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
- 1985-03-07 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 | $35.75 | $81.87 | 2,600 | — | — |
| 1999-12-30 | $36.00 | $82.44 | 2,800 | — | — |
| 1999-12-29 | $37.00 | $84.73 | 9,800 | — | — |
| 1999-12-28 | $34.75 | $79.58 | 5,700 | — | — |
| 1999-12-27 | $35.00 | $80.15 | 3,400 | — | — |
| 1999-12-23 | $34.25 | $78.43 | 9,500 | — | — |
| 1999-12-22 | $34.13 | $78.15 | 9,300 | — | — |
| 1999-12-21 | $34.00 | $77.86 | 6,300 | — | — |
| 1999-12-20 | $33.13 | $75.86 | 3,600 | — | — |
| 1999-12-17 | $33.44 | $76.57 | 8,000 | — | — |
| 1999-12-16 | $33.13 | $75.86 | 8,300 | — | — |
| 1999-12-15 | $33.44 | $76.57 | 9,500 | — | — |
| 1999-12-14 | $34.00 | $77.86 | 19,100 | — | — |
| 1999-12-13 | $35.00 | $80.15 | 20,300 | — | — |
| 1999-12-10 | $33.63 | $77.00 | 8,600 | — | — |
| 1999-12-09 | $30.94 | $70.85 | 4,900 | — | — |
| 1999-12-08 | $30.50 | $69.85 | 15,000 | — | — |
| 1999-12-07 | $30.00 | $68.70 | 1,600 | — | — |
| 1999-12-06 | $30.25 | $69.27 | 4,000 | — | — |
| 1999-12-03 | $30.31 | $69.42 | 3,300 | — | — |
| 1999-12-02 | $30.63 | $70.13 | 1,200 | — | — |
| 1999-12-01 | $30.50 | $69.85 | 16,500 | — | — |
| 1999-11-30 | $28.13 | $64.41 | 25,000 | — | — |
| 1999-11-29 | $28.94 | $66.27 | 2,300 | — | — |
| 1999-11-26 | $28.75 | $65.84 | 2,500 | — | — |
| 1999-11-24 | $28.88 | $66.12 | 3,500 | — | — |
| 1999-11-23 | $29.00 | $66.41 | 2,900 | — | — |
| 1999-11-22 | $29.25 | $66.98 | 2,300 | — | — |
| 1999-11-19 | $29.56 | $67.70 | 4,700 | — | — |
| 1999-11-18 | $29.50 | $67.56 | 11,600 | — | — |
| 1999-11-17 | $29.88 | $68.41 | 15,900 | — | — |
| 1999-11-16 | $30.25 | $69.27 | 32,300 | — | — |
| 1999-11-15 | $27.75 | $63.55 | 3,700 | — | — |
| 1999-11-12 | $26.88 | $61.54 | 9,900 | — | — |
| 1999-11-11 | $27.69 | $63.41 | 12,500 | — | — |
| 1999-11-10 | $28.38 | $64.98 | 6,900 | — | — |
| 1999-11-09 | $29.00 | $66.41 | 6,500 | — | — |
| 1999-11-08 | $29.00 | $66.41 | 9,300 | — | — |
| 1999-11-05 | $28.44 | $65.12 | 2,000 | — | — |
| 1999-11-04 | $28.25 | $64.69 | 19,600 | — | — |
| 1999-11-03 | $27.25 | $62.40 | 5,100 | — | — |
| 1999-11-02 | $26.81 | $61.40 | 4,000 | — | — |
| 1999-11-01 | $27.00 | $61.83 | 5,100 | — | — |
| 1999-10-29 | $27.13 | $62.12 | 4,100 | — | — |
| 1999-10-28 | $27.75 | $63.55 | 6,000 | — | — |
| 1999-10-27 | $28.69 | $64.91 | 10,000 | — | — |
| 1999-10-26 | $28.56 | $64.62 | 6,100 | — | — |
| 1999-10-25 | $28.63 | $64.76 | 18,700 | — | — |
