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
- 1994-09-29 to 2026-08-27
- 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 |
|---|---|---|---|
| 1999-12-31 | $43.06 | $44.19 | 125,400 |
| 1999-12-30 | $43.13 | $44.26 | 166,000 |
| 1999-12-29 | $43.69 | $44.83 | 244,600 |
| 1999-12-28 | $43.00 | $44.13 | 351,200 |
| 1999-12-27 | $40.88 | $41.95 | 206,600 |
| 1999-12-23 | $41.88 | $42.97 | 154,200 |
| 1999-12-22 | $41.13 | $42.20 | 187,200 |
| 1999-12-21 | $40.00 | $41.05 | 409,000 |
| 1999-12-20 | $41.22 | $42.30 | 249,200 |
| 1999-12-17 | $41.34 | $42.43 | 89,200 |
| 1999-12-16 | $41.28 | $42.36 | 305,400 |
| 1999-12-15 | $41.72 | $42.81 | 130,800 |
| 1999-12-14 | $41.97 | $43.07 | 359,200 |
| 1999-12-13 | $42.00 | $43.10 | 316,800 |
| 1999-12-10 | $43.00 | $44.13 | 184,000 |
| 1999-12-09 | $42.66 | $43.78 | 217,000 |
| 1999-12-08 | $42.44 | $43.55 | 328,200 |
| 1999-12-07 | $42.41 | $43.52 | 247,000 |
| 1999-12-06 | $43.47 | $44.61 | 333,200 |
| 1999-12-03 | $44.28 | $45.44 | 560,400 |
| 1999-12-02 | $42.38 | $43.49 | 412,800 |
| 1999-12-01 | $43.66 | $44.80 | 287,400 |
| 1999-11-30 | $44.63 | $45.80 | 345,400 |
| 1999-11-29 | $46.25 | $47.46 | 249,400 |
| 1999-11-26 | $45.72 | $46.92 | 150,000 |
| 1999-11-24 | $44.31 | $45.47 | 352,800 |
| 1999-11-23 | $43.22 | $44.35 | 272,800 |
| 1999-11-22 | $43.31 | $44.45 | 187,200 |
| 1999-11-19 | $42.78 | $43.90 | 519,800 |
| 1999-11-18 | $42.69 | $43.81 | 753,600 |
| 1999-11-17 | $42.19 | $43.29 | 514,000 |
| 1999-11-16 | $44.09 | $45.25 | 479,600 |
| 1999-11-15 | $44.88 | $46.05 | 485,400 |
| 1999-11-12 | $44.50 | $45.67 | 447,400 |
| 1999-11-11 | $42.59 | $43.71 | 525,800 |
| 1999-11-10 | $40.50 | $41.56 | 654,400 |
| 1999-11-09 | $39.78 | $40.82 | 1,431,000 |
| 1999-11-08 | $40.00 | $41.05 | 5,706,000 |
| 1999-11-05 | $40.16 | $41.21 | 195,600 |
| 1999-11-04 | $39.88 | $40.92 | 231,000 |
| 1999-11-03 | $40.19 | $41.24 | 138,400 |
| 1999-11-02 | $39.41 | $40.44 | 144,400 |
| 1999-11-01 | $39.75 | $40.79 | 152,000 |
| 1999-10-29 | $38.69 | $39.70 | 225,600 |
| 1999-10-28 | $37.25 | $38.23 | 177,600 |
| 1999-10-27 | $36.41 | $37.36 | 192,000 |
| 1999-10-26 | $35.69 | $36.62 | 217,000 |
| 1999-10-25 | $35.97 | $36.91 | 136,400 |
| 1999-10-22 | $35.00 | $35.92 | 66,800 |
| 1999-10-21 | $34.06 | $34.96 | 101,800 |
| 1999-10-20 | $33.34 | $34.22 | 111,000 |
| 1999-10-19 | $33.00 | $33.87 | 214,400 |
| 1999-10-18 | $32.91 | $33.77 | 161,200 |
| 1999-10-15 | $33.41 | $34.28 | 139,600 |
| 1999-10-14 | $34.25 | $35.15 | 210,800 |
| 1999-10-13 | $33.41 | $34.28 | 192,000 |
| 1999-10-12 | $33.00 | $33.87 | 411,000 |
| 1999-10-11 | $31.25 | $32.07 | 56,400 |
| 1999-10-08 | $30.97 | $31.78 | 46,000 |
| 1999-10-07 | $30.50 | $31.30 | 138,200 |
