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
- 1980-03-17 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 | $33.13 | $45.71 | 21,000 | — | — |
| 1999-12-30 | $32.25 | $44.51 | 49,000 | — | — |
| 1999-12-29 | $33.50 | $46.23 | 45,800 | — | — |
| 1999-12-28 | $32.34 | $44.64 | 280,900 | — | — |
| 1999-12-27 | $31.88 | $43.99 | 189,200 | — | — |
| 1999-12-23 | $32.47 | $44.81 | 28,900 | — | — |
| 1999-12-22 | $33.00 | $45.54 | 145,600 | — | — |
| 1999-12-21 | $33.06 | $45.63 | 73,900 | — | — |
| 1999-12-20 | $31.75 | $43.82 | 114,500 | — | — |
| 1999-12-17 | $33.56 | $46.32 | 321,200 | — | — |
| 1999-12-16 | $31.88 | $43.99 | 90,000 | — | — |
| 1999-12-15 | $31.75 | $43.82 | 146,400 | — | — |
| 1999-12-14 | $31.56 | $43.56 | 106,700 | — | — |
| 1999-12-13 | $30.44 | $42.01 | 42,100 | — | — |
| 1999-12-10 | $30.69 | $42.35 | 108,400 | — | — |
| 1999-12-09 | $30.84 | $42.57 | 54,300 | — | — |
| 1999-12-08 | $30.81 | $42.52 | 297,200 | — | — |
| 1999-12-07 | $32.00 | $43.94 | 104,700 | — | — |
| 1999-12-06 | $32.56 | $44.71 | 174,800 | — | — |
| 1999-12-03 | $33.13 | $45.49 | 72,600 | — | — |
| 1999-12-02 | $33.00 | $45.31 | 159,200 | — | — |
| 1999-12-01 | $33.06 | $45.40 | 216,800 | — | — |
| 1999-11-30 | $32.38 | $44.46 | 213,600 | — | — |
| 1999-11-29 | $33.00 | $45.31 | 150,500 | — | — |
| 1999-11-26 | $33.38 | $45.83 | 55,700 | — | — |
| 1999-11-24 | $33.25 | $45.66 | 136,800 | — | — |
| 1999-11-23 | $33.75 | $46.34 | 86,100 | — | — |
| 1999-11-22 | $33.94 | $46.60 | 117,200 | — | — |
| 1999-11-19 | $33.81 | $46.43 | 113,300 | — | — |
| 1999-11-18 | $33.88 | $46.52 | 29,300 | — | — |
| 1999-11-17 | $35.00 | $48.06 | 98,900 | — | — |
| 1999-11-16 | $33.38 | $45.83 | 227,800 | — | — |
| 1999-11-15 | $33.63 | $46.17 | 140,800 | — | — |
| 1999-11-12 | $32.19 | $44.20 | 198,700 | — | — |
| 1999-11-11 | $32.50 | $44.63 | 65,700 | — | — |
| 1999-11-10 | $33.25 | $45.66 | 137,800 | — | — |
| 1999-11-09 | $33.25 | $45.66 | 85,500 | — | — |
| 1999-11-08 | $33.94 | $46.60 | 149,100 | — | — |
| 1999-11-05 | $34.44 | $47.29 | 220,700 | — | — |
| 1999-11-04 | $34.38 | $47.20 | 51,600 | — | — |
| 1999-11-03 | $34.06 | $46.77 | 138,300 | — | — |
| 1999-11-02 | $34.81 | $47.80 | 160,500 | — | — |
| 1999-11-01 | $35.25 | $48.40 | 153,500 | — | — |
| 1999-10-29 | $34.94 | $47.97 | 171,000 | — | — |
| 1999-10-28 | $33.06 | $45.40 | 314,700 | — | — |
| 1999-10-27 | $35.69 | $49.00 | 85,400 | — | — |
| 1999-10-26 | $35.78 | $49.13 | 280,100 | — | — |
| 1999-10-25 | $34.97 | $48.02 | 172,400 | — | — |
| 1999-10-22 | $35.31 | $48.49 | 152,100 | — | — |
