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
- 1997-08-07 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 | $34.95 | $35.70 | 4,845 | — | — |
| 1999-12-30 | $34.14 | $34.87 | 5,860 | — | — |
| 1999-12-29 | $33.59 | $34.32 | 33,820 | — | — |
| 1999-12-28 | $33.46 | $34.18 | 34,235 | — | — |
| 1999-12-27 | $33.19 | $33.90 | 28,744 | — | — |
| 1999-12-23 | $33.46 | $34.18 | 19,055 | — | — |
| 1999-12-22 | $33.32 | $34.04 | 37,049 | — | — |
| 1999-12-21 | $34.00 | $34.73 | 57,812 | — | — |
| 1999-12-20 | $32.92 | $33.63 | 9,182 | — | — |
| 1999-12-17 | $32.92 | $33.63 | 76,913 | — | — |
| 1999-12-16 | $30.34 | $31.00 | 27,083 | — | — |
| 1999-12-15 | $31.16 | $31.83 | 12,181 | — | — |
| 1999-12-14 | $31.43 | $32.10 | 21,916 | — | — |
| 1999-12-13 | $32.24 | $32.94 | 6,829 | — | — |
| 1999-12-10 | $32.51 | $33.21 | 118,253 | — | — |
| 1999-12-09 | $32.51 | $33.21 | 41,571 | — | — |
| 1999-12-08 | $33.46 | $34.18 | 5,952 | — | — |
| 1999-12-07 | $33.87 | $34.60 | 143,214 | — | — |
| 1999-12-06 | $32.92 | $33.63 | 43,416 | — | — |
| 1999-12-03 | $32.51 | $33.21 | 88,494 | — | — |
| 1999-12-02 | $30.75 | $31.41 | 46,646 | — | — |
| 1999-12-01 | $30.61 | $31.27 | 41,017 | — | — |
| 1999-11-30 | $31.16 | $31.83 | 21,270 | — | — |
| 1999-11-29 | $31.70 | $32.38 | 119,499 | — | — |
| 1999-11-26 | $31.70 | $32.38 | 11,904 | — | — |
| 1999-11-24 | $31.43 | $32.10 | 20,578 | — | — |
| 1999-11-23 | $30.61 | $31.27 | 23,761 | — | — |
| 1999-11-22 | $30.89 | $31.55 | 25,053 | — | — |
| 1999-11-19 | $30.61 | $31.27 | 10,243 | — | — |
| 1999-11-18 | $30.48 | $31.14 | 34,696 | — | — |
| 1999-11-17 | $31.70 | $32.38 | 14,811 | — | — |
| 1999-11-16 | $32.51 | $33.21 | 30,544 | — | — |
| 1999-11-15 | $31.70 | $32.38 | 55,366 | — | — |
| 1999-11-12 | $30.61 | $31.27 | 65,563 | — | — |
| 1999-11-11 | $30.34 | $31.00 | 29,667 | — | — |
| 1999-11-10 | $30.21 | $30.86 | 41,294 | — | — |
| 1999-11-09 | $29.40 | $30.03 | 46,508 | — | — |
| 1999-11-08 | $28.31 | $28.92 | 40,740 | — | — |
| 1999-11-05 | $27.91 | $28.51 | 27,130 | — | — |
| 1999-11-04 | $28.04 | $28.65 | 66,440 | — | — |
| 1999-11-03 | $27.77 | $28.37 | 68,147 | — | — |
| 1999-11-02 | $25.20 | $25.74 | 177,726 | — | — |
| 1999-11-01 | $23.16 | $23.66 | 81,019 | — | — |
| 1999-10-29 | $22.49 | $22.97 | 20,347 | — | — |
| 1999-10-28 | $22.62 | $23.11 | 11,166 | — | — |
| 1999-10-27 | $21.81 | $22.28 | 13,380 | — | — |
| 1999-10-26 | $22.62 | $23.11 | 32,574 | — | — |
| 1999-10-25 | $22.22 | $22.69 | 13,150 | — | — |
| 1999-10-22 | $21.81 | $22.28 | 12,965 | — | — |