| 1999-10-06 | $30.88 | $31.68 | 80,400 |
| 1999-10-05 | $30.63 | $31.43 | 59,200 |
| 1999-10-04 | $31.13 | $31.94 | 110,800 |
| 1999-10-01 | $30.78 | $31.59 | 67,800 |
| 1999-09-30 | $30.84 | $31.65 | 78,400 |
| 1999-09-29 | $29.97 | $30.75 | 55,800 |
| 1999-09-28 | $29.97 | $30.75 | 69,800 |
| 1999-09-27 | $29.94 | $30.72 | 36,600 |
| 1999-09-24 | $29.28 | $29.99 | 168,000 |
| 1999-09-23 | $30.25 | $30.98 | 104,200 |
| 1999-09-22 | $31.13 | $31.88 | 130,800 |
| 1999-09-21 | $30.53 | $31.27 | 165,800 |
| 1999-09-20 | $31.13 | $31.88 | 144,400 |
| 1999-09-17 | $30.31 | $31.04 | 104,800 |
| 1999-09-16 | $31.09 | $31.84 | 295,200 |
| 1999-09-15 | $31.59 | $32.36 | 171,600 |
| 1999-09-14 | $31.44 | $32.20 | 200,400 |
| 1999-09-13 | $31.50 | $32.26 | 235,000 |
| 1999-09-10 | $30.31 | $31.04 | 193,400 |
| 1999-09-09 | $30.28 | $31.01 | 153,000 |
| 1999-09-08 | $29.72 | $30.44 | 115,800 |
| 1999-09-07 | $29.44 | $30.15 | 173,800 |
| 1999-09-03 | $30.00 | $30.72 | 169,600 |
| 1999-09-02 | $29.41 | $30.12 | 40,000 |
| 1999-09-01 | $29.41 | $30.12 | 230,800 |
| 1999-08-31 | $28.25 | $28.93 | 128,200 |
| 1999-08-30 | $28.53 | $29.22 | 74,600 |
| 1999-08-27 | $28.97 | $29.67 | 145,800 |
| 1999-08-26 | $29.06 | $29.76 | 307,600 |
| 1999-08-25 | $29.69 | $30.40 | 167,400 |
| 1999-08-24 | $30.09 | $30.82 | 171,200 |
| 1999-08-23 | $31.59 | $32.36 | 119,000 |
| 1999-08-20 | $31.94 | $32.71 | 177,600 |
| 1999-08-19 | $30.78 | $31.52 | 124,200 |
| 1999-08-18 | $29.53 | $30.24 | 158,000 |
| 1999-08-17 | $29.38 | $30.08 | 69,400 |
| 1999-08-16 | $28.81 | $29.51 | 87,400 |
| 1999-08-13 | $28.38 | $29.06 | 106,600 |
| 1999-08-12 | $27.66 | $28.32 | 267,200 |
| 1999-08-11 | $27.41 | $28.07 | 305,400 |
| 1999-08-10 | $27.38 | $28.04 | 329,200 |
| 1999-08-09 | $28.56 | $29.25 | 130,200 |
| 1999-08-06 | $28.88 | $29.57 | 71,400 |
| 1999-08-05 | $28.94 | $29.64 | 167,400 |
| 1999-08-04 | $29.38 | $30.08 | 153,800 |
| 1999-08-03 | $30.59 | $31.33 | 96,400 |
| 1999-08-02 | $31.31 | $32.07 | 126,200 |
| 1999-07-30 | $31.41 | $32.16 | 118,600 |
| 1999-07-29 | $30.75 | $31.49 | 147,200 |
| 1999-07-28 | $31.00 | $31.75 | 344,600 |
| 1999-07-27 | $30.38 | $31.11 | 522,800 |
| 1999-07-26 | $30.00 | $30.72 | 177,400 |
| 1999-07-23 | $30.50 | $31.24 | 97,600 |
| 1999-07-22 | $30.97 | $31.72 | 202,800 |
| 1999-07-21 | $32.44 | $33.22 | 119,400 |
| 1999-07-20 | $32.47 | $33.25 | 200,800 |
| 1999-07-19 | $33.25 | $34.05 | 368,400 |
| 1999-07-16 | $32.38 | $33.16 | 322,000 |
| 1999-07-15 | $33.13 | $33.92 | 585,200 |
| 1999-07-14 | $31.72 | $32.48 | 372,000 |
| 1999-07-13 | $31.31 | $32.07 | 694,600 |
| 1999-07-12 | $31.16 | $31.91 | 188,000 |
| 1999-07-09 | $29.97 | $30.69 | 162,000 |
