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
- 1996-11-07 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 | $32.82 | $32.82 | 86,155 | — | — |
| 1999-12-30 | $32.54 | $32.54 | 59,594 | — | — |
| 1999-12-29 | $32.31 | $32.31 | 147,312 | — | — |
| 1999-12-28 | $32.15 | $32.15 | 204,898 | — | — |
| 1999-12-27 | $32.48 | $32.48 | 207,576 | — | — |
| 1999-12-23 | $32.03 | $32.03 | 287,258 | — | — |
| 1999-12-22 | $31.81 | $31.81 | 134,590 | — | — |
| 1999-12-21 | $32.03 | $32.03 | 142,402 | — | — |
| 1999-12-20 | $32.31 | $32.31 | 75,218 | — | — |
| 1999-12-17 | $32.20 | $32.20 | 2,354,314 | — | — |
| 1999-12-16 | $32.37 | $32.37 | 78,343 | — | — |
| 1999-12-15 | $32.09 | $32.09 | 150,437 | — | — |
| 1999-12-14 | $32.55 | $32.55 | 151,999 | — | — |
| 1999-12-13 | $32.93 | $32.93 | 266,278 | — | — |
| 1999-12-10 | $33.55 | $33.55 | 89,280 | — | — |
| 1999-12-09 | $34.05 | $34.05 | 75,442 | — | — |
| 1999-12-08 | $34.27 | $34.27 | 106,913 | — | — |
| 1999-12-07 | $34.39 | $34.39 | 131,688 | — | — |
| 1999-12-06 | $35.11 | $35.11 | 269,402 | — | — |
| 1999-12-03 | $35.84 | $35.84 | 221,414 | — | — |
| 1999-12-02 | $35.39 | $35.39 | 138,161 | — | — |
| 1999-12-01 | $34.97 | $34.97 | 98,878 | — | — |
| 1999-11-30 | $34.50 | $34.50 | 97,538 | — | — |
| 1999-11-29 | $34.27 | $34.27 | 124,769 | — | — |
| 1999-11-26 | $33.83 | $33.83 | 33,703 | — | — |
| 1999-11-24 | $32.93 | $32.93 | 59,148 | — | — |
| 1999-11-23 | $32.93 | $32.93 | 132,581 | — | — |
| 1999-11-22 | $33.21 | $33.21 | 227,441 | — | — |
| 1999-11-19 | $34.05 | $34.05 | 151,330 | — | — |
| 1999-11-18 | $33.99 | $33.99 | 221,414 | — | — |
| 1999-11-17 | $34.39 | $34.39 | 441,490 | — | — |
| 1999-11-16 | $34.39 | $34.39 | 468,050 | — | — |
| 1999-11-15 | $34.67 | $34.67 | 138,607 | — | — |
| 1999-11-12 | $34.89 | $34.89 | 64,282 | — | — |
| 1999-11-11 | $35.39 | $35.39 | 255,118 | — | — |
| 1999-11-10 | $35.00 | $35.00 | 138,830 | — | — |
| 1999-11-09 | $34.83 | $34.83 | 96,422 | — | — |
| 1999-11-08 | $34.61 | $34.61 | 248,645 | — | — |
| 1999-11-05 | $34.83 | $34.83 | 134,143 | — | — |
| 1999-11-04 | $34.39 | $34.39 | 528,538 | — | — |
| 1999-11-03 | $33.88 | $33.88 | 284,357 | — | — |
| 1999-11-02 | $32.99 | $32.99 | 176,328 | — | — |
| 1999-11-01 | $32.99 | $32.99 | 90,619 | — | — |
| 1999-10-29 | $33.27 | $33.27 | 96,422 | — | — |
| 1999-10-28 | $32.93 | $32.93 | 147,758 | — | — |
| 1999-10-27 | $32.31 | $32.31 | 176,774 | — | — |
| 1999-10-26 | $32.48 | $32.48 | 101,110 | — | — |
| 1999-10-25 | $32.71 | $32.71 | 246,190 | — | — |
| 1999-10-22 | $33.71 | $33.71 | 75,442 | — | — |
