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
- 1996-06-27 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 | $63.22 | $68.62 | 34,903 | — | — |
| 1999-12-30 | $61.16 | $66.39 | 102,158 | — | — |
| 1999-12-29 | $60.75 | $65.94 | 133,479 | — | — |
| 1999-12-28 | $60.68 | $65.86 | 163,993 | — | — |
| 1999-12-27 | $63.18 | $68.58 | 118,977 | — | — |
| 1999-12-23 | $63.88 | $69.34 | 390,319 | — | — |
| 1999-12-22 | $60.98 | $66.19 | 689,544 | — | — |
| 1999-12-21 | $60.98 | $66.19 | 1,196,777 | — | — |
| 1999-12-20 | $53.18 | $57.73 | 807,021 | — | — |
| 1999-12-17 | $43.19 | $46.88 | 335,863 | — | — |
| 1999-12-16 | $41.59 | $45.14 | 333,612 | — | — |
| 1999-12-15 | $40.69 | $44.16 | 434,271 | — | — |
| 1999-12-14 | $42.39 | $46.01 | 381,628 | — | — |
| 1999-12-13 | $43.19 | $46.88 | 600,702 | — | — |
| 1999-12-10 | $42.39 | $46.01 | 618,520 | — | — |
| 1999-12-09 | $41.19 | $44.71 | 723,681 | — | — |
| 1999-12-08 | $43.09 | $46.77 | 518,799 | — | — |
| 1999-12-07 | $44.68 | $48.50 | 612,768 | — | — |
| 1999-12-06 | $40.39 | $43.84 | 385,755 | — | — |
| 1999-12-03 | $37.49 | $40.69 | 288,597 | — | — |
| 1999-12-02 | $36.39 | $39.50 | 601,577 | — | — |
| 1999-12-01 | $38.49 | $41.78 | 1,024,282 | — | — |
| 1999-11-30 | $37.69 | $40.91 | 734,247 | — | — |
| 1999-11-29 | $35.19 | $38.19 | 1,091,867 | — | — |
| 1999-11-26 | $33.99 | $36.89 | 456,653 | — | — |
| 1999-11-24 | $30.19 | $32.77 | 287,034 | — | — |
| 1999-11-23 | $29.99 | $32.55 | 339,239 | — | — |
| 1999-11-22 | $29.09 | $31.58 | 249,334 | — | — |
| 1999-11-19 | $30.99 | $33.64 | 393,507 | — | — |
| 1999-11-18 | $30.19 | $32.77 | 594,512 | — | — |
| 1999-11-17 | $27.39 | $29.73 | 372,563 | — | — |
| 1999-11-16 | $31.89 | $34.61 | 1,060,231 | — | — |
| 1999-11-15 | $31.19 | $33.85 | 854,662 | — | — |
| 1999-11-12 | $27.99 | $30.38 | 518,299 | — | — |
| 1999-11-11 | $27.79 | $30.17 | 616,895 | — | — |
| 1999-11-10 | $26.69 | $28.97 | 1,233,539 | — | — |
| 1999-11-09 | $25.09 | $27.24 | 434,771 | — | — |
| 1999-11-08 | $23.99 | $26.04 | 396,196 | — | — |
| 1999-11-05 | $23.79 | $25.82 | 324,859 | — | — |
| 1999-11-04 | $23.69 | $25.72 | 782,763 | — | — |
| 1999-11-03 | $21.79 | $23.65 | 303,164 | — | — |
| 1999-11-02 | $22.29 | $24.20 | 662,723 | — | — |
| 1999-11-01 | $21.69 | $23.55 | 535,305 | — | — |
| 1999-10-29 | $20.89 | $22.68 | 607,266 | — | — |
| 1999-10-28 | $20.29 | $22.03 | 272,592 | — | — |
| 1999-10-27 | $19.29 | $20.94 | 182,186 | — | — |
| 1999-10-26 | $19.49 | $21.16 | 58,832 | — | — |
| 1999-10-25 | $19.29 | $20.94 | 253,273 | — | — |
| 1999-10-22 | $19.59 | $21.27 | 294,974 | — | — |
