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
- 1996-11-15 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 | $74.38 | $74.38 | 428,220 | — | — |
| 1999-12-30 | $56.04 | $56.04 | 55,980 | — | — |
| 1999-12-29 | $51.67 | $51.67 | 38,160 | — | — |
| 1999-12-28 | $57.29 | $57.29 | 125,940 | — | — |
| 1999-12-27 | $55.42 | $55.42 | 225,120 | — | — |
| 1999-12-23 | $44.48 | $44.48 | 119,400 | — | — |
| 1999-12-22 | $51.77 | $51.77 | 180,240 | — | — |
| 1999-12-21 | $55.00 | $55.00 | 822,720 | — | — |
| 1999-12-20 | $44.17 | $44.17 | 172,080 | — | — |
| 1999-12-17 | $37.92 | $37.92 | 148,080 | — | — |
| 1999-12-16 | $37.60 | $37.60 | 70,080 | — | — |
| 1999-12-15 | $36.98 | $36.98 | 192,300 | — | — |
| 1999-12-14 | $32.81 | $32.81 | 72,660 | — | — |
| 1999-12-13 | $30.83 | $30.83 | 47,580 | — | — |
| 1999-12-10 | $30.42 | $30.42 | 29,220 | — | — |
| 1999-12-09 | $31.25 | $31.25 | 30,300 | — | — |
| 1999-12-08 | $31.35 | $31.35 | 87,900 | — | — |
| 1999-12-07 | $31.35 | $31.35 | 116,520 | — | — |
| 1999-12-06 | $34.79 | $34.79 | 122,640 | — | — |
| 1999-12-03 | $31.67 | $31.67 | 58,440 | — | — |
| 1999-12-02 | $32.40 | $32.40 | 21,240 | — | — |
| 1999-12-01 | $32.71 | $32.71 | 97,380 | — | — |
| 1999-11-30 | $30.63 | $30.63 | 90,660 | — | — |
| 1999-11-29 | $31.56 | $31.56 | 31,740 | — | — |
| 1999-11-26 | $33.44 | $33.44 | 50,940 | — | — |
| 1999-11-24 | $35.94 | $35.94 | 72,120 | — | — |
| 1999-11-23 | $35.63 | $35.63 | 115,680 | — | — |
| 1999-11-22 | $33.85 | $33.85 | 56,580 | — | — |
| 1999-11-19 | $30.21 | $30.21 | 46,800 | — | — |
| 1999-11-18 | $30.52 | $30.52 | 21,480 | — | — |
| 1999-11-17 | $30.83 | $30.83 | 56,160 | — | — |
| 1999-11-16 | $31.98 | $31.98 | 66,660 | — | — |
| 1999-11-15 | $29.58 | $29.58 | 38,940 | — | — |
| 1999-11-12 | $29.90 | $29.90 | 23,340 | — | — |
| 1999-11-11 | $29.90 | $29.90 | 60,360 | — | — |
| 1999-11-10 | $31.67 | $31.67 | 148,980 | — | — |
| 1999-11-09 | $26.56 | $26.56 | 92,220 | — | — |
| 1999-11-08 | $25.42 | $25.42 | 47,640 | — | — |
| 1999-11-05 | $25.83 | $25.83 | 79,680 | — | — |
| 1999-11-04 | $25.10 | $25.10 | 60,720 | — | — |
| 1999-11-03 | $26.15 | $26.15 | 35,220 | — | — |
| 1999-11-02 | $26.98 | $26.98 | 30,840 | — | — |
| 1999-11-01 | $28.02 | $28.02 | 38,520 | — | — |
| 1999-10-29 | $28.13 | $28.13 | 87,060 | — | — |
| 1999-10-28 | $27.92 | $27.92 | 58,440 | — | — |
| 1999-10-27 | $28.54 | $28.54 | 31,380 | — | — |
| 1999-10-26 | $26.46 | $26.46 | 16,260 | — | — |
| 1999-10-25 | $26.67 | $26.67 | 17,580 | — | — |
| 1999-10-22 | $27.08 | $27.08 | 15,600 | — | — |
| 1999-10-21 | $27.40 | $27.40 | 10,380 | — | — |
| 1999-10-20 | $27.29 | $27.29 | 18,120 | — | — |
| 1999-10-19 | $26.56 | $26.56 | 24,300 | — | — |
| 1999-10-18 | $25.42 | $25.42 | 21,480 | — | — |
| 1999-10-15 | $26.46 | $26.46 | 24,480 | — | — |
| 1999-10-14 | $26.67 | $26.67 | 22,440 | — | — |
| 1999-10-13 | $27.19 | $27.19 | 41,760 | — | — |
| 1999-10-12 | $26.04 | $26.04 | 103,020 | — | — |
