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
- 1994-12-09 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 | $34.25 | $41.55 | 19,800 | — | — |
| 1999-12-30 | $34.13 | $41.40 | 104,900 | — | — |
| 1999-12-29 | $33.19 | $40.26 | 47,800 | — | — |
| 1999-12-28 | $33.56 | $40.71 | 39,900 | — | — |
| 1999-12-27 | $33.25 | $40.34 | 68,700 | — | — |
| 1999-12-23 | $34.31 | $41.62 | 170,300 | — | — |
| 1999-12-22 | $34.75 | $42.16 | 257,600 | — | — |
| 1999-12-21 | $35.19 | $42.69 | 148,400 | — | — |
| 1999-12-20 | $34.44 | $41.78 | 204,400 | — | — |
| 1999-12-17 | $34.94 | $42.38 | 305,900 | — | — |
| 1999-12-16 | $33.81 | $41.02 | 192,900 | — | — |
| 1999-12-15 | $33.19 | $39.43 | 217,300 | — | — |
| 1999-12-14 | $32.44 | $38.54 | 187,700 | — | — |
| 1999-12-13 | $33.31 | $39.58 | 291,700 | — | — |
| 1999-12-10 | $34.75 | $41.29 | 214,500 | — | — |
| 1999-12-09 | $33.44 | $39.73 | 341,300 | — | — |
| 1999-12-08 | $32.38 | $38.46 | 81,000 | — | — |
| 1999-12-07 | $32.38 | $38.46 | 269,400 | — | — |
| 1999-12-06 | $32.25 | $38.32 | 466,400 | — | — |
| 1999-12-03 | $32.69 | $38.83 | 451,700 | — | — |
| 1999-12-02 | $31.19 | $37.05 | 231,800 | — | — |
| 1999-12-01 | $29.75 | $35.34 | 152,400 | — | — |
| 1999-11-30 | $29.38 | $34.90 | 101,200 | — | — |
| 1999-11-29 | $29.94 | $35.57 | 71,300 | — | — |
| 1999-11-26 | $29.88 | $35.49 | 128,300 | — | — |
| 1999-11-24 | $29.56 | $35.12 | 95,300 | — | — |
| 1999-11-23 | $29.63 | $35.20 | 185,600 | — | — |
| 1999-11-22 | $29.94 | $35.57 | 100,000 | — | — |
| 1999-11-19 | $29.38 | $34.90 | 254,900 | — | — |
| 1999-11-18 | $29.19 | $34.68 | 270,600 | — | — |
| 1999-11-17 | $28.88 | $34.31 | 105,400 | — | — |
| 1999-11-16 | $29.56 | $35.12 | 178,400 | — | — |
| 1999-11-15 | $30.13 | $35.79 | 266,300 | — | — |
| 1999-11-12 | $29.56 | $35.12 | 117,000 | — | — |
| 1999-11-11 | $30.06 | $35.72 | 147,600 | — | — |
| 1999-11-10 | $30.50 | $36.24 | 113,000 | — | — |
| 1999-11-09 | $30.50 | $36.24 | 489,400 | — | — |
| 1999-11-08 | $29.75 | $35.34 | 136,300 | — | — |
| 1999-11-05 | $29.56 | $35.12 | 78,600 | — | — |
| 1999-11-04 | $29.50 | $35.05 | 602,200 | — | — |
| 1999-11-03 | $29.56 | $35.12 | 449,100 | — | — |
| 1999-11-02 | $28.00 | $33.27 | 260,700 | — | — |
| 1999-11-01 | $27.31 | $32.45 | 139,100 | — | — |
| 1999-10-29 | $27.50 | $32.67 | 260,800 | — | — |
| 1999-10-28 | $26.63 | $31.63 | 249,300 | — | — |
| 1999-10-27 | $26.19 | $31.11 | 130,600 | — | — |
| 1999-10-26 | $26.38 | $31.34 | 343,200 | — | — |
| 1999-10-25 | $26.75 | $31.78 | 157,300 | — | — |
| 1999-10-22 | $27.19 | $32.30 | 405,900 | — | — |