| 1999-10-21 | $21.67 | $22.14 | 22,193 | — | — |
| 1999-10-20 | $21.94 | $22.42 | 4,106 | — | — |
| 1999-10-19 | $21.67 | $22.14 | 8,213 | — | — |
| 1999-10-18 | $21.54 | $22.00 | 13,795 | — | — |
| 1999-10-15 | $21.40 | $21.86 | 15,733 | — | — |
| 1999-10-14 | $22.22 | $22.69 | 14,072 | — | — |
| 1999-10-13 | $22.22 | $22.69 | 19,932 | — | — |
| 1999-10-12 | $22.49 | $22.97 | 10,750 | — | — |
| 1999-10-11 | $21.81 | $22.28 | 5,398 | — | — |
| 1999-10-08 | $21.00 | $21.45 | 29,436 | — | — |
| 1999-10-07 | $19.78 | $20.20 | 64,271 | — | — |
| 1999-10-06 | $20.45 | $20.90 | 17,902 | — | — |
| 1999-10-05 | $20.59 | $21.03 | 56,151 | — | — |
| 1999-10-04 | $21.54 | $22.00 | 27,822 | — | — |
| 1999-10-01 | $21.67 | $22.14 | 62,610 | — | — |
| 1999-09-30 | $22.62 | $23.11 | 31,836 | — | — |
| 1999-09-29 | $22.76 | $23.25 | 5,260 | — | — |
| 1999-09-28 | $22.22 | $22.69 | 15,826 | — | — |
| 1999-09-27 | $22.49 | $22.97 | 19,886 | — | — |
| 1999-09-24 | $23.03 | $23.53 | 18,732 | — | — |
| 1999-09-23 | $23.16 | $23.66 | 19,747 | — | — |
| 1999-09-22 | $23.71 | $24.22 | 46,000 | — | — |
| 1999-09-21 | $24.38 | $24.91 | 16,610 | — | — |
| 1999-09-20 | $25.47 | $26.02 | 28,006 | — | — |
| 1999-09-17 | $25.60 | $26.15 | 5,998 | — | — |
| 1999-09-16 | $26.01 | $26.57 | 394,762 | — | — |
| 1999-09-15 | $26.01 | $26.57 | 20,209 | — | — |
| 1999-09-14 | $26.01 | $26.57 | 35,665 | — | — |
| 1999-09-13 | $25.60 | $26.15 | 27,406 | — | — |
| 1999-09-10 | $25.60 | $26.15 | 17,948 | — | — |
| 1999-09-09 | $25.33 | $25.88 | 7,797 | — | — |
| 1999-09-08 | $24.92 | $25.46 | 35,112 | — | — |
| 1999-09-07 | $24.38 | $24.91 | 14,903 | — | — |
| 1999-09-03 | $24.11 | $24.63 | 14,026 | — | — |
| 1999-09-02 | $23.03 | $23.53 | 28,375 | — | — |
| 1999-09-01 | $23.03 | $23.53 | 23,069 | — | — |
| 1999-08-31 | $22.62 | $23.11 | 78,897 | — | — |
| 1999-08-30 | $23.84 | $24.36 | 14,903 | — | — |
| 1999-08-27 | $24.25 | $24.77 | 46,646 | — | — |
| 1999-08-26 | $25.06 | $25.60 | 12,919 | — | — |
| 1999-08-25 | $25.60 | $26.15 | 136,294 | — | — |
| 1999-08-24 | $25.33 | $25.88 | 12,596 | — | — |
| 1999-08-23 | $25.74 | $26.29 | 82,588 | — | — |
| 1999-08-20 | $25.87 | $26.43 | 66,255 | — | — |
| 1999-08-19 | $25.74 | $26.29 | 18,086 | — | — |
| 1999-08-18 | $25.74 | $26.29 | 92,093 | — | — |
| 1999-08-17 | $25.87 | $26.43 | 138,370 | — | — |
| 1999-08-16 | $25.60 | $26.15 | 116,546 | — | — |
| 1999-08-13 | $25.33 | $25.88 | 72,530 | — | — |
| 1999-08-12 | $24.92 | $25.46 | 189,538 | — | — |
| 1999-08-11 | $25.87 | $26.43 | 287,582 | — | — |
