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
- 1997-09-02 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 | $39.19 | $39.19 | 3,100 | — | — |
| 1999-12-30 | $39.00 | $39.00 | 1,200 | — | — |
| 1999-12-29 | $39.00 | $39.00 | 15,500 | — | — |
| 1999-12-28 | $40.00 | $40.00 | 6,400 | — | — |
| 1999-12-27 | $40.00 | $40.00 | 2,000 | — | — |
| 1999-12-23 | $39.25 | $39.25 | 1,900 | — | — |
| 1999-12-22 | $39.50 | $39.50 | 500 | — | — |
| 1999-12-21 | $40.75 | $40.75 | 12,300 | — | — |
| 1999-12-20 | $40.75 | $40.75 | 600 | — | — |
| 1999-12-17 | $40.00 | $40.00 | 2,400 | — | — |
| 1999-12-16 | $40.00 | $40.00 | 500 | — | — |
| 1999-12-15 | $39.19 | $39.19 | 4,600 | — | — |
| 1999-12-14 | $38.00 | $38.00 | 7,600 | — | — |
| 1999-12-13 | $39.50 | $39.50 | 10,000 | — | — |
| 1999-12-10 | $40.50 | $40.50 | 7,400 | — | — |
| 1999-12-09 | $38.50 | $38.50 | 3,200 | — | — |
| 1999-12-08 | $39.56 | $39.56 | 2,200 | — | — |
| 1999-12-07 | $40.25 | $40.25 | 1,000 | — | — |
| 1999-12-06 | $39.75 | $39.75 | 2,700 | — | — |
| 1999-12-03 | $40.13 | $40.13 | 1,300 | — | — |
| 1999-12-02 | $39.75 | $39.75 | 3,500 | — | — |
| 1999-12-01 | $40.00 | $40.00 | 9,200 | — | — |
| 1999-11-30 | $38.56 | $38.56 | 3,600 | — | — |
| 1999-11-29 | $36.88 | $36.88 | 5,200 | — | — |
| 1999-11-26 | $38.00 | $38.00 | 8,400 | — | — |
| 1999-11-24 | $38.50 | $38.50 | 500 | — | — |
| 1999-11-23 | $38.50 | $38.50 | 5,300 | — | — |
| 1999-11-22 | $38.75 | $38.75 | 2,300 | — | — |
| 1999-11-19 | $40.88 | $40.88 | 1,500 | — | — |
| 1999-11-18 | $41.00 | $41.00 | 3,500 | — | — |
| 1999-11-17 | $41.50 | $41.50 | 7,000 | — | — |
| 1999-11-16 | $40.50 | $40.50 | 5,800 | — | — |
| 1999-11-15 | $40.13 | $40.13 | 12,400 | — | — |
| 1999-11-12 | $38.50 | $38.50 | 300 | — | — |
| 1999-11-11 | $39.00 | $39.00 | 3,600 | — | — |
| 1999-11-10 | $38.88 | $38.88 | 12,000 | — | — |
| 1999-11-09 | $41.50 | $41.50 | 6,300 | — | — |
| 1999-11-08 | $42.00 | $42.00 | 10,700 | — | — |
| 1999-11-05 | $39.00 | $39.00 | 7,400 | — | — |
| 1999-11-04 | $41.63 | $41.63 | 16,700 | — | — |
| 1999-11-03 | $41.25 | $41.25 | 26,200 | — | — |
| 1999-11-02 | $39.88 | $39.87 | 64,600 | — | — |
| 1999-11-01 | $36.88 | $36.88 | 77,700 | — | — |
| 1999-10-29 | $36.00 | $36.00 | 400 | — | — |
| 1999-10-28 | $36.13 | $36.12 | 24,500 | — | — |
| 1999-10-27 | $35.50 | $35.50 | 800 | — | — |
| 1999-10-26 | $36.00 | $36.00 | 300 | — | — |
| 1999-10-25 | $36.00 | $36.00 | 3,100 | — | — |
