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
- 1997-11-14 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 | $38.19 | $38.19 | 17,500 | — | — |
| 1999-12-30 | $37.50 | $37.50 | 72,600 | — | — |
| 1999-12-29 | $36.75 | $36.75 | 67,000 | — | — |
| 1999-12-28 | $35.13 | $35.13 | 55,100 | — | — |
| 1999-12-27 | $35.25 | $35.25 | 41,600 | — | — |
| 1999-12-23 | $36.06 | $36.06 | 57,100 | — | — |
| 1999-12-22 | $35.56 | $35.56 | 35,200 | — | — |
| 1999-12-21 | $36.31 | $36.31 | 45,800 | — | — |
| 1999-12-20 | $36.38 | $36.38 | 35,900 | — | — |
| 1999-12-17 | $36.38 | $36.38 | 104,800 | — | — |
| 1999-12-16 | $37.00 | $37.00 | 35,700 | — | — |
| 1999-12-15 | $36.88 | $36.88 | 76,100 | — | — |
| 1999-12-14 | $38.13 | $38.13 | 74,700 | — | — |
| 1999-12-13 | $38.56 | $38.56 | 127,500 | — | — |
| 1999-12-10 | $38.63 | $38.63 | 195,400 | — | — |
| 1999-12-09 | $36.63 | $36.63 | 84,100 | — | — |
| 1999-12-08 | $36.69 | $36.69 | 80,500 | — | — |
| 1999-12-07 | $35.50 | $35.50 | 49,200 | — | — |
| 1999-12-06 | $34.31 | $34.31 | 32,600 | — | — |
| 1999-12-03 | $34.63 | $34.63 | 140,300 | — | — |
| 1999-12-02 | $35.25 | $35.25 | 71,300 | — | — |
| 1999-12-01 | $35.69 | $35.69 | 114,400 | — | — |
| 1999-11-30 | $35.56 | $35.56 | 156,000 | — | — |
| 1999-11-29 | $34.50 | $34.50 | 71,200 | — | — |
| 1999-11-26 | $34.56 | $34.56 | 19,800 | — | — |
| 1999-11-24 | $34.13 | $34.13 | 214,700 | — | — |
| 1999-11-23 | $33.25 | $33.25 | 131,400 | — | — |
| 1999-11-22 | $34.19 | $34.19 | 86,500 | — | — |
| 1999-11-19 | $35.19 | $35.19 | 94,300 | — | — |
| 1999-11-18 | $35.75 | $35.75 | 209,400 | — | — |
| 1999-11-17 | $35.25 | $35.25 | 233,400 | — | — |
| 1999-11-16 | $33.19 | $33.19 | 154,900 | — | — |
| 1999-11-15 | $33.44 | $33.44 | 232,800 | — | — |
| 1999-11-12 | $30.94 | $30.94 | 252,600 | — | — |
| 1999-11-11 | $30.50 | $30.50 | 169,800 | — | — |
| 1999-11-10 | $31.31 | $31.31 | 44,700 | — | — |
| 1999-11-09 | $32.00 | $32.00 | 159,900 | — | — |
| 1999-11-08 | $31.88 | $31.88 | 207,400 | — | — |
| 1999-11-05 | $32.50 | $32.50 | 212,500 | — | — |
| 1999-11-04 | $28.19 | $28.19 | 123,700 | — | — |
| 1999-11-03 | $28.56 | $28.56 | 105,900 | — | — |
| 1999-11-02 | $28.69 | $28.69 | 117,100 | — | — |
| 1999-11-01 | $29.25 | $29.25 | 34,900 | — | — |
| 1999-10-29 | $29.81 | $29.81 | 61,200 | — | — |
| 1999-10-28 | $29.69 | $29.69 | 22,400 | — | — |
| 1999-10-27 | $30.19 | $30.19 | 75,800 | — | — |
| 1999-10-26 | $29.75 | $29.75 | 205,000 | — | — |
| 1999-10-25 | $28.63 | $28.63 | 100,800 | — | — |
| 1999-10-22 | $29.56 | $29.56 | 61,600 | — | — |