| 1999-10-21 | $34.56 | $47.46 | 313,800 | — | — |
| 1999-10-20 | $34.06 | $46.77 | 189,200 | — | — |
| 1999-10-19 | $33.88 | $46.52 | 178,600 | — | — |
| 1999-10-18 | $33.00 | $45.31 | 162,500 | — | — |
| 1999-10-15 | $31.88 | $43.77 | 180,200 | — | — |
| 1999-10-14 | $33.31 | $45.74 | 46,800 | — | — |
| 1999-10-13 | $32.38 | $44.46 | 68,600 | — | — |
| 1999-10-12 | $32.63 | $44.80 | 88,400 | — | — |
| 1999-10-11 | $32.00 | $43.94 | 72,500 | — | — |
| 1999-10-08 | $32.06 | $44.03 | 144,200 | — | — |
| 1999-10-07 | $32.13 | $44.11 | 154,600 | — | — |
| 1999-10-06 | $32.00 | $43.94 | 134,600 | — | — |
| 1999-10-05 | $32.00 | $43.94 | 155,800 | — | — |
| 1999-10-04 | $32.00 | $43.94 | 198,500 | — | — |
| 1999-10-01 | $32.09 | $44.07 | 106,200 | — | — |
| 1999-09-30 | $32.00 | $43.94 | 199,200 | — | — |
| 1999-09-29 | $33.00 | $45.31 | 122,800 | — | — |
| 1999-09-28 | $33.44 | $45.92 | 158,200 | — | — |
| 1999-09-27 | $33.63 | $46.17 | 188,100 | — | — |
| 1999-09-24 | $33.94 | $46.60 | 169,900 | — | — |
| 1999-09-23 | $34.25 | $47.03 | 123,000 | — | — |
| 1999-09-22 | $35.00 | $48.06 | 80,800 | — | — |
| 1999-09-21 | $34.38 | $47.20 | 62,000 | — | — |
| 1999-09-20 | $35.00 | $48.06 | 64,400 | — | — |
| 1999-09-17 | $35.00 | $48.06 | 140,500 | — | — |
| 1999-09-16 | $34.94 | $47.97 | 81,800 | — | — |
| 1999-09-15 | $35.69 | $49.00 | 211,200 | — | — |
| 1999-09-14 | $35.22 | $48.36 | 163,100 | — | — |
| 1999-09-13 | $34.94 | $47.97 | 206,400 | — | — |
| 1999-09-10 | $34.63 | $47.55 | 337,600 | — | — |
| 1999-09-09 | $34.38 | $47.20 | 86,800 | — | — |
| 1999-09-08 | $34.06 | $46.77 | 100,400 | — | — |
| 1999-09-07 | $33.88 | $46.31 | 116,200 | — | — |
| 1999-09-03 | $33.50 | $45.80 | 47,200 | — | — |
| 1999-09-02 | $32.56 | $44.52 | 113,500 | — | — |
| 1999-09-01 | $32.94 | $45.03 | 113,800 | — | — |
| 1999-08-31 | $32.88 | $44.94 | 80,600 | — | — |
| 1999-08-30 | $32.72 | $44.73 | 89,400 | — | — |
| 1999-08-27 | $32.38 | $44.26 | 102,400 | — | — |
| 1999-08-26 | $32.09 | $43.87 | 126,900 | — | — |
| 1999-08-25 | $31.31 | $42.81 | 60,300 | — | — |
| 1999-08-24 | $30.50 | $41.70 | 100,100 | — | — |
| 1999-08-23 | $30.69 | $41.95 | 55,500 | — | — |
| 1999-08-20 | $29.69 | $40.59 | 131,100 | — | — |
| 1999-08-19 | $29.75 | $40.67 | 154,500 | — | — |
| 1999-08-18 | $29.25 | $39.99 | 141,100 | — | — |
| 1999-08-17 | $29.25 | $39.99 | 284,200 | — | — |
| 1999-08-16 | $30.88 | $42.21 | 164,400 | — | — |
| 1999-08-13 | $30.50 | $41.70 | 247,000 | — | — |
| 1999-08-12 | $31.75 | $43.40 | 92,700 | — | — |
