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
- 1993-12-09 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 | $32.19 | $46.83 | 23,500 | — | — |
| 1999-12-30 | $32.19 | $46.83 | 22,000 | — | — |
| 1999-12-29 | $31.94 | $46.46 | 12,200 | — | — |
| 1999-12-28 | $31.69 | $46.10 | 62,500 | — | — |
| 1999-12-27 | $31.44 | $45.74 | 13,600 | — | — |
| 1999-12-23 | $31.06 | $45.19 | 13,000 | — | — |
| 1999-12-22 | $31.13 | $45.28 | 13,600 | — | — |
| 1999-12-21 | $31.19 | $45.37 | 69,400 | — | — |
| 1999-12-20 | $31.00 | $45.10 | 23,600 | — | — |
| 1999-12-17 | $31.19 | $45.37 | 58,400 | — | — |
| 1999-12-16 | $30.00 | $43.64 | 40,300 | — | — |
| 1999-12-15 | $30.31 | $44.10 | 81,900 | — | — |
| 1999-12-14 | $30.13 | $43.83 | 55,200 | — | — |
| 1999-12-13 | $30.06 | $43.74 | 27,400 | — | — |
| 1999-12-10 | $29.94 | $43.55 | 39,600 | — | — |
| 1999-12-09 | $30.00 | $43.64 | 20,900 | — | — |
| 1999-12-08 | $29.88 | $43.46 | 8,900 | — | — |
| 1999-12-07 | $30.13 | $43.83 | 85,100 | — | — |
| 1999-12-06 | $30.00 | $43.64 | 24,900 | — | — |
| 1999-12-03 | $30.25 | $44.01 | 39,000 | — | — |
| 1999-12-02 | $30.25 | $44.01 | 20,300 | — | — |
| 1999-12-01 | $30.19 | $43.92 | 24,800 | — | — |
| 1999-11-30 | $30.38 | $44.19 | 30,700 | — | — |
| 1999-11-29 | $30.50 | $44.37 | 18,600 | — | — |
| 1999-11-26 | $30.56 | $44.46 | 8,300 | — | — |
| 1999-11-24 | $30.50 | $44.37 | 33,400 | — | — |
| 1999-11-23 | $30.81 | $44.83 | 31,900 | — | — |
| 1999-11-22 | $31.00 | $45.10 | 37,700 | — | — |
| 1999-11-19 | $31.31 | $45.55 | 24,900 | — | — |
| 1999-11-18 | $31.56 | $45.92 | 12,000 | — | — |
| 1999-11-17 | $31.63 | $46.01 | 18,400 | — | — |
| 1999-11-16 | $31.63 | $46.01 | 13,700 | — | — |
| 1999-11-15 | $31.81 | $46.28 | 8,100 | — | — |
| 1999-11-12 | $32.19 | $46.83 | 41,800 | — | — |
| 1999-11-11 | $32.50 | $47.28 | 9,200 | — | — |
| 1999-11-10 | $32.88 | $47.83 | 9,000 | — | — |
| 1999-11-09 | $32.94 | $47.92 | 15,100 | — | — |
| 1999-11-08 | $33.00 | $48.01 | 20,200 | — | — |
| 1999-11-05 | $33.06 | $48.10 | 24,200 | — | — |
| 1999-11-04 | $33.06 | $48.10 | 10,800 | — | — |
| 1999-11-03 | $33.38 | $48.55 | 72,700 | — | — |
| 1999-11-02 | $32.88 | $47.83 | 20,000 | — | — |
| 1999-11-01 | $32.44 | $47.19 | 23,200 | — | — |
| 1999-10-29 | $31.88 | $46.37 | 25,100 | — | — |
| 1999-10-28 | $31.88 | $46.37 | 55,000 | — | — |
| 1999-10-27 | $31.94 | $46.46 | 18,300 | — | — |
| 1999-10-26 | $31.75 | $46.19 | 25,300 | — | — |
| 1999-10-25 | $31.81 | $46.28 | 26,400 | — | — |
| 1999-10-22 | $31.81 | $46.28 | 16,300 | — | — |