| 1999-10-21 | $28.81 | $28.81 | 47,700 | — | — |
| 1999-10-20 | $28.13 | $28.13 | 66,300 | — | — |
| 1999-10-19 | $28.13 | $28.13 | 144,900 | — | — |
| 1999-10-18 | $27.75 | $27.75 | 202,500 | — | — |
| 1999-10-15 | $28.38 | $28.38 | 41,700 | — | — |
| 1999-10-14 | $29.19 | $29.19 | 50,700 | — | — |
| 1999-10-13 | $29.19 | $29.19 | 61,300 | — | — |
| 1999-10-12 | $29.31 | $29.31 | 119,800 | — | — |
| 1999-10-11 | $30.25 | $30.25 | 45,500 | — | — |
| 1999-10-08 | $29.69 | $29.69 | 24,800 | — | — |
| 1999-10-07 | $29.56 | $29.56 | 28,400 | — | — |
| 1999-10-06 | $29.38 | $29.38 | 69,400 | — | — |
| 1999-10-05 | $29.00 | $29.00 | 38,700 | — | — |
| 1999-10-04 | $28.75 | $28.75 | 35,500 | — | — |
| 1999-10-01 | $28.00 | $28.00 | 84,400 | — | — |
| 1999-09-30 | $29.63 | $29.63 | 50,700 | — | — |
| 1999-09-29 | $28.50 | $28.50 | 72,800 | — | — |
| 1999-09-28 | $28.75 | $28.75 | 58,400 | — | — |
| 1999-09-27 | $28.38 | $28.38 | 70,800 | — | — |
| 1999-09-24 | $27.38 | $27.38 | 74,500 | — | — |
| 1999-09-23 | $26.19 | $26.19 | 78,100 | — | — |
| 1999-09-22 | $26.00 | $26.00 | 100,400 | — | — |
| 1999-09-21 | $26.75 | $26.75 | 33,200 | — | — |
| 1999-09-20 | $27.88 | $27.88 | 87,200 | — | — |
| 1999-09-17 | $26.38 | $26.38 | 74,300 | — | — |
| 1999-09-16 | $25.56 | $25.56 | 64,200 | — | — |
| 1999-09-15 | $26.19 | $26.19 | 64,000 | — | — |
| 1999-09-14 | $25.88 | $25.88 | 77,600 | — | — |
| 1999-09-13 | $26.13 | $26.13 | 75,100 | — | — |
| 1999-09-10 | $26.00 | $26.00 | 104,800 | — | — |
| 1999-09-09 | $25.25 | $25.25 | 33,400 | — | — |
| 1999-09-08 | $25.00 | $25.00 | 37,400 | — | — |
| 1999-09-07 | $25.06 | $25.06 | 53,900 | — | — |
| 1999-09-03 | $25.50 | $25.50 | 162,300 | — | — |
| 1999-09-02 | $24.63 | $24.63 | 126,700 | — | — |
| 1999-09-01 | $26.06 | $26.06 | 69,200 | — | — |
| 1999-08-31 | $26.63 | $26.63 | 36,500 | — | — |
| 1999-08-30 | $26.50 | $26.50 | 108,000 | — | — |
| 1999-08-27 | $27.25 | $27.25 | 42,600 | — | — |
| 1999-08-26 | $28.06 | $28.06 | 21,700 | — | — |
| 1999-08-25 | $28.63 | $28.63 | 37,900 | — | — |
| 1999-08-24 | $29.25 | $29.25 | 47,400 | — | — |
| 1999-08-23 | $28.38 | $28.38 | 19,300 | — | — |
| 1999-08-20 | $27.75 | $27.75 | 47,200 | — | — |
| 1999-08-19 | $27.63 | $27.63 | 43,200 | — | — |
| 1999-08-18 | $27.31 | $27.31 | 81,400 | — | — |
| 1999-08-17 | $28.63 | $28.63 | 48,700 | — | — |
| 1999-08-16 | $28.88 | $28.88 | 54,300 | — | — |
| 1999-08-13 | $28.81 | $28.81 | 64,100 | — | — |
| 1999-08-12 | $28.38 | $28.38 | 83,000 | — | — |
| 1999-08-11 | $27.63 | $27.63 | 125,000 | — | — |
