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
- 1995-02-23 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 | $32.38 | $32.38 | 1,000 | — | — |
| 1999-12-30 | $31.88 | $31.88 | 3,700 | — | — |
| 1999-12-29 | $31.88 | $31.88 | 5,800 | — | — |
| 1999-12-28 | $33.38 | $33.38 | 8,600 | — | — |
| 1999-12-27 | $33.31 | $33.31 | 3,300 | — | — |
| 1999-12-23 | $33.75 | $33.75 | 18,800 | — | — |
| 1999-12-22 | $34.25 | $34.25 | 1,500 | — | — |
| 1999-12-21 | $34.38 | $34.38 | 5,300 | — | — |
| 1999-12-20 | $34.50 | $34.50 | 4,300 | — | — |
| 1999-12-17 | $33.88 | $33.87 | 201,400 | — | — |
| 1999-12-16 | $34.13 | $34.13 | 4,300 | — | — |
| 1999-12-15 | $35.00 | $35.00 | 1,500 | — | — |
| 1999-12-14 | $35.06 | $35.06 | 15,000 | — | — |
| 1999-12-13 | $35.00 | $35.00 | 2,800 | — | — |
| 1999-12-10 | $35.00 | $35.00 | 5,400 | — | — |
| 1999-12-09 | $34.69 | $34.69 | 900 | — | — |
| 1999-12-08 | $35.00 | $35.00 | 2,000 | — | — |
| 1999-12-07 | $35.13 | $35.13 | 9,500 | — | — |
| 1999-12-06 | $34.75 | $34.75 | 352,900 | — | — |
| 1999-12-03 | $35.00 | $35.00 | 55,500 | — | — |
| 1999-12-02 | $34.00 | $34.00 | 400 | — | — |
| 1999-12-01 | $34.38 | $34.38 | 4,800 | — | — |
| 1999-11-30 | $34.38 | $34.38 | 9,400 | — | — |
| 1999-11-29 | $36.00 | $36.00 | 8,300 | — | — |
| 1999-11-26 | $36.38 | $36.38 | 10,600 | — | — |
| 1999-11-24 | $33.75 | $33.75 | 300 | — | — |
| 1999-11-23 | $34.06 | $34.06 | 1,600 | — | — |
| 1999-11-22 | $33.25 | $33.25 | 1,200 | — | — |
| 1999-11-19 | $34.00 | $34.00 | 1,900 | — | — |
| 1999-11-18 | $34.00 | $34.00 | 600 | — | — |
| 1999-11-17 | $33.25 | $33.25 | 100 | — | — |
| 1999-11-16 | $35.00 | $35.00 | 2,600 | — | — |
| 1999-11-15 | $34.00 | $34.00 | 1,300 | — | — |
| 1999-11-12 | $34.00 | $34.00 | 0 | — | — |
| 1999-11-11 | $34.00 | $34.00 | 600 | — | — |
| 1999-11-10 | $33.94 | $33.94 | 4,100 | — | — |
| 1999-11-09 | $33.00 | $33.00 | 200 | — | — |
| 1999-11-08 | $33.44 | $33.44 | 4,400 | — | — |
| 1999-11-05 | $34.38 | $34.38 | 29,900 | — | — |
| 1999-11-04 | $33.63 | $33.63 | 292,700 | — | — |
| 1999-11-03 | $34.75 | $34.75 | 1,600 | — | — |
| 1999-11-02 | $33.69 | $33.69 | 30,400 | — | — |
| 1999-11-01 | $33.50 | $33.50 | 21,300 | — | — |
| 1999-10-29 | $33.63 | $33.63 | 7,800 | — | — |
| 1999-10-28 | $33.88 | $33.87 | 800 | — | — |
| 1999-10-27 | $32.63 | $32.63 | 19,900 | — | — |
| 1999-10-26 | $32.75 | $32.75 | 27,500 | — | — |
| 1999-10-25 | $34.00 | $34.00 | 1,500 | — | — |
| 1999-10-22 | $34.38 | $34.38 | 2,300 | — | — |
