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 | $30.13 | $48.49 | 84,100 | — | — |
| 1999-12-30 | $30.19 | $48.59 | 181,200 | — | — |
| 1999-12-29 | $29.94 | $48.19 | 63,800 | — | — |
| 1999-12-28 | $30.06 | $48.39 | 234,600 | — | — |
| 1999-12-27 | $29.38 | $47.29 | 242,200 | — | — |
| 1999-12-23 | $29.88 | $48.09 | 122,900 | — | — |
| 1999-12-22 | $30.06 | $48.39 | 271,900 | — | — |
| 1999-12-21 | $29.69 | $47.79 | 168,300 | — | — |
| 1999-12-20 | $28.94 | $46.58 | 112,400 | — | — |
| 1999-12-17 | $29.81 | $47.99 | 305,300 | — | — |
| 1999-12-16 | $29.75 | $47.89 | 278,400 | — | — |
| 1999-12-15 | $29.88 | $48.09 | 166,700 | — | — |
| 1999-12-14 | $30.94 | $49.80 | 320,600 | — | — |
| 1999-12-13 | $31.19 | $50.20 | 238,100 | — | — |
| 1999-12-10 | $31.13 | $50.10 | 144,900 | — | — |
| 1999-12-09 | $31.31 | $50.40 | 134,700 | — | — |
| 1999-12-08 | $31.75 | $51.11 | 89,300 | — | — |
| 1999-12-07 | $31.44 | $50.61 | 124,500 | — | — |
| 1999-12-06 | $32.13 | $51.71 | 291,600 | — | — |
| 1999-12-03 | $31.38 | $50.50 | 303,200 | — | — |
| 1999-12-02 | $30.94 | $49.80 | 87,300 | — | — |
| 1999-12-01 | $31.06 | $50.00 | 254,000 | — | — |
| 1999-11-30 | $31.13 | $50.10 | 122,600 | — | — |
| 1999-11-29 | $30.94 | $49.80 | 238,200 | — | — |
| 1999-11-26 | $30.75 | $49.50 | 56,100 | — | — |
| 1999-11-24 | $31.25 | $50.30 | 234,600 | — | — |
| 1999-11-23 | $30.94 | $49.80 | 210,400 | — | — |
| 1999-11-22 | $31.56 | $50.45 | 224,000 | — | — |
| 1999-11-19 | $32.06 | $51.25 | 339,800 | — | — |
| 1999-11-18 | $32.81 | $52.45 | 298,900 | — | — |
| 1999-11-17 | $32.69 | $52.25 | 476,000 | — | — |
| 1999-11-16 | $32.94 | $52.65 | 437,300 | — | — |
| 1999-11-15 | $30.25 | $48.35 | 214,200 | — | — |
| 1999-11-12 | $31.13 | $49.75 | 270,100 | — | — |
| 1999-11-11 | $30.44 | $48.65 | 300,200 | — | — |
| 1999-11-10 | $30.38 | $48.55 | 635,700 | — | — |
| 1999-11-09 | $29.44 | $47.06 | 451,300 | — | — |
| 1999-11-08 | $27.69 | $44.26 | 303,900 | — | — |
| 1999-11-05 | $27.50 | $43.96 | 188,000 | — | — |
| 1999-11-04 | $27.25 | $43.56 | 136,700 | — | — |
| 1999-11-03 | $27.19 | $43.46 | 321,200 | — | — |
| 1999-11-02 | $27.00 | $43.16 | 316,500 | — | — |
| 1999-11-01 | $27.50 | $43.96 | 317,400 | — | — |
| 1999-10-29 | $27.75 | $44.36 | 585,100 | — | — |
| 1999-10-28 | $27.00 | $43.16 | 366,500 | — | — |
| 1999-10-27 | $27.06 | $43.26 | 616,500 | — | — |
| 1999-10-26 | $27.25 | $43.56 | 398,800 | — | — |
| 1999-10-25 | $25.94 | $41.46 | 345,200 | — | — |
| 1999-10-22 | $25.13 | $40.16 | 295,600 | — | — |
| 1999-10-21 | $24.56 | $39.26 | 763,200 | — | — |