| 1999-08-10 | $27.63 | $27.63 | 195,800 | — | — |
| 1999-08-09 | $28.63 | $28.63 | 86,000 | — | — |
| 1999-08-06 | $28.50 | $28.50 | 34,600 | — | — |
| 1999-08-05 | $29.06 | $29.06 | 62,900 | — | — |
| 1999-08-04 | $28.50 | $28.50 | 120,800 | — | — |
| 1999-08-03 | $29.38 | $29.38 | 55,900 | — | — |
| 1999-08-02 | $29.56 | $29.56 | 82,400 | — | — |
| 1999-07-30 | $28.94 | $28.94 | 26,000 | — | — |
| 1999-07-29 | $28.88 | $28.88 | 94,500 | — | — |
| 1999-07-28 | $29.25 | $29.25 | 48,400 | — | — |
| 1999-07-27 | $29.38 | $29.38 | 153,500 | — | — |
| 1999-07-26 | $29.50 | $29.50 | 160,000 | — | — |
| 1999-07-23 | $29.25 | $29.25 | 98,100 | — | — |
| 1999-07-22 | $29.50 | $29.50 | 24,600 | — | — |
| 1999-07-21 | $29.63 | $29.63 | 50,300 | — | — |
| 1999-07-20 | $29.94 | $29.94 | 77,600 | — | — |
| 1999-07-19 | $30.38 | $30.38 | 56,200 | — | — |
| 1999-07-16 | $30.38 | $30.38 | 177,400 | — | — |
| 1999-07-15 | $29.69 | $29.69 | 287,900 | — | — |
| 1999-07-14 | $28.38 | $28.38 | 186,300 | — | — |
| 1999-07-13 | $27.38 | $27.38 | 60,600 | — | — |
| 1999-07-12 | $27.06 | $27.06 | 245,300 | — | — |
| 1999-07-09 | $26.38 | $26.38 | 22,400 | — | — |
| 1999-07-08 | $26.00 | $26.00 | 83,400 | — | — |
| 1999-07-07 | $26.63 | $26.63 | 105,700 | — | — |
| 1999-07-06 | $26.13 | $26.13 | 72,000 | — | — |
| 1999-07-02 | $26.06 | $26.06 | 80,000 | — | — |
| 1999-07-01 | $25.13 | $25.13 | 170,600 | — | — |
| 1999-06-30 | $25.50 | $25.50 | 80,600 | — | — |
| 1999-06-29 | $26.13 | $26.13 | 48,300 | — | — |
| 1999-06-28 | $26.19 | $26.19 | 65,800 | — | — |
| 1999-06-25 | $26.44 | $26.44 | 118,000 | — | — |
| 1999-06-24 | $26.25 | $26.25 | 67,300 | — | — |
| 1999-06-23 | $26.25 | $26.25 | 55,900 | — | — |
| 1999-06-22 | $26.50 | $26.50 | 34,900 | — | — |
| 1999-06-21 | $25.94 | $25.94 | 83,100 | — | — |
| 1999-06-18 | $27.00 | $27.00 | 128,700 | — | — |
| 1999-06-17 | $27.25 | $27.25 | 72,600 | — | — |
| 1999-06-16 | $27.25 | $27.25 | 47,900 | — | — |
| 1999-06-15 | $26.88 | $26.88 | 194,200 | — | — |
| 1999-06-14 | $26.88 | $26.88 | 81,800 | — | — |
| 1999-06-11 | $26.63 | $26.63 | 123,000 | — | — |
| 1999-06-10 | $26.38 | $26.38 | 117,100 | — | — |
| 1999-06-09 | $26.50 | $26.50 | 74,500 | — | — |
| 1999-06-08 | $26.69 | $26.69 | 35,600 | — | — |
| 1999-06-07 | $26.81 | $26.81 | 95,800 | — | — |
| 1999-06-04 | $26.88 | $26.88 | 67,800 | — | — |
| 1999-06-03 | $26.25 | $26.25 | 271,400 | — | — |
| 1999-06-02 | $27.50 | $27.50 | 234,900 | — | — |
| 1999-06-01 | $25.56 | $25.56 | 80,200 | — | — |