| 1999-10-22 | $35.50 | $35.50 | 2,500 | — | — |
| 1999-10-21 | $35.50 | $35.50 | 600 | — | — |
| 1999-10-20 | $35.75 | $35.75 | 1,400 | — | — |
| 1999-10-19 | $35.88 | $35.88 | 3,000 | — | — |
| 1999-10-18 | $35.88 | $35.88 | 100 | — | — |
| 1999-10-15 | $35.88 | $35.88 | 800 | — | — |
| 1999-10-14 | $36.50 | $36.50 | 600 | — | — |
| 1999-10-13 | $36.50 | $36.50 | 0 | — | — |
| 1999-10-12 | $36.50 | $36.50 | 700 | — | — |
| 1999-10-11 | $36.00 | $36.00 | 0 | — | — |
| 1999-10-08 | $36.00 | $36.00 | 3,200 | — | — |
| 1999-10-07 | $36.50 | $36.50 | 200 | — | — |
| 1999-10-06 | $35.75 | $35.75 | 2,800 | — | — |
| 1999-10-05 | $36.25 | $36.25 | 500 | — | — |
| 1999-10-04 | $36.25 | $36.25 | 0 | — | — |
| 1999-10-01 | $36.25 | $36.25 | 1,000 | — | — |
| 1999-09-30 | $36.56 | $36.56 | 2,400 | — | — |
| 1999-09-29 | $36.63 | $36.62 | 27,000 | — | — |
| 1999-09-28 | $36.50 | $36.50 | 7,700 | — | — |
| 1999-09-27 | $35.00 | $35.00 | 2,900 | — | — |
| 1999-09-24 | $35.50 | $35.50 | 8,000 | — | — |
| 1999-09-23 | $35.00 | $35.00 | 100 | — | — |
| 1999-09-22 | $36.00 | $36.00 | 400 | — | — |
| 1999-09-21 | $35.00 | $35.00 | 2,600 | — | — |
| 1999-09-20 | $35.00 | $35.00 | 0 | — | — |
| 1999-09-17 | $35.00 | $35.00 | 3,100 | — | — |
| 1999-09-16 | $36.63 | $36.62 | 100 | — | — |
| 1999-09-15 | $36.00 | $36.00 | 4,300 | — | — |
| 1999-09-14 | $35.75 | $35.75 | 6,400 | — | — |
| 1999-09-13 | $36.38 | $36.37 | 4,900 | — | — |
| 1999-09-10 | $35.63 | $35.63 | 2,800 | — | — |
| 1999-09-09 | $36.00 | $36.00 | 2,300 | — | — |
| 1999-09-08 | $36.00 | $36.00 | 1,100 | — | — |
| 1999-09-07 | $37.25 | $37.25 | 3,200 | — | — |
| 1999-09-03 | $36.50 | $36.50 | 700 | — | — |
| 1999-09-02 | $36.00 | $36.00 | 1,900 | — | — |
| 1999-09-01 | $35.00 | $35.00 | 10,800 | — | — |
| 1999-08-31 | $35.00 | $35.00 | 6,400 | — | — |
| 1999-08-30 | $39.50 | $39.50 | 700 | — | — |
| 1999-08-27 | $38.00 | $38.00 | 1,400 | — | — |
| 1999-08-26 | $38.94 | $38.94 | 800 | — | — |
| 1999-08-25 | $39.50 | $39.50 | 5,900 | — | — |
| 1999-08-24 | $39.63 | $39.62 | 6,100 | — | — |
| 1999-08-23 | $38.38 | $38.37 | 19,400 | — | — |
| 1999-08-20 | $38.44 | $38.44 | 5,100 | — | — |
| 1999-08-19 | $38.50 | $38.50 | 5,500 | — | — |
| 1999-08-18 | $38.00 | $38.00 | 3,200 | — | — |
| 1999-08-17 | $38.44 | $38.44 | 35,700 | — | — |
| 1999-08-16 | $38.00 | $38.00 | 6,600 | — | — |
| 1999-08-13 | $38.25 | $38.25 | 17,600 | — | — |
| 1999-08-12 | $37.50 | $37.50 | 7,800 | — | — |
| 1999-08-11 | $40.00 | $40.00 | 8,700 | — | — |
