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
- 1997-10-08 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 | $35.00 | $47.35 | 1,000 | — | — |
| 1999-12-30 | $35.50 | $48.03 | 7,400 | — | — |
| 1999-12-29 | $34.25 | $46.34 | 16,575 | — | — |
| 1999-12-28 | $35.75 | $46.47 | 24,175 | — | — |
| 1999-12-27 | $35.25 | $45.82 | 16,650 | — | — |
| 1999-12-23 | $35.00 | $45.50 | 6,025 | — | — |
| 1999-12-22 | $34.50 | $44.85 | 6,350 | — | — |
| 1999-12-21 | $34.75 | $45.17 | 18,225 | — | — |
| 1999-12-20 | $34.50 | $44.85 | 9,475 | — | — |
| 1999-12-17 | $34.25 | $44.52 | 4,625 | — | — |
| 1999-12-16 | $34.00 | $44.20 | 8,800 | — | — |
| 1999-12-15 | $34.25 | $44.52 | 14,325 | — | — |
| 1999-12-14 | $34.25 | $44.52 | 10,450 | — | — |
| 1999-12-13 | $33.25 | $43.22 | 12,325 | — | — |
| 1999-12-10 | $34.00 | $44.20 | 14,550 | — | — |
| 1999-12-09 | $33.50 | $43.55 | 9,250 | — | — |
| 1999-12-08 | $35.50 | $46.15 | 4,900 | — | — |
| 1999-12-07 | $35.75 | $46.47 | 6,825 | — | — |
| 1999-12-06 | $35.25 | $45.82 | 5,550 | — | — |
| 1999-12-03 | $36.00 | $46.80 | 6,175 | — | — |
| 1999-12-02 | $36.00 | $46.80 | 6,175 | — | — |
| 1999-12-01 | $35.75 | $46.47 | 14,500 | — | — |
| 1999-11-30 | $34.75 | $45.17 | 6,550 | — | — |
| 1999-11-29 | $35.00 | $45.50 | 7,400 | — | — |
| 1999-11-26 | $35.00 | $45.50 | 4,225 | — | — |
| 1999-11-24 | $34.75 | $45.17 | 7,725 | — | — |
| 1999-11-23 | $34.50 | $44.85 | 2,375 | — | — |
| 1999-11-22 | $34.50 | $44.85 | 4,375 | — | — |
| 1999-11-19 | $35.00 | $45.50 | 5,350 | — | — |
| 1999-11-18 | $34.50 | $44.85 | 3,800 | — | — |
| 1999-11-17 | $35.25 | $45.82 | 3,250 | — | — |
| 1999-11-16 | $35.50 | $46.15 | 6,700 | — | — |
| 1999-11-15 | $35.75 | $46.47 | 2,675 | — | — |
| 1999-11-12 | $35.75 | $46.47 | 5,950 | — | — |
| 1999-11-11 | $36.25 | $47.12 | 3,050 | — | — |
| 1999-11-10 | $36.75 | $47.77 | 7,850 | — | — |
| 1999-11-09 | $37.50 | $48.75 | 7,200 | — | — |
| 1999-11-08 | $37.00 | $48.10 | 8,400 | — | — |
| 1999-11-05 | $37.00 | $48.10 | 8,925 | — | — |
| 1999-11-04 | $37.00 | $48.10 | 5,950 | — | — |
| 1999-11-03 | $37.25 | $48.42 | 9,000 | — | — |
| 1999-11-02 | $36.75 | $47.77 | 8,750 | — | — |
| 1999-11-01 | $36.00 | $46.80 | 15,550 | — | — |
| 1999-10-29 | $34.50 | $44.85 | 23,425 | — | — |
| 1999-10-28 | $35.25 | $45.82 | 13,575 | — | — |
| 1999-10-27 | $35.00 | $45.50 | 13,350 | — | — |
| 1999-10-26 | $35.00 | $45.50 | 58,950 | — | — |
| 1999-10-25 | $32.75 | $42.57 | 38,325 | — | — |
| 1999-10-22 | $33.00 | $42.90 | 23,900 | — | — |