| 1999-10-21 | $34.56 | $34.56 | 2,900 | — | — |
| 1999-10-20 | $34.75 | $34.75 | 215,900 | — | — |
| 1999-10-19 | $34.06 | $34.06 | 400 | — | — |
| 1999-10-18 | $34.00 | $34.00 | 1,100 | — | — |
| 1999-10-15 | $34.13 | $34.13 | 6,100 | — | — |
| 1999-10-14 | $34.38 | $34.38 | 6,600 | — | — |
| 1999-10-13 | $34.25 | $34.25 | 800 | — | — |
| 1999-10-12 | $34.50 | $34.50 | 8,500 | — | — |
| 1999-10-11 | $34.63 | $34.63 | 10,300 | — | — |
| 1999-10-08 | $34.44 | $34.44 | 208,200 | — | — |
| 1999-10-07 | $34.94 | $34.94 | 7,800 | — | — |
| 1999-10-06 | $34.94 | $34.94 | 3,600 | — | — |
| 1999-10-05 | $35.25 | $35.25 | 1,100 | — | — |
| 1999-10-04 | $34.63 | $34.63 | 5,200 | — | — |
| 1999-10-01 | $35.25 | $35.25 | 1,000 | — | — |
| 1999-09-30 | $35.00 | $35.00 | 2,000 | — | — |
| 1999-09-29 | $35.06 | $35.06 | 395,500 | — | — |
| 1999-09-28 | $35.50 | $35.50 | 9,300 | — | — |
| 1999-09-27 | $35.50 | $35.50 | 1,700 | — | — |
| 1999-09-24 | $35.00 | $35.00 | 3,400 | — | — |
| 1999-09-23 | $35.00 | $35.00 | 10,300 | — | — |
| 1999-09-22 | $35.75 | $35.75 | 2,400 | — | — |
| 1999-09-21 | $36.13 | $36.13 | 800 | — | — |
| 1999-09-20 | $35.81 | $35.81 | 1,600 | — | — |
| 1999-09-17 | $36.13 | $36.13 | 1,000 | — | — |
| 1999-09-16 | $36.13 | $36.13 | 1,100 | — | — |
| 1999-09-15 | $35.50 | $35.50 | 1,200 | — | — |
| 1999-09-14 | $35.31 | $35.31 | 5,400 | — | — |
| 1999-09-13 | $35.25 | $35.25 | 1,400 | — | — |
| 1999-09-10 | $35.75 | $35.75 | 7,300 | — | — |
| 1999-09-09 | $35.63 | $35.63 | 400 | — | — |
| 1999-09-08 | $35.63 | $35.63 | 3,500 | — | — |
| 1999-09-07 | $35.34 | $35.34 | 6,100 | — | — |
| 1999-09-03 | $35.75 | $35.75 | 600 | — | — |
| 1999-09-02 | $35.44 | $35.44 | 2,600 | — | — |
| 1999-09-01 | $35.50 | $35.50 | 300 | — | — |
| 1999-08-31 | $34.94 | $34.94 | 3,600 | — | — |
| 1999-08-30 | $34.88 | $34.88 | 100 | — | — |
| 1999-08-27 | $34.94 | $34.94 | 10,500 | — | — |
| 1999-08-26 | $34.94 | $34.94 | 4,500 | — | — |
| 1999-08-25 | $34.94 | $34.94 | 500 | — | — |
| 1999-08-24 | $35.25 | $35.25 | 5,200 | — | — |
| 1999-08-23 | $35.75 | $35.75 | 20,500 | — | — |
| 1999-08-20 | $35.31 | $35.31 | 300 | — | — |
| 1999-08-19 | $35.31 | $35.31 | 100 | — | — |
| 1999-08-18 | $35.75 | $35.75 | 11,900 | — | — |
| 1999-08-17 | $34.88 | $34.88 | 200 | — | — |
| 1999-08-16 | $35.13 | $35.13 | 4,500 | — | — |
| 1999-08-13 | $34.56 | $34.56 | 1,400 | — | — |
| 1999-08-12 | $34.50 | $34.50 | 570,900 | — | — |
| 1999-08-11 | $34.75 | $34.75 | 900 | — | — |