| 1999-10-21 | $18.99 | $20.62 | 173,871 | — | — |
| 1999-10-20 | $18.69 | $20.29 | 258,087 | — | — |
| 1999-10-19 | $17.79 | $19.31 | 185,500 | — | — |
| 1999-10-18 | $18.49 | $20.07 | 150,300 | — | — |
| 1999-10-15 | $18.49 | $20.07 | 136,858 | — | — |
| 1999-10-14 | $19.69 | $21.38 | 310,042 | — | — |
| 1999-10-13 | $18.69 | $20.29 | 408,637 | — | — |
| 1999-10-12 | $18.79 | $20.40 | 423,142 | — | — |
| 1999-10-11 | $19.19 | $20.83 | 404,511 | — | — |
| 1999-10-08 | $19.79 | $21.48 | 436,897 | — | — |
| 1999-10-07 | $18.79 | $20.40 | 473,722 | — | — |
| 1999-10-06 | $19.19 | $20.83 | 390,506 | — | — |
| 1999-10-05 | $16.79 | $18.23 | 274,405 | — | — |
| 1999-10-04 | $17.49 | $18.99 | 2,083,700 | — | — |
| 1999-10-01 | $16.89 | $18.34 | 699,047 | — | — |
| 1999-09-30 | $16.49 | $17.90 | 836,906 | — | — |
| 1999-09-29 | $16.09 | $17.47 | 781,513 | — | — |
| 1999-09-28 | $16.39 | $17.80 | 538,618 | — | — |
| 1999-09-27 | $16.89 | $18.34 | 269,966 | — | — |
| 1999-09-24 | $16.99 | $18.45 | 376,627 | — | — |
| 1999-09-23 | $17.69 | $19.21 | 164,680 | — | — |
| 1999-09-22 | $17.69 | $19.21 | 176,559 | — | — |
| 1999-09-21 | $18.19 | $19.75 | 380,128 | — | — |
| 1999-09-20 | $18.19 | $19.75 | 449,401 | — | — |
| 1999-09-17 | $17.69 | $19.21 | 547,246 | — | — |
| 1999-09-16 | $17.29 | $18.77 | 717,554 | — | — |
| 1999-09-15 | $18.19 | $19.75 | 404,511 | — | — |
| 1999-09-14 | $18.19 | $19.75 | 241,706 | — | — |
| 1999-09-13 | $18.49 | $20.07 | 186,438 | — | — |
| 1999-09-10 | $18.79 | $20.40 | 584,634 | — | — |
| 1999-09-09 | $18.99 | $20.62 | 523,176 | — | — |
| 1999-09-08 | $17.49 | $18.99 | 458,279 | — | — |
| 1999-09-07 | $17.59 | $19.10 | 425,518 | — | — |
| 1999-09-03 | $18.19 | $19.75 | 358,871 | — | — |
| 1999-09-02 | $17.69 | $19.21 | 373,876 | — | — |
| 1999-09-01 | $17.89 | $19.42 | 688,169 | — | — |
| 1999-08-31 | $18.09 | $19.64 | 445,525 | — | — |
| 1999-08-30 | $18.49 | $20.07 | 444,774 | — | — |
| 1999-08-27 | $19.09 | $20.73 | 1,155,826 | — | — |
| 1999-08-26 | $21.89 | $23.76 | 425,080 | — | — |
| 1999-08-25 | $22.59 | $24.52 | 702,924 | — | — |
| 1999-08-24 | $21.49 | $23.33 | 2,804,504 | — | — |
| 1999-08-23 | $19.39 | $21.05 | 724,868 | — | — |
| 1999-08-20 | $18.09 | $19.64 | 477,535 | — | — |
| 1999-08-19 | $18.69 | $20.29 | 321,733 | — | — |
| 1999-08-18 | $18.49 | $20.07 | 796,955 | — | — |
| 1999-08-17 | $17.89 | $19.42 | 387,005 | — | — |
| 1999-08-16 | $17.89 | $19.42 | 570,817 | — | — |
| 1999-08-13 | $18.19 | $19.75 | 1,257,422 | — | — |
| 1999-08-12 | $18.79 | $20.40 | 1,133,443 | — | — |
