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 | $31.31 | $37.33 | 51,700 | — | — |
| 1999-12-30 | $31.75 | $37.85 | 121,000 | — | — |
| 1999-12-29 | $31.50 | $37.55 | 99,700 | — | — |
| 1999-12-28 | $31.88 | $38.00 | 152,200 | — | — |
| 1999-12-27 | $31.13 | $37.11 | 153,900 | — | — |
| 1999-12-23 | $30.81 | $36.73 | 256,300 | — | — |
| 1999-12-22 | $29.69 | $35.39 | 187,700 | — | — |
| 1999-12-21 | $30.06 | $35.84 | 217,000 | — | — |
| 1999-12-20 | $29.94 | $35.69 | 143,400 | — | — |
| 1999-12-17 | $30.94 | $36.88 | 246,300 | — | — |
| 1999-12-16 | $30.94 | $36.88 | 145,900 | — | — |
| 1999-12-15 | $31.00 | $36.96 | 179,500 | — | — |
| 1999-12-14 | $30.50 | $36.36 | 170,400 | — | — |
| 1999-12-13 | $30.19 | $35.99 | 117,700 | — | — |
| 1999-12-10 | $30.13 | $35.91 | 195,600 | — | — |
| 1999-12-09 | $29.94 | $35.69 | 319,300 | — | — |
| 1999-12-08 | $30.75 | $36.66 | 153,800 | — | — |
| 1999-12-07 | $31.13 | $37.11 | 219,600 | — | — |
| 1999-12-06 | $32.06 | $38.22 | 172,300 | — | — |
| 1999-12-03 | $32.88 | $39.19 | 128,700 | — | — |
| 1999-12-02 | $33.44 | $39.86 | 150,500 | — | — |
| 1999-12-01 | $33.63 | $40.09 | 137,600 | — | — |
| 1999-11-30 | $34.19 | $40.76 | 108,700 | — | — |
| 1999-11-29 | $34.44 | $41.06 | 106,500 | — | — |
| 1999-11-26 | $35.44 | $42.25 | 33,100 | — | — |
| 1999-11-24 | $35.38 | $42.17 | 78,000 | — | — |
| 1999-11-23 | $35.50 | $42.32 | 118,700 | — | — |
| 1999-11-22 | $36.19 | $43.14 | 70,100 | — | — |
| 1999-11-19 | $36.50 | $43.36 | 108,800 | — | — |
| 1999-11-18 | $37.25 | $44.25 | 65,600 | — | — |
| 1999-11-17 | $36.25 | $43.06 | 128,200 | — | — |
| 1999-11-16 | $37.38 | $44.40 | 86,100 | — | — |
| 1999-11-15 | $36.88 | $43.80 | 114,400 | — | — |
| 1999-11-12 | $36.56 | $43.43 | 126,800 | — | — |
| 1999-11-11 | $36.81 | $43.73 | 108,900 | — | — |
| 1999-11-10 | $36.56 | $43.43 | 92,600 | — | — |
| 1999-11-09 | $35.63 | $42.32 | 101,100 | — | — |
| 1999-11-08 | $35.19 | $41.80 | 64,100 | — | — |
| 1999-11-05 | $35.44 | $42.10 | 140,200 | — | — |
| 1999-11-04 | $35.38 | $42.02 | 174,500 | — | — |
| 1999-11-03 | $34.25 | $40.69 | 202,600 | — | — |
| 1999-11-02 | $33.56 | $39.87 | 114,200 | — | — |
| 1999-11-01 | $34.13 | $40.54 | 107,700 | — | — |
| 1999-10-29 | $34.13 | $40.54 | 100,100 | — | — |
| 1999-10-28 | $33.63 | $39.94 | 202,200 | — | — |
| 1999-10-27 | $32.56 | $38.68 | 85,700 | — | — |
| 1999-10-26 | $32.81 | $38.98 | 160,200 | — | — |
| 1999-10-25 | $33.19 | $39.42 | 508,000 | — | — |
| 1999-10-22 | $33.69 | $40.02 | 166,500 | — | — |