| 1999-08-10 | $34.00 | $34.00 | 100 | — | — |
| 1999-08-09 | $34.00 | $34.00 | 400 | — | — |
| 1999-08-06 | $34.75 | $34.75 | 5,400 | — | — |
| 1999-08-05 | $34.75 | $34.75 | 1,700 | — | — |
| 1999-08-04 | $34.75 | $34.75 | 1,500 | — | — |
| 1999-08-03 | $34.75 | $34.75 | 11,400 | — | — |
| 1999-08-02 | $34.75 | $34.75 | 19,300 | — | — |
| 1999-07-30 | $35.63 | $35.63 | 46,100 | — | — |
| 1999-07-29 | $33.75 | $33.75 | 1,700 | — | — |
| 1999-07-28 | $33.00 | $33.00 | 900 | — | — |
| 1999-07-27 | $33.75 | $33.75 | 9,700 | — | — |
| 1999-07-26 | $33.00 | $33.00 | 400 | — | — |
| 1999-07-23 | $32.38 | $32.38 | 4,000 | — | — |
| 1999-07-22 | $32.25 | $32.25 | 1,000 | — | — |
| 1999-07-21 | $32.38 | $32.38 | 2,600 | — | — |
| 1999-07-20 | $32.88 | $32.88 | 3,400 | — | — |
| 1999-07-19 | $32.50 | $32.50 | 200 | — | — |
| 1999-07-16 | $33.19 | $33.19 | 6,900 | — | — |
| 1999-07-15 | $32.06 | $32.06 | 900 | — | — |
| 1999-07-14 | $32.00 | $32.00 | 700 | — | — |
| 1999-07-13 | $32.00 | $32.00 | 6,600 | — | — |
| 1999-07-12 | $34.25 | $34.25 | 15,200 | — | — |
| 1999-07-09 | $34.00 | $34.00 | 0 | — | — |
| 1999-07-08 | $34.00 | $34.00 | 1,200 | — | — |
| 1999-07-07 | $34.50 | $34.50 | 700 | — | — |
| 1999-07-06 | $35.00 | $35.00 | 3,200 | — | — |
| 1999-07-02 | $36.06 | $36.06 | 25,900 | — | — |
| 1999-07-01 | $34.00 | $34.00 | 2,600 | — | — |
| 1999-06-30 | $33.75 | $33.75 | 1,300 | — | — |
| 1999-06-29 | $33.63 | $33.63 | 14,100 | — | — |
| 1999-06-28 | $35.88 | $35.88 | 27,800 | — | — |
| 1999-06-25 | $36.00 | $36.00 | 83,400 | — | — |
| 1999-06-24 | $32.88 | $32.88 | 13,200 | — | — |
| 1999-06-23 | $33.00 | $33.00 | 8,100 | — | — |
| 1999-06-22 | $32.81 | $32.81 | 1,200 | — | — |
| 1999-06-21 | $33.00 | $33.00 | 2,200 | — | — |
| 1999-06-18 | $32.75 | $32.75 | 3,700 | — | — |
| 1999-06-17 | $32.50 | $32.50 | 4,100 | — | — |
| 1999-06-16 | $31.88 | $31.88 | 13,800 | — | — |
| 1999-06-15 | $31.81 | $31.81 | 10,500 | — | — |
| 1999-06-14 | $31.75 | $31.75 | 1,300 | — | — |
| 1999-06-11 | $31.63 | $31.63 | 2,200 | — | — |
| 1999-06-10 | $31.75 | $31.75 | 400 | — | — |
| 1999-06-09 | $31.63 | $31.63 | 2,800 | — | — |
| 1999-06-08 | $31.25 | $31.25 | 6,700 | — | — |
| 1999-06-07 | $31.63 | $31.63 | 1,800 | — | — |
| 1999-06-04 | $31.50 | $31.50 | 7,100 | — | — |
| 1999-06-03 | $31.38 | $31.38 | 17,600 | — | — |
| 1999-06-02 | $31.00 | $31.00 | 1,100 | — | — |
| 1999-06-01 | $31.50 | $31.50 | 3,200 | — | — |