| 1999-07-08 | $30.19 | $30.92 | 129,800 |
| 1999-07-07 | $30.44 | $31.17 | 230,800 |
| 1999-07-06 | $31.25 | $32.00 | 519,800 |
| 1999-07-02 | $31.53 | $32.29 | 228,400 |
| 1999-07-01 | $31.19 | $31.94 | 367,600 |
| 1999-06-30 | $31.31 | $32.07 | 1,218,600 |
| 1999-06-29 | $29.47 | $30.18 | 344,600 |
| 1999-06-28 | $28.09 | $28.77 | 278,400 |
| 1999-06-25 | $27.94 | $28.61 | 285,600 |
| 1999-06-24 | $26.97 | $27.62 | 87,400 |
| 1999-06-23 | $26.78 | $27.43 | 54,600 |
| 1999-06-22 | $27.06 | $27.72 | 96,200 |
| 1999-06-21 | $26.50 | $27.14 | 204,200 |
| 1999-06-18 | $27.44 | $28.10 | 270,600 |
| 1999-06-17 | $27.59 | $28.26 | 102,200 |
| 1999-06-16 | $27.13 | $27.78 | 134,400 |
| 1999-06-15 | $26.38 | $27.01 | 104,800 |
| 1999-06-14 | $26.75 | $27.40 | 39,600 |
| 1999-06-11 | $27.00 | $27.65 | 101,000 |
| 1999-06-10 | $26.91 | $27.56 | 138,400 |
| 1999-06-09 | $26.44 | $27.08 | 63,000 |
| 1999-06-08 | $25.91 | $26.53 | 37,800 |
| 1999-06-07 | $25.41 | $26.02 | 20,400 |
| 1999-06-04 | $25.59 | $26.21 | 15,200 |
| 1999-06-03 | $25.06 | $25.67 | 41,800 |
| 1999-06-02 | $25.44 | $26.05 | 59,400 |
| 1999-06-01 | $25.75 | $26.37 | 67,200 |
| 1999-05-28 | $24.38 | $24.96 | 37,800 |
| 1999-05-27 | $24.00 | $24.58 | 51,000 |
| 1999-05-26 | $23.97 | $24.55 | 87,600 |
| 1999-05-25 | $23.75 | $24.32 | 63,400 |
| 1999-05-24 | $24.06 | $24.64 | 92,200 |
| 1999-05-21 | $24.44 | $25.03 | 72,400 |
| 1999-05-20 | $24.63 | $25.22 | 53,200 |
| 1999-05-19 | $24.59 | $25.19 | 142,000 |
| 1999-05-18 | $25.81 | $26.44 | 112,600 |
| 1999-05-17 | $25.22 | $25.83 | 134,800 |
| 1999-05-14 | $25.91 | $26.53 | 47,600 |
| 1999-05-13 | $26.50 | $27.14 | 62,000 |
| 1999-05-12 | $26.75 | $27.40 | 125,200 |
| 1999-05-11 | $27.47 | $28.13 | 120,800 |
| 1999-05-10 | $28.19 | $28.87 | 113,600 |
| 1999-05-07 | $28.59 | $29.28 | 256,800 |
| 1999-05-06 | $27.44 | $28.10 | 91,000 |
| 1999-05-05 | $26.94 | $27.59 | 66,200 |
| 1999-05-04 | $26.97 | $27.62 | 47,800 |
| 1999-05-03 | $27.22 | $27.88 | 104,200 |
| 1999-04-30 | $26.88 | $27.52 | 40,400 |
| 1999-04-29 | $27.38 | $28.04 | 47,000 |
| 1999-04-28 | $27.47 | $28.13 | 72,800 |
| 1999-04-27 | $27.19 | $27.84 | 113,800 |
| 1999-04-26 | $26.50 | $27.14 | 74,800 |
| 1999-04-23 | $26.28 | $26.92 | 15,400 |
| 1999-04-22 | $25.78 | $26.40 | 76,400 |
| 1999-04-21 | $25.63 | $26.24 | 47,800 |
| 1999-04-20 | $25.88 | $26.50 | 42,600 |
| 1999-04-19 | $25.97 | $26.60 | 57,000 |
| 1999-04-16 | $27.47 | $28.13 | 40,600 |
| 1999-04-15 | $27.56 | $28.23 | 46,800 |
| 1999-04-14 | $27.59 | $28.26 | 90,000 |
| 1999-04-13 | $27.25 | $27.91 | 67,400 |
| 1999-04-12 | $26.56 | $27.20 | 50,200 |
| 1999-04-09 | $26.19 | $26.82 | 132,600 |
| 1999-04-08 | $25.13 | $25.73 | 53,600 |
| 1999-04-07 | $24.59 | $25.19 | 25,400 |