| 1999-05-28 | $24.75 | $24.75 | 27,200 | — | — |
| 1999-05-27 | $24.63 | $24.63 | 71,400 | — | — |
| 1999-05-26 | $24.19 | $24.19 | 26,000 | — | — |
| 1999-05-25 | $23.88 | $23.88 | 49,800 | — | — |
| 1999-05-24 | $24.75 | $24.75 | 42,200 | — | — |
| 1999-05-21 | $25.44 | $25.44 | 66,100 | — | — |
| 1999-05-20 | $25.75 | $25.75 | 55,500 | — | — |
| 1999-05-19 | $25.63 | $25.63 | 13,900 | — | — |
| 1999-05-18 | $25.63 | $25.63 | 63,700 | — | — |
| 1999-05-17 | $25.19 | $25.19 | 21,600 | — | — |
| 1999-05-14 | $24.63 | $24.63 | 16,000 | — | — |
| 1999-05-13 | $25.38 | $25.38 | 66,000 | — | — |
| 1999-05-12 | $26.00 | $26.00 | 66,900 | — | — |
| 1999-05-11 | $25.69 | $25.69 | 16,000 | — | — |
| 1999-05-10 | $25.94 | $25.94 | 43,100 | — | — |
| 1999-05-07 | $25.56 | $25.56 | 16,900 | — | — |
| 1999-05-06 | $25.75 | $25.75 | 154,400 | — | — |
| 1999-05-05 | $25.38 | $25.38 | 96,000 | — | — |
| 1999-05-04 | $25.69 | $25.69 | 74,100 | — | — |
| 1999-05-03 | $26.63 | $26.63 | 131,800 | — | — |
| 1999-04-30 | $26.13 | $26.13 | 159,600 | — | — |
| 1999-04-29 | $26.25 | $26.25 | 140,500 | — | — |
| 1999-04-28 | $25.88 | $25.88 | 189,000 | — | — |
| 1999-04-27 | $27.38 | $27.38 | 103,900 | — | — |
| 1999-04-26 | $27.13 | $27.13 | 160,500 | — | — |
| 1999-04-23 | $26.38 | $26.38 | 28,000 | — | — |
| 1999-04-22 | $26.50 | $26.50 | 166,100 | — | — |
| 1999-04-21 | $26.06 | $26.06 | 80,600 | — | — |
| 1999-04-20 | $27.00 | $27.00 | 121,400 | — | — |
| 1999-04-19 | $26.06 | $26.06 | 54,200 | — | — |
| 1999-04-16 | $25.75 | $25.75 | 37,800 | — | — |
| 1999-04-15 | $25.81 | $25.81 | 63,800 | — | — |
| 1999-04-14 | $26.38 | $26.38 | 201,800 | — | — |
| 1999-04-13 | $24.63 | $24.63 | 260,100 | — | — |
| 1999-04-12 | $23.94 | $23.94 | 95,300 | — | — |
| 1999-04-09 | $24.38 | $24.38 | 161,900 | — | — |
| 1999-04-08 | $22.88 | $22.88 | 87,300 | — | — |
| 1999-04-07 | $23.00 | $23.00 | 176,000 | — | — |
| 1999-04-06 | $23.63 | $23.63 | 53,100 | — | — |
| 1999-04-05 | $24.38 | $24.38 | 11,300 | — | — |
| 1999-04-01 | $24.50 | $24.50 | 27,100 | — | — |
| 1999-03-31 | $24.75 | $24.75 | 148,000 | — | — |
| 1999-03-30 | $23.56 | $23.56 | 102,300 | — | — |
| 1999-03-29 | $23.44 | $23.44 | 69,100 | — | — |
| 1999-03-26 | $23.50 | $23.50 | 142,900 | — | — |
| 1999-03-25 | $22.88 | $22.88 | 179,500 | — | — |
| 1999-03-24 | $20.44 | $20.44 | 185,100 | — | — |
| 1999-03-23 | $20.94 | $20.94 | 122,300 | — | — |
| 1999-03-22 | $22.38 | $22.38 | 157,700 | — | — |
| 1999-03-19 | $22.75 | $22.75 | 119,300 | — | — |
| 1999-03-18 | $23.06 | $23.06 | 28,200 | — | — |
