12 | $11.25 | $11.25 | 197,000 | — | — |
| 1999-03-11 | $11.38 | $11.38 | 122,600 | — | — |
| 1999-03-10 | $12.28 | $12.28 | 331,400 | — | — |
| 1999-03-09 | $12.34 | $12.34 | 203,800 | — | — |
| 1999-03-08 | $12.38 | $12.38 | 321,800 | — | — |
| 1999-03-05 | $12.53 | $12.53 | 177,200 | — | — |
| 1999-03-04 | $12.38 | $12.38 | 814,200 | — | — |
| 1999-03-03 | $12.69 | $12.69 | 164,600 | — | — |
| 1999-03-02 | $13.19 | $13.19 | 345,200 | — | — |
| 1999-03-01 | $12.44 | $12.44 | 159,600 | — | — |
| 1999-02-26 | $12.44 | $12.44 | 256,000 | — | — |
| 1999-02-25 | $12.56 | $12.56 | 142,800 | — | — |
| 1999-02-24 | $12.31 | $12.31 | 446,400 | — | — |
| 1999-02-23 | $12.50 | $12.50 | 347,400 | — | — |
| 1999-02-22 | $13.00 | $13.00 | 188,800 | — | — |
| 1999-02-19 | $12.50 | $12.50 | 116,600 | — | — |
| 1999-02-18 | $12.47 | $12.47 | 399,400 | — | — |
| 1999-02-17 | $12.47 | $12.47 | 346,000 | — | — |
| 1999-02-16 | $12.50 | $12.50 | 598,800 | — | — |
| 1999-02-12 | $13.25 | $13.25 | 257,200 | — | — |
| 1999-02-11 | $13.31 | $13.31 | 730,800 | — | — |
| 1999-02-10 | $13.50 | $13.50 | 3,439,800 | — | — |
| 1999-02-09 | $13.53 | $13.53 | 286,800 | — | — |
| 1999-02-08 | $13.66 | $13.66 | 262,400 | — | — |
| 1999-02-05 | $14.63 | $14.63 | 260,400 | — | — |
| 1999-02-04 | $14.63 | $14.63 | 356,000 | — | — |
| 1999-02-03 | $14.75 | $14.75 | 280,200 | — | — |
| 1999-02-02 | $14.38 | $14.38 | 385,000 | — | — |
| 1999-02-01 | $14.81 | $14.81 | 375,000 | — | — |
| 1999-01-29 | $14.50 | $14.50 | 151,600 | — | — |
| 1999-01-28 | $14.69 | $14.69 | 91,000 | — | — |
| 1999-01-27 | $15.13 | $15.13 | 491,000 | — | — |
| 1999-01-26 | $14.50 | $14.50 | 845,200 | — | — |
| 1999-01-25 | $15.28 | $15.28 | 345,600 | — | — |
| 1999-01-22 | $16.44 | $16.44 | 309,200 | — | — |
| 1999-01-21 | $15.75 | $15.75 | 208,200 | — | — |
| 1999-01-20 | $15.56 | $15.56 | 284,200 | — | — |
| 1999-01-19 | $15.53 | $15.53 | 155,400 | — | — |
| 1999-01-15 | $15.31 | $15.31 | 68,200 | — | — |
| 1999-01-14 | $15.25 | $15.25 | 102,200 | — | — |
| 1999-01-13 | $15.69 | $15.69 | 222,800 | — | — |
| 1999-01-12 | $16.19 | $16.19 | 175,000 | — | — |
| 1999-01-11 | $17.00 | $17.00 | 361,600 | — | — |
| 1999-01-08 | $17.25 | $17.25 | 747,400 | — | — |
| 1999-01-07 | $15.56 | $15.56 | 181,000 | — | — |
| 1999-01-06 | $15.69 | $15.69 | 247,400 | — | — |
| 1999-01-05 | $15.69 | $15.69 | 471,400 | — | — |
| 1999-01-04 | $15.09 | $15.09 | 204,800 | — | — |