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
- 1983-05-10 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 | $36.00 | $49.80 | 10,000 | — | — |
| 1999-12-30 | $35.00 | $48.42 | 1,800 | — | — |
| 1999-12-29 | $35.00 | $48.42 | 5,700 | — | — |
| 1999-12-28 | $36.00 | $49.80 | 2,700 | — | — |
| 1999-12-27 | $35.75 | $49.46 | 300 | — | — |
| 1999-12-23 | $34.63 | $47.90 | 0 | — | — |
| 1999-12-22 | $34.63 | $47.90 | 3,000 | — | — |
| 1999-12-21 | $35.13 | $48.59 | 500 | — | — |
| 1999-12-20 | $35.94 | $49.72 | 33,100 | — | — |
| 1999-12-17 | $36.13 | $49.98 | 2,800 | — | — |
| 1999-12-16 | $35.50 | $49.11 | 1,300 | — | — |
| 1999-12-15 | $35.50 | $49.11 | 0 | — | — |
| 1999-12-14 | $35.50 | $49.11 | 1,900 | — | — |
| 1999-12-13 | $35.50 | $49.11 | 2,700 | — | — |
| 1999-12-10 | $35.25 | $48.77 | 6,100 | — | — |
| 1999-12-09 | $34.25 | $47.38 | 4,400 | — | — |
| 1999-12-08 | $36.63 | $50.67 | 5,700 | — | — |
| 1999-12-07 | $35.13 | $48.59 | 2,200 | — | — |
| 1999-12-06 | $35.63 | $49.29 | 1,200 | — | — |
| 1999-12-03 | $36.00 | $49.80 | 25,500 | — | — |
| 1999-12-02 | $35.50 | $49.11 | 2,400 | — | — |
| 1999-12-01 | $34.63 | $47.90 | 0 | — | — |
| 1999-11-30 | $34.63 | $47.90 | 1,200 | — | — |
| 1999-11-29 | $34.88 | $48.25 | 0 | — | — |
| 1999-11-26 | $34.88 | $48.25 | 0 | — | — |
| 1999-11-24 | $34.88 | $48.25 | 3,800 | — | — |
| 1999-11-23 | $35.38 | $48.94 | 4,800 | — | — |
| 1999-11-22 | $34.63 | $47.90 | 900 | — | — |
| 1999-11-19 | $35.13 | $48.59 | 3,100 | — | — |
| 1999-11-18 | $34.88 | $48.25 | 10,400 | — | — |
| 1999-11-17 | $34.38 | $47.56 | 3,000 | — | — |
| 1999-11-16 | $34.94 | $48.33 | 46,300 | — | — |
| 1999-11-15 | $34.63 | $47.90 | 2,600 | — | — |
| 1999-11-12 | $35.50 | $49.11 | 2,900 | — | — |
| 1999-11-11 | $34.75 | $48.07 | 7,000 | — | — |
| 1999-11-10 | $35.25 | $48.77 | 0 | — | — |
| 1999-11-09 | $35.25 | $48.77 | 700 | — | — |
| 1999-11-08 | $35.38 | $48.94 | 1,400 | — | — |
| 1999-11-05 | $35.63 | $49.29 | 1,800 | — | — |
| 1999-11-04 | $35.63 | $49.29 | 2,800 | — | — |
| 1999-11-03 | $35.75 | $49.46 | 1,000 | — | — |
| 1999-11-02 | $35.53 | $49.16 | 1,200 | — | — |
| 1999-11-01 | $35.50 | $49.11 | 3,200 | — | — |
| 1999-10-29 | $34.88 | $48.25 | 24,400 | — | — |
| 1999-10-28 | $34.50 | $47.73 | 5,200 | — | — |
| 1999-10-27 | $35.75 | $49.46 | 5,100 | — | — |
| 1999-10-26 | $36.50 | $50.15 | 15,000 | — | — |
| 1999-10-25 | $36.75 | $50.49 | 400 | — | — |
