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 | $31.28 | $52.64 | 280,800 | — | — |
| 1999-12-30 | $31.13 | $52.38 | 432,600 | — | — |
| 1999-12-29 | $31.22 | $52.54 | 561,600 | — | — |
| 1999-12-28 | $30.81 | $51.86 | 672,400 | — | — |
| 1999-12-27 | $29.94 | $50.38 | 736,800 | — | — |
| 1999-12-23 | $29.72 | $50.02 | 589,200 | — | — |
| 1999-12-22 | $29.03 | $48.86 | 404,000 | — | — |
| 1999-12-21 | $28.94 | $48.70 | 955,800 | — | — |
| 1999-12-20 | $29.16 | $49.07 | 599,400 | — | — |
| 1999-12-17 | $29.63 | $49.86 | 1,138,600 | — | — |
| 1999-12-16 | $29.63 | $49.86 | 591,800 | — | — |
| 1999-12-15 | $29.47 | $49.59 | 889,200 | — | — |
| 1999-12-14 | $29.50 | $49.65 | 764,800 | — | — |
| 1999-12-13 | $28.80 | $48.46 | 526,000 | — | — |
| 1999-12-10 | $28.53 | $48.02 | 854,400 | — | — |
| 1999-12-09 | $28.03 | $47.18 | 750,200 | — | — |
| 1999-12-08 | $28.56 | $48.07 | 587,600 | — | — |
| 1999-12-07 | $28.44 | $47.86 | 705,600 | — | — |
| 1999-12-06 | $29.22 | $49.17 | 483,000 | — | — |
| 1999-12-03 | $30.16 | $50.75 | 704,800 | — | — |
| 1999-12-02 | $29.50 | $49.65 | 790,600 | — | — |
| 1999-12-01 | $28.91 | $48.65 | 397,000 | — | — |
| 1999-11-30 | $29.28 | $49.28 | 635,200 | — | — |
| 1999-11-29 | $28.63 | $48.17 | 767,400 | — | — |
| 1999-11-26 | $28.91 | $48.65 | 134,400 | — | — |
| 1999-11-24 | $29.22 | $49.17 | 317,200 | — | — |
| 1999-11-23 | $28.94 | $48.70 | 968,200 | — | — |
| 1999-11-22 | $29.69 | $49.96 | 541,800 | — | — |
| 1999-11-19 | $30.06 | $50.59 | 488,400 | — | — |
| 1999-11-18 | $29.97 | $50.44 | 519,400 | — | — |
| 1999-11-17 | $30.25 | $50.91 | 823,800 | — | — |
| 1999-11-16 | $29.97 | $50.44 | 554,000 | — | — |
| 1999-11-15 | $30.06 | $50.59 | 845,000 | — | — |
| 1999-11-12 | $29.63 | $49.86 | 949,400 | — | — |
| 1999-11-11 | $29.53 | $49.70 | 520,400 | — | — |
| 1999-11-10 | $29.47 | $49.59 | 558,600 | — | — |
| 1999-11-09 | $29.34 | $49.38 | 611,800 | — | — |
| 1999-11-08 | $29.34 | $49.38 | 465,400 | — | — |
| 1999-11-05 | $30.13 | $50.38 | 555,200 | — | — |
| 1999-11-04 | $30.19 | $50.48 | 436,200 | — | — |
| 1999-11-03 | $29.84 | $49.91 | 510,800 | — | — |
| 1999-11-02 | $29.53 | $49.39 | 958,800 | — | — |
| 1999-11-01 | $29.88 | $49.96 | 335,400 | — | — |
| 1999-10-29 | $30.31 | $50.69 | 514,800 | — | — |
| 1999-10-28 | $29.94 | $50.07 | 597,000 | — | — |
| 1999-10-27 | $29.56 | $49.44 | 441,200 | — | — |
| 1999-10-26 | $29.25 | $48.92 | 1,000,400 | — | — |
| 1999-10-25 | $29.13 | $48.71 | 655,600 | — | — |
| 1999-10-22 | $28.72 | $48.03 | 720,600 | — | — |
| 1999-10-21 | $28.56 | $47.77 | 966,200 | — | — |