| 1999-10-21 | $33.38 | $39.65 | 214,600 | — | — |
| 1999-10-20 | $33.50 | $39.80 | 313,400 | — | — |
| 1999-10-19 | $33.63 | $39.94 | 233,900 | — | — |
| 1999-10-18 | $35.00 | $41.58 | 242,400 | — | — |
| 1999-10-15 | $36.13 | $42.91 | 194,400 | — | — |
| 1999-10-14 | $37.31 | $44.32 | 147,800 | — | — |
| 1999-10-13 | $39.06 | $46.40 | 36,500 | — | — |
| 1999-10-12 | $39.44 | $46.85 | 74,200 | — | — |
| 1999-10-11 | $39.81 | $47.29 | 72,300 | — | — |
| 1999-10-08 | $39.88 | $47.37 | 88,400 | — | — |
| 1999-10-07 | $39.63 | $47.07 | 108,200 | — | — |
| 1999-10-06 | $37.75 | $44.84 | 518,700 | — | — |
| 1999-10-05 | $39.31 | $46.70 | 50,400 | — | — |
| 1999-10-04 | $39.94 | $47.44 | 118,800 | — | — |
| 1999-10-01 | $39.75 | $47.22 | 150,700 | — | — |
| 1999-09-30 | $39.44 | $46.85 | 108,400 | — | — |
| 1999-09-29 | $39.00 | $46.33 | 87,800 | — | — |
| 1999-09-28 | $38.50 | $45.74 | 88,400 | — | — |
| 1999-09-27 | $39.94 | $47.44 | 134,200 | — | — |
| 1999-09-24 | $39.94 | $47.44 | 89,600 | — | — |
| 1999-09-23 | $39.81 | $47.29 | 172,000 | — | — |
| 1999-09-22 | $42.38 | $50.34 | 139,700 | — | — |
| 1999-09-21 | $43.00 | $51.08 | 50,900 | — | — |
| 1999-09-20 | $43.38 | $51.53 | 38,600 | — | — |
| 1999-09-17 | $44.19 | $52.49 | 98,400 | — | — |
| 1999-09-16 | $44.13 | $52.42 | 43,500 | — | — |
| 1999-09-15 | $44.50 | $52.86 | 71,900 | — | — |
| 1999-09-14 | $45.00 | $53.46 | 44,500 | — | — |
| 1999-09-13 | $45.31 | $53.83 | 73,800 | — | — |
| 1999-09-10 | $45.88 | $54.50 | 70,400 | — | — |
| 1999-09-09 | $47.75 | $56.72 | 47,400 | — | — |
| 1999-09-08 | $47.13 | $55.98 | 47,200 | — | — |
| 1999-09-07 | $47.19 | $56.06 | 47,200 | — | — |
| 1999-09-03 | $47.69 | $56.65 | 40,500 | — | — |
| 1999-09-02 | $47.44 | $56.35 | 48,700 | — | — |
| 1999-09-01 | $47.31 | $56.20 | 84,800 | — | — |
| 1999-08-31 | $46.50 | $55.24 | 36,400 | — | — |
| 1999-08-30 | $46.75 | $55.54 | 126,900 | — | — |
| 1999-08-27 | $46.13 | $54.79 | 113,500 | — | — |
| 1999-08-26 | $47.25 | $56.13 | 95,300 | — | — |
| 1999-08-25 | $48.13 | $57.17 | 57,000 | — | — |
| 1999-08-24 | $48.13 | $57.17 | 74,700 | — | — |
| 1999-08-23 | $49.31 | $58.58 | 74,800 | — | — |
| 1999-08-20 | $49.31 | $58.43 | 35,800 | — | — |
| 1999-08-19 | $49.31 | $58.43 | 35,000 | — | — |
| 1999-08-18 | $49.69 | $58.87 | 58,100 | — | — |
| 1999-08-17 | $49.88 | $59.09 | 47,300 | — | — |
| 1999-08-16 | $49.75 | $58.94 | 28,900 | — | — |
| 1999-08-13 | $49.63 | $58.80 | 33,600 | — | — |
| 1999-08-12 | $49.75 | $58.94 | 32,200 | — | — |
| 1999-08-11 | $49.94 | $59.17 | 59,300 | — | — |
