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 | $27.88 | $227.38 | 29,000 | — | — |
| 1999-12-30 | $27.50 | $224.32 | 63,600 | — | — |
| 1999-12-29 | $27.50 | $224.32 | 114,600 | — | — |
| 1999-12-28 | $27.50 | $224.32 | 83,300 | — | — |
| 1999-12-27 | $27.50 | $224.32 | 105,800 | — | — |
| 1999-12-23 | $27.63 | $225.34 | 154,900 | — | — |
| 1999-12-22 | $27.88 | $227.38 | 112,200 | — | — |
| 1999-12-21 | $28.06 | $228.90 | 164,000 | — | — |
| 1999-12-20 | $28.19 | $229.92 | 126,000 | — | — |
| 1999-12-17 | $28.56 | $232.98 | 124,000 | — | — |
| 1999-12-16 | $28.44 | $231.96 | 54,100 | — | — |
| 1999-12-15 | $28.94 | $236.04 | 63,200 | — | — |
| 1999-12-14 | $28.94 | $236.04 | 124,200 | — | — |
| 1999-12-13 | $28.31 | $230.94 | 122,500 | — | — |
| 1999-12-10 | $28.75 | $234.51 | 138,100 | — | — |
| 1999-12-09 | $28.81 | $235.02 | 104,000 | — | — |
| 1999-12-08 | $28.81 | $235.02 | 115,500 | — | — |
| 1999-12-07 | $32.50 | $238.64 | 175,100 | — | — |
| 1999-12-06 | $32.31 | $237.26 | 139,600 | — | — |
| 1999-12-03 | $32.00 | $234.97 | 150,400 | — | — |
| 1999-12-02 | $31.56 | $231.76 | 115,600 | — | — |
| 1999-12-01 | $31.56 | $231.76 | 61,500 | — | — |
| 1999-11-30 | $31.50 | $231.30 | 79,500 | — | — |
| 1999-11-29 | $31.69 | $232.67 | 69,700 | — | — |
| 1999-11-26 | $31.75 | $233.13 | 10,100 | — | — |
| 1999-11-24 | $31.75 | $233.13 | 91,800 | — | — |
| 1999-11-23 | $31.75 | $233.13 | 115,600 | — | — |
| 1999-11-22 | $31.56 | $231.76 | 99,000 | — | — |
| 1999-11-19 | $31.69 | $232.67 | 145,400 | — | — |
| 1999-11-18 | $31.38 | $230.38 | 70,800 | — | — |
| 1999-11-17 | $31.00 | $227.63 | 49,800 | — | — |
| 1999-11-16 | $31.19 | $229.00 | 112,500 | — | — |
| 1999-11-15 | $30.88 | $226.71 | 50,300 | — | — |
| 1999-11-12 | $30.94 | $227.17 | 85,100 | — | — |
| 1999-11-11 | $30.81 | $226.25 | 48,300 | — | — |
| 1999-11-10 | $30.56 | $224.41 | 94,900 | — | — |
| 1999-11-09 | $30.63 | $224.87 | 48,400 | — | — |
| 1999-11-08 | $30.63 | $224.87 | 59,000 | — | — |
| 1999-11-05 | $30.63 | $224.87 | 67,300 | — | — |
| 1999-11-04 | $30.56 | $224.41 | 55,700 | — | — |
| 1999-11-03 | $30.44 | $223.50 | 28,200 | — | — |
| 1999-11-02 | $30.56 | $224.41 | 68,500 | — | — |
| 1999-11-01 | $30.44 | $223.50 | 38,500 | — | — |
| 1999-10-29 | $30.50 | $223.95 | 79,500 | — | — |
| 1999-10-28 | $29.81 | $218.91 | 66,800 | — | — |
| 1999-10-27 | $29.13 | $213.86 | 36,800 | — | — |
| 1999-10-26 | $29.06 | $213.40 | 44,800 | — | — |
| 1999-10-25 | $29.00 | $212.94 | 32,000 | — | — |
| 1999-10-22 | $29.25 | $214.78 | 47,000 | — | — |
| 1999-10-21 | $29.00 | $212.94 | 40,400 | — | — |