| 1999-10-21 | $33.38 | $33.38 | 103,788 | — | — |
| 1999-10-20 | $33.55 | $33.55 | 49,104 | — | — |
| 1999-10-19 | $33.49 | $33.49 | 369,396 | — | — |
| 1999-10-18 | $33.15 | $33.15 | 152,222 | — | — |
| 1999-10-15 | $33.49 | $33.49 | 52,675 | — | — |
| 1999-10-14 | $33.99 | $33.99 | 71,424 | — | — |
| 1999-10-13 | $33.49 | $33.49 | 66,067 | — | — |
| 1999-10-12 | $33.04 | $33.04 | 242,618 | — | — |
| 1999-10-11 | $33.32 | $33.32 | 118,966 | — | — |
| 1999-10-08 | $33.60 | $33.60 | 241,279 | — | — |
| 1999-10-07 | $33.49 | $33.49 | 74,102 | — | — |
| 1999-10-06 | $33.60 | $33.60 | 85,262 | — | — |
| 1999-10-05 | $33.27 | $33.27 | 186,818 | — | — |
| 1999-10-04 | $33.60 | $33.60 | 179,899 | — | — |
| 1999-10-01 | $33.21 | $33.21 | 136,822 | — | — |
| 1999-09-30 | $33.04 | $33.04 | 115,841 | — | — |
| 1999-09-29 | $33.04 | $33.04 | 96,646 | — | — |
| 1999-09-28 | $32.65 | $32.65 | 112,046 | — | — |
| 1999-09-27 | $33.32 | $33.32 | 148,874 | — | — |
| 1999-09-24 | $32.93 | $32.93 | 68,746 | — | — |
| 1999-09-23 | $33.32 | $33.32 | 98,654 | — | — |
| 1999-09-22 | $33.83 | $33.83 | 215,165 | — | — |
| 1999-09-21 | $32.76 | $32.76 | 191,729 | — | — |
| 1999-09-20 | $32.03 | $32.03 | 170,302 | — | — |
| 1999-09-17 | $32.09 | $32.09 | 160,481 | — | — |
| 1999-09-16 | $31.42 | $31.42 | 65,844 | — | — |
| 1999-09-15 | $32.15 | $32.15 | 112,939 | — | — |
| 1999-09-14 | $32.15 | $32.15 | 94,414 | — | — |
| 1999-09-13 | $31.31 | $31.31 | 207,576 | — | — |
| 1999-09-10 | $32.93 | $32.93 | 59,594 | — | — |
| 1999-09-09 | $33.60 | $33.60 | 104,904 | — | — |
| 1999-09-08 | $33.83 | $33.83 | 77,674 | — | — |
| 1999-09-07 | $33.71 | $33.71 | 183,024 | — | — |
| 1999-09-03 | $33.66 | $33.66 | 112,716 | — | — |
| 1999-09-02 | $32.82 | $32.82 | 97,762 | — | — |
| 1999-09-01 | $32.37 | $32.37 | 98,654 | — | — |
| 1999-08-31 | $32.15 | $32.15 | 140,839 | — | — |
| 1999-08-30 | $32.59 | $32.59 | 130,349 | — | — |
| 1999-08-27 | $32.26 | $32.26 | 555,545 | — | — |
| 1999-08-26 | $32.03 | $32.03 | 359,129 | — | — |
| 1999-08-25 | $33.49 | $33.49 | 126,108 | — | — |
| 1999-08-24 | $33.71 | $33.71 | 462,694 | — | — |
| 1999-08-23 | $34.27 | $34.27 | 431,222 | — | — |
| 1999-08-20 | $33.71 | $33.71 | 114,948 | — | — |
| 1999-08-19 | $33.15 | $33.15 | 134,813 | — | — |
| 1999-08-18 | $32.59 | $32.59 | 81,914 | — | — |
| 1999-08-17 | $32.65 | $32.65 | 57,586 | — | — |
| 1999-08-16 | $33.15 | $33.15 | 70,085 | — | — |
| 1999-08-13 | $32.48 | $32.48 | 83,030 | — | — |
| 1999-08-12 | $32.20 | $32.20 | 200,657 | — | — |
| 1999-08-11 | $31.70 | $31.70 | 124,769 | — | — |