| 1999-10-21 | $26.06 | $30.96 | 339,000 | — | — |
| 1999-10-20 | $25.44 | $30.22 | 237,200 | — | — |
| 1999-10-19 | $24.75 | $29.40 | 214,400 | — | — |
| 1999-10-18 | $24.38 | $28.96 | 353,100 | — | — |
| 1999-10-15 | $24.75 | $29.40 | 420,000 | — | — |
| 1999-10-14 | $25.25 | $30.00 | 193,000 | — | — |
| 1999-10-13 | $25.25 | $30.00 | 658,700 | — | — |
| 1999-10-12 | $25.69 | $30.52 | 219,000 | — | — |
| 1999-10-11 | $26.00 | $30.89 | 102,200 | — | — |
| 1999-10-08 | $26.00 | $30.89 | 340,900 | — | — |
| 1999-10-07 | $25.88 | $30.74 | 1,230,700 | — | — |
| 1999-10-06 | $25.94 | $30.82 | 242,500 | — | — |
| 1999-10-05 | $26.00 | $30.89 | 189,200 | — | — |
| 1999-10-04 | $26.44 | $31.41 | 434,000 | — | — |
| 1999-10-01 | $26.50 | $31.48 | 64,300 | — | — |
| 1999-09-30 | $26.69 | $31.71 | 350,700 | — | — |
| 1999-09-29 | $26.63 | $31.63 | 109,000 | — | — |
| 1999-09-28 | $26.94 | $32.00 | 189,600 | — | — |
| 1999-09-27 | $27.63 | $32.82 | 645,100 | — | — |
| 1999-09-24 | $26.88 | $31.93 | 209,900 | — | — |
| 1999-09-23 | $27.38 | $32.52 | 422,500 | — | — |
| 1999-09-22 | $28.25 | $33.56 | 221,000 | — | — |
| 1999-09-21 | $28.56 | $33.93 | 362,100 | — | — |
| 1999-09-20 | $28.44 | $33.79 | 442,900 | — | — |
| 1999-09-17 | $28.13 | $33.41 | 404,200 | — | — |
| 1999-09-16 | $28.25 | $33.56 | 131,200 | — | — |
| 1999-09-15 | $28.69 | $34.08 | 277,300 | — | — |
| 1999-09-14 | $28.75 | $34.16 | 188,700 | — | — |
| 1999-09-13 | $28.50 | $33.86 | 509,800 | — | — |
| 1999-09-10 | $28.77 | $34.18 | 340,600 | — | — |
| 1999-09-09 | $28.63 | $34.01 | 751,900 | — | — |
| 1999-09-08 | $28.25 | $33.56 | 471,300 | — | — |
| 1999-09-07 | $28.25 | $33.56 | 500,200 | — | — |
| 1999-09-03 | $28.69 | $34.08 | 196,300 | — | — |
| 1999-09-02 | $28.69 | $34.08 | 56,800 | — | — |
| 1999-09-01 | $28.75 | $34.16 | 326,200 | — | — |
| 1999-08-31 | $28.25 | $33.56 | 114,700 | — | — |
| 1999-08-30 | $28.31 | $33.64 | 83,700 | — | — |
| 1999-08-27 | $28.81 | $34.23 | 54,000 | — | — |
| 1999-08-26 | $29.13 | $34.60 | 103,900 | — | — |
| 1999-08-25 | $29.38 | $34.90 | 245,100 | — | — |
| 1999-08-24 | $28.25 | $33.56 | 288,600 | — | — |
| 1999-08-23 | $27.38 | $32.52 | 132,500 | — | — |
| 1999-08-20 | $27.06 | $32.15 | 41,400 | — | — |
| 1999-08-19 | $27.25 | $32.37 | 125,700 | — | — |
| 1999-08-18 | $27.00 | $32.08 | 97,100 | — | — |
| 1999-08-17 | $27.50 | $32.67 | 63,100 | — | — |
| 1999-08-16 | $27.94 | $33.19 | 11,800 | — | — |
| 1999-08-13 | $28.44 | $33.79 | 112,700 | — | — |
| 1999-08-12 | $28.63 | $34.01 | 374,800 | — | — |
| 1999-08-11 | $28.69 | $34.08 | 360,800 | — | — |