| 1999-10-21 | $32.25 | $46.92 | 27,500 | — | — |
| 1999-10-20 | $31.75 | $46.19 | 63,700 | — | — |
| 1999-10-19 | $31.69 | $46.10 | 85,900 | — | — |
| 1999-10-18 | $31.69 | $46.10 | 23,500 | — | — |
| 1999-10-15 | $31.75 | $46.19 | 6,000 | — | — |
| 1999-10-14 | $32.00 | $46.55 | 32,600 | — | — |
| 1999-10-13 | $32.00 | $46.55 | 20,700 | — | — |
| 1999-10-12 | $32.00 | $46.55 | 11,100 | — | — |
| 1999-10-11 | $32.13 | $46.74 | 7,600 | — | — |
| 1999-10-08 | $31.94 | $46.46 | 10,700 | — | — |
| 1999-10-07 | $32.25 | $46.92 | 34,400 | — | — |
| 1999-10-06 | $32.19 | $46.83 | 9,500 | — | — |
| 1999-10-05 | $32.75 | $46.90 | 9,700 | — | — |
| 1999-10-04 | $32.63 | $46.72 | 17,100 | — | — |
| 1999-10-01 | $32.56 | $46.63 | 39,300 | — | — |
| 1999-09-30 | $33.06 | $47.35 | 23,100 | — | — |
| 1999-09-29 | $33.19 | $47.53 | 4,600 | — | — |
| 1999-09-28 | $33.31 | $47.71 | 26,900 | — | — |
| 1999-09-27 | $33.38 | $47.80 | 76,600 | — | — |
| 1999-09-24 | $33.50 | $47.98 | 4,600 | — | — |
| 1999-09-23 | $33.44 | $47.89 | 13,200 | — | — |
| 1999-09-22 | $33.50 | $47.98 | 20,800 | — | — |
| 1999-09-21 | $34.31 | $49.14 | 6,100 | — | — |
| 1999-09-20 | $34.56 | $49.50 | 5,200 | — | — |
| 1999-09-17 | $34.56 | $49.50 | 15,700 | — | — |
| 1999-09-16 | $34.25 | $49.05 | 8,700 | — | — |
| 1999-09-15 | $34.94 | $50.04 | 15,000 | — | — |
| 1999-09-14 | $35.00 | $50.13 | 16,500 | — | — |
| 1999-09-13 | $35.50 | $50.84 | 12,400 | — | — |
| 1999-09-10 | $35.38 | $50.66 | 48,400 | — | — |
| 1999-09-09 | $35.56 | $50.93 | 20,100 | — | — |
| 1999-09-08 | $35.44 | $50.75 | 19,700 | — | — |
| 1999-09-07 | $35.56 | $50.93 | 35,300 | — | — |
| 1999-09-03 | $35.44 | $50.75 | 17,900 | — | — |
| 1999-09-02 | $35.06 | $50.21 | 29,200 | — | — |
| 1999-09-01 | $35.63 | $51.02 | 45,000 | — | — |
| 1999-08-31 | $35.75 | $51.20 | 46,100 | — | — |
| 1999-08-30 | $35.44 | $50.75 | 19,500 | — | — |
| 1999-08-27 | $35.56 | $50.93 | 19,700 | — | — |
| 1999-08-26 | $35.31 | $50.57 | 8,500 | — | — |
| 1999-08-25 | $35.19 | $50.39 | 9,900 | — | — |
| 1999-08-24 | $34.88 | $49.95 | 14,900 | — | — |
| 1999-08-23 | $34.94 | $50.04 | 13,900 | — | — |
| 1999-08-20 | $35.63 | $51.02 | 31,600 | — | — |
| 1999-08-19 | $35.13 | $50.30 | 29,000 | — | — |
| 1999-08-18 | $35.00 | $50.13 | 38,100 | — | — |
| 1999-08-17 | $34.94 | $50.04 | 20,700 | — | — |
| 1999-08-16 | $34.38 | $49.23 | 5,100 | — | — |
| 1999-08-13 | $34.13 | $48.87 | 44,800 | — | — |
| 1999-08-12 | $33.75 | $48.33 | 34,800 | — | — |
| 1999-08-11 | $33.75 | $48.33 | 90,800 | — | — |