| 1999-10-20 | $29.19 | $214.32 | 51,600 | — | — |
| 1999-10-19 | $28.88 | $212.02 | 39,700 | — | — |
| 1999-10-18 | $28.50 | $209.27 | 78,100 | — | — |
| 1999-10-15 | $28.88 | $212.02 | 86,300 | — | — |
| 1999-10-14 | $29.44 | $216.15 | 65,100 | — | — |
| 1999-10-13 | $29.63 | $217.53 | 54,200 | — | — |
| 1999-10-12 | $29.81 | $218.91 | 31,500 | — | — |
| 1999-10-11 | $29.81 | $218.91 | 20,100 | — | — |
| 1999-10-08 | $29.94 | $219.82 | 36,500 | — | — |
| 1999-10-07 | $29.81 | $218.91 | 41,300 | — | — |
| 1999-10-06 | $29.81 | $218.91 | 37,700 | — | — |
| 1999-10-05 | $29.56 | $217.07 | 42,000 | — | — |
| 1999-10-04 | $29.13 | $213.86 | 35,600 | — | — |
| 1999-10-01 | $29.00 | $212.94 | 45,900 | — | — |
| 1999-09-30 | $29.25 | $214.78 | 58,500 | — | — |
| 1999-09-29 | $29.25 | $214.78 | 54,000 | — | — |
| 1999-09-28 | $29.06 | $213.40 | 50,800 | — | — |
| 1999-09-27 | $29.25 | $214.78 | 115,300 | — | — |
| 1999-09-24 | $29.56 | $217.07 | 61,100 | — | — |
| 1999-09-23 | $29.69 | $217.99 | 53,700 | — | — |
| 1999-09-22 | $29.69 | $217.99 | 63,200 | — | — |
| 1999-09-21 | $29.75 | $218.45 | 86,700 | — | — |
| 1999-09-20 | $29.81 | $218.91 | 51,600 | — | — |
| 1999-09-17 | $29.81 | $218.91 | 59,700 | — | — |
| 1999-09-16 | $29.94 | $219.82 | 58,300 | — | — |
| 1999-09-15 | $30.13 | $221.20 | 61,100 | — | — |
| 1999-09-14 | $30.50 | $223.95 | 64,100 | — | — |
| 1999-09-13 | $30.50 | $223.95 | 32,300 | — | — |
| 1999-09-10 | $30.63 | $224.87 | 65,500 | — | — |
| 1999-09-09 | $30.38 | $222.16 | 54,600 | — | — |
| 1999-09-08 | $30.38 | $222.16 | 45,800 | — | — |
| 1999-09-07 | $30.13 | $220.33 | 48,800 | — | — |
| 1999-09-03 | $30.44 | $222.61 | 32,600 | — | — |
| 1999-09-02 | $30.06 | $219.87 | 51,800 | — | — |
| 1999-09-01 | $30.56 | $223.53 | 40,900 | — | — |
| 1999-08-31 | $30.69 | $224.44 | 53,100 | — | — |
| 1999-08-30 | $30.63 | $223.98 | 47,600 | — | — |
| 1999-08-27 | $31.13 | $227.64 | 96,100 | — | — |
| 1999-08-26 | $31.19 | $228.10 | 87,000 | — | — |
| 1999-08-25 | $31.19 | $228.10 | 99,200 | — | — |
| 1999-08-24 | $30.44 | $222.61 | 33,200 | — | — |
| 1999-08-23 | $30.19 | $220.78 | 49,200 | — | — |
| 1999-08-20 | $30.13 | $220.33 | 44,800 | — | — |
| 1999-08-19 | $30.00 | $219.41 | 60,900 | — | — |
| 1999-08-18 | $30.00 | $219.41 | 40,100 | — | — |
| 1999-08-17 | $30.06 | $219.87 | 31,400 | — | — |
| 1999-08-16 | $29.75 | $217.58 | 60,000 | — | — |
| 1999-08-13 | $29.50 | $215.76 | 84,000 | — | — |
| 1999-08-12 | $29.19 | $213.47 | 37,500 | — | — |
| 1999-08-11 | $29.06 | $212.56 | 38,700 | — | — |