| 1999-08-10 | $38.63 | $38.62 | 21,200 | — | — |
| 1999-08-09 | $40.94 | $40.94 | 24,900 | — | — |
| 1999-08-06 | $42.50 | $42.50 | 8,500 | — | — |
| 1999-08-05 | $43.00 | $43.00 | 11,800 | — | — |
| 1999-08-04 | $45.88 | $45.88 | 40,600 | — | — |
| 1999-08-03 | $46.06 | $46.06 | 29,100 | — | — |
| 1999-08-02 | $46.00 | $46.00 | 51,100 | — | — |
| 1999-07-30 | $44.00 | $44.00 | 4,800 | — | — |
| 1999-07-29 | $42.75 | $42.75 | 10,100 | — | — |
| 1999-07-28 | $41.25 | $41.25 | 48,400 | — | — |
| 1999-07-27 | $41.00 | $41.00 | 23,100 | — | — |
| 1999-07-26 | $39.25 | $39.25 | 19,300 | — | — |
| 1999-07-23 | $38.81 | $38.81 | 6,000 | — | — |
| 1999-07-22 | $39.00 | $39.00 | 2,400 | — | — |
| 1999-07-21 | $37.50 | $37.50 | 900 | — | — |
| 1999-07-20 | $37.25 | $37.25 | 6,700 | — | — |
| 1999-07-19 | $37.75 | $37.75 | 43,300 | — | — |
| 1999-07-16 | $37.75 | $37.75 | 4,600 | — | — |
| 1999-07-15 | $37.25 | $37.25 | 3,300 | — | — |
| 1999-07-14 | $37.63 | $37.62 | 6,500 | — | — |
| 1999-07-13 | $37.25 | $37.25 | 2,100 | — | — |
| 1999-07-12 | $37.00 | $37.00 | 7,400 | — | — |
| 1999-07-09 | $36.75 | $36.75 | 1,500 | — | — |
| 1999-07-08 | $37.00 | $37.00 | 9,200 | — | — |
| 1999-07-07 | $38.00 | $38.00 | 4,600 | — | — |
| 1999-07-06 | $38.00 | $38.00 | 17,800 | — | — |
| 1999-07-02 | $39.00 | $39.00 | 19,000 | — | — |
| 1999-07-01 | $36.50 | $36.50 | 24,700 | — | — |
| 1999-06-30 | $35.00 | $35.00 | 26,700 | — | — |
| 1999-06-29 | $32.06 | $32.06 | 8,600 | — | — |
| 1999-06-28 | $31.75 | $31.75 | 38,200 | — | — |
| 1999-06-25 | $28.25 | $28.25 | 500 | — | — |
| 1999-06-24 | $28.38 | $28.38 | 16,900 | — | — |
| 1999-06-23 | $27.75 | $27.75 | 400 | — | — |
| 1999-06-22 | $27.25 | $27.25 | 5,100 | — | — |
| 1999-06-21 | $27.75 | $27.75 | 700 | — | — |
| 1999-06-18 | $27.44 | $27.44 | 5,900 | — | — |
| 1999-06-17 | $26.00 | $26.00 | 6,200 | — | — |
| 1999-06-16 | $25.38 | $25.38 | 9,600 | — | — |
| 1999-06-15 | $26.75 | $26.75 | 7,500 | — | — |
| 1999-06-14 | $27.69 | $27.69 | 1,700 | — | — |
| 1999-06-11 | $27.25 | $27.25 | 7,800 | — | — |
| 1999-06-10 | $26.13 | $26.13 | 7,600 | — | — |
| 1999-06-09 | $27.63 | $27.63 | 14,000 | — | — |
| 1999-06-08 | $27.75 | $27.75 | 14,500 | — | — |
| 1999-06-07 | $25.50 | $25.50 | 4,600 | — | — |
| 1999-06-04 | $25.50 | $25.50 | 9,300 | — | — |
| 1999-06-03 | $26.00 | $26.00 | 17,300 | — | — |
| 1999-06-02 | $25.63 | $25.62 | 18,000 | — | — |
| 1999-06-01 | $25.38 | $25.38 | 2,800 | — | — |