| 1999-08-10 | $33.75 | $48.33 | 42,400 | — | — |
| 1999-08-09 | $34.50 | $49.41 | 21,500 | — | — |
| 1999-08-06 | $34.50 | $49.41 | 74,600 | — | — |
| 1999-08-05 | $33.94 | $48.60 | 25,800 | — | — |
| 1999-08-04 | $34.06 | $48.78 | 24,700 | — | — |
| 1999-08-03 | $34.25 | $49.05 | 37,100 | — | — |
| 1999-08-02 | $34.06 | $48.78 | 19,400 | — | — |
| 1999-07-30 | $34.13 | $48.87 | 39,500 | — | — |
| 1999-07-29 | $33.94 | $48.60 | 78,100 | — | — |
| 1999-07-28 | $34.63 | $49.59 | 41,600 | — | — |
| 1999-07-27 | $34.50 | $49.41 | 107,000 | — | — |
| 1999-07-26 | $35.19 | $50.39 | 13,100 | — | — |
| 1999-07-23 | $35.06 | $50.21 | 40,800 | — | — |
| 1999-07-22 | $35.50 | $50.84 | 167,000 | — | — |
| 1999-07-21 | $35.94 | $51.47 | 7,000 | — | — |
| 1999-07-20 | $35.69 | $51.11 | 35,300 | — | — |
| 1999-07-19 | $35.56 | $50.93 | 16,700 | — | — |
| 1999-07-16 | $35.75 | $51.20 | 25,100 | — | — |
| 1999-07-15 | $36.25 | $51.92 | 56,100 | — | — |
| 1999-07-14 | $35.88 | $51.38 | 18,300 | — | — |
| 1999-07-13 | $35.69 | $51.11 | 8,600 | — | — |
| 1999-07-12 | $35.50 | $50.84 | 34,800 | — | — |
| 1999-07-09 | $35.25 | $50.48 | 51,900 | — | — |
| 1999-07-08 | $35.13 | $50.30 | 72,800 | — | — |
| 1999-07-07 | $35.69 | $50.38 | 18,800 | — | — |
| 1999-07-06 | $35.50 | $50.11 | 39,100 | — | — |
| 1999-07-02 | $35.38 | $49.94 | 25,300 | — | — |
| 1999-07-01 | $35.94 | $50.73 | 24,300 | — | — |
| 1999-06-30 | $35.50 | $50.11 | 21,200 | — | — |
| 1999-06-29 | $35.38 | $49.94 | 77,700 | — | — |
| 1999-06-28 | $35.06 | $49.50 | 28,900 | — | — |
| 1999-06-25 | $34.88 | $49.23 | 7,200 | — | — |
| 1999-06-24 | $35.06 | $49.50 | 29,100 | — | — |
| 1999-06-23 | $34.69 | $48.97 | 97,600 | — | — |
| 1999-06-22 | $35.06 | $49.50 | 11,200 | — | — |
| 1999-06-21 | $35.25 | $49.76 | 25,200 | — | — |
| 1999-06-18 | $36.06 | $50.91 | 64,300 | — | — |
| 1999-06-17 | $36.81 | $51.97 | 20,500 | — | — |
| 1999-06-16 | $36.69 | $51.79 | 11,900 | — | — |
| 1999-06-15 | $36.50 | $51.53 | 33,200 | — | — |
| 1999-06-14 | $36.44 | $51.44 | 27,500 | — | — |
| 1999-06-11 | $36.75 | $51.88 | 22,700 | — | — |
| 1999-06-10 | $36.75 | $51.88 | 17,300 | — | — |
| 1999-06-09 | $36.88 | $52.06 | 9,500 | — | — |
| 1999-06-08 | $36.69 | $51.79 | 13,600 | — | — |
| 1999-06-07 | $36.44 | $51.44 | 13,300 | — | — |
| 1999-06-04 | $36.69 | $51.79 | 3,800 | — | — |
| 1999-06-03 | $36.50 | $51.53 | 18,400 | — | — |
| 1999-06-02 | $36.38 | $51.35 | 29,800 | — | — |
| 1999-06-01 | $36.50 | $51.53 | 21,100 | — | — |