| 1999-10-20 | $28.50 | $47.66 | 688,400 | — | — |
| 1999-10-19 | $28.84 | $48.24 | 345,800 | — | — |
| 1999-10-18 | $29.22 | $48.86 | 529,600 | — | — |
| 1999-10-15 | $28.50 | $47.66 | 568,000 | — | — |
| 1999-10-14 | $29.06 | $48.60 | 765,800 | — | — |
| 1999-10-13 | $29.22 | $48.86 | 412,600 | — | — |
| 1999-10-12 | $29.97 | $50.12 | 528,400 | — | — |
| 1999-10-11 | $30.41 | $50.85 | 222,400 | — | — |
| 1999-10-08 | $31.09 | $52.00 | 453,000 | — | — |
| 1999-10-07 | $30.75 | $51.42 | 449,600 | — | — |
| 1999-10-06 | $29.66 | $49.60 | 756,000 | — | — |
| 1999-10-05 | $29.91 | $50.01 | 433,600 | — | — |
| 1999-10-04 | $30.50 | $51.01 | 409,000 | — | — |
| 1999-10-01 | $29.91 | $50.01 | 523,200 | — | — |
| 1999-09-30 | $30.00 | $50.17 | 732,200 | — | — |
| 1999-09-29 | $29.13 | $48.71 | 934,600 | — | — |
| 1999-09-28 | $28.78 | $48.13 | 909,400 | — | — |
| 1999-09-27 | $29.50 | $49.33 | 858,600 | — | — |
| 1999-09-24 | $29.22 | $48.86 | 634,600 | — | — |
| 1999-09-23 | $29.69 | $49.65 | 1,063,800 | — | — |
| 1999-09-22 | $30.31 | $50.69 | 536,200 | — | — |
| 1999-09-21 | $30.81 | $51.53 | 675,600 | — | — |
| 1999-09-20 | $31.53 | $52.73 | 520,400 | — | — |
| 1999-09-17 | $31.09 | $52.00 | 677,800 | — | — |
| 1999-09-16 | $31.25 | $52.26 | 418,000 | — | — |
| 1999-09-15 | $31.47 | $52.63 | 679,200 | — | — |
| 1999-09-14 | $31.69 | $52.99 | 556,200 | — | — |
| 1999-09-13 | $32.38 | $54.14 | 365,800 | — | — |
| 1999-09-10 | $32.06 | $53.62 | 551,200 | — | — |
| 1999-09-09 | $31.47 | $52.63 | 346,400 | — | — |
| 1999-09-08 | $31.81 | $53.20 | 550,000 | — | — |
| 1999-09-07 | $31.63 | $52.89 | 668,000 | — | — |
| 1999-09-03 | $31.59 | $52.84 | 816,800 | — | — |
| 1999-09-02 | $31.19 | $52.16 | 680,400 | — | — |
| 1999-09-01 | $30.59 | $51.16 | 790,800 | — | — |
| 1999-08-31 | $30.03 | $50.22 | 673,600 | — | — |
| 1999-08-30 | $30.72 | $51.37 | 625,400 | — | — |
| 1999-08-27 | $31.47 | $52.63 | 445,600 | — | — |
| 1999-08-26 | $31.44 | $52.57 | 573,600 | — | — |
| 1999-08-25 | $31.97 | $53.46 | 632,200 | — | — |
| 1999-08-24 | $32.41 | $54.19 | 872,400 | — | — |
| 1999-08-23 | $33.50 | $56.02 | 1,522,800 | — | — |
| 1999-08-20 | $32.81 | $54.87 | 1,055,600 | — | — |
| 1999-08-19 | $31.66 | $52.94 | 568,600 | — | — |
| 1999-08-18 | $31.53 | $52.73 | 698,800 | — | — |
| 1999-08-17 | $31.53 | $52.73 | 454,600 | — | — |
| 1999-08-16 | $31.06 | $51.95 | 324,000 | — | — |
| 1999-08-13 | $31.16 | $52.10 | 454,800 | — | — |
| 1999-08-12 | $31.03 | $51.89 | 446,000 | — | — |
| 1999-08-11 | $31.63 | $52.89 | 859,600 | — | — |
| 1999-08-10 | $30.66 | $51.27 | 1,147,200 | — | — |