| 1999-10-22 | $38.13 | $52.38 | 3,700 | — | — |
| 1999-10-21 | $38.38 | $52.73 | 5,800 | — | — |
| 1999-10-20 | $35.63 | $48.95 | 700 | — | — |
| 1999-10-19 | $37.00 | $50.84 | 400 | — | — |
| 1999-10-18 | $37.50 | $51.52 | 3,300 | — | — |
| 1999-10-15 | $36.19 | $49.72 | 100 | — | — |
| 1999-10-14 | $35.13 | $48.26 | 2,200 | — | — |
| 1999-10-13 | $35.75 | $49.12 | 400 | — | — |
| 1999-10-12 | $35.13 | $48.26 | 2,700 | — | — |
| 1999-10-11 | $35.00 | $48.09 | 4,800 | — | — |
| 1999-10-08 | $34.88 | $47.92 | 0 | — | — |
| 1999-10-07 | $34.88 | $47.92 | 3,300 | — | — |
| 1999-10-06 | $34.81 | $47.83 | 8,700 | — | — |
| 1999-10-05 | $35.13 | $48.26 | 600 | — | — |
| 1999-10-04 | $35.50 | $48.78 | 300 | — | — |
| 1999-10-01 | $34.63 | $47.57 | 7,500 | — | — |
| 1999-09-30 | $34.88 | $47.92 | 9,100 | — | — |
| 1999-09-29 | $35.25 | $48.43 | 27,900 | — | — |
| 1999-09-28 | $35.25 | $48.43 | 1,800 | — | — |
| 1999-09-27 | $35.00 | $48.09 | 100 | — | — |
| 1999-09-24 | $35.25 | $48.43 | 0 | — | — |
| 1999-09-23 | $35.25 | $48.43 | 700 | — | — |
| 1999-09-22 | $35.38 | $48.60 | 1,600 | — | — |
| 1999-09-21 | $35.56 | $48.86 | 600 | — | — |
| 1999-09-20 | $37.38 | $51.35 | 200 | — | — |
| 1999-09-17 | $37.88 | $52.04 | 500 | — | — |
| 1999-09-16 | $35.50 | $48.78 | 1,300 | — | — |
| 1999-09-15 | $35.50 | $48.78 | 2,900 | — | — |
| 1999-09-14 | $35.25 | $48.43 | 2,100 | — | — |
| 1999-09-13 | $36.63 | $50.32 | 4,500 | — | — |
| 1999-09-10 | $35.00 | $48.09 | 7,800 | — | — |
| 1999-09-09 | $36.00 | $49.46 | 35,000 | — | — |
| 1999-09-08 | $36.00 | $49.46 | 600 | — | — |
| 1999-09-07 | $37.63 | $51.70 | 200 | — | — |
| 1999-09-03 | $37.63 | $51.70 | 200 | — | — |
| 1999-09-02 | $38.13 | $52.38 | 200 | — | — |
| 1999-09-01 | $38.13 | $52.38 | 400 | — | — |
| 1999-08-31 | $37.25 | $51.18 | 3,600 | — | — |
| 1999-08-30 | $37.19 | $51.09 | 1,300 | — | — |
| 1999-08-27 | $36.50 | $50.15 | 400 | — | — |
| 1999-08-26 | $37.19 | $51.09 | 5,500 | — | — |
| 1999-08-25 | $37.13 | $51.01 | 100 | — | — |
| 1999-08-24 | $37.38 | $51.35 | 100 | — | — |
| 1999-08-23 | $37.38 | $51.35 | 8,300 | — | — |
| 1999-08-20 | $37.50 | $51.52 | 2,400 | — | — |
| 1999-08-19 | $37.75 | $51.87 | 100 | — | — |
| 1999-08-18 | $37.75 | $51.87 | 300 | — | — |
| 1999-08-17 | $38.50 | $52.90 | 500 | — | — |
| 1999-08-16 | $37.63 | $51.70 | 6,000 | — | — |
| 1999-08-13 | $37.50 | $51.52 | 9,100 | — | — |
| 1999-08-12 | $37.50 | $51.52 | 300 | — | — |
| 1999-08-11 | $37.50 | $51.52 | 1,900 | — | — |