| 1999-10-21 | $33.25 | $43.22 | 26,475 | — | — |
| 1999-10-20 | $33.50 | $43.55 | 39,425 | — | — |
| 1999-10-19 | $34.00 | $44.20 | 18,200 | — | — |
| 1999-10-18 | $34.50 | $44.85 | 5,450 | — | — |
| 1999-10-15 | $33.75 | $43.87 | 3,150 | — | — |
| 1999-10-14 | $33.50 | $43.55 | 21,975 | — | — |
| 1999-10-13 | $33.75 | $43.87 | 6,850 | — | — |
| 1999-10-12 | $33.50 | $43.55 | 14,950 | — | — |
| 1999-10-11 | $35.00 | $45.50 | 13,125 | — | — |
| 1999-10-08 | $34.75 | $45.17 | 7,625 | — | — |
| 1999-10-07 | $34.75 | $45.17 | 29,425 | — | — |
| 1999-10-06 | $36.75 | $45.95 | 33,200 | — | — |
| 1999-10-05 | $36.50 | $45.64 | 37,950 | — | — |
| 1999-10-04 | $36.75 | $45.95 | 10,775 | — | — |
| 1999-10-01 | $37.25 | $46.58 | 9,925 | — | — |
| 1999-09-30 | $37.25 | $46.58 | 7,250 | — | — |
| 1999-09-29 | $37.00 | $46.27 | 13,725 | — | — |
| 1999-09-28 | $37.75 | $47.20 | 11,625 | — | — |
| 1999-09-27 | $38.00 | $47.52 | 6,625 | — | — |
| 1999-09-24 | $37.25 | $46.58 | 6,125 | — | — |
| 1999-09-23 | $37.25 | $46.58 | 18,175 | — | — |
| 1999-09-22 | $37.75 | $47.20 | 5,350 | — | — |
| 1999-09-21 | $37.50 | $46.89 | 12,175 | — | — |
| 1999-09-20 | $38.50 | $48.14 | 5,450 | — | — |
| 1999-09-17 | $38.50 | $48.14 | 1,975 | — | — |
| 1999-09-16 | $38.75 | $48.45 | 2,975 | — | — |
| 1999-09-15 | $39.00 | $48.77 | 9,125 | — | — |
| 1999-09-14 | $39.00 | $48.77 | 11,725 | — | — |
| 1999-09-13 | $39.00 | $48.77 | 7,425 | — | — |
| 1999-09-10 | $39.00 | $48.77 | 6,375 | — | — |
| 1999-09-09 | $38.75 | $48.45 | 4,600 | — | — |
| 1999-09-08 | $38.75 | $48.45 | 3,875 | — | — |
| 1999-09-07 | $39.00 | $48.77 | 7,950 | — | — |
| 1999-09-03 | $37.75 | $47.20 | 5,625 | — | — |
| 1999-09-02 | $38.00 | $47.52 | 4,075 | — | — |
| 1999-09-01 | $38.00 | $47.52 | 4,825 | — | — |
| 1999-08-31 | $38.25 | $47.83 | 600 | — | — |
| 1999-08-30 | $38.25 | $47.83 | 1,275 | — | — |
| 1999-08-27 | $38.00 | $47.52 | 5,225 | — | — |
| 1999-08-26 | $38.25 | $47.83 | 3,950 | — | — |
| 1999-08-25 | $38.25 | $47.83 | 4,825 | — | — |
| 1999-08-24 | $37.75 | $47.20 | 3,875 | — | — |
| 1999-08-23 | $38.50 | $48.14 | 4,125 | — | — |
| 1999-08-20 | $38.50 | $48.14 | 3,100 | — | — |
| 1999-08-19 | $38.50 | $48.14 | 2,850 | — | — |
| 1999-08-18 | $38.50 | $48.14 | 13,275 | — | — |
| 1999-08-17 | $38.00 | $47.52 | 5,800 | — | — |
| 1999-08-16 | $37.50 | $46.89 | 37,475 | — | — |
| 1999-08-13 | $38.00 | $47.52 | 5,800 | — | — |
| 1999-08-12 | $38.00 | $47.52 | 12,300 | — | — |
| 1999-08-11 | $38.00 | $47.52 | 12,850 | — | — |