| 1999-08-10 | $29.00 | $212.10 | 44,200 | — | — |
| 1999-08-09 | $29.38 | $214.84 | 27,600 | — | — |
| 1999-08-06 | $29.38 | $214.84 | 32,900 | — | — |
| 1999-08-05 | $29.63 | $216.67 | 30,300 | — | — |
| 1999-08-04 | $29.50 | $215.76 | 28,400 | — | — |
| 1999-08-03 | $29.69 | $217.13 | 42,700 | — | — |
| 1999-08-02 | $29.81 | $218.04 | 37,800 | — | — |
| 1999-07-30 | $29.94 | $218.96 | 53,500 | — | — |
| 1999-07-29 | $29.88 | $218.50 | 64,200 | — | — |
| 1999-07-28 | $30.13 | $220.33 | 48,300 | — | — |
| 1999-07-27 | $30.38 | $222.16 | 39,400 | — | — |
| 1999-07-26 | $30.00 | $219.41 | 52,200 | — | — |
| 1999-07-23 | $30.38 | $222.16 | 33,700 | — | — |
| 1999-07-22 | $30.69 | $224.44 | 41,800 | — | — |
| 1999-07-21 | $31.06 | $227.18 | 38,800 | — | — |
| 1999-07-20 | $31.00 | $226.73 | 57,100 | — | — |
| 1999-07-19 | $31.50 | $230.38 | 29,700 | — | — |
| 1999-07-16 | $31.38 | $229.47 | 29,500 | — | — |
| 1999-07-15 | $31.25 | $228.56 | 65,800 | — | — |
| 1999-07-14 | $31.00 | $226.73 | 43,900 | — | — |
| 1999-07-13 | $30.81 | $225.36 | 52,100 | — | — |
| 1999-07-12 | $30.88 | $225.81 | 46,500 | — | — |
| 1999-07-09 | $30.88 | $225.81 | 43,600 | — | — |
| 1999-07-08 | $30.75 | $224.90 | 41,900 | — | — |
| 1999-07-07 | $30.50 | $223.07 | 34,500 | — | — |
| 1999-07-06 | $30.56 | $223.53 | 73,400 | — | — |
| 1999-07-02 | $30.38 | $222.16 | 31,500 | — | — |
| 1999-07-01 | $30.25 | $221.24 | 47,400 | — | — |
| 1999-06-30 | $30.19 | $220.78 | 61,200 | — | — |
| 1999-06-29 | $30.00 | $219.41 | 40,100 | — | — |
| 1999-06-28 | $30.13 | $220.33 | 48,000 | — | — |
| 1999-06-25 | $30.00 | $219.41 | 72,400 | — | — |
| 1999-06-24 | $29.88 | $218.50 | 87,700 | — | — |
| 1999-06-23 | $30.00 | $219.41 | 33,300 | — | — |
| 1999-06-22 | $30.00 | $219.41 | 44,400 | — | — |
| 1999-06-21 | $30.00 | $219.41 | 91,200 | — | — |
| 1999-06-18 | $29.94 | $218.96 | 53,700 | — | — |
| 1999-06-17 | $29.94 | $218.96 | 55,000 | — | — |
| 1999-06-16 | $29.81 | $218.04 | 71,800 | — | — |
| 1999-06-15 | $29.63 | $216.67 | 49,800 | — | — |
| 1999-06-14 | $29.50 | $215.76 | 44,600 | — | — |
| 1999-06-11 | $29.63 | $216.67 | 91,800 | — | — |
| 1999-06-10 | $30.00 | $213.64 | 107,200 | — | — |
| 1999-06-09 | $29.94 | $213.19 | 65,800 | — | — |
| 1999-06-08 | $29.94 | $213.19 | 89,700 | — | — |
| 1999-06-07 | $30.13 | $214.53 | 77,600 | — | — |
| 1999-06-04 | $30.06 | $214.08 | 55,400 | — | — |
| 1999-06-03 | $29.94 | $213.19 | 49,500 | — | — |
| 1999-06-02 | $30.06 | $214.08 | 112,400 | — | — |
| 1999-06-01 | $30.13 | $214.53 | 145,100 | — | — |
| 1999-05-28 | $30.13 | $214.53 | 81,900 | — | — |