| 1999-10-22 | $27.63 | $62.50 | 7,300 | — | — |
| 1999-10-21 | $26.00 | $58.82 | 3,500 | — | — |
| 1999-10-20 | $25.00 | $56.56 | 700 | — | — |
| 1999-10-19 | $24.38 | $55.15 | 2,700 | — | — |
| 1999-10-18 | $23.50 | $53.17 | 500 | — | — |
| 1999-10-15 | $23.56 | $53.31 | 3,100 | — | — |
| 1999-10-14 | $23.75 | $53.73 | 1,600 | — | — |
| 1999-10-13 | $23.56 | $53.31 | 3,300 | — | — |
| 1999-10-12 | $23.25 | $52.60 | 5,000 | — | — |
| 1999-10-11 | $23.63 | $53.45 | 4,900 | — | — |
| 1999-10-08 | $23.88 | $54.02 | 11,500 | — | — |
| 1999-10-07 | $23.94 | $54.16 | 3,900 | — | — |
| 1999-10-06 | $23.94 | $54.16 | 3,100 | — | — |
| 1999-10-05 | $23.88 | $54.02 | 2,400 | — | — |
| 1999-10-04 | $23.75 | $53.73 | 1,800 | — | — |
| 1999-10-01 | $24.13 | $54.58 | 500 | — | — |
| 1999-09-30 | $24.31 | $55.01 | 4,700 | — | — |
| 1999-09-29 | $24.69 | $55.86 | 400 | — | — |
| 1999-09-28 | $24.88 | $56.28 | 800 | — | — |
| 1999-09-27 | $24.88 | $56.28 | 1,500 | — | — |
| 1999-09-24 | $24.50 | $55.43 | 700 | — | — |
| 1999-09-23 | $24.44 | $55.29 | 700 | — | — |
| 1999-09-22 | $24.38 | $55.15 | 3,700 | — | — |
| 1999-09-21 | $25.25 | $57.13 | 2,000 | — | — |
| 1999-09-20 | $25.00 | $56.56 | 800 | — | — |
| 1999-09-17 | $24.88 | $56.28 | 6,700 | — | — |
| 1999-09-16 | $24.88 | $56.28 | 2,600 | — | — |
| 1999-09-15 | $24.75 | $56.00 | 6,400 | — | — |
| 1999-09-14 | $25.63 | $57.98 | 300 | — | — |
| 1999-09-13 | $25.81 | $58.40 | 1,400 | — | — |
| 1999-09-10 | $26.00 | $58.82 | 1,900 | — | — |
| 1999-09-09 | $26.00 | $58.82 | 2,200 | — | — |
| 1999-09-08 | $26.00 | $58.82 | 900 | — | — |
| 1999-09-07 | $26.38 | $59.67 | 4,700 | — | — |
| 1999-09-03 | $26.38 | $59.67 | 0 | — | — |
| 1999-09-02 | $26.38 | $59.67 | 2,000 | — | — |
| 1999-09-01 | $26.19 | $59.25 | 500 | — | — |
| 1999-08-31 | $26.00 | $58.82 | 800 | — | — |
| 1999-08-30 | $26.00 | $58.82 | 2,300 | — | — |
| 1999-08-27 | $26.13 | $59.11 | 1,800 | — | — |
| 1999-08-26 | $26.38 | $59.67 | 4,200 | — | — |
| 1999-08-25 | $26.19 | $59.25 | 2,200 | — | — |
| 1999-08-24 | $26.38 | $59.67 | 2,600 | — | — |
| 1999-08-23 | $26.25 | $59.39 | 500 | — | — |
| 1999-08-20 | $26.63 | $60.24 | 1,400 | — | — |
| 1999-08-19 | $26.63 | $60.24 | 1,700 | — | — |
| 1999-08-18 | $26.69 | $60.38 | 2,200 | — | — |
| 1999-08-17 | $27.25 | $61.65 | 6,600 | — | — |
| 1999-08-16 | $26.25 | $59.39 | 2,400 | — | — |
| 1999-08-13 | $26.25 | $59.39 | 2,000 | — | — |
| 1999-08-12 | $26.00 | $58.82 | 1,600 | — | — |
| 1999-08-11 | $25.69 | $58.12 | 1,900 | — | — |