| 1999-08-10 | $38.00 | $52.21 | 6,900 | — | — |
| 1999-08-09 | $37.25 | $51.18 | 1,000 | — | — |
| 1999-08-06 | $37.25 | $51.18 | 15,000 | — | — |
| 1999-08-05 | $37.25 | $51.18 | 0 | — | — |
| 1999-08-04 | $37.25 | $51.18 | 9,300 | — | — |
| 1999-08-03 | $37.63 | $51.70 | 1,900 | — | — |
| 1999-08-02 | $38.69 | $53.16 | 3,500 | — | — |
| 1999-07-30 | $39.88 | $54.79 | 2,400 | — | — |
| 1999-07-29 | $38.75 | $53.24 | 800 | — | — |
| 1999-07-28 | $38.63 | $53.07 | 2,800 | — | — |
| 1999-07-27 | $39.75 | $54.62 | 1,700 | — | — |
| 1999-07-26 | $40.88 | $56.16 | 900 | — | — |
| 1999-07-23 | $40.13 | $54.79 | 800 | — | — |
| 1999-07-22 | $40.00 | $54.62 | 700 | — | — |
| 1999-07-21 | $40.00 | $54.62 | 200 | — | — |
| 1999-07-20 | $40.00 | $54.62 | 1,900 | — | — |
| 1999-07-19 | $40.63 | $55.47 | 2,800 | — | — |
| 1999-07-16 | $42.00 | $57.35 | 4,000 | — | — |
| 1999-07-15 | $40.25 | $54.96 | 900 | — | — |
| 1999-07-14 | $40.75 | $55.64 | 200 | — | — |
| 1999-07-13 | $40.00 | $54.62 | 7,800 | — | — |
| 1999-07-12 | $40.13 | $54.79 | 1,800 | — | — |
| 1999-07-09 | $40.75 | $55.64 | 3,900 | — | — |
| 1999-07-08 | $38.00 | $51.89 | 3,500 | — | — |
| 1999-07-07 | $39.13 | $53.42 | 900 | — | — |
| 1999-07-06 | $38.63 | $52.74 | 500 | — | — |
| 1999-07-02 | $39.38 | $53.76 | 3,900 | — | — |
| 1999-07-01 | $38.63 | $52.74 | 2,900 | — | — |
| 1999-06-30 | $39.00 | $53.25 | 4,700 | — | — |
| 1999-06-29 | $39.13 | $53.42 | 1,800 | — | — |
| 1999-06-28 | $38.94 | $53.17 | 300 | — | — |
| 1999-06-25 | $38.63 | $52.74 | 1,400 | — | — |
| 1999-06-24 | $40.13 | $54.79 | 2,300 | — | — |
| 1999-06-23 | $40.00 | $54.62 | 0 | — | — |
| 1999-06-22 | $40.00 | $54.62 | 1,000 | — | — |
| 1999-06-21 | $39.25 | $53.59 | 2,400 | — | — |
| 1999-06-18 | $38.00 | $51.89 | 3,300 | — | — |
| 1999-06-17 | $38.50 | $52.57 | 0 | — | — |
| 1999-06-16 | $38.50 | $52.57 | 400 | — | — |
| 1999-06-15 | $37.50 | $51.20 | 600 | — | — |
| 1999-06-14 | $38.00 | $51.89 | 3,400 | — | — |
| 1999-06-11 | $37.13 | $50.69 | 36,700 | — | — |
| 1999-06-10 | $37.38 | $51.03 | 23,500 | — | — |
| 1999-06-09 | $37.13 | $50.69 | 300 | — | — |
| 1999-06-08 | $37.75 | $51.54 | 3,500 | — | — |
| 1999-06-07 | $39.00 | $53.25 | 0 | — | — |
| 1999-06-04 | $39.00 | $53.25 | 0 | — | — |
| 1999-06-03 | $39.00 | $53.25 | 2,000 | — | — |
| 1999-06-02 | $37.50 | $51.20 | 4,000 | — | — |
| 1999-06-01 | $38.00 | $51.89 | 2,500 | — | — |