| 1999-08-10 | $24.65 | $25.19 | 76,682 | — | — |
| 1999-08-09 | $23.98 | $24.49 | 34,789 | — | — |
| 1999-08-06 | $23.84 | $24.36 | 35,342 | — | — |
| 1999-08-05 | $24.65 | $25.19 | 52,690 | — | — |
| 1999-08-04 | $24.52 | $25.05 | 14,026 | — | — |
| 1999-08-03 | $24.38 | $24.91 | 21,593 | — | — |
| 1999-08-02 | $24.92 | $25.46 | 347,747 | — | — |
| 1999-07-30 | $25.20 | $25.74 | 33,497 | — | — |
| 1999-07-29 | $25.06 | $25.60 | 27,360 | — | — |
| 1999-07-28 | $25.47 | $26.02 | 66,670 | — | — |
| 1999-07-27 | $25.47 | $26.02 | 201,118 | — | — |
| 1999-07-26 | $24.92 | $25.46 | 118,069 | — | — |
| 1999-07-23 | $24.79 | $25.32 | 34,696 | — | — |
| 1999-07-22 | $24.79 | $25.32 | 52,229 | — | — |
| 1999-07-21 | $25.33 | $25.88 | 53,752 | — | — |
| 1999-07-20 | $25.87 | $26.43 | 43,555 | — | — |
| 1999-07-19 | $27.77 | $28.37 | 34,696 | — | — |
| 1999-07-16 | $27.63 | $28.23 | 30,036 | — | — |
| 1999-07-15 | $26.82 | $27.40 | 26,991 | — | — |
| 1999-07-14 | $26.69 | $27.26 | 37,372 | — | — |
| 1999-07-13 | $26.28 | $26.85 | 245,412 | — | — |
| 1999-07-12 | $26.01 | $26.57 | 78,020 | — | — |
| 1999-07-09 | $26.14 | $26.71 | 75,206 | — | — |
| 1999-07-08 | $24.38 | $24.91 | 24,776 | — | — |
| 1999-07-07 | $24.38 | $24.91 | 34,512 | — | — |
| 1999-07-06 | $24.52 | $25.05 | 78,989 | — | — |
| 1999-07-02 | $24.38 | $24.91 | 51,629 | — | — |
| 1999-07-01 | $23.98 | $24.49 | 37,095 | — | — |
| 1999-06-30 | $23.98 | $24.49 | 44,801 | — | — |
| 1999-06-29 | $24.25 | $24.77 | 61,411 | — | — |
| 1999-06-28 | $24.52 | $25.05 | 56,335 | — | — |
| 1999-06-25 | $24.38 | $24.91 | 50,983 | — | — |
| 1999-06-24 | $24.52 | $25.05 | 84,803 | — | — |
| 1999-06-23 | $24.52 | $25.05 | 19,563 | — | — |
| 1999-06-22 | $24.52 | $25.05 | 41,156 | — | — |
| 1999-06-21 | $24.38 | $24.91 | 48,492 | — | — |
| 1999-06-18 | $23.84 | $24.36 | 89,001 | — | — |
| 1999-06-17 | $24.38 | $24.91 | 10,197 | — | — |
| 1999-06-16 | $24.25 | $24.77 | 10,381 | — | — |
| 1999-06-15 | $24.38 | $24.91 | 46,877 | — | — |
| 1999-06-14 | $24.38 | $24.91 | 27,960 | — | — |
| 1999-06-11 | $24.11 | $24.63 | 47,984 | — | — |
| 1999-06-10 | $23.03 | $23.53 | 35,988 | — | — |
| 1999-06-09 | $24.38 | $24.91 | 251,686 | — | — |
| 1999-06-08 | $25.87 | $26.43 | 30,913 | — | — |
| 1999-06-07 | $25.74 | $26.29 | 43,509 | — | — |
| 1999-06-04 | $25.20 | $25.74 | 10,843 | — | — |
| 1999-06-03 | $24.92 | $25.46 | 5,629 | — | — |
| 1999-06-02 | $24.92 | $25.46 | 30,221 | — | — |
| 1999-06-01 | $24.92 | $25.46 | 67,824 | — | — |