| 1999-05-28 | $30.63 | $30.63 | 88,500 | — | — |
| 1999-05-27 | $30.38 | $30.38 | 12,100 | — | — |
| 1999-05-26 | $30.50 | $30.50 | 1,000 | — | — |
| 1999-05-25 | $30.50 | $30.50 | 12,100 | — | — |
| 1999-05-24 | $30.25 | $30.25 | 500 | — | — |
| 1999-05-21 | $30.33 | $30.33 | 21,000 | — | — |
| 1999-05-20 | $29.56 | $29.56 | 2,200 | — | — |
| 1999-05-19 | $30.50 | $30.50 | 300 | — | — |
| 1999-05-18 | $29.50 | $29.50 | 4,800 | — | — |
| 1999-05-17 | $30.00 | $30.00 | 5,400 | — | — |
| 1999-05-14 | $28.69 | $28.69 | 5,900 | — | — |
| 1999-05-13 | $28.75 | $28.75 | 18,700 | — | — |
| 1999-05-12 | $28.75 | $28.75 | 4,000 | — | — |
| 1999-05-11 | $28.25 | $28.25 | 3,300 | — | — |
| 1999-05-10 | $28.25 | $28.25 | 9,200 | — | — |
| 1999-05-07 | $27.88 | $27.88 | 3,300 | — | — |
| 1999-05-06 | $28.00 | $28.00 | 2,000 | — | — |
| 1999-05-05 | $28.00 | $28.00 | 3,600 | — | — |
| 1999-05-04 | $27.88 | $27.88 | 6,500 | — | — |
| 1999-05-03 | $27.88 | $27.88 | 87,600 | — | — |
| 1999-04-30 | $28.19 | $28.19 | 11,300 | — | — |
| 1999-04-29 | $28.44 | $28.44 | 152,300 | — | — |
| 1999-04-28 | $28.00 | $28.00 | 900 | — | — |
| 1999-04-27 | $27.50 | $27.50 | 4,900 | — | — |
| 1999-04-26 | $27.38 | $27.37 | 600 | — | — |
| 1999-04-23 | $26.63 | $26.63 | 600 | — | — |
| 1999-04-22 | $26.63 | $26.63 | 10,900 | — | — |
| 1999-04-21 | $26.63 | $26.63 | 3,800 | — | — |
| 1999-04-20 | $26.13 | $26.13 | 22,500 | — | — |
| 1999-04-19 | $26.50 | $26.50 | 22,700 | — | — |
| 1999-04-16 | $26.50 | $26.50 | 233,200 | — | — |
| 1999-04-15 | $27.56 | $27.56 | 9,800 | — | — |
| 1999-04-14 | $27.50 | $27.50 | 23,300 | — | — |
| 1999-04-13 | $27.56 | $27.56 | 24,800 | — | — |
| 1999-04-12 | $27.63 | $27.63 | 1,700 | — | — |
| 1999-04-09 | $28.50 | $28.50 | 1,600 | — | — |
| 1999-04-08 | $28.81 | $28.81 | 5,100 | — | — |
| 1999-04-07 | $28.88 | $28.88 | 5,300 | — | — |
| 1999-04-06 | $28.88 | $28.88 | 1,500 | — | — |
| 1999-04-05 | $28.50 | $28.50 | 2,000 | — | — |
| 1999-04-01 | $28.50 | $28.50 | 5,200 | — | — |
| 1999-03-31 | $28.13 | $28.13 | 12,800 | — | — |
| 1999-03-30 | $29.75 | $29.75 | 1,600 | — | — |
| 1999-03-29 | $29.63 | $29.63 | 2,600 | — | — |
| 1999-03-26 | $29.75 | $29.75 | 8,700 | — | — |
| 1999-03-25 | $28.25 | $28.25 | 10,100 | — | — |
| 1999-03-24 | $30.50 | $30.50 | 4,900 | — | — |
| 1999-03-23 | $30.38 | $30.38 | 1,800 | — | — |
| 1999-03-22 | $30.38 | $30.38 | 3,900 | — | — |
| 1999-03-19 | $30.50 | $30.50 | 2,400 | — | — |
| 1999-03-18 | $30.38 | $30.38 | 3,700 | — | — |