| 1999-10-20 | $25.44 | $40.66 | 1,467,000 | — | — |
| 1999-10-19 | $22.13 | $35.37 | 102,300 | — | — |
| 1999-10-18 | $22.50 | $35.97 | 167,000 | — | — |
| 1999-10-15 | $22.50 | $35.97 | 113,900 | — | — |
| 1999-10-14 | $23.19 | $37.07 | 88,300 | — | — |
| 1999-10-13 | $22.94 | $36.67 | 193,500 | — | — |
| 1999-10-12 | $23.00 | $36.77 | 268,400 | — | — |
| 1999-10-11 | $23.75 | $37.96 | 126,400 | — | — |
| 1999-10-08 | $23.69 | $37.86 | 341,000 | — | — |
| 1999-10-07 | $23.88 | $38.16 | 307,500 | — | — |
| 1999-10-06 | $24.25 | $38.76 | 229,000 | — | — |
| 1999-10-05 | $24.44 | $39.06 | 287,700 | — | — |
| 1999-10-04 | $24.88 | $39.76 | 101,900 | — | — |
| 1999-10-01 | $24.56 | $39.26 | 125,100 | — | — |
| 1999-09-30 | $25.19 | $40.26 | 160,600 | — | — |
| 1999-09-29 | $24.50 | $39.16 | 88,900 | — | — |
| 1999-09-28 | $24.75 | $39.56 | 227,800 | — | — |
| 1999-09-27 | $24.75 | $39.56 | 167,400 | — | — |
| 1999-09-24 | $24.44 | $39.06 | 501,100 | — | — |
| 1999-09-23 | $24.94 | $39.86 | 298,600 | — | — |
| 1999-09-22 | $25.44 | $40.66 | 164,000 | — | — |
| 1999-09-21 | $25.25 | $40.36 | 123,800 | — | — |
| 1999-09-20 | $25.19 | $40.26 | 148,400 | — | — |
| 1999-09-17 | $25.63 | $40.96 | 169,200 | — | — |
| 1999-09-16 | $25.56 | $40.86 | 181,800 | — | — |
| 1999-09-15 | $25.50 | $40.76 | 146,800 | — | — |
| 1999-09-14 | $25.31 | $40.46 | 261,400 | — | — |
| 1999-09-13 | $25.38 | $40.56 | 62,600 | — | — |
| 1999-09-10 | $25.56 | $40.86 | 150,600 | — | — |
| 1999-09-09 | $26.13 | $41.76 | 98,900 | — | — |
| 1999-09-08 | $26.00 | $41.56 | 201,100 | — | — |
| 1999-09-07 | $26.19 | $41.86 | 130,600 | — | — |
| 1999-09-03 | $27.13 | $43.36 | 411,900 | — | — |
| 1999-09-02 | $26.94 | $43.06 | 317,300 | — | — |
| 1999-09-01 | $27.06 | $42.91 | 524,600 | — | — |
| 1999-08-31 | $26.38 | $41.82 | 429,000 | — | — |
| 1999-08-30 | $26.31 | $41.72 | 276,200 | — | — |
| 1999-08-27 | $26.25 | $41.62 | 192,700 | — | — |
| 1999-08-26 | $26.44 | $41.92 | 382,000 | — | — |
| 1999-08-25 | $25.88 | $41.02 | 435,900 | — | — |
| 1999-08-24 | $25.56 | $40.53 | 241,100 | — | — |
| 1999-08-23 | $25.31 | $40.13 | 123,100 | — | — |
| 1999-08-20 | $25.19 | $39.93 | 52,000 | — | — |
| 1999-08-19 | $25.25 | $40.03 | 184,600 | — | — |
| 1999-08-18 | $25.13 | $39.84 | 2,215,700 | — | — |
| 1999-08-17 | $25.44 | $40.33 | 376,400 | — | — |
| 1999-08-16 | $25.63 | $40.63 | 69,700 | — | — |
| 1999-08-13 | $25.75 | $40.83 | 227,200 | — | — |
| 1999-08-12 | $25.63 | $40.63 | 190,900 | — | — |
| 1999-08-11 | $25.81 | $40.93 | 209,000 | — | — |