| 1999-08-11 | $19.99 | $21.70 | 524,739 | — | — |
| 1999-08-10 | $20.69 | $22.46 | 577,632 | — | — |
| 1999-08-09 | $19.79 | $21.48 | 288,159 | — | — |
| 1999-08-06 | $19.89 | $21.59 | 431,520 | — | — |
| 1999-08-05 | $21.29 | $23.11 | 373,500 | — | — |
| 1999-08-04 | $22.59 | $24.52 | 561,188 | — | — |
| 1999-08-03 | $22.49 | $24.41 | 382,066 | — | — |
| 1999-08-02 | $22.09 | $23.98 | 509,484 | — | — |
| 1999-07-30 | $22.69 | $24.63 | 487,726 | — | — |
| 1999-07-29 | $22.59 | $24.52 | 452,527 | — | — |
| 1999-07-28 | $22.59 | $24.52 | 415,390 | — | — |
| 1999-07-27 | $21.99 | $23.87 | 551,560 | — | — |
| 1999-07-26 | $20.59 | $22.35 | 478,973 | — | — |
| 1999-07-23 | $20.79 | $22.57 | 421,454 | — | — |
| 1999-07-22 | $21.39 | $23.22 | 1,179,021 | — | — |
| 1999-07-21 | $22.32 | $24.22 | 1,245,481 | — | — |
| 1999-07-20 | $23.59 | $25.61 | 565,002 | — | — |
| 1999-07-19 | $23.99 | $26.04 | 793,642 | — | — |
| 1999-07-16 | $24.99 | $27.13 | 324,234 | — | — |
| 1999-07-15 | $25.39 | $27.56 | 1,105,434 | — | — |
| 1999-07-14 | $24.59 | $26.69 | 575,193 | — | — |
| 1999-07-13 | $26.39 | $28.65 | 340,239 | — | — |
| 1999-07-12 | $28.49 | $28.54 | 389,693 | — | — |
| 1999-07-09 | $29.49 | $29.54 | 220,762 | — | — |
| 1999-07-08 | $28.19 | $28.24 | 311,917 | — | — |
| 1999-07-07 | $28.39 | $28.44 | 441,711 | — | — |
| 1999-07-06 | $28.59 | $28.64 | 594,262 | — | — |
| 1999-07-02 | $28.39 | $28.44 | 419,891 | — | — |
| 1999-07-01 | $29.19 | $29.24 | 1,174,394 | — | — |
| 1999-06-30 | $27.19 | $27.24 | 705,549 | — | — |
| 1999-06-29 | $24.59 | $24.63 | 445,337 | — | — |
| 1999-06-28 | $25.39 | $25.44 | 719,992 | — | — |
| 1999-06-25 | $24.39 | $24.43 | 480,224 | — | — |
| 1999-06-24 | $24.19 | $24.23 | 346,179 | — | — |
| 1999-06-23 | $24.99 | $25.03 | 265,464 | — | — |
| 1999-06-22 | $25.19 | $25.23 | 564,064 | — | — |
| 1999-06-21 | $26.79 | $26.84 | 210,446 | — | — |
| 1999-06-18 | $25.99 | $26.04 | 234,516 | — | — |
| 1999-06-17 | $26.09 | $26.14 | 330,236 | — | — |
| 1999-06-16 | $25.89 | $25.94 | 973,452 | — | — |
| 1999-06-15 | $24.19 | $24.23 | 613,394 | — | — |
| 1999-06-14 | $22.29 | $22.33 | 745,250 | — | — |
| 1999-06-11 | $22.99 | $23.03 | 1,594,973 | — | — |
| 1999-06-10 | $25.09 | $25.13 | 910,056 | — | — |
| 1999-06-09 | $24.79 | $24.83 | 746,501 | — | — |
| 1999-06-08 | $25.09 | $25.13 | 229,890 | — | — |
| 1999-06-07 | $26.19 | $26.24 | 1,128,942 | — | — |
| 1999-06-04 | $26.19 | $26.24 | 472,721 | — | — |
| 1999-06-03 | $26.19 | $26.24 | 702,861 | — | — |
| 1999-06-02 | $25.39 | $25.44 | 597,951 | — | — |
| 1999-06-01 | $23.79 | $23.83 | 485,163 | — | — |