| 1999-08-10 | $49.94 | $59.17 | 123,300 | — | — |
| 1999-08-09 | $50.31 | $59.61 | 52,000 | — | — |
| 1999-08-06 | $50.06 | $59.31 | 32,200 | — | — |
| 1999-08-05 | $50.06 | $59.31 | 92,200 | — | — |
| 1999-08-04 | $50.00 | $59.24 | 68,100 | — | — |
| 1999-08-03 | $50.06 | $59.31 | 73,400 | — | — |
| 1999-08-02 | $50.00 | $59.24 | 79,600 | — | — |
| 1999-07-30 | $50.38 | $59.68 | 106,100 | — | — |
| 1999-07-29 | $50.25 | $59.54 | 147,900 | — | — |
| 1999-07-28 | $50.19 | $59.46 | 192,400 | — | — |
| 1999-07-27 | $50.00 | $59.24 | 138,200 | — | — |
| 1999-07-26 | $49.44 | $58.57 | 87,500 | — | — |
| 1999-07-23 | $48.38 | $57.31 | 64,900 | — | — |
| 1999-07-22 | $48.50 | $57.46 | 71,300 | — | — |
| 1999-07-21 | $50.06 | $59.31 | 243,000 | — | — |
| 1999-07-20 | $49.06 | $58.13 | 129,400 | — | — |
| 1999-07-19 | $48.56 | $57.54 | 105,100 | — | — |
| 1999-07-16 | $48.13 | $57.02 | 177,300 | — | — |
| 1999-07-15 | $46.88 | $55.54 | 161,100 | — | — |
| 1999-07-14 | $45.50 | $53.91 | 71,400 | — | — |
| 1999-07-13 | $44.94 | $53.24 | 35,600 | — | — |
| 1999-07-12 | $45.00 | $53.32 | 42,700 | — | — |
| 1999-07-09 | $44.81 | $53.09 | 35,800 | — | — |
| 1999-07-08 | $44.81 | $53.09 | 131,600 | — | — |
| 1999-07-07 | $43.63 | $51.69 | 44,400 | — | — |
| 1999-07-06 | $44.00 | $52.13 | 66,300 | — | — |
| 1999-07-02 | $42.88 | $50.80 | 57,500 | — | — |
| 1999-07-01 | $42.94 | $50.87 | 50,300 | — | — |
| 1999-06-30 | $43.44 | $51.46 | 76,300 | — | — |
| 1999-06-29 | $43.56 | $51.61 | 47,500 | — | — |
| 1999-06-28 | $43.69 | $51.76 | 77,100 | — | — |
| 1999-06-25 | $43.81 | $51.91 | 34,900 | — | — |
| 1999-06-24 | $43.44 | $51.46 | 35,100 | — | — |
| 1999-06-23 | $43.69 | $51.76 | 50,500 | — | — |
| 1999-06-22 | $43.44 | $51.46 | 162,400 | — | — |
| 1999-06-21 | $43.13 | $51.09 | 32,300 | — | — |
| 1999-06-18 | $42.78 | $50.69 | 92,600 | — | — |
| 1999-06-17 | $42.56 | $50.43 | 59,300 | — | — |
| 1999-06-16 | $42.69 | $50.58 | 53,700 | — | — |
| 1999-06-15 | $43.44 | $51.46 | 53,300 | — | — |
| 1999-06-14 | $42.38 | $50.21 | 38,100 | — | — |
| 1999-06-11 | $43.06 | $51.02 | 29,700 | — | — |
| 1999-06-10 | $43.94 | $52.06 | 50,500 | — | — |
| 1999-06-09 | $43.06 | $51.02 | 71,400 | — | — |
| 1999-06-08 | $43.81 | $51.91 | 49,600 | — | — |
| 1999-06-07 | $44.94 | $53.24 | 87,300 | — | — |
| 1999-06-04 | $43.19 | $51.17 | 75,600 | — | — |
| 1999-06-03 | $43.06 | $51.02 | 39,500 | — | — |
| 1999-06-02 | $43.63 | $51.69 | 66,900 | — | — |
| 1999-06-01 | $43.19 | $51.17 | 84,700 | — | — |
| 1999-05-28 | $43.69 | $51.76 | 66,600 | — | — |