| 1999-08-10 | $25.63 | $57.98 | 800 | — | — |
| 1999-08-09 | $25.88 | $58.54 | 2,500 | — | — |
| 1999-08-06 | $25.88 | $58.54 | 1,600 | — | — |
| 1999-08-05 | $26.38 | $59.67 | 1,100 | — | — |
| 1999-08-04 | $26.75 | $60.52 | 3,900 | — | — |
| 1999-08-03 | $27.00 | $61.09 | 2,900 | — | — |
| 1999-08-02 | $26.56 | $60.10 | 12,000 | — | — |
| 1999-07-30 | $27.25 | $61.65 | 2,100 | — | — |
| 1999-07-29 | $27.38 | $61.94 | 6,100 | — | — |
| 1999-07-28 | $27.75 | $62.78 | 2,800 | — | — |
| 1999-07-27 | $27.75 | $62.00 | 900 | — | — |
| 1999-07-26 | $27.63 | $61.72 | 17,400 | — | — |
| 1999-07-23 | $27.44 | $60.53 | 2,500 | — | — |
| 1999-07-22 | $27.44 | $60.53 | 4,700 | — | — |
| 1999-07-21 | $28.13 | $62.05 | 1,800 | — | — |
| 1999-07-20 | $28.38 | $62.60 | 2,900 | — | — |
| 1999-07-19 | $28.31 | $62.47 | 2,300 | — | — |
| 1999-07-16 | $28.50 | $62.88 | 11,800 | — | — |
| 1999-07-15 | $28.06 | $61.91 | 8,900 | — | — |
| 1999-07-14 | $27.06 | $59.71 | 9,800 | — | — |
| 1999-07-13 | $27.25 | $60.12 | 10,500 | — | — |
| 1999-07-12 | $26.25 | $57.91 | 8,100 | — | — |
| 1999-07-09 | $26.50 | $58.47 | 4,700 | — | — |
| 1999-07-08 | $26.31 | $58.05 | 9,400 | — | — |
| 1999-07-07 | $27.25 | $60.12 | 19,100 | — | — |
| 1999-07-06 | $26.06 | $57.50 | 4,300 | — | — |
| 1999-07-02 | $25.81 | $56.95 | 3,600 | — | — |
| 1999-07-01 | $25.75 | $56.81 | 9,900 | — | — |
| 1999-06-30 | $25.19 | $55.57 | 3,100 | — | — |
| 1999-06-29 | $25.50 | $56.26 | 11,800 | — | — |
| 1999-06-28 | $25.63 | $56.54 | 1,200 | — | — |
| 1999-06-25 | $25.69 | $56.67 | 1,400 | — | — |
| 1999-06-24 | $25.56 | $56.40 | 2,300 | — | — |
| 1999-06-23 | $25.25 | $55.71 | 7,000 | — | — |
| 1999-06-22 | $24.81 | $54.74 | 1,100 | — | — |
| 1999-06-21 | $24.69 | $54.47 | 4,500 | — | — |
| 1999-06-18 | $25.50 | $56.26 | 5,400 | — | — |
| 1999-06-17 | $24.75 | $54.61 | 4,100 | — | — |
| 1999-06-16 | $25.00 | $55.16 | 20,500 | — | — |
| 1999-06-15 | $23.81 | $52.54 | 5,000 | — | — |
| 1999-06-14 | $23.50 | $51.85 | 4,600 | — | — |
| 1999-06-11 | $23.19 | $51.16 | 1,400 | — | — |
| 1999-06-10 | $23.25 | $51.30 | 7,600 | — | — |
| 1999-06-09 | $23.50 | $51.85 | 6,100 | — | — |
| 1999-06-08 | $23.38 | $51.57 | 5,600 | — | — |
| 1999-06-07 | $23.44 | $51.71 | 1,200 | — | — |
| 1999-06-04 | $23.50 | $51.85 | 5,100 | — | — |
| 1999-06-03 | $23.56 | $51.99 | 2,000 | — | — |
| 1999-06-02 | $23.19 | $51.16 | 3,100 | — | — |
| 1999-06-01 | $23.25 | $51.30 | 3,200 | — | — |