| 1999-08-09 | $31.31 | $52.37 | 1,041,000 | — | — |
| 1999-08-06 | $31.38 | $52.47 | 1,200,800 | — | — |
| 1999-08-05 | $31.06 | $51.63 | 828,000 | — | — |
| 1999-08-04 | $30.72 | $51.06 | 2,207,800 | — | — |
| 1999-08-03 | $30.53 | $50.75 | 677,800 | — | — |
| 1999-08-02 | $30.56 | $50.80 | 698,200 | — | — |
| 1999-07-30 | $29.81 | $49.55 | 858,800 | — | — |
| 1999-07-29 | $29.94 | $49.76 | 1,124,200 | — | — |
| 1999-07-28 | $30.25 | $50.28 | 877,200 | — | — |
| 1999-07-27 | $30.09 | $50.02 | 643,200 | — | — |
| 1999-07-26 | $30.09 | $50.02 | 583,400 | — | — |
| 1999-07-23 | $29.69 | $49.34 | 668,000 | — | — |
| 1999-07-22 | $30.59 | $50.85 | 816,200 | — | — |
| 1999-07-21 | $29.81 | $49.55 | 565,000 | — | — |
| 1999-07-20 | $30.09 | $50.02 | 305,600 | — | — |
| 1999-07-19 | $30.34 | $50.43 | 567,000 | — | — |
| 1999-07-16 | $30.69 | $51.01 | 1,655,200 | — | — |
| 1999-07-15 | $30.13 | $50.07 | 1,146,000 | — | — |
| 1999-07-14 | $29.63 | $49.24 | 409,600 | — | — |
| 1999-07-13 | $30.19 | $50.18 | 547,600 | — | — |
| 1999-07-12 | $30.34 | $50.43 | 435,200 | — | — |
| 1999-07-09 | $30.72 | $51.06 | 1,092,600 | — | — |
| 1999-07-08 | $30.13 | $50.07 | 1,037,200 | — | — |
| 1999-07-07 | $30.00 | $49.86 | 642,400 | — | — |
| 1999-07-06 | $29.97 | $49.81 | 660,800 | — | — |
| 1999-07-02 | $30.41 | $50.54 | 381,400 | — | — |
| 1999-07-01 | $30.00 | $49.86 | 906,400 | — | — |
| 1999-06-30 | $29.53 | $49.08 | 1,645,400 | — | — |
| 1999-06-29 | $30.41 | $50.54 | 519,800 | — | — |
| 1999-06-28 | $30.78 | $51.16 | 591,800 | — | — |
| 1999-06-25 | $30.84 | $51.27 | 413,800 | — | — |
| 1999-06-24 | $30.88 | $51.32 | 665,600 | — | — |
| 1999-06-23 | $32.03 | $53.24 | 757,800 | — | — |
| 1999-06-22 | $30.84 | $51.27 | 290,400 | — | — |
| 1999-06-21 | $31.22 | $51.89 | 268,800 | — | — |
| 1999-06-18 | $31.75 | $52.77 | 597,600 | — | — |
| 1999-06-17 | $31.72 | $52.72 | 309,000 | — | — |
| 1999-06-16 | $32.03 | $53.24 | 233,600 | — | — |
| 1999-06-15 | $32.06 | $53.29 | 423,600 | — | — |
| 1999-06-14 | $32.09 | $53.34 | 464,800 | — | — |
| 1999-06-11 | $30.81 | $51.21 | 513,600 | — | — |
| 1999-06-10 | $30.84 | $51.27 | 555,600 | — | — |
| 1999-06-09 | $30.59 | $50.85 | 349,800 | — | — |
| 1999-06-08 | $31.47 | $52.30 | 282,400 | — | — |
| 1999-06-07 | $31.78 | $52.82 | 381,800 | — | — |
| 1999-06-04 | $32.06 | $53.29 | 348,800 | — | — |
| 1999-06-03 | $31.50 | $52.36 | 471,600 | — | — |
| 1999-06-02 | $31.34 | $52.10 | 657,600 | — | — |
| 1999-06-01 | $31.72 | $52.72 | 1,082,800 | — | — |
| 1999-05-28 | $30.34 | $50.43 | 495,600 | — | — |
| 1999-05-27 | $30.28 | $50.33 | 786,000 | — | — |