| 1999-05-28 | $37.38 | $51.03 | 6,600 | — | — |
| 1999-05-27 | $37.50 | $51.20 | 7,400 | — | — |
| 1999-05-26 | $37.38 | $51.03 | 900 | — | — |
| 1999-05-25 | $37.25 | $50.86 | 5,000 | — | — |
| 1999-05-24 | $37.88 | $51.72 | 100 | — | — |
| 1999-05-21 | $37.94 | $51.80 | 15,600 | — | — |
| 1999-05-20 | $37.69 | $51.46 | 600 | — | — |
| 1999-05-19 | $37.50 | $51.20 | 3,000 | — | — |
| 1999-05-18 | $37.50 | $51.20 | 0 | — | — |
| 1999-05-17 | $37.50 | $51.20 | 5,200 | — | — |
| 1999-05-14 | $37.75 | $51.54 | 11,300 | — | — |
| 1999-05-13 | $36.75 | $50.18 | 10,000 | — | — |
| 1999-05-12 | $37.50 | $51.20 | 5,400 | — | — |
| 1999-05-11 | $37.88 | $51.72 | 1,400 | — | — |
| 1999-05-10 | $37.88 | $51.72 | 600 | — | — |
| 1999-05-07 | $37.88 | $51.72 | 1,400 | — | — |
| 1999-05-06 | $37.69 | $51.46 | 4,200 | — | — |
| 1999-05-05 | $37.38 | $51.03 | 900 | — | — |
| 1999-05-04 | $37.38 | $51.03 | 5,300 | — | — |
| 1999-05-03 | $37.50 | $51.20 | 2,900 | — | — |
| 1999-04-30 | $37.13 | $50.69 | 2,000 | — | — |
| 1999-04-29 | $37.50 | $51.20 | 1,000 | — | — |
| 1999-04-28 | $38.00 | $51.89 | 2,000 | — | — |
| 1999-04-27 | $37.50 | $51.20 | 17,600 | — | — |
| 1999-04-26 | $38.50 | $52.57 | 3,300 | — | — |
| 1999-04-23 | $36.75 | $49.84 | 4,300 | — | — |
| 1999-04-22 | $36.00 | $48.82 | 700 | — | — |
| 1999-04-21 | $36.88 | $50.01 | 5,500 | — | — |
| 1999-04-20 | $36.06 | $48.91 | 10,100 | — | — |
| 1999-04-19 | $36.00 | $48.82 | 4,100 | — | — |
| 1999-04-16 | $35.50 | $48.14 | 2,700 | — | — |
| 1999-04-15 | $34.81 | $47.21 | 3,800 | — | — |
| 1999-04-14 | $35.00 | $47.46 | 4,500 | — | — |
| 1999-04-13 | $35.19 | $47.72 | 3,600 | — | — |
| 1999-04-12 | $35.56 | $48.23 | 4,300 | — | — |
| 1999-04-09 | $36.19 | $49.07 | 6,200 | — | — |
| 1999-04-08 | $35.13 | $47.63 | 11,600 | — | — |
| 1999-04-07 | $35.50 | $48.14 | 3,900 | — | — |
| 1999-04-06 | $36.25 | $49.16 | 900 | — | — |
| 1999-04-05 | $37.00 | $50.18 | 0 | — | — |
| 1999-04-01 | $37.00 | $50.18 | 2,400 | — | — |
| 1999-03-31 | $34.56 | $46.87 | 11,500 | — | — |
| 1999-03-30 | $36.31 | $49.24 | 100 | — | — |
| 1999-03-29 | $37.47 | $50.81 | 900 | — | — |
| 1999-03-26 | $37.50 | $50.85 | 5,000 | — | — |
| 1999-03-25 | $37.56 | $50.94 | 10,100 | — | — |
| 1999-03-24 | $37.25 | $50.52 | 11,500 | — | — |
| 1999-03-23 | $36.63 | $49.67 | 5,600 | — | — |
| 1999-03-22 | $36.69 | $49.75 | 18,700 | — | — |
| 1999-03-19 | $36.75 | $49.84 | 10,700 | — | — |
| 1999-03-18 | $36.38 | $49.33 | 2,000 | — | — |