| 1999-05-27 | $43.56 | $51.61 | 52,400 | — | — |
| 1999-05-26 | $44.25 | $52.43 | 66,100 | — | — |
| 1999-05-25 | $45.50 | $53.91 | 32,100 | — | — |
| 1999-05-24 | $45.69 | $54.13 | 100,300 | — | — |
| 1999-05-21 | $45.38 | $53.76 | 46,100 | — | — |
| 1999-05-20 | $45.63 | $53.90 | 42,600 | — | — |
| 1999-05-19 | $45.00 | $53.16 | 42,500 | — | — |
| 1999-05-18 | $45.19 | $53.39 | 34,300 | — | — |
| 1999-05-17 | $45.75 | $54.05 | 52,300 | — | — |
| 1999-05-14 | $45.50 | $53.75 | 30,000 | — | — |
| 1999-05-13 | $45.81 | $54.12 | 70,500 | — | — |
| 1999-05-12 | $45.75 | $54.05 | 81,000 | — | — |
| 1999-05-11 | $45.88 | $54.20 | 91,900 | — | — |
| 1999-05-10 | $46.38 | $54.79 | 140,300 | — | — |
| 1999-05-07 | $45.25 | $53.46 | 134,800 | — | — |
| 1999-05-06 | $44.81 | $52.94 | 72,100 | — | — |
| 1999-05-05 | $45.06 | $53.24 | 138,000 | — | — |
| 1999-05-04 | $45.00 | $53.16 | 103,700 | — | — |
| 1999-05-03 | $44.31 | $52.35 | 96,500 | — | — |
| 1999-04-30 | $43.56 | $51.47 | 84,800 | — | — |
| 1999-04-29 | $43.69 | $51.61 | 106,800 | — | — |
| 1999-04-28 | $41.94 | $49.55 | 139,400 | — | — |
| 1999-04-27 | $40.38 | $47.70 | 115,400 | — | — |
| 1999-04-26 | $42.06 | $49.69 | 94,300 | — | — |
| 1999-04-23 | $41.25 | $48.73 | 67,700 | — | — |
| 1999-04-22 | $41.75 | $49.32 | 127,100 | — | — |
| 1999-04-21 | $41.94 | $49.55 | 74,800 | — | — |
| 1999-04-20 | $40.50 | $47.85 | 106,900 | — | — |
| 1999-04-19 | $43.63 | $51.54 | 241,300 | — | — |
| 1999-04-16 | $41.19 | $48.66 | 152,900 | — | — |
| 1999-04-15 | $40.00 | $47.26 | 157,000 | — | — |
| 1999-04-14 | $38.13 | $45.04 | 82,000 | — | — |
| 1999-04-13 | $37.06 | $43.79 | 72,000 | — | — |
| 1999-04-12 | $36.75 | $43.42 | 102,500 | — | — |
| 1999-04-09 | $35.00 | $41.35 | 53,300 | — | — |
| 1999-04-08 | $33.94 | $40.09 | 71,900 | — | — |
| 1999-04-07 | $34.44 | $40.69 | 121,500 | — | — |
| 1999-04-06 | $36.00 | $42.53 | 79,800 | — | — |
| 1999-04-05 | $35.00 | $41.35 | 103,900 | — | — |
| 1999-04-01 | $35.13 | $41.50 | 51,300 | — | — |
| 1999-03-31 | $34.06 | $40.24 | 105,400 | — | — |
| 1999-03-30 | $35.25 | $41.64 | 77,800 | — | — |
| 1999-03-29 | $35.81 | $42.31 | 122,600 | — | — |
| 1999-03-26 | $36.06 | $42.60 | 133,100 | — | — |
| 1999-03-25 | $36.56 | $43.20 | 89,800 | — | — |
| 1999-03-24 | $36.31 | $42.90 | 61,000 | — | — |
| 1999-03-23 | $35.56 | $42.01 | 73,100 | — | — |
| 1999-03-22 | $35.94 | $42.46 | 76,200 | — | — |
| 1999-03-19 | $37.25 | $44.01 | 75,600 | — | — |
| 1999-03-18 | $37.50 | $44.30 | 59,300 | — | — |