| 1999-08-10 | $37.75 | $47.20 | 7,600 | — | — |
| 1999-08-09 | $40.00 | $50.02 | 8,375 | — | — |
| 1999-08-06 | $39.50 | $49.39 | 14,500 | — | — |
| 1999-08-05 | $41.00 | $51.27 | 9,875 | — | — |
| 1999-08-04 | $41.75 | $52.21 | 4,475 | — | — |
| 1999-08-03 | $42.00 | $52.52 | 8,350 | — | — |
| 1999-08-02 | $41.50 | $51.89 | 4,475 | — | — |
| 1999-07-30 | $42.00 | $52.52 | 15,225 | — | — |
| 1999-07-29 | $42.00 | $52.52 | 3,875 | — | — |
| 1999-07-28 | $41.50 | $51.89 | 18,550 | — | — |
| 1999-07-27 | $41.75 | $52.21 | 10,175 | — | — |
| 1999-07-26 | $42.00 | $52.52 | 12,525 | — | — |
| 1999-07-23 | $42.25 | $52.83 | 19,625 | — | — |
| 1999-07-22 | $42.50 | $53.14 | 2,575 | — | — |
| 1999-07-21 | $42.00 | $52.52 | 4,150 | — | — |
| 1999-07-20 | $42.50 | $53.14 | 11,500 | — | — |
| 1999-07-19 | $42.50 | $53.14 | 7,525 | — | — |
| 1999-07-16 | $42.25 | $52.83 | 12,725 | — | — |
| 1999-07-15 | $42.50 | $53.14 | 6,575 | — | — |
| 1999-07-14 | $42.25 | $52.83 | 7,575 | — | — |
| 1999-07-13 | $42.00 | $52.52 | 8,275 | — | — |
| 1999-07-12 | $42.00 | $52.52 | 15,625 | — | — |
| 1999-07-09 | $42.50 | $53.14 | 7,325 | — | — |
| 1999-07-08 | $42.50 | $53.14 | 15,200 | — | — |
| 1999-07-07 | $42.00 | $52.52 | 26,300 | — | — |
| 1999-07-06 | $45.50 | $55.14 | 24,150 | — | — |
| 1999-07-02 | $45.25 | $54.84 | 10,975 | — | — |
| 1999-07-01 | $45.25 | $54.84 | 9,500 | — | — |
| 1999-06-30 | $45.00 | $54.54 | 16,950 | — | — |
| 1999-06-29 | $43.75 | $53.02 | 21,875 | — | — |
| 1999-06-28 | $43.00 | $52.11 | 9,375 | — | — |
| 1999-06-25 | $43.00 | $52.11 | 5,225 | — | — |
| 1999-06-24 | $43.25 | $52.42 | 1,775 | — | — |
| 1999-06-23 | $43.25 | $52.42 | 2,450 | — | — |
| 1999-06-22 | $42.75 | $51.81 | 5,925 | — | — |
| 1999-06-21 | $42.25 | $51.21 | 6,450 | — | — |
| 1999-06-18 | $41.50 | $50.30 | 11,625 | — | — |
| 1999-06-17 | $41.25 | $49.99 | 7,975 | — | — |
| 1999-06-16 | $41.50 | $50.30 | 23,025 | — | — |
| 1999-06-15 | $41.75 | $50.60 | 5,275 | — | — |
| 1999-06-14 | $41.75 | $50.60 | 5,025 | — | — |
| 1999-06-11 | $41.50 | $50.30 | 35,175 | — | — |
| 1999-06-10 | $41.75 | $50.60 | 8,425 | — | — |
| 1999-06-09 | $41.75 | $50.60 | 5,900 | — | — |
| 1999-06-08 | $42.00 | $50.90 | 5,025 | — | — |
| 1999-06-07 | $41.25 | $49.99 | 9,575 | — | — |
| 1999-06-04 | $40.50 | $49.08 | 6,950 | — | — |
| 1999-06-03 | $40.00 | $48.48 | 19,875 | — | — |
| 1999-06-02 | $40.50 | $49.08 | 8,200 | — | — |
| 1999-06-01 | $41.25 | $49.99 | 4,400 | — | — |