| 1999-05-28 | $36.56 | $51.61 | 19,700 | — | — |
| 1999-05-27 | $36.63 | $51.70 | 16,600 | — | — |
| 1999-05-26 | $36.13 | $51.00 | 18,700 | — | — |
| 1999-05-25 | $36.25 | $51.17 | 17,000 | — | — |
| 1999-05-24 | $36.56 | $51.61 | 14,400 | — | — |
| 1999-05-21 | $37.00 | $52.23 | 20,700 | — | — |
| 1999-05-20 | $36.88 | $52.06 | 22,800 | — | — |
| 1999-05-19 | $35.94 | $50.73 | 26,000 | — | — |
| 1999-05-18 | $35.69 | $50.38 | 3,200 | — | — |
| 1999-05-17 | $35.56 | $50.20 | 5,200 | — | — |
| 1999-05-14 | $35.81 | $50.56 | 7,500 | — | — |
| 1999-05-13 | $36.25 | $51.17 | 9,100 | — | — |
| 1999-05-12 | $36.19 | $51.09 | 24,500 | — | — |
| 1999-05-11 | $36.44 | $51.44 | 43,200 | — | — |
| 1999-05-10 | $36.25 | $51.17 | 25,800 | — | — |
| 1999-05-07 | $35.00 | $49.41 | 21,400 | — | — |
| 1999-05-06 | $34.63 | $48.88 | 32,000 | — | — |
| 1999-05-05 | $34.44 | $48.61 | 16,500 | — | — |
| 1999-05-04 | $34.75 | $49.06 | 76,800 | — | — |
| 1999-05-03 | $35.13 | $49.59 | 29,600 | — | — |
| 1999-04-30 | $35.00 | $49.41 | 9,200 | — | — |
| 1999-04-29 | $34.94 | $49.32 | 52,400 | — | — |
| 1999-04-28 | $35.75 | $50.47 | 13,500 | — | — |
| 1999-04-27 | $35.50 | $50.11 | 31,400 | — | — |
| 1999-04-26 | $35.38 | $49.94 | 24,500 | — | — |
| 1999-04-23 | $35.00 | $49.41 | 40,900 | — | — |
| 1999-04-22 | $34.75 | $49.06 | 34,900 | — | — |
| 1999-04-21 | $34.69 | $48.97 | 13,900 | — | — |
| 1999-04-20 | $34.81 | $49.14 | 42,700 | — | — |
| 1999-04-19 | $34.13 | $48.17 | 45,100 | — | — |
| 1999-04-16 | $33.00 | $46.59 | 40,500 | — | — |
| 1999-04-15 | $32.38 | $45.70 | 42,000 | — | — |
| 1999-04-14 | $33.38 | $47.11 | 21,300 | — | — |
| 1999-04-13 | $32.13 | $45.35 | 19,500 | — | — |
| 1999-04-12 | $31.88 | $45.00 | 27,200 | — | — |
| 1999-04-09 | $31.56 | $44.56 | 22,800 | — | — |
| 1999-04-08 | $31.38 | $44.29 | 37,600 | — | — |
| 1999-04-07 | $31.44 | $44.38 | 16,800 | — | — |
| 1999-04-06 | $31.63 | $44.64 | 37,600 | — | — |
| 1999-04-05 | $32.00 | $45.17 | 23,600 | — | — |
| 1999-04-01 | $31.38 | $44.29 | 8,900 | — | — |
| 1999-03-31 | $31.75 | $44.82 | 38,900 | — | — |
| 1999-03-30 | $31.00 | $43.76 | 21,000 | — | — |
| 1999-03-29 | $31.00 | $43.76 | 40,500 | — | — |
| 1999-03-26 | $30.63 | $43.23 | 19,400 | — | — |
| 1999-03-25 | $30.50 | $43.06 | 31,400 | — | — |
| 1999-03-24 | $31.13 | $43.22 | 18,600 | — | — |
| 1999-03-23 | $31.06 | $43.13 | 19,400 | — | — |
| 1999-03-22 | $31.13 | $43.22 | 8,300 | — | — |
| 1999-03-19 | $31.25 | $43.39 | 7,400 | — | — |
| 1999-03-18 | $31.38 | $43.57 | 8,300 | — | — |