| 1999-05-28 | $24.88 | $24.88 | 2,300 | — | — |
| 1999-05-27 | $25.50 | $25.50 | 13,300 | — | — |
| 1999-05-26 | $25.13 | $25.13 | 1,900 | — | — |
| 1999-05-25 | $26.50 | $26.50 | 6,300 | — | — |
| 1999-05-24 | $26.38 | $26.37 | 1,100 | — | — |
| 1999-05-21 | $26.50 | $26.50 | 5,400 | — | — |
| 1999-05-20 | $27.00 | $27.00 | 9,000 | — | — |
| 1999-05-19 | $27.31 | $27.31 | 81,800 | — | — |
| 1999-05-18 | $24.75 | $24.75 | 31,700 | — | — |
| 1999-05-17 | $23.50 | $23.50 | 4,500 | — | — |
| 1999-05-14 | $22.88 | $22.87 | 7,700 | — | — |
| 1999-05-13 | $22.25 | $22.25 | 42,300 | — | — |
| 1999-05-12 | $21.38 | $21.37 | 4,400 | — | — |
| 1999-05-11 | $21.38 | $21.37 | 200 | — | — |
| 1999-05-10 | $21.50 | $21.50 | 400 | — | — |
| 1999-05-07 | $21.50 | $21.50 | 3,100 | — | — |
| 1999-05-06 | $20.50 | $20.50 | 300 | — | — |
| 1999-05-05 | $20.75 | $20.75 | 900 | — | — |
| 1999-05-04 | $20.25 | $20.25 | 500 | — | — |
| 1999-05-03 | $20.50 | $20.50 | 3,100 | — | — |
| 1999-04-30 | $20.00 | $20.00 | 17,900 | — | — |
| 1999-04-29 | $19.75 | $19.75 | 1,000 | — | — |
| 1999-04-28 | $20.00 | $20.00 | 5,800 | — | — |
| 1999-04-27 | $20.50 | $20.50 | 27,900 | — | — |
| 1999-04-26 | $19.75 | $19.75 | 1,300 | — | — |
| 1999-04-23 | $20.00 | $20.00 | 4,700 | — | — |
| 1999-04-22 | $20.25 | $20.25 | 7,500 | — | — |
| 1999-04-21 | $20.00 | $20.00 | 200 | — | — |
| 1999-04-20 | $20.00 | $20.00 | 300 | — | — |
| 1999-04-19 | $19.25 | $19.25 | 0 | — | — |
| 1999-04-16 | $19.25 | $19.25 | 1,300 | — | — |
| 1999-04-15 | $20.50 | $20.50 | 20,400 | — | — |
| 1999-04-14 | $19.63 | $19.62 | 33,800 | — | — |
| 1999-04-13 | $18.50 | $18.50 | 22,300 | — | — |
| 1999-04-12 | $19.38 | $19.37 | 3,900 | — | — |
| 1999-04-09 | $19.50 | $19.50 | 1,200 | — | — |
| 1999-04-08 | $19.88 | $19.88 | 500 | — | — |
| 1999-04-07 | $19.50 | $19.50 | 2,000 | — | — |
| 1999-04-06 | $18.38 | $18.37 | 0 | — | — |
| 1999-04-05 | $18.38 | $18.37 | 0 | — | — |
| 1999-04-01 | $18.38 | $18.37 | 18,000 | — | — |
| 1999-03-31 | $19.25 | $19.25 | 9,300 | — | — |
| 1999-03-30 | $19.25 | $19.25 | 300 | — | — |
| 1999-03-29 | $19.25 | $19.25 | 1,300 | — | — |
| 1999-03-26 | $19.00 | $19.00 | 2,400 | — | — |
| 1999-03-25 | $19.00 | $19.00 | 5,900 | — | — |
| 1999-03-24 | $19.50 | $19.50 | 0 | — | — |
| 1999-03-23 | $19.50 | $19.50 | 0 | — | — |
| 1999-03-22 | $19.50 | $19.50 | 100 | — | — |
| 1999-03-19 | $19.00 | $19.00 | 5,600 | — | — |
| 1999-03-18 | $19.63 | $19.62 | 900 | — | — |