| 1999-08-10 | $27.94 | $33.19 | 481,200 | — | — |
| 1999-08-09 | $28.00 | $33.27 | 406,100 | — | — |
| 1999-08-06 | $28.44 | $33.79 | 504,500 | — | — |
| 1999-08-05 | $27.88 | $33.12 | 465,000 | — | — |
| 1999-08-04 | $27.38 | $32.52 | 301,300 | — | — |
| 1999-08-03 | $27.25 | $32.37 | 241,600 | — | — |
| 1999-08-02 | $26.88 | $31.93 | 191,200 | — | — |
| 1999-07-30 | $26.88 | $31.93 | 474,500 | — | — |
| 1999-07-29 | $26.88 | $31.93 | 1,397,700 | — | — |
| 1999-07-28 | $26.13 | $31.04 | 346,000 | — | — |
| 1999-07-27 | $24.50 | $29.11 | 223,000 | — | — |
| 1999-07-26 | $24.19 | $28.74 | 143,000 | — | — |
| 1999-07-23 | $24.31 | $28.88 | 192,200 | — | — |
| 1999-07-22 | $25.31 | $30.07 | 261,500 | — | — |
| 1999-07-21 | $26.25 | $31.19 | 227,100 | — | — |
| 1999-07-20 | $26.44 | $31.41 | 240,600 | — | — |
| 1999-07-19 | $27.44 | $32.60 | 96,800 | — | — |
| 1999-07-16 | $27.56 | $32.75 | 440,300 | — | — |
| 1999-07-15 | $26.88 | $31.93 | 298,100 | — | — |
| 1999-07-14 | $26.25 | $31.19 | 212,300 | — | — |
| 1999-07-13 | $26.19 | $31.11 | 430,900 | — | — |
| 1999-07-12 | $24.50 | $29.11 | 523,700 | — | — |
| 1999-07-09 | $25.56 | $30.37 | 137,000 | — | — |
| 1999-07-08 | $26.13 | $31.04 | 373,700 | — | — |
| 1999-07-07 | $27.88 | $33.12 | 202,000 | — | — |
| 1999-07-06 | $27.88 | $33.12 | 290,900 | — | — |
| 1999-07-02 | $28.19 | $33.49 | 75,600 | — | — |
| 1999-07-01 | $28.19 | $33.49 | 479,400 | — | — |
| 1999-06-30 | $26.75 | $31.78 | 465,700 | — | — |
| 1999-06-29 | $28.88 | $34.31 | 479,600 | — | — |
| 1999-06-28 | $29.13 | $34.60 | 119,600 | — | — |
| 1999-06-25 | $28.75 | $34.16 | 136,700 | — | — |
| 1999-06-24 | $29.06 | $34.53 | 311,400 | — | — |
| 1999-06-23 | $30.06 | $35.72 | 609,000 | — | — |
| 1999-06-22 | $28.88 | $34.31 | 359,100 | — | — |
| 1999-06-21 | $28.69 | $34.08 | 69,900 | — | — |
| 1999-06-18 | $28.50 | $33.86 | 34,800 | — | — |
| 1999-06-17 | $28.50 | $33.86 | 288,300 | — | — |
| 1999-06-16 | $27.63 | $32.82 | 567,700 | — | — |
| 1999-06-15 | $27.38 | $32.52 | 629,000 | — | — |
| 1999-06-14 | $27.56 | $32.75 | 165,400 | — | — |
| 1999-06-11 | $28.06 | $33.34 | 225,300 | — | — |
| 1999-06-10 | $28.19 | $33.49 | 307,000 | — | — |
| 1999-06-09 | $28.75 | $34.16 | 429,800 | — | — |
| 1999-06-08 | $29.38 | $34.90 | 195,400 | — | — |
| 1999-06-07 | $29.56 | $35.12 | 154,500 | — | — |
| 1999-06-04 | $29.56 | $35.12 | 79,300 | — | — |
| 1999-06-03 | $29.06 | $34.53 | 115,500 | — | — |
| 1999-06-02 | $28.88 | $34.31 | 223,600 | — | — |
| 1999-06-01 | $28.75 | $34.16 | 282,000 | — | — |