| 1999-08-11 | $32.75 | $44.77 | 52,900 | — | — |
| 1999-08-10 | $32.63 | $44.60 | 47,700 | — | — |
| 1999-08-09 | $32.94 | $45.03 | 38,000 | — | — |
| 1999-08-06 | $31.75 | $43.40 | 178,400 | — | — |
| 1999-08-05 | $32.00 | $43.75 | 13,000 | — | — |
| 1999-08-04 | $31.88 | $43.58 | 17,600 | — | — |
| 1999-08-03 | $31.88 | $43.58 | 115,000 | — | — |
| 1999-08-02 | $33.13 | $45.28 | 20,100 | — | — |
| 1999-07-30 | $33.31 | $45.54 | 77,800 | — | — |
| 1999-07-29 | $33.47 | $45.75 | 67,400 | — | — |
| 1999-07-28 | $33.25 | $45.46 | 13,700 | — | — |
| 1999-07-27 | $33.25 | $45.46 | 112,300 | — | — |
| 1999-07-26 | $33.00 | $45.11 | 12,000 | — | — |
| 1999-07-23 | $33.25 | $45.46 | 61,500 | — | — |
| 1999-07-22 | $33.88 | $46.31 | 96,700 | — | — |
| 1999-07-21 | $34.06 | $46.57 | 136,700 | — | — |
| 1999-07-20 | $34.00 | $46.48 | 63,300 | — | — |
| 1999-07-19 | $34.72 | $47.46 | 49,700 | — | — |
| 1999-07-16 | $34.88 | $47.68 | 35,900 | — | — |
| 1999-07-15 | $34.94 | $47.76 | 85,500 | — | — |
| 1999-07-14 | $35.00 | $47.85 | 169,000 | — | — |
| 1999-07-13 | $36.00 | $49.22 | 39,200 | — | — |
| 1999-07-12 | $36.00 | $49.22 | 101,700 | — | — |
| 1999-07-09 | $36.25 | $49.56 | 111,400 | — | — |
| 1999-07-08 | $35.88 | $49.04 | 63,700 | — | — |
| 1999-07-07 | $35.81 | $48.96 | 52,000 | — | — |
| 1999-07-06 | $35.44 | $48.45 | 54,900 | — | — |
| 1999-07-02 | $34.44 | $47.08 | 50,400 | — | — |
| 1999-07-01 | $34.56 | $47.25 | 87,900 | — | — |
| 1999-06-30 | $34.50 | $47.16 | 132,300 | — | — |
| 1999-06-29 | $34.13 | $46.65 | 115,500 | — | — |
| 1999-06-28 | $34.00 | $46.48 | 101,800 | — | — |
| 1999-06-25 | $34.50 | $47.16 | 76,900 | — | — |
| 1999-06-24 | $34.50 | $47.16 | 172,200 | — | — |
| 1999-06-23 | $34.38 | $46.99 | 58,900 | — | — |
| 1999-06-22 | $34.50 | $47.16 | 117,800 | — | — |
| 1999-06-21 | $34.52 | $47.19 | 100,800 | — | — |
| 1999-06-18 | $35.25 | $48.19 | 87,600 | — | — |
| 1999-06-17 | $35.13 | $48.02 | 42,300 | — | — |
| 1999-06-16 | $34.94 | $47.76 | 53,800 | — | — |
| 1999-06-15 | $34.63 | $47.34 | 43,800 | — | — |
| 1999-06-14 | $34.50 | $47.16 | 161,000 | — | — |
| 1999-06-11 | $34.94 | $47.76 | 102,600 | — | — |
| 1999-06-10 | $35.00 | $47.85 | 53,100 | — | — |
| 1999-06-09 | $34.56 | $47.25 | 94,500 | — | — |
| 1999-06-08 | $34.13 | $46.65 | 91,800 | — | — |
| 1999-06-07 | $33.56 | $45.68 | 75,400 | — | — |
| 1999-06-04 | $33.75 | $45.93 | 104,100 | — | — |
| 1999-06-03 | $33.75 | $45.93 | 34,700 | — | — |
| 1999-06-02 | $33.19 | $45.17 | 74,400 | — | — |
| 1999-06-01 | $33.25 | $45.25 | 96,200 | — | — |