| 1999-05-27 | $29.94 | $213.19 | 140,900 | — | — |
| 1999-05-26 | $30.44 | $216.75 | 69,600 | — | — |
| 1999-05-25 | $30.25 | $215.42 | 93,700 | — | — |
| 1999-05-24 | $30.50 | $217.20 | 107,500 | — | — |
| 1999-05-21 | $30.69 | $218.53 | 86,100 | — | — |
| 1999-05-20 | $30.50 | $217.20 | 53,700 | — | — |
| 1999-05-19 | $30.13 | $214.53 | 116,800 | — | — |
| 1999-05-18 | $30.25 | $215.42 | 161,800 | — | — |
| 1999-05-17 | $30.44 | $216.75 | 119,700 | — | — |
| 1999-05-14 | $31.06 | $221.20 | 81,700 | — | — |
| 1999-05-13 | $31.19 | $222.09 | 79,400 | — | — |
| 1999-05-12 | $30.88 | $219.87 | 49,900 | — | — |
| 1999-05-11 | $30.81 | $219.42 | 88,300 | — | — |
| 1999-05-10 | $30.69 | $218.53 | 66,500 | — | — |
| 1999-05-07 | $30.50 | $217.20 | 80,900 | — | — |
| 1999-05-06 | $30.19 | $214.97 | 46,800 | — | — |
| 1999-05-05 | $30.25 | $215.42 | 81,500 | — | — |
| 1999-05-04 | $30.44 | $216.75 | 144,400 | — | — |
| 1999-05-03 | $30.25 | $215.42 | 81,700 | — | — |
| 1999-04-30 | $30.06 | $214.08 | 97,800 | — | — |
| 1999-04-29 | $30.25 | $215.42 | 42,400 | — | — |
| 1999-04-28 | $30.25 | $215.42 | 80,100 | — | — |
| 1999-04-27 | $30.44 | $216.75 | 101,900 | — | — |
| 1999-04-26 | $30.38 | $216.31 | 84,700 | — | — |
| 1999-04-23 | $30.25 | $215.42 | 121,500 | — | — |
| 1999-04-22 | $29.94 | $213.19 | 167,500 | — | — |
| 1999-04-21 | $29.81 | $212.30 | 69,600 | — | — |
| 1999-04-20 | $29.44 | $209.63 | 81,500 | — | — |
| 1999-04-19 | $29.19 | $207.85 | 127,700 | — | — |
| 1999-04-16 | $29.25 | $208.29 | 87,000 | — | — |
| 1999-04-15 | $29.38 | $209.18 | 148,000 | — | — |
| 1999-04-14 | $28.94 | $206.07 | 155,700 | — | — |
| 1999-04-13 | $29.19 | $207.85 | 139,200 | — | — |
| 1999-04-12 | $29.44 | $209.63 | 81,500 | — | — |
| 1999-04-09 | $29.38 | $209.18 | 87,100 | — | — |
| 1999-04-08 | $29.31 | $208.74 | 83,000 | — | — |
| 1999-04-07 | $29.19 | $207.85 | 78,400 | — | — |
| 1999-04-06 | $29.13 | $207.40 | 113,000 | — | — |
| 1999-04-05 | $29.13 | $207.40 | 74,000 | — | — |
| 1999-04-01 | $29.00 | $206.51 | 59,300 | — | — |
| 1999-03-31 | $29.00 | $206.51 | 67,800 | — | — |
| 1999-03-30 | $29.06 | $206.96 | 49,600 | — | — |
| 1999-03-29 | $29.25 | $208.29 | 82,600 | — | — |
| 1999-03-26 | $29.25 | $208.29 | 70,000 | — | — |
| 1999-03-25 | $29.13 | $207.40 | 43,100 | — | — |
| 1999-03-24 | $28.81 | $205.18 | 42,600 | — | — |
| 1999-03-23 | $28.63 | $203.84 | 74,400 | — | — |
| 1999-03-22 | $28.94 | $206.07 | 66,800 | — | — |
| 1999-03-19 | $28.88 | $205.62 | 63,900 | — | — |
| 1999-03-18 | $29.19 | $207.85 | 58,300 | — | — |