| 1999-05-26 | $31.19 | $51.84 | 577,000 | — | — |
| 1999-05-25 | $31.72 | $52.72 | 697,400 | — | — |
| 1999-05-24 | $31.75 | $52.77 | 741,800 | — | — |
| 1999-05-21 | $31.84 | $52.93 | 899,800 | — | — |
| 1999-05-20 | $32.09 | $53.34 | 663,000 | — | — |
| 1999-05-19 | $32.59 | $54.17 | 846,200 | — | — |
| 1999-05-18 | $33.03 | $54.90 | 1,280,000 | — | — |
| 1999-05-17 | $33.88 | $56.30 | 1,188,200 | — | — |
| 1999-05-14 | $34.69 | $57.65 | 1,034,200 | — | — |
| 1999-05-13 | $34.84 | $57.91 | 926,600 | — | — |
| 1999-05-12 | $34.44 | $57.24 | 1,429,200 | — | — |
| 1999-05-11 | $34.31 | $57.03 | 1,112,400 | — | — |
| 1999-05-10 | $34.50 | $57.34 | 1,039,200 | — | — |
| 1999-05-07 | $34.72 | $57.71 | 1,006,600 | — | — |
| 1999-05-06 | $34.69 | $57.65 | 1,445,000 | — | — |
| 1999-05-05 | $33.66 | $55.62 | 1,668,600 | — | — |
| 1999-05-04 | $33.31 | $55.06 | 1,189,400 | — | — |
| 1999-05-03 | $34.16 | $56.45 | 1,334,200 | — | — |
| 1999-04-30 | $32.47 | $53.66 | 1,519,400 | — | — |
| 1999-04-29 | $32.41 | $53.56 | 1,812,600 | — | — |
| 1999-04-28 | $30.94 | $51.13 | 1,497,800 | — | — |
| 1999-04-27 | $29.75 | $49.17 | 766,800 | — | — |
| 1999-04-26 | $29.59 | $48.91 | 766,000 | — | — |
| 1999-04-23 | $29.78 | $49.22 | 744,000 | — | — |
| 1999-04-22 | $29.09 | $48.08 | 804,800 | — | — |
| 1999-04-21 | $29.81 | $49.27 | 635,200 | — | — |
| 1999-04-20 | $30.25 | $50.00 | 2,046,400 | — | — |
| 1999-04-19 | $31.19 | $51.54 | 2,757,200 | — | — |
| 1999-04-16 | $29.28 | $48.39 | 1,810,200 | — | — |
| 1999-04-15 | $29.44 | $48.65 | 3,572,400 | — | — |
| 1999-04-14 | $26.97 | $44.57 | 1,297,400 | — | — |
| 1999-04-13 | $25.41 | $41.99 | 939,200 | — | — |
| 1999-04-12 | $24.69 | $40.80 | 1,651,800 | — | — |
| 1999-04-09 | $24.03 | $39.72 | 1,024,000 | — | — |
| 1999-04-08 | $25.06 | $41.42 | 1,239,000 | — | — |
| 1999-04-07 | $24.94 | $41.21 | 1,164,200 | — | — |
| 1999-04-06 | $24.88 | $41.11 | 896,600 | — | — |
| 1999-04-05 | $25.50 | $42.14 | 1,388,600 | — | — |
| 1999-04-01 | $24.97 | $41.27 | 1,480,800 | — | — |
| 1999-03-31 | $25.63 | $42.35 | 1,071,200 | — | — |
| 1999-03-30 | $26.00 | $42.97 | 746,200 | — | — |
| 1999-03-29 | $26.03 | $43.02 | 653,000 | — | — |
| 1999-03-26 | $25.25 | $41.73 | 697,200 | — | — |
| 1999-03-25 | $25.53 | $42.20 | 1,001,600 | — | — |
| 1999-03-24 | $24.88 | $41.11 | 2,652,000 | — | — |
| 1999-03-23 | $24.84 | $41.06 | 1,257,000 | — | — |
| 1999-03-22 | $25.50 | $42.14 | 675,200 | — | — |
| 1999-03-19 | $25.53 | $42.20 | 1,386,800 | — | — |
| 1999-03-18 | $25.97 | $42.92 | 901,600 | — | — |
| 1999-03-17 | $25.56 | $42.25 | 1,412,200 | — | — |