| 1999-03-17 | $37.44 | $44.23 | 42,600 | — | — |
| 1999-03-16 | $37.31 | $44.08 | 70,300 | — | — |
| 1999-03-15 | $36.81 | $43.49 | 57,400 | — | — |
| 1999-03-12 | $36.81 | $43.49 | 58,000 | — | — |
| 1999-03-11 | $37.44 | $44.23 | 66,500 | — | — |
| 1999-03-10 | $36.13 | $42.68 | 53,800 | — | — |
| 1999-03-09 | $35.94 | $42.46 | 110,300 | — | — |
| 1999-03-08 | $36.63 | $43.27 | 87,200 | — | — |
| 1999-03-05 | $37.00 | $43.71 | 40,100 | — | — |
| 1999-03-04 | $36.69 | $43.34 | 53,500 | — | — |
| 1999-03-03 | $36.38 | $42.97 | 97,700 | — | — |
| 1999-03-02 | $36.44 | $43.05 | 43,600 | — | — |
| 1999-03-01 | $36.44 | $43.05 | 71,100 | — | — |
| 1999-02-26 | $35.56 | $42.01 | 121,200 | — | — |
| 1999-02-25 | $35.81 | $42.31 | 139,700 | — | — |
| 1999-02-24 | $36.75 | $43.42 | 83,300 | — | — |
| 1999-02-23 | $38.13 | $45.04 | 231,600 | — | — |
| 1999-02-22 | $37.56 | $44.24 | 131,200 | — | — |
| 1999-02-19 | $38.06 | $44.83 | 50,600 | — | — |
| 1999-02-18 | $37.75 | $44.46 | 114,700 | — | — |
| 1999-02-17 | $38.81 | $45.71 | 99,100 | — | — |
| 1999-02-16 | $38.13 | $44.90 | 78,000 | — | — |
| 1999-02-12 | $36.94 | $43.51 | 74,300 | — | — |
| 1999-02-11 | $38.00 | $44.76 | 77,900 | — | — |
| 1999-02-10 | $37.63 | $44.31 | 29,400 | — | — |
| 1999-02-09 | $38.06 | $44.83 | 54,300 | — | — |
| 1999-02-08 | $38.06 | $44.83 | 55,800 | — | — |
| 1999-02-05 | $38.13 | $44.90 | 29,900 | — | — |
| 1999-02-04 | $38.94 | $45.86 | 34,500 | — | — |
| 1999-02-03 | $39.00 | $45.93 | 93,800 | — | — |
| 1999-02-02 | $39.00 | $45.93 | 78,300 | — | — |
| 1999-02-01 | $39.50 | $46.52 | 43,000 | — | — |
| 1999-01-29 | $37.88 | $44.61 | 42,100 | — | — |
| 1999-01-28 | $38.44 | $45.27 | 45,300 | — | — |
| 1999-01-27 | $38.56 | $45.42 | 142,900 | — | — |
| 1999-01-26 | $39.31 | $46.30 | 105,100 | — | — |
| 1999-01-25 | $39.06 | $46.01 | 51,000 | — | — |
| 1999-01-22 | $39.50 | $46.52 | 39,800 | — | — |
| 1999-01-21 | $38.75 | $45.64 | 151,100 | — | — |
| 1999-01-20 | $40.06 | $47.19 | 137,400 | — | — |
| 1999-01-19 | $40.06 | $47.19 | 35,800 | — | — |
| 1999-01-15 | $40.44 | $47.63 | 23,100 | — | — |
| 1999-01-14 | $40.25 | $47.41 | 32,700 | — | — |
| 1999-01-13 | $41.06 | $48.36 | 89,800 | — | — |
| 1999-01-12 | $40.38 | $47.55 | 44,400 | — | — |
| 1999-01-11 | $40.44 | $47.63 | 87,500 | — | — |
| 1999-01-08 | $41.31 | $48.66 | 92,900 | — | — |
| 1999-01-07 | $42.13 | $49.61 | 56,900 | — | — |
| 1999-01-06 | $43.44 | $51.16 | 41,300 | — | — |
| 1999-01-05 | $43.38 | $51.09 | 106,000 | — | — |
| 1999-01-04 | $44.25 | $52.12 | 80,500 | — | — |