| 1999-03-17 | $36.50 | $49.50 | 500 | — | — |
| 1999-03-16 | $36.25 | $49.16 | 1,400 | — | — |
| 1999-03-15 | $37.38 | $50.69 | 2,400 | — | — |
| 1999-03-12 | $38.13 | $51.70 | 1,900 | — | — |
| 1999-03-11 | $38.13 | $51.70 | 300 | — | — |
| 1999-03-10 | $37.38 | $50.69 | 2,600 | — | — |
| 1999-03-09 | $38.13 | $51.70 | 0 | — | — |
| 1999-03-08 | $38.13 | $51.70 | 5,300 | — | — |
| 1999-03-05 | $37.31 | $50.60 | 5,500 | — | — |
| 1999-03-04 | $38.25 | $51.87 | 200 | — | — |
| 1999-03-03 | $38.13 | $51.70 | 3,700 | — | — |
| 1999-03-02 | $37.50 | $50.85 | 600 | — | — |
| 1999-03-01 | $38.13 | $51.70 | 19,100 | — | — |
| 1999-02-26 | $38.13 | $51.70 | 8,000 | — | — |
| 1999-02-25 | $37.38 | $50.69 | 500 | — | — |
| 1999-02-24 | $37.25 | $50.52 | 18,200 | — | — |
| 1999-02-23 | $38.13 | $51.70 | 100 | — | — |
| 1999-02-22 | $37.31 | $50.60 | 1,700 | — | — |
| 1999-02-19 | $37.38 | $50.69 | 1,400 | — | — |
| 1999-02-18 | $37.38 | $50.69 | 11,500 | — | — |
| 1999-02-17 | $38.00 | $51.53 | 1,500 | — | — |
| 1999-02-16 | $39.00 | $52.89 | 1,300 | — | — |
| 1999-02-12 | $37.25 | $50.52 | 4,300 | — | — |
| 1999-02-11 | $35.63 | $48.31 | 4,100 | — | — |
| 1999-02-10 | $36.94 | $50.09 | 5,300 | — | — |
| 1999-02-09 | $37.75 | $51.19 | 600 | — | — |
| 1999-02-08 | $37.75 | $51.19 | 600 | — | — |
| 1999-02-05 | $37.50 | $50.85 | 600 | — | — |
| 1999-02-04 | $39.00 | $52.89 | 700 | — | — |
| 1999-02-03 | $38.25 | $51.87 | 0 | — | — |
| 1999-02-02 | $38.25 | $51.87 | 800 | — | — |
| 1999-02-01 | $39.00 | $52.89 | 500 | — | — |
| 1999-01-29 | $38.75 | $52.55 | 700 | — | — |
| 1999-01-28 | $39.00 | $52.89 | 600 | — | — |
| 1999-01-27 | $39.00 | $52.89 | 7,600 | — | — |
| 1999-01-26 | $39.25 | $53.23 | 6,700 | — | — |
| 1999-01-25 | $39.50 | $53.57 | 1,100 | — | — |
| 1999-01-22 | $39.00 | $52.55 | 400 | — | — |
| 1999-01-21 | $38.00 | $51.20 | 200 | — | — |
| 1999-01-20 | $40.00 | $53.90 | 1,400 | — | — |
| 1999-01-19 | $40.00 | $53.90 | 5,000 | — | — |
| 1999-01-15 | $40.00 | $53.90 | 400 | — | — |
| 1999-01-14 | $38.50 | $51.88 | 2,200 | — | — |
| 1999-01-13 | $40.00 | $53.90 | 0 | — | — |
| 1999-01-12 | $40.00 | $53.90 | 0 | — | — |
| 1999-01-11 | $40.00 | $53.90 | 5,300 | — | — |
| 1999-01-08 | $40.38 | $54.40 | 5,400 | — | — |
| 1999-01-07 | $39.38 | $53.06 | 9,000 | — | — |
| 1999-01-06 | $39.75 | $53.56 | 3,900 | — | — |
| 1999-01-05 | $39.88 | $53.73 | 300 | — | — |
| 1999-01-04 | $40.00 | $53.90 | 900 | — | — |