| 1999-03-16 | $26.28 | $43.44 | 679,400 | — | — |
| 1999-03-15 | $26.53 | $43.85 | 585,800 | — | — |
| 1999-03-12 | $26.56 | $43.90 | 1,117,200 | — | — |
| 1999-03-11 | $26.00 | $42.97 | 819,800 | — | — |
| 1999-03-10 | $26.81 | $44.31 | 565,200 | — | — |
| 1999-03-09 | $26.31 | $43.49 | 533,800 | — | — |
| 1999-03-08 | $26.34 | $43.54 | 846,400 | — | — |
| 1999-03-05 | $26.69 | $44.11 | 628,400 | — | — |
| 1999-03-04 | $25.91 | $42.82 | 715,000 | — | — |
| 1999-03-03 | $25.41 | $41.99 | 771,200 | — | — |
| 1999-03-02 | $25.75 | $42.56 | 824,400 | — | — |
| 1999-03-01 | $25.78 | $42.61 | 609,000 | — | — |
| 1999-02-26 | $26.03 | $43.02 | 755,600 | — | — |
| 1999-02-25 | $25.97 | $42.92 | 745,400 | — | — |
| 1999-02-24 | $26.22 | $43.33 | 1,046,200 | — | — |
| 1999-02-23 | $26.16 | $43.23 | 1,101,200 | — | — |
| 1999-02-22 | $25.72 | $42.51 | 819,400 | — | — |
| 1999-02-19 | $25.47 | $42.09 | 1,476,400 | — | — |
| 1999-02-18 | $25.38 | $41.94 | 1,713,800 | — | — |
| 1999-02-17 | $26.06 | $43.07 | 1,142,600 | — | — |
| 1999-02-16 | $26.63 | $44.00 | 948,200 | — | — |
| 1999-02-12 | $27.19 | $44.93 | 743,800 | — | — |
| 1999-02-11 | $27.47 | $45.40 | 1,043,000 | — | — |
| 1999-02-10 | $27.19 | $44.62 | 818,600 | — | — |
| 1999-02-09 | $27.22 | $44.67 | 803,400 | — | — |
| 1999-02-08 | $27.31 | $44.82 | 667,800 | — | — |
| 1999-02-05 | $27.34 | $44.88 | 2,193,600 | — | — |
| 1999-02-04 | $26.38 | $43.29 | 3,178,600 | — | — |
| 1999-02-03 | $26.53 | $43.54 | 689,000 | — | — |
| 1999-02-02 | $26.72 | $43.85 | 1,558,200 | — | — |
| 1999-02-01 | $26.75 | $43.90 | 596,600 | — | — |
| 1999-01-29 | $26.88 | $44.11 | 595,200 | — | — |
| 1999-01-28 | $27.03 | $44.36 | 1,626,600 | — | — |
| 1999-01-27 | $27.06 | $44.41 | 1,037,600 | — | — |
| 1999-01-26 | $27.50 | $45.13 | 1,018,800 | — | — |
| 1999-01-25 | $27.72 | $45.49 | 909,000 | — | — |
| 1999-01-22 | $27.81 | $45.65 | 874,200 | — | — |
| 1999-01-21 | $28.44 | $46.67 | 768,600 | — | — |
| 1999-01-20 | $28.28 | $46.41 | 472,600 | — | — |
| 1999-01-19 | $29.06 | $47.70 | 701,200 | — | — |
| 1999-01-15 | $29.25 | $48.00 | 893,400 | — | — |
| 1999-01-14 | $28.88 | $47.39 | 1,098,600 | — | — |
| 1999-01-13 | $29.19 | $47.90 | 1,230,400 | — | — |
| 1999-01-12 | $30.34 | $49.80 | 841,200 | — | — |
| 1999-01-11 | $31.00 | $50.88 | 1,035,800 | — | — |
| 1999-01-08 | $31.75 | $52.11 | 827,400 | — | — |
| 1999-01-07 | $30.50 | $50.06 | 522,800 | — | — |
| 1999-01-06 | $31.00 | $50.88 | 454,600 | — | — |
| 1999-01-05 | $30.41 | $49.90 | 773,800 | — | — |
| 1999-01-04 | $29.94 | $49.13 | 858,400 | — | — |