| 1999-05-28 | $33.41 | $45.47 | 95,900 | — | — |
| 1999-05-27 | $33.50 | $45.59 | 50,100 | — | — |
| 1999-05-26 | $33.13 | $45.08 | 200,700 | — | — |
| 1999-05-25 | $33.19 | $45.17 | 145,100 | — | — |
| 1999-05-24 | $32.75 | $44.57 | 66,400 | — | — |
| 1999-05-21 | $32.00 | $43.55 | 46,100 | — | — |
| 1999-05-20 | $32.63 | $44.40 | 42,500 | — | — |
| 1999-05-19 | $32.50 | $44.23 | 100,700 | — | — |
| 1999-05-18 | $31.97 | $43.51 | 88,000 | — | — |
| 1999-05-17 | $31.94 | $43.47 | 114,500 | — | — |
| 1999-05-14 | $31.81 | $43.30 | 93,600 | — | — |
| 1999-05-13 | $32.13 | $43.72 | 275,100 | — | — |
| 1999-05-12 | $31.91 | $43.42 | 55,100 | — | — |
| 1999-05-11 | $31.50 | $42.87 | 609,200 | — | — |
| 1999-05-10 | $31.00 | $42.19 | 74,400 | — | — |
| 1999-05-07 | $30.25 | $41.17 | 97,600 | — | — |
| 1999-05-06 | $30.00 | $40.83 | 34,100 | — | — |
| 1999-05-05 | $30.06 | $40.91 | 170,400 | — | — |
| 1999-05-04 | $30.13 | $41.00 | 399,300 | — | — |
| 1999-05-03 | $30.00 | $40.83 | 401,700 | — | — |
| 1999-04-30 | $29.50 | $40.15 | 296,700 | — | — |
| 1999-04-29 | $29.19 | $39.72 | 181,000 | — | — |
| 1999-04-28 | $27.50 | $37.43 | 257,400 | — | — |
| 1999-04-27 | $27.50 | $37.43 | 115,400 | — | — |
| 1999-04-26 | $27.00 | $36.75 | 104,300 | — | — |
| 1999-04-23 | $27.13 | $36.92 | 70,000 | — | — |
| 1999-04-22 | $27.13 | $36.92 | 89,200 | — | — |
| 1999-04-21 | $26.50 | $36.07 | 76,500 | — | — |
| 1999-04-20 | $26.38 | $35.90 | 117,600 | — | — |
| 1999-04-19 | $26.75 | $36.41 | 187,400 | — | — |
| 1999-04-16 | $26.56 | $36.15 | 98,400 | — | — |
| 1999-04-15 | $25.50 | $34.70 | 256,100 | — | — |
| 1999-04-14 | $25.63 | $34.87 | 162,200 | — | — |
| 1999-04-13 | $26.25 | $35.73 | 98,700 | — | — |
| 1999-04-12 | $26.25 | $35.73 | 59,700 | — | — |
| 1999-04-09 | $26.66 | $36.28 | 60,500 | — | — |
| 1999-04-08 | $26.63 | $36.24 | 70,900 | — | — |
| 1999-04-07 | $26.50 | $36.07 | 152,200 | — | — |
| 1999-04-06 | $26.50 | $36.07 | 139,200 | — | — |
| 1999-04-05 | $26.63 | $36.24 | 62,400 | — | — |
| 1999-04-01 | $26.63 | $36.24 | 75,900 | — | — |
| 1999-03-31 | $26.63 | $36.24 | 209,300 | — | — |
| 1999-03-30 | $26.63 | $36.24 | 115,400 | — | — |
| 1999-03-29 | $26.94 | $36.66 | 147,800 | — | — |
| 1999-03-26 | $27.13 | $36.92 | 96,600 | — | — |
| 1999-03-25 | $28.22 | $38.41 | 69,300 | — | — |
| 1999-03-24 | $27.38 | $37.26 | 206,600 | — | — |
| 1999-03-23 | $26.75 | $36.41 | 65,500 | — | — |
| 1999-03-22 | $27.31 | $37.17 | 89,300 | — | — |
| 1999-03-19 | $27.38 | $37.26 | 173,300 | — | — |
| 1999-03-18 | $27.50 | $37.43 | 121,000 | — | — |