| 1999-03-17 | $28.94 | $206.07 | 60,000 | — | — |
| 1999-03-16 | $29.19 | $207.85 | 43,600 | — | — |
| 1999-03-15 | $29.25 | $207.38 | 58,500 | — | — |
| 1999-03-12 | $29.25 | $207.38 | 45,200 | — | — |
| 1999-03-11 | $29.13 | $206.50 | 52,900 | — | — |
| 1999-03-10 | $29.06 | $206.05 | 56,200 | — | — |
| 1999-03-09 | $28.75 | $203.84 | 62,900 | — | — |
| 1999-03-08 | $28.56 | $202.51 | 56,500 | — | — |
| 1999-03-05 | $28.44 | $201.62 | 63,600 | — | — |
| 1999-03-04 | $28.13 | $199.41 | 67,000 | — | — |
| 1999-03-03 | $28.13 | $199.41 | 53,500 | — | — |
| 1999-03-02 | $28.31 | $200.74 | 38,700 | — | — |
| 1999-03-01 | $28.06 | $198.96 | 45,600 | — | — |
| 1999-02-26 | $28.06 | $198.96 | 24,900 | — | — |
| 1999-02-25 | $28.13 | $199.41 | 94,500 | — | — |
| 1999-02-24 | $28.25 | $200.29 | 117,900 | — | — |
| 1999-02-23 | $28.38 | $201.18 | 80,600 | — | — |
| 1999-02-22 | $28.50 | $202.07 | 76,100 | — | — |
| 1999-02-19 | $28.38 | $201.18 | 66,000 | — | — |
| 1999-02-18 | $28.44 | $201.62 | 32,200 | — | — |
| 1999-02-17 | $28.50 | $202.07 | 108,700 | — | — |
| 1999-02-16 | $28.44 | $201.62 | 97,000 | — | — |
| 1999-02-12 | $28.44 | $201.62 | 47,100 | — | — |
| 1999-02-11 | $28.63 | $202.95 | 53,600 | — | — |
| 1999-02-10 | $28.25 | $200.29 | 58,800 | — | — |
| 1999-02-09 | $28.19 | $199.85 | 57,200 | — | — |
| 1999-02-08 | $28.44 | $201.62 | 46,500 | — | — |
| 1999-02-05 | $28.44 | $201.62 | 95,700 | — | — |
| 1999-02-04 | $28.56 | $202.51 | 66,500 | — | — |
| 1999-02-03 | $28.88 | $204.72 | 60,600 | — | — |
| 1999-02-02 | $28.56 | $202.51 | 79,100 | — | — |
| 1999-02-01 | $28.81 | $204.28 | 46,400 | — | — |
| 1999-01-29 | $28.69 | $203.39 | 76,600 | — | — |
| 1999-01-28 | $28.56 | $202.51 | 83,400 | — | — |
| 1999-01-27 | $28.38 | $201.18 | 59,300 | — | — |
| 1999-01-26 | $28.50 | $202.07 | 68,300 | — | — |
| 1999-01-25 | $28.38 | $201.18 | 58,500 | — | — |
| 1999-01-22 | $28.50 | $202.07 | 70,000 | — | — |
| 1999-01-21 | $28.81 | $204.28 | 36,900 | — | — |
| 1999-01-20 | $28.94 | $205.17 | 79,800 | — | — |
| 1999-01-19 | $28.63 | $202.95 | 55,200 | — | — |
| 1999-01-15 | $28.69 | $203.39 | 44,900 | — | — |
| 1999-01-14 | $28.31 | $200.74 | 92,100 | — | — |
| 1999-01-13 | $28.38 | $201.18 | 108,400 | — | — |
| 1999-01-12 | $28.81 | $204.28 | 52,400 | — | — |
| 1999-01-11 | $29.13 | $206.50 | 65,100 | — | — |
| 1999-01-08 | $29.06 | $206.05 | 83,600 | — | — |
| 1999-01-07 | $29.13 | $206.50 | 73,800 | — | — |
| 1999-01-06 | $29.19 | $206.94 | 111,800 | — | — |
| 1999-01-05 | $28.75 | $203.84 | 67,400 | — | — |
| 1999-01-04 | $28.44 | $201.62 | 107,900 | — | — |