| 1999-08-10 | $25.56 | $40.53 | 156,600 | — | — |
| 1999-08-09 | $26.25 | $41.62 | 509,800 | — | — |
| 1999-08-06 | $26.00 | $41.22 | 299,900 | — | — |
| 1999-08-05 | $27.06 | $42.91 | 192,000 | — | — |
| 1999-08-04 | $27.00 | $42.81 | 164,200 | — | — |
| 1999-08-03 | $27.75 | $44.00 | 168,200 | — | — |
| 1999-08-02 | $28.19 | $44.69 | 206,400 | — | — |
| 1999-07-30 | $27.94 | $44.29 | 203,300 | — | — |
| 1999-07-29 | $27.94 | $44.29 | 350,000 | — | — |
| 1999-07-28 | $28.31 | $44.89 | 439,500 | — | — |
| 1999-07-27 | $27.94 | $44.29 | 806,200 | — | — |
| 1999-07-26 | $29.31 | $46.47 | 254,000 | — | — |
| 1999-07-23 | $29.63 | $46.97 | 115,300 | — | — |
| 1999-07-22 | $29.06 | $46.08 | 261,500 | — | — |
| 1999-07-21 | $29.56 | $46.87 | 100,500 | — | — |
| 1999-07-20 | $29.56 | $46.87 | 134,200 | — | — |
| 1999-07-19 | $29.50 | $46.77 | 208,700 | — | — |
| 1999-07-16 | $30.31 | $48.06 | 211,500 | — | — |
| 1999-07-15 | $30.00 | $47.56 | 307,300 | — | — |
| 1999-07-14 | $30.81 | $48.85 | 272,300 | — | — |
| 1999-07-13 | $31.31 | $49.65 | 160,000 | — | — |
| 1999-07-12 | $31.00 | $49.15 | 154,700 | — | — |
| 1999-07-09 | $31.00 | $49.15 | 144,400 | — | — |
| 1999-07-08 | $30.81 | $48.85 | 192,200 | — | — |
| 1999-07-07 | $31.44 | $49.84 | 135,600 | — | — |
| 1999-07-06 | $32.19 | $51.03 | 100,900 | — | — |
| 1999-07-02 | $32.31 | $51.23 | 209,100 | — | — |
| 1999-07-01 | $31.75 | $50.34 | 257,100 | — | — |
| 1999-06-30 | $32.19 | $51.03 | 120,600 | — | — |
| 1999-06-29 | $31.50 | $49.94 | 140,400 | — | — |
| 1999-06-28 | $31.19 | $49.45 | 206,100 | — | — |
| 1999-06-25 | $31.75 | $50.34 | 82,000 | — | — |
| 1999-06-24 | $31.63 | $50.14 | 125,200 | — | — |
| 1999-06-23 | $32.06 | $50.84 | 221,300 | — | — |
| 1999-06-22 | $31.94 | $50.64 | 147,000 | — | — |
| 1999-06-21 | $32.44 | $51.43 | 72,100 | — | — |
| 1999-06-18 | $32.75 | $51.93 | 159,500 | — | — |
| 1999-06-17 | $32.75 | $51.93 | 184,000 | — | — |
| 1999-06-16 | $33.06 | $52.42 | 236,100 | — | — |
| 1999-06-15 | $33.06 | $52.42 | 181,100 | — | — |
| 1999-06-14 | $33.38 | $52.92 | 166,900 | — | — |
| 1999-06-11 | $32.25 | $51.13 | 142,900 | — | — |
| 1999-06-10 | $32.94 | $52.22 | 234,600 | — | — |
| 1999-06-09 | $33.38 | $52.92 | 81,800 | — | — |
| 1999-06-08 | $33.38 | $52.92 | 99,700 | — | — |
| 1999-06-07 | $33.19 | $52.62 | 86,900 | — | — |
| 1999-06-04 | $33.19 | $52.62 | 155,500 | — | — |
| 1999-06-03 | $32.81 | $52.02 | 127,900 | — | — |
| 1999-06-02 | $33.31 | $52.48 | 242,600 | — | — |
| 1999-06-01 | $33.25 | $52.38 | 139,900 | — | — |
| 1999-05-28 | $32.56 | $51.29 | 86,600 | — | — |