| 1999-03-17 | $23.13 | $23.13 | 87,300 | — | — |
| 1999-03-16 | $23.44 | $23.44 | 70,000 | — | — |
| 1999-03-15 | $23.25 | $23.25 | 188,000 | — | — |
| 1999-03-12 | $22.00 | $22.00 | 304,100 | — | — |
| 1999-03-11 | $23.75 | $23.75 | 91,700 | — | — |
| 1999-03-10 | $25.00 | $25.00 | 88,200 | — | — |
| 1999-03-09 | $25.38 | $25.38 | 114,400 | — | — |
| 1999-03-08 | $26.06 | $26.06 | 97,300 | — | — |
| 1999-03-05 | $25.63 | $25.63 | 47,400 | — | — |
| 1999-03-04 | $25.56 | $25.56 | 15,900 | — | — |
| 1999-03-03 | $25.69 | $25.69 | 25,900 | — | — |
| 1999-03-02 | $25.81 | $25.81 | 264,600 | — | — |
| 1999-03-01 | $25.19 | $25.19 | 57,100 | — | — |
| 1999-02-26 | $25.56 | $25.56 | 46,200 | — | — |
| 1999-02-25 | $24.88 | $24.88 | 85,900 | — | — |
| 1999-02-24 | $25.06 | $25.06 | 32,200 | — | — |
| 1999-02-23 | $26.00 | $26.00 | 93,400 | — | — |
| 1999-02-22 | $26.25 | $26.25 | 111,400 | — | — |
| 1999-02-19 | $25.81 | $25.81 | 137,900 | — | — |
| 1999-02-18 | $25.50 | $25.50 | 294,100 | — | — |
| 1999-02-17 | $25.06 | $25.06 | 126,800 | — | — |
| 1999-02-16 | $25.06 | $25.06 | 275,200 | — | — |
| 1999-02-12 | $25.00 | $25.00 | 75,600 | — | — |
| 1999-02-11 | $25.31 | $25.31 | 96,000 | — | — |
| 1999-02-10 | $25.19 | $25.19 | 239,100 | — | — |
| 1999-02-09 | $25.00 | $25.00 | 163,500 | — | — |
| 1999-02-08 | $25.31 | $25.31 | 156,100 | — | — |
| 1999-02-05 | $25.19 | $25.19 | 301,200 | — | — |
| 1999-02-04 | $25.13 | $25.13 | 324,200 | — | — |
| 1999-02-03 | $25.94 | $25.94 | 268,200 | — | — |
| 1999-02-02 | $26.00 | $26.00 | 418,300 | — | — |
| 1999-02-01 | $26.75 | $26.75 | 893,600 | — | — |
| 1999-01-29 | $26.50 | $26.50 | 5,587,700 | — | — |
| 1999-01-28 | $26.38 | $26.38 | 117,700 | — | — |
| 1999-01-27 | $25.81 | $25.81 | 127,900 | — | — |
| 1999-01-26 | $25.75 | $25.75 | 42,800 | — | — |
| 1999-01-25 | $24.56 | $24.56 | 107,400 | — | — |
| 1999-01-22 | $25.38 | $25.38 | 38,600 | — | — |
| 1999-01-21 | $24.75 | $24.75 | 26,100 | — | — |
| 1999-01-20 | $26.25 | $26.25 | 57,100 | — | — |
| 1999-01-19 | $26.81 | $26.81 | 55,500 | — | — |
| 1999-01-15 | $25.63 | $25.63 | 47,000 | — | — |
| 1999-01-14 | $24.75 | $24.75 | 43,500 | — | — |
| 1999-01-13 | $25.94 | $25.94 | 31,100 | — | — |
| 1999-01-12 | $24.81 | $24.81 | 94,100 | — | — |
| 1999-01-11 | $25.75 | $25.75 | 40,500 | — | — |
| 1999-01-08 | $25.81 | $25.81 | 20,100 | — | — |
| 1999-01-07 | $26.38 | $26.38 | 20,000 | — | — |
| 1999-01-06 | $27.25 | $27.25 | 16,600 | — | — |
| 1999-01-05 | $27.25 | $27.25 | 102,500 | — | — |
| 1999-01-04 | $26.75 | $26.75 | 108,400 | — | — |