| 1999-05-28 | $28.50 | $33.86 | 96,400 | — | — |
| 1999-05-27 | $27.69 | $32.89 | 216,300 | — | — |
| 1999-05-26 | $28.25 | $33.56 | 406,100 | — | — |
| 1999-05-25 | $26.94 | $32.00 | 194,800 | — | — |
| 1999-05-24 | $28.19 | $33.49 | 386,300 | — | — |
| 1999-05-21 | $27.75 | $32.97 | 294,000 | — | — |
| 1999-05-20 | $28.88 | $34.31 | 254,000 | — | — |
| 1999-05-19 | $29.56 | $35.12 | 369,600 | — | — |
| 1999-05-18 | $31.00 | $36.83 | 183,500 | — | — |
| 1999-05-17 | $30.81 | $36.61 | 70,900 | — | — |
| 1999-05-14 | $31.69 | $37.65 | 170,500 | — | — |
| 1999-05-13 | $32.00 | $38.02 | 223,300 | — | — |
| 1999-05-12 | $31.88 | $37.87 | 232,000 | — | — |
| 1999-05-11 | $32.38 | $38.46 | 697,300 | — | — |
| 1999-05-10 | $34.44 | $40.91 | 114,700 | — | — |
| 1999-05-07 | $35.19 | $41.81 | 250,600 | — | — |
| 1999-05-06 | $35.38 | $42.03 | 462,400 | — | — |
| 1999-05-05 | $35.81 | $42.55 | 410,300 | — | — |
| 1999-05-04 | $34.88 | $41.43 | 358,900 | — | — |
| 1999-05-03 | $35.25 | $41.88 | 467,400 | — | — |
| 1999-04-30 | $34.56 | $41.06 | 1,129,600 | — | — |
| 1999-04-29 | $29.88 | $35.49 | 434,200 | — | — |
| 1999-04-28 | $29.63 | $35.20 | 356,900 | — | — |
| 1999-04-27 | $28.69 | $34.08 | 128,300 | — | — |
| 1999-04-26 | $29.25 | $34.75 | 149,900 | — | — |
| 1999-04-23 | $29.44 | $34.97 | 395,700 | — | — |
| 1999-04-22 | $29.19 | $34.68 | 464,600 | — | — |
| 1999-04-21 | $29.13 | $34.60 | 179,800 | — | — |
| 1999-04-20 | $28.94 | $34.38 | 156,400 | — | — |
| 1999-04-19 | $29.88 | $35.49 | 360,000 | — | — |
| 1999-04-16 | $29.50 | $35.05 | 688,900 | — | — |
| 1999-04-15 | $28.81 | $34.23 | 129,700 | — | — |
| 1999-04-14 | $28.88 | $34.31 | 164,200 | — | — |
| 1999-04-13 | $28.25 | $33.56 | 158,400 | — | — |
| 1999-04-12 | $28.69 | $34.08 | 142,300 | — | — |
| 1999-04-09 | $28.38 | $33.71 | 62,800 | — | — |
| 1999-04-08 | $29.00 | $34.45 | 276,600 | — | — |
| 1999-04-07 | $29.00 | $34.45 | 292,700 | — | — |
| 1999-04-06 | $29.38 | $34.90 | 400,200 | — | — |
| 1999-04-05 | $28.88 | $34.31 | 178,000 | — | — |
| 1999-04-01 | $28.13 | $33.41 | 65,100 | — | — |
| 1999-03-31 | $27.44 | $32.60 | 680,500 | — | — |
| 1999-03-30 | $27.50 | $32.67 | 257,000 | — | — |
| 1999-03-29 | $27.69 | $32.89 | 241,000 | — | — |
| 1999-03-26 | $27.44 | $32.60 | 416,600 | — | — |
| 1999-03-25 | $28.50 | $33.86 | 202,200 | — | — |
| 1999-03-24 | $27.13 | $32.23 | 85,100 | — | — |
| 1999-03-23 | $28.00 | $33.27 | 224,500 | — | — |
| 1999-03-22 | $28.25 | $33.56 | 142,300 | — | — |
| 1999-03-19 | $28.88 | $34.31 | 152,600 | — | — |
| 1999-03-18 | $29.38 | $34.90 | 52,600 | — | — |