| 1999-05-27 | $31.69 | $49.92 | 177,400 | — | — |
| 1999-05-26 | $32.50 | $51.20 | 151,500 | — | — |
| 1999-05-25 | $33.13 | $52.18 | 283,800 | — | — |
| 1999-05-24 | $33.81 | $53.26 | 233,200 | — | — |
| 1999-05-21 | $33.94 | $53.46 | 136,700 | — | — |
| 1999-05-20 | $33.38 | $52.57 | 210,200 | — | — |
| 1999-05-19 | $32.69 | $51.49 | 258,500 | — | — |
| 1999-05-18 | $32.38 | $51.00 | 200,200 | — | — |
| 1999-05-17 | $32.69 | $51.49 | 149,100 | — | — |
| 1999-05-14 | $32.13 | $50.61 | 78,300 | — | — |
| 1999-05-13 | $32.31 | $50.90 | 184,000 | — | — |
| 1999-05-12 | $32.69 | $51.49 | 114,500 | — | — |
| 1999-05-11 | $33.44 | $52.67 | 192,300 | — | — |
| 1999-05-10 | $33.38 | $52.57 | 258,400 | — | — |
| 1999-05-07 | $32.31 | $50.90 | 188,400 | — | — |
| 1999-05-06 | $31.75 | $50.01 | 153,600 | — | — |
| 1999-05-05 | $32.38 | $51.00 | 150,900 | — | — |
| 1999-05-04 | $32.13 | $50.61 | 195,600 | — | — |
| 1999-05-03 | $31.63 | $49.82 | 346,400 | — | — |
| 1999-04-30 | $30.44 | $47.95 | 192,000 | — | — |
| 1999-04-29 | $30.75 | $48.44 | 318,400 | — | — |
| 1999-04-28 | $30.88 | $48.64 | 487,600 | — | — |
| 1999-04-27 | $30.63 | $48.24 | 268,300 | — | — |
| 1999-04-26 | $30.69 | $48.34 | 232,400 | — | — |
| 1999-04-23 | $30.75 | $48.44 | 189,700 | — | — |
| 1999-04-22 | $30.81 | $48.54 | 133,500 | — | — |
| 1999-04-21 | $31.00 | $48.83 | 789,000 | — | — |
| 1999-04-20 | $31.69 | $49.92 | 223,300 | — | — |
| 1999-04-19 | $32.56 | $51.29 | 524,500 | — | — |
| 1999-04-16 | $32.94 | $51.89 | 679,200 | — | — |
| 1999-04-15 | $30.13 | $47.45 | 540,000 | — | — |
| 1999-04-14 | $28.31 | $44.60 | 348,500 | — | — |
| 1999-04-13 | $27.50 | $43.32 | 213,200 | — | — |
| 1999-04-12 | $28.25 | $44.50 | 166,000 | — | — |
| 1999-04-09 | $27.31 | $43.02 | 122,800 | — | — |
| 1999-04-08 | $26.94 | $42.43 | 99,500 | — | — |
| 1999-04-07 | $27.00 | $42.53 | 322,200 | — | — |
| 1999-04-06 | $27.06 | $42.63 | 251,400 | — | — |
| 1999-04-05 | $27.00 | $42.53 | 384,600 | — | — |
| 1999-04-01 | $25.75 | $40.56 | 558,400 | — | — |
| 1999-03-31 | $25.63 | $40.37 | 410,000 | — | — |
| 1999-03-30 | $25.06 | $39.48 | 337,100 | — | — |
| 1999-03-29 | $24.69 | $38.89 | 373,800 | — | — |
| 1999-03-26 | $24.25 | $38.20 | 265,900 | — | — |
| 1999-03-25 | $24.25 | $38.20 | 429,900 | — | — |
| 1999-03-24 | $23.94 | $37.71 | 748,600 | — | — |
| 1999-03-23 | $23.94 | $37.71 | 325,700 | — | — |
| 1999-03-22 | $24.75 | $38.99 | 207,500 | — | — |
| 1999-03-19 | $25.00 | $39.38 | 309,900 | — | — |
| 1999-03-18 | $25.00 | $39.38 | 371,000 | — | — |