| 1999-08-10 | $31.70 | $31.70 | 87,718 | — | — |
| 1999-08-09 | $31.70 | $31.70 | 450,641 | — | — |
| 1999-08-06 | $32.43 | $32.43 | 110,484 | — | — |
| 1999-08-05 | $32.65 | $32.65 | 134,143 | — | — |
| 1999-08-04 | $32.82 | $32.82 | 104,234 | — | — |
| 1999-08-03 | $32.82 | $32.82 | 104,458 | — | — |
| 1999-08-02 | $32.65 | $32.65 | 87,271 | — | — |
| 1999-07-30 | $32.15 | $32.15 | 127,670 | — | — |
| 1999-07-29 | $31.81 | $31.81 | 117,850 | — | — |
| 1999-07-28 | $31.92 | $31.92 | 85,262 | — | — |
| 1999-07-27 | $31.87 | $31.87 | 128,563 | — | — |
| 1999-07-26 | $31.36 | $31.36 | 122,983 | — | — |
| 1999-07-23 | $31.47 | $31.47 | 92,628 | — | — |
| 1999-07-22 | $31.92 | $31.92 | 110,484 | — | — |
| 1999-07-21 | $31.70 | $31.70 | 117,180 | — | — |
| 1999-07-20 | $31.98 | $31.98 | 134,366 | — | — |
| 1999-07-19 | $31.70 | $31.70 | 127,670 | — | — |
| 1999-07-16 | $31.36 | $31.36 | 291,499 | — | — |
| 1999-07-15 | $31.98 | $31.98 | 248,645 | — | — |
| 1999-07-14 | $32.03 | $32.03 | 210,701 | — | — |
| 1999-07-13 | $31.75 | $31.75 | 267,170 | — | — |
| 1999-07-12 | $32.15 | $32.15 | 218,066 | — | — |
| 1999-07-09 | $32.48 | $32.48 | 114,725 | — | — |
| 1999-07-08 | $33.49 | $33.49 | 0 | — | — |
| 1999-07-07 | $33.49 | $33.49 | 142,848 | — | — |
| 1999-07-06 | $34.22 | $34.22 | 118,966 | — | — |
| 1999-07-02 | $34.11 | $34.11 | 135,036 | — | — |
| 1999-07-01 | $33.38 | $33.38 | 231,012 | — | — |
| 1999-06-30 | $33.15 | $33.15 | 85,486 | — | — |
| 1999-06-29 | $33.27 | $33.27 | 101,779 | — | — |
| 1999-06-28 | $33.15 | $33.15 | 116,287 | — | — |
| 1999-06-25 | $33.83 | $33.83 | 105,574 | — | — |
| 1999-06-24 | $33.71 | $33.71 | 70,978 | — | — |
| 1999-06-23 | $33.71 | $33.71 | 104,681 | — | — |
| 1999-06-22 | $34.83 | $34.83 | 116,734 | — | — |
| 1999-06-21 | $35.11 | $35.11 | 134,590 | — | — |
| 1999-06-18 | $34.67 | $34.67 | 77,450 | — | — |
| 1999-06-17 | $35.73 | $35.73 | 73,433 | — | — |
| 1999-06-16 | $34.27 | $34.27 | 54,907 | — | — |
| 1999-06-15 | $34.50 | $34.50 | 198,871 | — | — |
| 1999-06-14 | $34.16 | $34.16 | 120,974 | — | — |
| 1999-06-11 | $34.05 | $34.05 | 97,985 | — | — |
| 1999-06-10 | $33.83 | $33.83 | 150,214 | — | — |
| 1999-06-09 | $34.72 | $34.72 | 521,395 | — | — |
| 1999-06-08 | $34.95 | $34.95 | 175,658 | — | — |
| 1999-06-07 | $34.95 | $34.95 | 111,823 | — | — |
| 1999-06-04 | $34.39 | $34.39 | 131,242 | — | — |
| 1999-06-03 | $33.38 | $33.38 | 149,990 | — | — |
| 1999-06-02 | $32.82 | $32.82 | 218,066 | — | — |
| 1999-06-01 | $33.15 | $33.15 | 277,884 | — | — |