| 1999-05-28 | $41.00 | $49.69 | 2,400 | — | — |
| 1999-05-27 | $41.00 | $49.69 | 2,400 | — | — |
| 1999-05-26 | $41.75 | $50.60 | 6,600 | — | — |
| 1999-05-25 | $42.00 | $50.90 | 800 | — | — |
| 1999-05-24 | $41.75 | $50.60 | 13,825 | — | — |
| 1999-05-21 | $41.75 | $50.60 | 5,575 | — | — |
| 1999-05-20 | $41.50 | $50.30 | 9,000 | — | — |
| 1999-05-19 | $42.00 | $50.90 | 2,775 | — | — |
| 1999-05-18 | $42.25 | $51.21 | 9,575 | — | — |
| 1999-05-17 | $43.00 | $52.11 | 4,650 | — | — |
| 1999-05-14 | $43.00 | $52.11 | 3,450 | — | — |
| 1999-05-13 | $43.00 | $52.11 | 4,350 | — | — |
| 1999-05-12 | $43.25 | $52.42 | 10,775 | — | — |
| 1999-05-11 | $43.50 | $52.72 | 11,275 | — | — |
| 1999-05-10 | $43.50 | $52.72 | 7,575 | — | — |
| 1999-05-07 | $42.00 | $50.90 | 5,000 | — | — |
| 1999-05-06 | $42.00 | $50.90 | 7,750 | — | — |
| 1999-05-05 | $42.50 | $51.51 | 14,900 | — | — |
| 1999-05-04 | $42.00 | $50.90 | 8,325 | — | — |
| 1999-05-03 | $42.50 | $51.51 | 22,200 | — | — |
| 1999-04-30 | $41.50 | $50.30 | 11,050 | — | — |
| 1999-04-29 | $41.25 | $49.99 | 9,450 | — | — |
| 1999-04-28 | $40.75 | $49.39 | 8,775 | — | — |
| 1999-04-27 | $40.00 | $48.48 | 28,050 | — | — |
| 1999-04-26 | $39.75 | $48.18 | 11,950 | — | — |
| 1999-04-23 | $39.50 | $47.87 | 7,700 | — | — |
| 1999-04-22 | $39.50 | $47.87 | 2,325 | — | — |
| 1999-04-21 | $39.25 | $47.57 | 10,975 | — | — |
| 1999-04-20 | $38.75 | $46.96 | 9,075 | — | — |
| 1999-04-19 | $39.00 | $47.27 | 13,625 | — | — |
| 1999-04-16 | $38.75 | $46.96 | 12,000 | — | — |
| 1999-04-15 | $39.00 | $47.27 | 14,175 | — | — |
| 1999-04-14 | $39.50 | $47.87 | 13,925 | — | — |
| 1999-04-13 | $38.00 | $46.05 | 16,000 | — | — |
| 1999-04-12 | $37.75 | $45.75 | 9,475 | — | — |
| 1999-04-09 | $37.25 | $45.15 | 19,000 | — | — |
| 1999-04-08 | $37.75 | $45.75 | 14,075 | — | — |
| 1999-04-07 | $38.00 | $46.05 | 7,175 | — | — |
| 1999-04-06 | $38.50 | $46.66 | 26,750 | — | — |
| 1999-04-05 | $38.50 | $46.66 | 9,325 | — | — |
| 1999-04-01 | $39.50 | $47.87 | 9,975 | — | — |
| 1999-03-31 | $40.00 | $48.48 | 30,250 | — | — |
| 1999-03-30 | $38.50 | $46.66 | 7,275 | — | — |
| 1999-03-29 | $39.00 | $45.67 | 16,750 | — | — |
| 1999-03-26 | $39.50 | $46.25 | 15,100 | — | — |
| 1999-03-25 | $38.75 | $45.37 | 11,225 | — | — |
| 1999-03-24 | $37.50 | $43.91 | 9,025 | — | — |
| 1999-03-23 | $38.00 | $44.50 | 7,625 | — | — |
| 1999-03-22 | $38.50 | $45.08 | 12,550 | — | — |
| 1999-03-19 | $38.50 | $45.08 | 4,175 | — | — |
| 1999-03-18 | $39.00 | $45.67 | 10,600 | — | — |