| 1999-03-17 | $19.00 | $19.00 | 300 | — | — |
| 1999-03-16 | $19.13 | $19.12 | 1,200 | — | — |
| 1999-03-15 | $20.00 | $20.00 | 8,300 | — | — |
| 1999-03-12 | $20.38 | $20.38 | 1,500 | — | — |
| 1999-03-11 | $20.38 | $20.38 | 6,600 | — | — |
| 1999-03-10 | $20.31 | $20.31 | 6,000 | — | — |
| 1999-03-09 | $20.50 | $20.50 | 8,400 | — | — |
| 1999-03-08 | $20.38 | $20.38 | 700 | — | — |
| 1999-03-05 | $20.38 | $20.38 | 3,700 | — | — |
| 1999-03-04 | $19.88 | $19.88 | 0 | — | — |
| 1999-03-03 | $19.88 | $19.88 | 800 | — | — |
| 1999-03-02 | $20.00 | $20.00 | 5,400 | — | — |
| 1999-03-01 | $19.50 | $19.50 | 7,200 | — | — |
| 1999-02-26 | $19.50 | $19.50 | 0 | — | — |
| 1999-02-25 | $19.50 | $19.50 | 500 | — | — |
| 1999-02-24 | $19.50 | $19.50 | 5,100 | — | — |
| 1999-02-23 | $19.00 | $19.00 | 100 | — | — |
| 1999-02-22 | $19.00 | $19.00 | 7,500 | — | — |
| 1999-02-19 | $19.00 | $19.00 | 2,400 | — | — |
| 1999-02-18 | $19.00 | $19.00 | 6,700 | — | — |
| 1999-02-17 | $20.00 | $20.00 | 1,000 | — | — |
| 1999-02-16 | $19.63 | $19.62 | 5,400 | — | — |
| 1999-02-12 | $19.50 | $19.50 | 13,400 | — | — |
| 1999-02-11 | $20.00 | $20.00 | 13,600 | — | — |
| 1999-02-10 | $20.00 | $20.00 | 9,600 | — | — |
| 1999-02-09 | $19.50 | $19.50 | 0 | — | — |
| 1999-02-08 | $19.50 | $19.50 | 100 | — | — |
| 1999-02-05 | $19.94 | $19.94 | 10,300 | — | — |
| 1999-02-04 | $20.00 | $20.00 | 5,000 | — | — |
| 1999-02-03 | $19.50 | $19.50 | 1,500 | — | — |
| 1999-02-02 | $18.69 | $18.69 | 200 | — | — |
| 1999-02-01 | $19.13 | $19.12 | 11,800 | — | — |
| 1999-01-29 | $20.38 | $20.38 | 4,500 | — | — |
| 1999-01-28 | $20.06 | $20.06 | 16,000 | — | — |
| 1999-01-27 | $21.00 | $21.00 | 400 | — | — |
| 1999-01-26 | $20.25 | $20.25 | 9,000 | — | — |
| 1999-01-25 | $21.50 | $21.50 | 1,700 | — | — |
| 1999-01-22 | $20.75 | $20.75 | 800 | — | — |
| 1999-01-21 | $22.00 | $22.00 | 4,900 | — | — |
| 1999-01-20 | $22.13 | $22.13 | 4,000 | — | — |
| 1999-01-19 | $22.75 | $22.75 | 5,300 | — | — |
| 1999-01-15 | $20.13 | $20.12 | 21,700 | — | — |
| 1999-01-14 | $20.00 | $20.00 | 7,500 | — | — |
| 1999-01-13 | $20.75 | $20.75 | 7,300 | — | — |
| 1999-01-12 | $20.25 | $20.25 | 100 | — | — |
| 1999-01-11 | $19.25 | $19.25 | 900 | — | — |
| 1999-01-08 | $19.25 | $19.25 | 3,300 | — | — |
| 1999-01-07 | $17.50 | $17.50 | 700 | — | — |
| 1999-01-06 | $18.25 | $18.25 | 3,200 | — | — |
| 1999-01-05 | $17.38 | $17.38 | 500 | — | — |
| 1999-01-04 | $17.00 | $17.00 | 3,200 | — | — |