| 1999-05-28 | $32.37 | $32.37 | 50,443 | — | — |
| 1999-05-27 | $32.15 | $32.15 | 123,876 | — | — |
| 1999-05-26 | $32.59 | $32.59 | 63,166 | — | — |
| 1999-05-25 | $33.04 | $33.04 | 371,851 | — | — |
| 1999-05-24 | $33.15 | $33.15 | 77,674 | — | — |
| 1999-05-21 | $33.55 | $33.55 | 720,043 | — | — |
| 1999-05-20 | $33.60 | $33.60 | 122,090 | — | — |
| 1999-05-19 | $33.10 | $33.10 | 96,199 | — | — |
| 1999-05-18 | $33.21 | $33.21 | 498,406 | — | — |
| 1999-05-17 | $32.43 | $32.43 | 99,324 | — | — |
| 1999-05-14 | $32.93 | $32.93 | 2,194,056 | — | — |
| 1999-05-13 | $33.27 | $33.27 | 806,198 | — | — |
| 1999-05-12 | $33.15 | $33.15 | 151,106 | — | — |
| 1999-05-11 | $33.60 | $33.60 | 1,805,911 | — | — |
| 1999-05-10 | $34.27 | $34.27 | 212,933 | — | — |
| 1999-05-07 | $34.22 | $34.22 | 133,697 | — | — |
| 1999-05-06 | $34.50 | $34.50 | 260,474 | — | — |
| 1999-05-05 | $34.39 | $34.39 | 391,270 | — | — |
| 1999-05-04 | $33.15 | $33.15 | 253,555 | — | — |
| 1999-05-03 | $33.49 | $33.49 | 342,835 | — | — |
| 1999-04-30 | $32.82 | $32.82 | 0 | — | — |
| 1999-04-29 | $32.82 | $32.82 | 103,788 | — | — |
| 1999-04-28 | $33.15 | $33.15 | 216,281 | — | — |
| 1999-04-27 | $33.94 | $33.94 | 150,883 | — | — |
| 1999-04-26 | $32.93 | $32.93 | 272,081 | — | — |
| 1999-04-23 | $31.87 | $31.87 | 945,252 | — | — |
| 1999-04-22 | $32.26 | $32.26 | 491,710 | — | — |
| 1999-04-21 | $33.43 | $33.43 | 164,275 | — | — |
| 1999-04-20 | $35.06 | $35.06 | 107,359 | — | — |
| 1999-04-19 | $35.23 | $35.23 | 295,294 | — | — |
| 1999-04-16 | $34.95 | $34.95 | 189,943 | — | — |
| 1999-04-15 | $36.23 | $36.23 | 89,280 | — | — |
| 1999-04-14 | $37.41 | $37.41 | 173,650 | — | — |
| 1999-04-13 | $37.69 | $37.69 | 102,449 | — | — |
| 1999-04-12 | $38.25 | $38.25 | 454,882 | — | — |
| 1999-04-09 | $37.75 | $37.75 | 203,335 | — | — |
| 1999-04-08 | $38.08 | $38.08 | 196,862 | — | — |
| 1999-04-07 | $36.79 | $36.79 | 141,955 | — | — |
| 1999-04-06 | $35.95 | $35.95 | 306,454 | — | — |
| 1999-04-05 | $36.18 | $36.18 | 181,238 | — | — |
| 1999-04-01 | $36.29 | $36.29 | 118,742 | — | — |
| 1999-03-31 | $36.18 | $36.18 | 283,018 | — | — |
| 1999-03-30 | $35.39 | $35.39 | 110,930 | — | — |
| 1999-03-29 | $36.40 | $36.40 | 192,845 | — | — |
| 1999-03-26 | $35.95 | $35.95 | 167,177 | — | — |
| 1999-03-25 | $36.85 | $36.85 | 164,498 | — | — |
| 1999-03-24 | $36.29 | $36.29 | 125,438 | — | — |
| 1999-03-23 | $35.62 | $35.62 | 141,955 | — | — |
| 1999-03-22 | $36.74 | $36.74 | 130,349 | — | — |
| 1999-03-19 | $37.19 | $37.19 | 162,490 | — | — |
| 1999-03-18 | $37.86 | $37.86 | 761,335 | — | — |