| 1999-03-17 | $30.38 | $30.38 | 200 | — | — |
| 1999-03-16 | $30.38 | $30.38 | 33,400 | — | — |
| 1999-03-15 | $30.50 | $30.50 | 700 | — | — |
| 1999-03-12 | $30.50 | $30.50 | 700 | — | — |
| 1999-03-11 | $30.50 | $30.50 | 9,400 | — | — |
| 1999-03-10 | $30.06 | $30.06 | 500 | — | — |
| 1999-03-09 | $30.06 | $30.06 | 2,300 | — | — |
| 1999-03-08 | $31.00 | $31.00 | 1,000 | — | — |
| 1999-03-05 | $30.75 | $30.75 | 2,200 | — | — |
| 1999-03-04 | $31.13 | $31.13 | 2,000 | — | — |
| 1999-03-03 | $31.00 | $31.00 | 900 | — | — |
| 1999-03-02 | $31.38 | $31.38 | 3,900 | — | — |
| 1999-03-01 | $31.13 | $31.13 | 3,000 | — | — |
| 1999-02-26 | $31.50 | $31.50 | 2,900 | — | — |
| 1999-02-25 | $31.75 | $31.75 | 1,400 | — | — |
| 1999-02-24 | $32.38 | $32.38 | 1,200 | — | — |
| 1999-02-23 | $32.50 | $32.50 | 3,200 | — | — |
| 1999-02-22 | $32.00 | $32.00 | 105,600 | — | — |
| 1999-02-19 | $32.00 | $32.00 | 300 | — | — |
| 1999-02-18 | $32.75 | $32.75 | 2,500 | — | — |
| 1999-02-17 | $32.19 | $32.19 | 18,100 | — | — |
| 1999-02-16 | $32.94 | $32.94 | 9,300 | — | — |
| 1999-02-12 | $32.56 | $32.56 | 2,100 | — | — |
| 1999-02-11 | $32.81 | $32.81 | 500 | — | — |
| 1999-02-10 | $33.00 | $33.00 | 4,800 | — | — |
| 1999-02-09 | $33.25 | $33.25 | 3,000 | — | — |
| 1999-02-08 | $33.00 | $33.00 | 109,000 | — | — |
| 1999-02-05 | $33.13 | $33.13 | 800 | — | — |
| 1999-02-04 | $33.25 | $33.25 | 9,000 | — | — |
| 1999-02-03 | $33.00 | $33.00 | 23,800 | — | — |
| 1999-02-02 | $32.50 | $32.50 | 4,600 | — | — |
| 1999-02-01 | $32.38 | $32.38 | 6,700 | — | — |
| 1999-01-29 | $32.13 | $32.13 | 5,800 | — | — |
| 1999-01-28 | $31.94 | $31.94 | 100 | — | — |
| 1999-01-27 | $32.00 | $32.00 | 24,600 | — | — |
| 1999-01-26 | $31.38 | $31.38 | 12,000 | — | — |
| 1999-01-25 | $31.13 | $31.13 | 600 | — | — |
| 1999-01-22 | $31.13 | $31.13 | 4,000 | — | — |
| 1999-01-21 | $31.13 | $31.13 | 300 | — | — |
| 1999-01-20 | $30.50 | $30.50 | 13,400 | — | — |
| 1999-01-19 | $31.00 | $31.00 | 5,100 | — | — |
| 1999-01-15 | $30.38 | $30.38 | 5,100 | — | — |
| 1999-01-14 | $30.69 | $30.69 | 26,500 | — | — |
| 1999-01-13 | $29.88 | $29.88 | 214,000 | — | — |
| 1999-01-12 | $28.13 | $28.13 | 6,200 | — | — |
| 1999-01-11 | $29.50 | $29.50 | 21,400 | — | — |
| 1999-01-08 | $30.00 | $30.00 | 3,500 | — | — |
| 1999-01-07 | $30.00 | $30.00 | 1,200 | — | — |
| 1999-01-06 | $30.13 | $30.13 | 2,100 | — | — |
| 1999-01-05 | $30.00 | $30.00 | 3,000 | — | — |
| 1999-01-04 | $29.75 | $29.75 | 600 | — | — |