| 1999-05-28 | $25.47 | $26.02 | 42,217 | — | — |
| 1999-05-27 | $26.55 | $27.12 | 51,029 | — | — |
| 1999-05-26 | $25.74 | $26.29 | 77,328 | — | — |
| 1999-05-25 | $25.87 | $26.43 | 22,054 | — | — |
| 1999-05-24 | $28.45 | $29.06 | 116,131 | — | — |
| 1999-05-21 | $28.18 | $28.78 | 37,465 | — | — |
| 1999-05-20 | $27.50 | $28.09 | 5,906 | — | — |
| 1999-05-19 | $26.01 | $26.57 | 169,052 | — | — |
| 1999-05-18 | $26.55 | $27.12 | 24,915 | — | — |
| 1999-05-17 | $27.77 | $28.37 | 42,863 | — | — |
| 1999-05-14 | $28.72 | $29.34 | 35,296 | — | — |
| 1999-05-13 | $29.53 | $29.84 | 40,002 | — | — |
| 1999-05-12 | $29.80 | $30.11 | 84,572 | — | — |
| 1999-05-11 | $30.34 | $30.66 | 57,904 | — | — |
| 1999-05-10 | $29.80 | $30.11 | 63,994 | — | — |
| 1999-05-07 | $28.31 | $28.60 | 83,696 | — | — |
| 1999-05-06 | $26.82 | $27.10 | 8,951 | — | — |
| 1999-05-05 | $26.28 | $26.55 | 32,113 | — | — |
| 1999-05-04 | $27.36 | $27.65 | 25,515 | — | — |
| 1999-05-03 | $28.18 | $28.47 | 40,648 | — | — |
| 1999-04-30 | $28.31 | $28.60 | 98,368 | — | — |
| 1999-04-29 | $27.91 | $28.19 | 60,672 | — | — |
| 1999-04-28 | $24.79 | $25.05 | 39,818 | — | — |
| 1999-04-27 | $24.65 | $24.91 | 68,424 | — | — |
| 1999-04-26 | $26.01 | $26.28 | 100,951 | — | — |
| 1999-04-23 | $25.87 | $26.14 | 73,683 | — | — |
| 1999-04-22 | $26.41 | $26.69 | 138,739 | — | — |
| 1999-04-21 | $27.36 | $27.65 | 77,144 | — | — |
| 1999-04-20 | $26.01 | $26.28 | 278,355 | — | — |
| 1999-04-19 | $26.55 | $26.82 | 358,728 | — | — |
| 1999-04-16 | $23.03 | $23.27 | 169,006 | — | — |
| 1999-04-15 | $19.78 | $19.98 | 217,313 | — | — |
| 1999-04-14 | $16.26 | $16.42 | 109,164 | — | — |
| 1999-04-13 | $15.44 | $15.60 | 52,552 | — | — |
| 1999-04-12 | $15.17 | $15.33 | 56,105 | — | — |
| 1999-04-09 | $15.04 | $15.19 | 54,259 | — | — |
| 1999-04-08 | $15.17 | $15.33 | 15,410 | — | — |
| 1999-04-07 | $15.04 | $15.19 | 3,276 | — | — |
| 1999-04-06 | $15.31 | $15.47 | 19,840 | — | — |
| 1999-04-05 | $15.31 | $15.47 | 33,958 | — | — |
| 1999-04-01 | $16.12 | $16.29 | 24,407 | — | — |
| 1999-03-31 | $16.12 | $16.29 | 82,404 | — | — |
| 1999-03-30 | $15.98 | $16.15 | 4,106 | — | — |
| 1999-03-29 | $15.98 | $16.15 | 15,549 | — | — |
| 1999-03-26 | $15.85 | $16.01 | 24,131 | — | — |
| 1999-03-25 | $16.53 | $16.70 | 17,302 | — | — |
| 1999-03-24 | $15.98 | $16.15 | 5,075 | — | — |
| 1999-03-23 | $16.12 | $16.29 | 9,458 | — | — |
| 1999-03-22 | $17.07 | $17.24 | 17,671 | — | — |
| 1999-03-19 | $17.20 | $17.38 | 6,321 | — | — |
| 1999-03-18 | $17.75 | $17.93 | 5,444 | — | — |