| 1999-05-28 | $22.79 | $22.83 | 260,900 | — | — |
| 1999-05-27 | $22.29 | $22.33 | 272,216 | — | — |
| 1999-05-26 | $22.59 | $22.63 | 642,716 | — | — |
| 1999-05-25 | $22.69 | $22.73 | 691,545 | — | — |
| 1999-05-24 | $22.39 | $22.43 | 454,278 | — | — |
| 1999-05-21 | $23.69 | $23.73 | 363,622 | — | — |
| 1999-05-20 | $23.49 | $23.53 | 364,998 | — | — |
| 1999-05-19 | $23.69 | $23.73 | 614,644 | — | — |
| 1999-05-18 | $22.49 | $22.53 | 296,162 | — | — |
| 1999-05-17 | $21.59 | $21.63 | 94,032 | — | — |
| 1999-05-14 | $22.09 | $22.13 | 587,010 | — | — |
| 1999-05-13 | $22.89 | $22.93 | 314,543 | — | — |
| 1999-05-12 | $23.19 | $23.23 | 336,926 | — | — |
| 1999-05-11 | $23.99 | $24.03 | 383,691 | — | — |
| 1999-05-10 | $24.59 | $24.63 | 496,354 | — | — |
| 1999-05-07 | $22.49 | $22.53 | 243,144 | — | — |
| 1999-05-06 | $22.39 | $22.43 | 947,381 | — | — |
| 1999-05-05 | $20.99 | $21.03 | 403,073 | — | — |
| 1999-05-04 | $21.39 | $21.43 | 271,091 | — | — |
| 1999-05-03 | $21.89 | $21.93 | 335,113 | — | — |
| 1999-04-30 | $22.19 | $22.23 | 512,797 | — | — |
| 1999-04-29 | $22.39 | $22.43 | 1,001,086 | — | — |
| 1999-04-28 | $23.19 | $23.23 | 485,913 | — | — |
| 1999-04-27 | $23.49 | $23.53 | 553,561 | — | — |
| 1999-04-26 | $21.89 | $21.93 | 555,999 | — | — |
| 1999-04-23 | $22.19 | $22.23 | 420,579 | — | — |
| 1999-04-22 | $22.19 | $22.23 | 479,474 | — | — |
| 1999-04-21 | $22.29 | $22.33 | 405,574 | — | — |
| 1999-04-20 | $22.59 | $22.63 | 860,351 | — | — |
| 1999-04-19 | $24.99 | $25.03 | 624,647 | — | — |
| 1999-04-16 | $23.79 | $23.83 | 799,581 | — | — |
| 1999-04-15 | $24.39 | $24.43 | 521,800 | — | — |
| 1999-04-14 | $20.59 | $20.63 | 745,750 | — | — |
| 1999-04-13 | $20.09 | $20.13 | 409,950 | — | — |
| 1999-04-12 | $20.69 | $20.73 | 559,751 | — | — |
| 1999-04-09 | $21.99 | $22.03 | 252,897 | — | — |
| 1999-04-08 | $22.19 | $22.23 | 550,622 | — | — |
| 1999-04-07 | $23.99 | $24.03 | 713,240 | — | — |
| 1999-04-06 | $22.69 | $22.73 | 612,831 | — | — |
| 1999-04-05 | $21.59 | $21.63 | 138,484 | — | — |
| 1999-04-01 | $20.59 | $20.63 | 354,181 | — | — |
| 1999-03-31 | $19.49 | $19.53 | 277,531 | — | — |
| 1999-03-30 | $19.79 | $19.83 | 164,055 | — | — |
| 1999-03-29 | $19.99 | $20.03 | 189,064 | — | — |
| 1999-03-26 | $19.29 | $19.33 | 351,868 | — | — |
| 1999-03-25 | $20.49 | $20.53 | 183,812 | — | — |
| 1999-03-24 | $20.59 | $20.63 | 223,513 | — | — |
| 1999-03-23 | $19.89 | $19.93 | 344,178 | — | — |
| 1999-03-22 | $21.19 | $21.23 | 283,533 | — | — |
| 1999-03-19 | $19.29 | $19.33 | 478,598 | — | — |
| 1999-03-18 | $17.69 | $17.72 | 239,393 | — | — |