| 1999-03-17 | $38.14 | $38.14 | 340,826 | — | — |
| 1999-03-16 | $38.53 | $38.53 | 334,800 | — | — |
| 1999-03-15 | $39.71 | $39.71 | 63,389 | — | — |
| 1999-03-12 | $40.10 | $40.10 | 90,619 | — | — |
| 1999-03-11 | $40.88 | $40.88 | 348,192 | — | — |
| 1999-03-10 | $39.87 | $39.87 | 105,350 | — | — |
| 1999-03-09 | $39.87 | $39.87 | 133,250 | — | — |
| 1999-03-08 | $39.65 | $39.65 | 148,428 | — | — |
| 1999-03-05 | $39.65 | $39.65 | 120,974 | — | — |
| 1999-03-04 | $38.75 | $38.75 | 80,575 | — | — |
| 1999-03-03 | $38.42 | $38.42 | 105,127 | — | — |
| 1999-03-02 | $38.47 | $38.47 | 40,176 | — | — |
| 1999-03-01 | $38.98 | $38.98 | 64,282 | — | — |
| 1999-02-26 | $39.03 | $39.03 | 147,982 | — | — |
| 1999-02-25 | $39.99 | $39.99 | 93,074 | — | — |
| 1999-02-24 | $40.43 | $40.43 | 265,385 | — | — |
| 1999-02-23 | $39.87 | $39.87 | 245,966 | — | — |
| 1999-02-22 | $39.20 | $39.20 | 306,677 | — | — |
| 1999-02-19 | $38.75 | $38.75 | 777,629 | — | — |
| 1999-02-18 | $38.92 | $38.92 | 492,156 | — | — |
| 1999-02-17 | $39.43 | $39.43 | 104,904 | — | — |
| 1999-02-16 | $39.65 | $39.65 | 149,544 | — | — |
| 1999-02-12 | $39.65 | $39.65 | 397,073 | — | — |
| 1999-02-11 | $39.87 | $39.87 | 117,626 | — | — |
| 1999-02-10 | $40.55 | $40.55 | 74,326 | — | — |
| 1999-02-09 | $39.99 | $39.99 | 180,792 | — | — |
| 1999-02-08 | $41.61 | $41.61 | 0 | — | — |
| 1999-02-05 | $41.61 | $41.61 | 103,118 | — | — |
| 1999-02-04 | $41.89 | $41.89 | 103,565 | — | — |
| 1999-02-03 | $42.34 | $42.34 | 114,725 | — | — |
| 1999-02-02 | $41.89 | $41.89 | 201,996 | — | — |
| 1999-02-01 | $42.11 | $42.11 | 151,106 | — | — |
| 1999-01-29 | $42.00 | $42.00 | 223,870 | — | — |
| 1999-01-28 | $41.67 | $41.67 | 240,163 | — | — |
| 1999-01-27 | $41.44 | $41.44 | 127,001 | — | — |
| 1999-01-26 | $43.01 | $43.01 | 284,803 | — | — |
| 1999-01-25 | $43.01 | $43.01 | 256,680 | — | — |
| 1999-01-22 | $42.56 | $42.56 | 515,369 | — | — |
| 1999-01-21 | $43.46 | $43.46 | 129,902 | — | — |
| 1999-01-20 | $46.54 | $46.54 | 117,850 | — | — |
| 1999-01-19 | $46.59 | $46.59 | 112,939 | — | — |
| 1999-01-15 | $45.70 | $45.70 | 84,146 | — | — |
| 1999-01-14 | $45.59 | $45.59 | 93,298 | — | — |
| 1999-01-13 | $45.36 | $45.36 | 138,384 | — | — |
| 1999-01-12 | $46.15 | $46.15 | 91,958 | — | — |
| 1999-01-11 | $45.92 | $45.92 | 120,751 | — | — |
| 1999-01-08 | $46.59 | $46.59 | 188,604 | — | — |
| 1999-01-07 | $46.82 | $46.82 | 161,597 | — | — |
| 1999-01-06 | $46.59 | $46.59 | 906,192 | — | — |
| 1999-01-05 | $46.39 | $46.39 | 125,438 | — | — |
| 1999-01-04 | $46.37 | $46.37 | 145,303 | — | — |