| 1999-03-17 | $31.44 | $43.65 | 70,900 | — | — |
| 1999-03-16 | $31.69 | $44.00 | 18,600 | — | — |
| 1999-03-15 | $31.50 | $43.74 | 27,400 | — | — |
| 1999-03-12 | $31.56 | $43.83 | 25,600 | — | — |
| 1999-03-11 | $31.38 | $43.57 | 48,800 | — | — |
| 1999-03-10 | $31.81 | $44.17 | 9,700 | — | — |
| 1999-03-09 | $31.63 | $43.91 | 22,000 | — | — |
| 1999-03-08 | $32.00 | $44.43 | 14,500 | — | — |
| 1999-03-05 | $32.25 | $44.78 | 14,300 | — | — |
| 1999-03-04 | $32.50 | $45.13 | 30,200 | — | — |
| 1999-03-03 | $32.50 | $45.13 | 51,300 | — | — |
| 1999-03-02 | $32.56 | $45.21 | 39,700 | — | — |
| 1999-03-01 | $32.50 | $45.13 | 18,600 | — | — |
| 1999-02-26 | $31.44 | $43.65 | 18,500 | — | — |
| 1999-02-25 | $31.56 | $43.83 | 25,100 | — | — |
| 1999-02-24 | $31.94 | $44.35 | 13,200 | — | — |
| 1999-02-23 | $32.25 | $44.78 | 26,200 | — | — |
| 1999-02-22 | $32.19 | $44.69 | 18,800 | — | — |
| 1999-02-19 | $32.50 | $45.13 | 6,300 | — | — |
| 1999-02-18 | $32.38 | $44.95 | 38,600 | — | — |
| 1999-02-17 | $32.38 | $44.95 | 24,100 | — | — |
| 1999-02-16 | $32.38 | $44.95 | 31,100 | — | — |
| 1999-02-12 | $32.50 | $45.13 | 27,500 | — | — |
| 1999-02-11 | $32.63 | $45.30 | 47,600 | — | — |
| 1999-02-10 | $32.75 | $45.48 | 11,400 | — | — |
| 1999-02-09 | $32.88 | $45.65 | 46,500 | — | — |
| 1999-02-08 | $33.06 | $45.91 | 56,200 | — | — |
| 1999-02-05 | $33.13 | $46.00 | 33,500 | — | — |
| 1999-02-04 | $32.94 | $45.74 | 12,700 | — | — |
| 1999-02-03 | $33.50 | $46.52 | 16,100 | — | — |
| 1999-02-02 | $33.81 | $46.95 | 25,100 | — | — |
| 1999-02-01 | $33.56 | $46.60 | 2,600 | — | — |
| 1999-01-29 | $33.63 | $46.69 | 109,500 | — | — |
| 1999-01-28 | $33.81 | $46.95 | 37,100 | — | — |
| 1999-01-27 | $33.56 | $46.60 | 41,400 | — | — |
| 1999-01-26 | $34.06 | $47.30 | 29,900 | — | — |
| 1999-01-25 | $34.13 | $47.38 | 16,300 | — | — |
| 1999-01-22 | $34.25 | $47.56 | 10,900 | — | — |
| 1999-01-21 | $34.00 | $47.21 | 28,500 | — | — |
| 1999-01-20 | $34.44 | $47.82 | 71,500 | — | — |
| 1999-01-19 | $34.19 | $47.47 | 37,500 | — | — |
| 1999-01-15 | $34.38 | $47.73 | 11,900 | — | — |
| 1999-01-14 | $34.63 | $48.08 | 29,200 | — | — |
| 1999-01-13 | $34.63 | $48.08 | 27,900 | — | — |
| 1999-01-12 | $34.63 | $48.08 | 144,000 | — | — |
| 1999-01-11 | $34.63 | $48.08 | 37,000 | — | — |
| 1999-01-08 | $34.88 | $48.43 | 37,300 | — | — |
| 1999-01-07 | $35.13 | $48.77 | 17,300 | — | — |
| 1999-01-06 | $35.38 | $49.12 | 50,400 | — | — |
| 1999-01-05 | $35.00 | $48.60 | 144,500 | — | — |
| 1999-01-04 | $34.63 | $48.08 | 29,300 | — | — |