| 1999-03-17 | $18.69 | $18.73 | 113,851 | — | — |
| 1999-03-16 | $18.89 | $18.93 | 568,128 | — | — |
| 1999-03-15 | $17.69 | $17.72 | 369,312 | — | — |
| 1999-03-12 | $17.69 | $17.72 | 499,230 | — | — |
| 1999-03-11 | $16.59 | $16.62 | 267,215 | — | — |
| 1999-03-10 | $18.19 | $18.23 | 155,990 | — | — |
| 1999-03-09 | $17.79 | $17.82 | 119,290 | — | — |
| 1999-03-08 | $17.59 | $17.62 | 221,950 | — | — |
| 1999-03-05 | $16.69 | $16.72 | 32,573 | — | — |
| 1999-03-04 | $16.29 | $16.32 | 53,143 | — | — |
| 1999-03-03 | $16.39 | $16.42 | 54,956 | — | — |
| 1999-03-02 | $16.39 | $16.42 | 68,773 | — | — |
| 1999-03-01 | $16.09 | $16.12 | 36,512 | — | — |
| 1999-02-26 | $16.19 | $16.22 | 62,458 | — | — |
| 1999-02-25 | $16.09 | $16.12 | 93,719 | — | — |
| 1999-02-24 | $16.09 | $16.12 | 54,331 | — | — |
| 1999-02-23 | $15.89 | $15.92 | 64,459 | — | — |
| 1999-02-22 | $15.99 | $16.02 | 151,738 | — | — |
| 1999-02-19 | $15.29 | $15.32 | 177,310 | — | — |
| 1999-02-18 | $15.99 | $16.02 | 73,462 | — | — |
| 1999-02-17 | $16.29 | $16.32 | 58,645 | — | — |
| 1999-02-16 | $16.49 | $16.52 | 10,504 | — | — |
| 1999-02-12 | $16.69 | $16.72 | 242,519 | — | — |
| 1999-02-11 | $16.19 | $16.22 | 125,855 | — | — |
| 1999-02-10 | $16.19 | $16.22 | 239,080 | — | — |
| 1999-02-09 | $15.79 | $15.82 | 178,185 | — | — |
| 1999-02-08 | $16.39 | $16.42 | 57,769 | — | — |
| 1999-02-05 | $16.19 | $16.22 | 123,104 | — | — |
| 1999-02-04 | $16.29 | $16.32 | 87,342 | — | — |
| 1999-02-03 | $16.19 | $16.22 | 33,324 | — | — |
| 1999-02-02 | $15.89 | $15.92 | 144,736 | — | — |
| 1999-02-01 | $15.99 | $16.02 | 105,786 | — | — |
| 1999-01-29 | $16.29 | $16.32 | 173,121 | — | — |
| 1999-01-28 | $16.19 | $16.22 | 40,764 | — | — |
| 1999-01-27 | $16.19 | $16.22 | 159,741 | — | — |
| 1999-01-26 | $15.79 | $15.82 | 185,000 | — | — |
| 1999-01-25 | $16.09 | $16.12 | 177,622 | — | — |
| 1999-01-22 | $15.29 | $15.32 | 483,100 | — | — |
| 1999-01-21 | $16.69 | $16.72 | 227,076 | — | — |
| 1999-01-20 | $18.29 | $18.33 | 510,609 | — | — |
| 1999-01-19 | $17.69 | $17.72 | 252,335 | — | — |
| 1999-01-15 | $17.59 | $17.62 | 207,507 | — | — |
| 1999-01-14 | $16.69 | $16.72 | 254,773 | — | — |
| 1999-01-13 | $15.99 | $16.02 | 315,106 | — | — |
| 1999-01-12 | $15.89 | $15.92 | 326,422 | — | — |
| 1999-01-11 | $17.49 | $17.52 | 38,888 | — | — |
| 1999-01-08 | $18.39 | $18.43 | 184,124 | — | — |
| 1999-01-07 | $18.39 | $18.43 | 129,981 | — | — |
| 1999-01-06 | $18.79 | $18.83 | 241,456 | — | — |
| 1999-01-05 | $18.19 | $18.23 | 75,463 | — | — |
| 1999-01-04 | $18.19 | $18.23 | 311,792 | — | — |