| 1999-04-06 | $24.69 | $25.28 | 33,800 |
| 1999-04-05 | $24.47 | $25.06 | 20,000 |
| 1999-04-01 | $24.63 | $25.22 | 36,800 |
| 1999-03-31 | $24.38 | $24.96 | 58,200 |
| 1999-03-30 | $24.22 | $24.80 | 72,800 |
| 1999-03-29 | $24.69 | $25.28 | 26,400 |
| 1999-03-26 | $24.69 | $25.28 | 48,000 |
| 1999-03-25 | $24.38 | $24.80 | 80,200 |
| 1999-03-24 | $24.44 | $24.87 | 42,600 |
| 1999-03-23 | $24.56 | $24.99 | 133,200 |
| 1999-03-22 | $25.19 | $25.63 | 110,200 |
| 1999-03-19 | $24.94 | $25.37 | 97,600 |
| 1999-03-18 | $24.25 | $24.67 | 80,400 |
| 1999-03-17 | $24.50 | $24.93 | 63,800 |
| 1999-03-16 | $23.69 | $24.10 | 142,200 |
| 1999-03-15 | $23.09 | $23.50 | 56,000 |
| 1999-03-12 | $22.34 | $22.73 | 61,800 |
| 1999-03-11 | $22.91 | $23.31 | 274,600 |
| 1999-03-10 | $23.88 | $24.29 | 335,800 |
| 1999-03-09 | $22.44 | $22.83 | 76,200 |
| 1999-03-08 | $21.94 | $22.32 | 124,400 |
| 1999-03-05 | $21.25 | $21.62 | 145,000 |
| 1999-03-04 | $20.19 | $20.54 | 25,200 |
| 1999-03-03 | $20.38 | $20.73 | 65,200 |
| 1999-03-02 | $20.31 | $20.67 | 60,400 |
| 1999-03-01 | $20.53 | $20.89 | 22,400 |
| 1999-02-26 | $20.28 | $20.64 | 27,400 |
| 1999-02-25 | $20.28 | $20.64 | 75,000 |
| 1999-02-24 | $19.75 | $20.10 | 206,400 |
| 1999-02-23 | $19.66 | $20.00 | 48,000 |
| 1999-02-22 | $19.59 | $19.94 | 32,000 |
| 1999-02-19 | $19.56 | $19.90 | 104,200 |
| 1999-02-18 | $19.59 | $19.94 | 39,200 |
| 1999-02-17 | $19.75 | $20.10 | 24,200 |
| 1999-02-16 | $20.22 | $20.57 | 41,800 |
| 1999-02-12 | $20.50 | $20.86 | 38,200 |
| 1999-02-11 | $20.00 | $20.35 | 23,800 |
| 1999-02-10 | $19.81 | $20.16 | 26,600 |
| 1999-02-09 | $20.25 | $20.60 | 236,400 |
| 1999-02-08 | $20.31 | $20.67 | 205,400 |
| 1999-02-05 | $20.44 | $20.80 | 68,000 |
| 1999-02-04 | $20.38 | $20.73 | 54,800 |
| 1999-02-03 | $20.38 | $20.73 | 25,400 |
| 1999-02-02 | $20.19 | $20.54 | 29,000 |
| 1999-02-01 | $20.50 | $20.86 | 62,000 |
| 1999-01-29 | $20.31 | $20.67 | 28,800 |
| 1999-01-28 | $19.88 | $20.22 | 99,800 |
| 1999-01-27 | $20.13 | $20.48 | 186,800 |
| 1999-01-26 | $20.31 | $20.67 | 208,600 |
| 1999-01-25 | $19.81 | $20.16 | 60,400 |
| 1999-01-22 | $19.75 | $20.10 | 46,600 |
| 1999-01-21 | $19.34 | $19.68 | 48,800 |
| 1999-01-20 | $19.25 | $19.59 | 125,400 |
| 1999-01-19 | $19.25 | $19.59 | 142,200 |
| 1999-01-15 | $19.00 | $19.33 | 77,600 |
| 1999-01-14 | $18.94 | $19.27 | 44,200 |
| 1999-01-13 | $18.81 | $19.14 | 61,000 |
| 1999-01-12 | $18.97 | $19.30 | 45,000 |
| 1999-01-11 | $19.50 | $19.84 | 61,600 |
| 1999-01-08 | $19.31 | $19.65 | 77,600 |
| 1999-01-07 | $19.38 | $19.71 | 74,400 |
| 1999-01-06 | $19.75 | $20.10 | 179,600 |
| 1999-01-05 | $19.13 | $19.46 | 241,000 |
| 1999-01-04 | $18.88 | $19.21 | 66,200 |