| 1999-05-28 | $23.38 | $51.57 | 2,500 | — | — |
| 1999-05-27 | $22.88 | $50.47 | 11,500 | — | — |
| 1999-05-26 | $22.63 | $49.92 | 20,900 | — | — |
| 1999-05-25 | $22.00 | $48.54 | 15,100 | — | — |
| 1999-05-24 | $22.13 | $48.81 | 5,500 | — | — |
| 1999-05-21 | $22.19 | $48.95 | 2,700 | — | — |
| 1999-05-20 | $22.19 | $48.95 | 3,100 | — | — |
| 1999-05-19 | $22.19 | $48.95 | 17,200 | — | — |
| 1999-05-18 | $22.50 | $49.64 | 1,700 | — | — |
| 1999-05-17 | $22.50 | $49.64 | 9,400 | — | — |
| 1999-05-14 | $22.94 | $50.61 | 2,100 | — | — |
| 1999-05-13 | $23.00 | $50.74 | 2,400 | — | — |
| 1999-05-12 | $22.88 | $50.47 | 5,500 | — | — |
| 1999-05-11 | $22.44 | $49.50 | 14,500 | — | — |
| 1999-05-10 | $23.00 | $50.74 | 3,500 | — | — |
| 1999-05-07 | $23.38 | $51.57 | 16,500 | — | — |
| 1999-05-06 | $22.94 | $50.61 | 5,400 | — | — |
| 1999-05-05 | $23.00 | $50.74 | 11,100 | — | — |
| 1999-05-04 | $22.94 | $50.61 | 2,200 | — | — |
| 1999-05-03 | $23.00 | $50.74 | 600 | — | — |
| 1999-04-30 | $22.94 | $50.61 | 700 | — | — |
| 1999-04-29 | $23.00 | $50.74 | 1,300 | — | — |
| 1999-04-28 | $23.25 | $51.30 | 1,400 | — | — |
| 1999-04-27 | $23.50 | $51.09 | 7,000 | — | — |
| 1999-04-26 | $23.88 | $51.90 | 1,100 | — | — |
| 1999-04-23 | $23.50 | $51.09 | 5,200 | — | — |
| 1999-04-22 | $22.50 | $48.91 | 2,800 | — | — |
| 1999-04-21 | $22.44 | $48.78 | 1,900 | — | — |
| 1999-04-20 | $22.31 | $48.50 | 4,800 | — | — |
| 1999-04-19 | $22.50 | $48.91 | 5,200 | — | — |
| 1999-04-16 | $22.25 | $48.37 | 2,800 | — | — |
| 1999-04-15 | $22.31 | $48.50 | 2,100 | — | — |
| 1999-04-14 | $22.81 | $49.59 | 3,500 | — | — |
| 1999-04-13 | $23.13 | $50.27 | 4,600 | — | — |
| 1999-04-12 | $22.88 | $49.73 | 4,700 | — | — |
| 1999-04-09 | $23.25 | $50.54 | 4,000 | — | — |
| 1999-04-08 | $23.00 | $50.00 | 2,700 | — | — |
| 1999-04-07 | $22.75 | $49.46 | 1,700 | — | — |
| 1999-04-06 | $23.00 | $50.00 | 4,700 | — | — |
| 1999-04-05 | $22.75 | $49.46 | 1,200 | — | — |
| 1999-04-01 | $23.13 | $50.27 | 3,400 | — | — |
| 1999-03-31 | $23.00 | $50.00 | 9,700 | — | — |
| 1999-03-30 | $23.75 | $51.63 | 4,100 | — | — |
| 1999-03-29 | $23.31 | $50.68 | 3,500 | — | — |
| 1999-03-26 | $24.00 | $52.17 | 3,300 | — | — |
| 1999-03-25 | $23.94 | $52.04 | 7,300 | — | — |
| 1999-03-24 | $23.25 | $50.54 | 4,100 | — | — |
| 1999-03-23 | $23.00 | $50.00 | 2,900 | — | — |
| 1999-03-22 | $23.38 | $50.81 | 7,500 | — | — |
| 1999-03-19 | $23.50 | $51.09 | 1,500 | — | — |
| 1999-03-18 | $23.50 | $51.09 | 1,100 | — | — |