| 1999-03-17 | $17.34 | $17.52 | 20,809 | — | — |
| 1999-03-16 | $17.34 | $17.52 | 60,672 | — | — |
| 1999-03-15 | $16.66 | $16.83 | 13,980 | — | — |
| 1999-03-12 | $16.39 | $16.56 | 5,306 | — | — |
| 1999-03-11 | $16.12 | $16.29 | 19,194 | — | — |
| 1999-03-10 | $15.85 | $16.01 | 31,882 | — | — |
| 1999-03-09 | $15.71 | $15.88 | 27,130 | — | — |
| 1999-03-08 | $15.98 | $16.15 | 7,936 | — | — |
| 1999-03-05 | $16.26 | $16.42 | 19,286 | — | — |
| 1999-03-04 | $16.80 | $16.97 | 15,364 | — | — |
| 1999-03-03 | $16.80 | $16.97 | 44,847 | — | — |
| 1999-03-02 | $17.88 | $18.07 | 33,266 | — | — |
| 1999-03-01 | $16.53 | $16.70 | 17,533 | — | — |
| 1999-02-26 | $15.71 | $15.88 | 7,613 | — | — |
| 1999-02-25 | $15.85 | $16.01 | 8,213 | — | — |
| 1999-02-24 | $16.12 | $16.29 | 16,102 | — | — |
| 1999-02-23 | $16.53 | $16.70 | 39,172 | — | — |
| 1999-02-22 | $16.93 | $17.11 | 14,211 | — | — |
| 1999-02-19 | $17.07 | $17.24 | 23,715 | — | — |
| 1999-02-18 | $17.07 | $17.24 | 13,103 | — | — |
| 1999-02-17 | $16.66 | $16.83 | 57,719 | — | — |
| 1999-02-16 | $17.61 | $17.79 | 24,869 | — | — |
| 1999-02-12 | $17.34 | $17.52 | 9,182 | — | — |
| 1999-02-11 | $17.34 | $17.52 | 7,290 | — | — |
| 1999-02-10 | $17.07 | $17.24 | 20,347 | — | — |
| 1999-02-09 | $17.20 | $17.38 | 215,283 | — | — |
| 1999-02-08 | $17.20 | $17.38 | 55,920 | — | — |
| 1999-02-05 | $16.53 | $16.70 | 49,322 | — | — |
| 1999-02-04 | $16.26 | $16.42 | 37,649 | — | — |
| 1999-02-03 | $16.66 | $16.83 | 114,470 | — | — |
| 1999-02-02 | $15.85 | $16.01 | 35,204 | — | — |
| 1999-02-01 | $15.85 | $16.01 | 53,521 | — | — |
| 1999-01-29 | $16.39 | $16.56 | 35,757 | — | — |
| 1999-01-28 | $16.39 | $16.56 | 346,178 | — | — |
| 1999-01-27 | $16.93 | $17.11 | 21,685 | — | — |
| 1999-01-26 | $18.56 | $18.75 | 9,089 | — | — |
| 1999-01-25 | $19.24 | $19.43 | 38,157 | — | — |
| 1999-01-22 | $19.10 | $19.30 | 20,070 | — | — |
| 1999-01-21 | $19.24 | $19.43 | 32,666 | — | — |
| 1999-01-20 | $19.78 | $19.98 | 14,211 | — | — |
| 1999-01-19 | $19.64 | $19.84 | 4,106 | — | — |
| 1999-01-15 | $19.51 | $19.71 | 17,533 | — | — |
| 1999-01-14 | $19.24 | $19.43 | 16,056 | — | — |
| 1999-01-13 | $20.18 | $20.39 | 58,412 | — | — |
| 1999-01-12 | $21.00 | $21.21 | 12,134 | — | — |
| 1999-01-11 | $20.86 | $21.08 | 39,495 | — | — |
| 1999-01-08 | $20.59 | $20.80 | 31,190 | — | — |
| 1999-01-07 | $20.73 | $20.94 | 64,825 | — | — |
| 1999-01-06 | $20.59 | $20.80 | 69,439 | — | — |
| 1999-01-05 | $18.42 | $18.61 | 71,653 | — | — |
| 1999-01-04 | $17.75 | $17.93 | 27,775 | — | — |