| 1999-03-17 | $25.06 | $39.48 | 293,300 | — | — |
| 1999-03-16 | $24.94 | $39.28 | 263,000 | — | — |
| 1999-03-15 | $24.94 | $39.28 | 178,900 | — | — |
| 1999-03-12 | $25.00 | $39.38 | 221,900 | — | — |
| 1999-03-11 | $25.00 | $39.38 | 127,500 | — | — |
| 1999-03-10 | $25.19 | $39.68 | 244,800 | — | — |
| 1999-03-09 | $24.81 | $39.09 | 143,800 | — | — |
| 1999-03-08 | $24.81 | $39.09 | 167,300 | — | — |
| 1999-03-05 | $24.38 | $38.40 | 192,900 | — | — |
| 1999-03-04 | $24.94 | $39.28 | 162,100 | — | — |
| 1999-03-03 | $24.50 | $38.26 | 313,900 | — | — |
| 1999-03-02 | $24.44 | $38.16 | 191,100 | — | — |
| 1999-03-01 | $24.44 | $38.16 | 166,100 | — | — |
| 1999-02-26 | $24.31 | $37.96 | 193,300 | — | — |
| 1999-02-25 | $25.25 | $39.43 | 249,400 | — | — |
| 1999-02-24 | $24.69 | $38.55 | 146,800 | — | — |
| 1999-02-23 | $24.88 | $38.84 | 160,200 | — | — |
| 1999-02-22 | $24.94 | $38.94 | 173,000 | — | — |
| 1999-02-19 | $24.38 | $38.06 | 86,400 | — | — |
| 1999-02-18 | $24.44 | $38.16 | 367,600 | — | — |
| 1999-02-17 | $24.88 | $38.84 | 112,500 | — | — |
| 1999-02-16 | $25.38 | $39.62 | 164,000 | — | — |
| 1999-02-12 | $25.25 | $39.43 | 181,400 | — | — |
| 1999-02-11 | $25.44 | $39.72 | 138,600 | — | — |
| 1999-02-10 | $25.44 | $39.72 | 171,400 | — | — |
| 1999-02-09 | $25.00 | $39.04 | 678,500 | — | — |
| 1999-02-08 | $25.63 | $40.01 | 557,400 | — | — |
| 1999-02-05 | $25.75 | $40.21 | 295,700 | — | — |
| 1999-02-04 | $25.56 | $39.91 | 423,600 | — | — |
| 1999-02-03 | $25.31 | $39.52 | 347,800 | — | — |
| 1999-02-02 | $25.00 | $39.04 | 676,000 | — | — |
| 1999-02-01 | $25.31 | $39.52 | 236,300 | — | — |
| 1999-01-29 | $25.19 | $39.33 | 462,000 | — | — |
| 1999-01-28 | $25.69 | $40.11 | 656,100 | — | — |
| 1999-01-27 | $26.19 | $40.89 | 314,200 | — | — |
| 1999-01-26 | $26.31 | $41.09 | 420,400 | — | — |
| 1999-01-25 | $26.56 | $41.48 | 159,000 | — | — |
| 1999-01-22 | $26.88 | $41.96 | 513,200 | — | — |
| 1999-01-21 | $27.13 | $42.35 | 355,200 | — | — |
| 1999-01-20 | $26.50 | $41.38 | 262,100 | — | — |
| 1999-01-19 | $26.75 | $41.77 | 206,500 | — | — |
| 1999-01-15 | $27.00 | $42.16 | 144,000 | — | — |
| 1999-01-14 | $26.06 | $40.70 | 611,100 | — | — |
| 1999-01-13 | $27.06 | $42.26 | 237,200 | — | — |
| 1999-01-12 | $27.69 | $43.23 | 702,400 | — | — |
| 1999-01-11 | $27.88 | $43.53 | 581,100 | — | — |
| 1999-01-08 | $27.56 | $43.04 | 298,100 | — | — |
| 1999-01-07 | $27.50 | $42.94 | 270,200 | — | — |
| 1999-01-06 | $27.94 | $43.62 | 343,400 | — | — |
| 1999-01-05 | $28.00 | $43.72 | 527,100 | — | — |
| 1999-01-04 | $27.75 | $43.33 | 252,700 | — | — |