| 1999-03-17 | $27.50 | $37.43 | 168,200 | — | — |
| 1999-03-16 | $27.00 | $36.75 | 195,000 | — | — |
| 1999-03-15 | $27.28 | $37.13 | 80,700 | — | — |
| 1999-03-12 | $27.63 | $37.60 | 61,100 | — | — |
| 1999-03-11 | $27.56 | $37.51 | 88,200 | — | — |
| 1999-03-10 | $27.00 | $36.75 | 312,500 | — | — |
| 1999-03-09 | $26.88 | $36.58 | 277,800 | — | — |
| 1999-03-08 | $28.00 | $38.11 | 299,400 | — | — |
| 1999-03-05 | $27.81 | $37.65 | 184,000 | — | — |
| 1999-03-04 | $27.69 | $37.48 | 28,000 | — | — |
| 1999-03-03 | $27.75 | $37.56 | 59,900 | — | — |
| 1999-03-02 | $28.25 | $38.24 | 144,000 | — | — |
| 1999-03-01 | $27.50 | $37.22 | 70,900 | — | — |
| 1999-02-26 | $27.50 | $37.22 | 66,200 | — | — |
| 1999-02-25 | $27.13 | $36.72 | 93,400 | — | — |
| 1999-02-24 | $27.13 | $36.72 | 120,600 | — | — |
| 1999-02-23 | $26.94 | $36.46 | 116,600 | — | — |
| 1999-02-22 | $26.94 | $36.46 | 85,900 | — | — |
| 1999-02-19 | $27.00 | $36.55 | 306,800 | — | — |
| 1999-02-18 | $27.50 | $37.22 | 146,800 | — | — |
| 1999-02-17 | $28.31 | $38.32 | 142,500 | — | — |
| 1999-02-16 | $28.50 | $38.58 | 170,500 | — | — |
| 1999-02-12 | $28.13 | $38.07 | 185,000 | — | — |
| 1999-02-11 | $29.00 | $39.26 | 210,400 | — | — |
| 1999-02-10 | $30.00 | $40.61 | 167,000 | — | — |
| 1999-02-09 | $29.84 | $40.40 | 97,600 | — | — |
| 1999-02-08 | $29.75 | $40.27 | 264,800 | — | — |
| 1999-02-05 | $29.19 | $39.51 | 92,300 | — | — |
| 1999-02-04 | $29.13 | $39.42 | 229,400 | — | — |
| 1999-02-03 | $29.13 | $39.42 | 364,800 | — | — |
| 1999-02-02 | $28.75 | $38.92 | 218,000 | — | — |
| 1999-02-01 | $28.88 | $39.09 | 264,400 | — | — |
| 1999-01-29 | $28.44 | $38.49 | 359,700 | — | — |
| 1999-01-28 | $28.81 | $39.00 | 219,600 | — | — |
| 1999-01-27 | $27.00 | $36.55 | 41,900 | — | — |
| 1999-01-26 | $28.31 | $38.32 | 67,800 | — | — |
| 1999-01-25 | $28.06 | $37.99 | 90,800 | — | — |
| 1999-01-22 | $28.44 | $38.49 | 54,600 | — | — |
| 1999-01-21 | $28.31 | $38.32 | 294,500 | — | — |
| 1999-01-20 | $29.13 | $39.42 | 167,100 | — | — |
| 1999-01-19 | $29.25 | $39.59 | 88,700 | — | — |
| 1999-01-15 | $29.31 | $39.68 | 85,100 | — | — |
| 1999-01-14 | $29.19 | $39.51 | 207,300 | — | — |
| 1999-01-13 | $29.38 | $39.76 | 175,400 | — | — |
| 1999-01-12 | $30.44 | $41.20 | 127,000 | — | — |
| 1999-01-11 | $29.56 | $40.02 | 87,000 | — | — |
| 1999-01-08 | $29.25 | $39.59 | 90,900 | — | — |
| 1999-01-07 | $30.00 | $40.61 | 154,100 | — | — |
| 1999-01-06 | $30.38 | $41.12 | 305,400 | — | — |
| 1999-01-05 | $29.50 | $39.93 | 114,500 | — | — |
| 1999-01-04 | $28.63 | $38.75 | 179,900 | — | — |