| 1999-03-17 | $29.88 | $35.49 | 48,800 | — | — |
| 1999-03-16 | $30.13 | $35.79 | 109,800 | — | — |
| 1999-03-15 | $30.31 | $36.01 | 287,500 | — | — |
| 1999-03-12 | $29.31 | $34.83 | 113,400 | — | — |
| 1999-03-11 | $30.00 | $35.64 | 256,000 | — | — |
| 1999-03-10 | $29.50 | $35.05 | 2,027,300 | — | — |
| 1999-03-09 | $28.06 | $33.34 | 913,200 | — | — |
| 1999-03-08 | $28.13 | $33.41 | 73,200 | — | — |
| 1999-03-05 | $27.44 | $32.60 | 144,900 | — | — |
| 1999-03-04 | $26.69 | $31.71 | 246,300 | — | — |
| 1999-03-03 | $25.63 | $30.44 | 110,800 | — | — |
| 1999-03-02 | $26.50 | $31.48 | 20,600 | — | — |
| 1999-03-01 | $27.25 | $32.37 | 100,500 | — | — |
| 1999-02-26 | $27.06 | $32.15 | 284,300 | — | — |
| 1999-02-25 | $26.56 | $31.56 | 777,900 | — | — |
| 1999-02-24 | $27.94 | $32.27 | 257,400 | — | — |
| 1999-02-23 | $27.94 | $32.27 | 453,600 | — | — |
| 1999-02-22 | $28.06 | $32.42 | 397,600 | — | — |
| 1999-02-19 | $28.25 | $32.63 | 453,800 | — | — |
| 1999-02-18 | $26.81 | $30.97 | 693,700 | — | — |
| 1999-02-17 | $26.31 | $30.39 | 315,400 | — | — |
| 1999-02-16 | $26.94 | $31.12 | 404,500 | — | — |
| 1999-02-12 | $26.88 | $31.04 | 149,800 | — | — |
| 1999-02-11 | $27.13 | $31.33 | 670,300 | — | — |
| 1999-02-10 | $26.38 | $30.47 | 437,100 | — | — |
| 1999-02-09 | $26.13 | $30.18 | 106,200 | — | — |
| 1999-02-08 | $25.88 | $29.89 | 46,100 | — | — |
| 1999-02-05 | $25.88 | $29.89 | 139,500 | — | — |
| 1999-02-04 | $25.75 | $29.74 | 173,500 | — | — |
| 1999-02-03 | $25.63 | $29.60 | 220,200 | — | — |
| 1999-02-02 | $25.06 | $28.95 | 354,800 | — | — |
| 1999-02-01 | $25.50 | $29.46 | 496,500 | — | — |
| 1999-01-29 | $23.75 | $27.43 | 161,000 | — | — |
| 1999-01-28 | $23.75 | $27.43 | 140,900 | — | — |
| 1999-01-27 | $24.00 | $27.72 | 94,300 | — | — |
| 1999-01-26 | $23.56 | $27.22 | 75,600 | — | — |
| 1999-01-25 | $23.13 | $26.71 | 95,000 | — | — |
| 1999-01-22 | $23.50 | $27.15 | 721,000 | — | — |
| 1999-01-21 | $23.00 | $26.57 | 416,900 | — | — |
| 1999-01-20 | $24.50 | $28.30 | 187,100 | — | — |
| 1999-01-19 | $24.25 | $28.01 | 366,400 | — | — |
| 1999-01-15 | $25.06 | $28.95 | 969,100 | — | — |
| 1999-01-14 | $20.75 | $23.97 | 432,900 | — | — |
| 1999-01-13 | $21.38 | $24.69 | 969,000 | — | — |
| 1999-01-12 | $24.06 | $27.79 | 454,900 | — | — |
| 1999-01-11 | $24.94 | $28.81 | 333,200 | — | — |
| 1999-01-08 | $25.69 | $29.67 | 115,500 | — | — |
| 1999-01-07 | $27.13 | $31.33 | 237,200 | — | — |
| 1999-01-06 | $28.25 | $32.63 | 252,100 | — | — |
| 1999-01-05 | $28.81 | $33.28 | 372,500 | — | — |
| 1999-01-04 | $28.38 | $32.78 | 463,700 | — | — |