| 1999-03-17 | $23.19 | $50.41 | 0 | — | — |
| 1999-03-16 | $23.19 | $50.41 | 3,400 | — | — |
| 1999-03-15 | $23.31 | $50.68 | 5,400 | — | — |
| 1999-03-12 | $23.25 | $50.54 | 2,900 | — | — |
| 1999-03-11 | $23.50 | $51.09 | 8,400 | — | — |
| 1999-03-10 | $23.50 | $51.09 | 3,700 | — | — |
| 1999-03-09 | $23.38 | $50.81 | 2,500 | — | — |
| 1999-03-08 | $23.38 | $50.81 | 12,300 | — | — |
| 1999-03-05 | $22.63 | $49.18 | 4,200 | — | — |
| 1999-03-04 | $23.38 | $50.81 | 1,300 | — | — |
| 1999-03-03 | $23.00 | $50.00 | 11,700 | — | — |
| 1999-03-02 | $22.88 | $49.73 | 4,000 | — | — |
| 1999-03-01 | $22.94 | $49.86 | 3,600 | — | — |
| 1999-02-26 | $22.75 | $49.46 | 1,600 | — | — |
| 1999-02-25 | $22.94 | $49.86 | 2,400 | — | — |
| 1999-02-24 | $23.00 | $50.00 | 4,600 | — | — |
| 1999-02-23 | $23.19 | $50.41 | 7,900 | — | — |
| 1999-02-22 | $23.25 | $50.54 | 6,300 | — | — |
| 1999-02-19 | $23.38 | $50.81 | 3,500 | — | — |
| 1999-02-18 | $23.50 | $51.09 | 13,000 | — | — |
| 1999-02-17 | $24.44 | $53.12 | 9,000 | — | — |
| 1999-02-16 | $25.25 | $54.89 | 6,200 | — | — |
| 1999-02-12 | $25.63 | $55.71 | 1,600 | — | — |
| 1999-02-11 | $25.75 | $55.98 | 2,800 | — | — |
| 1999-02-10 | $25.88 | $56.25 | 1,900 | — | — |
| 1999-02-09 | $25.88 | $56.25 | 5,900 | — | — |
| 1999-02-08 | $26.19 | $56.93 | 2,800 | — | — |
| 1999-02-05 | $26.25 | $57.06 | 3,500 | — | — |
| 1999-02-04 | $26.31 | $57.20 | 1,300 | — | — |
| 1999-02-03 | $26.25 | $57.06 | 1,900 | — | — |
| 1999-02-02 | $26.19 | $56.93 | 3,200 | — | — |
| 1999-02-01 | $26.06 | $56.66 | 3,200 | — | — |
| 1999-01-29 | $26.00 | $56.52 | 5,200 | — | — |
| 1999-01-28 | $25.06 | $54.48 | 1,400 | — | — |
| 1999-01-27 | $25.81 | $55.36 | 1,900 | — | — |
| 1999-01-26 | $25.94 | $55.63 | 3,300 | — | — |
| 1999-01-25 | $25.75 | $55.23 | 600 | — | — |
| 1999-01-22 | $25.50 | $54.69 | 2,300 | — | — |
| 1999-01-21 | $25.63 | $54.96 | 2,400 | — | — |
| 1999-01-20 | $25.50 | $54.69 | 3,200 | — | — |
| 1999-01-19 | $25.38 | $54.43 | 1,300 | — | — |
| 1999-01-15 | $25.50 | $54.69 | 3,900 | — | — |
| 1999-01-14 | $25.44 | $54.56 | 6,500 | — | — |
| 1999-01-13 | $25.00 | $53.62 | 4,000 | — | — |
| 1999-01-12 | $25.38 | $54.43 | 100 | — | — |
| 1999-01-11 | $25.31 | $54.29 | 2,700 | — | — |
| 1999-01-08 | $25.50 | $54.69 | 1,800 | — | — |
| 1999-01-07 | $25.63 | $54.96 | 8,000 | — | — |
| 1999-01-06 | $25.75 | $55.23 | 12,100 | — | — |
| 1999-01-05 | $25.50 | $54.69 | 3,400 | — | — |
| 1999-01-04 | $25.63 | $54.96 | 3,000 | — | — |