| 1999-03-17 | $39.00 | $45.67 | 3,850 | — | — |
| 1999-03-16 | $38.75 | $45.37 | 8,675 | — | — |
| 1999-03-15 | $38.50 | $45.08 | 13,525 | — | — |
| 1999-03-12 | $38.50 | $45.08 | 5,075 | — | — |
| 1999-03-11 | $38.75 | $45.37 | 13,100 | — | — |
| 1999-03-10 | $39.00 | $45.67 | 6,075 | — | — |
| 1999-03-09 | $39.00 | $45.67 | 6,275 | — | — |
| 1999-03-08 | $39.00 | $45.67 | 12,725 | — | — |
| 1999-03-05 | $39.00 | $45.67 | 7,925 | — | — |
| 1999-03-04 | $39.75 | $46.55 | 16,575 | — | — |
| 1999-03-03 | $37.75 | $44.20 | 25,000 | — | — |
| 1999-03-02 | $37.75 | $44.20 | 12,675 | — | — |
| 1999-03-01 | $37.25 | $43.62 | 36,750 | — | — |
| 1999-02-26 | $37.00 | $43.33 | 7,325 | — | — |
| 1999-02-25 | $37.25 | $43.62 | 12,650 | — | — |
| 1999-02-24 | $37.25 | $43.62 | 20,500 | — | — |
| 1999-02-23 | $37.25 | $43.62 | 32,175 | — | — |
| 1999-02-22 | $37.25 | $43.62 | 28,250 | — | — |
| 1999-02-19 | $37.50 | $43.91 | 17,925 | — | — |
| 1999-02-18 | $37.00 | $43.33 | 25,375 | — | — |
| 1999-02-17 | $37.50 | $43.91 | 22,900 | — | — |
| 1999-02-16 | $37.50 | $43.91 | 37,125 | — | — |
| 1999-02-12 | $37.50 | $43.91 | 6,900 | — | — |
| 1999-02-11 | $36.75 | $43.03 | 9,975 | — | — |
| 1999-02-10 | $37.00 | $43.33 | 3,975 | — | — |
| 1999-02-09 | $37.50 | $43.91 | 5,175 | — | — |
| 1999-02-08 | $37.50 | $43.91 | 5,400 | — | — |
| 1999-02-05 | $38.25 | $44.79 | 12,925 | — | — |
| 1999-02-04 | $38.25 | $44.79 | 10,050 | — | — |
| 1999-02-03 | $38.50 | $45.08 | 13,525 | — | — |
| 1999-02-02 | $38.25 | $44.79 | 16,850 | — | — |
| 1999-02-01 | $38.00 | $44.50 | 8,150 | — | — |
| 1999-01-29 | $38.00 | $44.50 | 725 | — | — |
| 1999-01-28 | $38.50 | $45.08 | 3,850 | — | — |
| 1999-01-27 | $38.75 | $45.37 | 19,450 | — | — |
| 1999-01-26 | $38.50 | $45.08 | 6,000 | — | — |
| 1999-01-25 | $37.75 | $44.20 | 10,200 | — | — |
| 1999-01-22 | $38.50 | $45.08 | 17,075 | — | — |
| 1999-01-21 | $37.50 | $43.91 | 7,325 | — | — |
| 1999-01-20 | $36.50 | $42.74 | 8,450 | — | — |
| 1999-01-19 | $36.00 | $42.15 | 9,025 | — | — |
| 1999-01-15 | $34.50 | $40.40 | 6,675 | — | — |
| 1999-01-14 | $33.00 | $38.64 | 4,675 | — | — |
| 1999-01-13 | $32.75 | $38.35 | 6,700 | — | — |
| 1999-01-12 | $32.50 | $38.06 | 4,250 | — | — |
| 1999-01-11 | $32.50 | $38.06 | 2,525 | — | — |
| 1999-01-08 | $32.75 | $38.35 | 17,200 | — | — |
| 1999-01-07 | $32.25 | $37.76 | 11,325 | — | — |
| 1999-01-06 | $32.50 | $38.06 | 21,150 | — | — |
| 1999-01-05 | $32.75 | $38.35 | 6,300 | — | — |
| 1999-01-04 | $33.00 | $38.64 | 10,100 | — | — |