| 1999-10-11 | $30.21 | $30.21 | 49,380 | — | — |
| 1999-10-08 | $27.40 | $27.40 | 52,860 | — | — |
| 1999-10-07 | $24.90 | $24.90 | 9,480 | — | — |
| 1999-10-06 | $24.58 | $24.58 | 34,200 | — | — |
| 1999-10-05 | $24.58 | $24.58 | 15,060 | — | — |
| 1999-10-04 | $23.54 | $23.54 | 30,120 | — | — |
| 1999-10-01 | $24.27 | $24.27 | 36,540 | — | — |
| 1999-09-30 | $21.25 | $21.25 | 18,000 | — | — |
| 1999-09-29 | $21.35 | $21.35 | 20,160 | — | — |
| 1999-09-28 | $20.63 | $20.63 | 28,680 | — | — |
| 1999-09-27 | $21.46 | $21.46 | 49,140 | — | — |
| 1999-09-24 | $21.04 | $21.04 | 14,160 | — | — |
| 1999-09-23 | $21.46 | $21.46 | 55,560 | — | — |
| 1999-09-22 | $21.56 | $21.56 | 51,180 | — | — |
| 1999-09-21 | $21.56 | $21.56 | 31,800 | — | — |
| 1999-09-20 | $22.40 | $22.40 | 54,060 | — | — |
| 1999-09-17 | $23.96 | $23.96 | 25,800 | — | — |
| 1999-09-16 | $23.44 | $23.44 | 23,580 | — | — |
| 1999-09-15 | $24.69 | $24.69 | 34,020 | — | — |
| 1999-09-14 | $25.10 | $25.10 | 27,600 | — | — |
| 1999-09-13 | $24.79 | $24.79 | 17,580 | — | — |
| 1999-09-10 | $25.73 | $25.73 | 38,220 | — | — |
| 1999-09-09 | $26.15 | $26.15 | 45,840 | — | — |
| 1999-09-08 | $25.52 | $25.52 | 24,360 | — | — |
| 1999-09-07 | $26.56 | $26.56 | 28,500 | — | — |
| 1999-09-03 | $25.31 | $25.31 | 30,060 | — | — |
| 1999-09-02 | $25.52 | $25.52 | 29,700 | — | — |
| 1999-09-01 | $25.83 | $25.83 | 34,560 | — | — |
| 1999-08-31 | $25.94 | $25.94 | 109,800 | — | — |
| 1999-08-30 | $28.33 | $28.33 | 19,380 | — | — |
| 1999-08-27 | $29.17 | $29.17 | 13,200 | — | — |
| 1999-08-26 | $30.21 | $30.21 | 15,000 | — | — |
| 1999-08-25 | $30.00 | $30.00 | 11,640 | — | — |
| 1999-08-24 | $30.00 | $30.00 | 21,480 | — | — |
| 1999-08-23 | $30.83 | $30.83 | 44,400 | — | — |
| 1999-08-20 | $28.65 | $28.65 | 13,740 | — | — |
| 1999-08-19 | $29.06 | $29.06 | 12,060 | — | — |
| 1999-08-18 | $29.58 | $29.58 | 6,840 | — | — |
| 1999-08-17 | $30.00 | $30.00 | 5,580 | — | — |
| 1999-08-16 | $30.21 | $30.21 | 4,800 | — | — |
| 1999-08-13 | $30.63 | $30.63 | 14,700 | — | — |
| 1999-08-12 | $29.58 | $29.58 | 11,220 | — | — |
| 1999-08-11 | $28.75 | $28.75 | 29,520 | — | — |
| 1999-08-10 | $28.65 | $28.65 | 43,800 | — | — |
| 1999-08-09 | $28.54 | $28.54 | 47,640 | — | — |
| 1999-08-06 | $28.23 | $28.23 | 19,260 | — | — |
| 1999-08-05 | $29.06 | $29.06 | 45,720 | — | — |
| 1999-08-04 | $29.06 | $29.06 | 50,940 | — | — |
| 1999-08-03 | $28.75 | $28.75 | 20,160 | — | — |
| 1999-08-02 | $30.31 | $30.31 | 9,120 | — | — |
| 1999-07-30 | $30.63 | $30.63 | 48,060 | — | — |
| 1999-07-29 | $29.69 | $29.69 | 34,200 | — | — |
| 1999-07-28 | $31.77 | $31.77 | 30,660 | — | — |
| 1999-07-27 | $30.42 | $30.42 | 27,960 | — | — |
| 1999-07-26 | $30.31 | $30.31 | 27,000 | — | — |
| 1999-07-23 | $31.98 | $31.98 | 22,620 | — | — |
| 1999-07-22 | $33.54 | $33.54 | 77,520 | — | — |
| 1999-07-21 | $35.21 | $35.21 | 54,300 | — | — |
| 1999-07-20 | $35.63 | $35.63 | 23,100 | — | — |
| 1999-07-19 | $37.81 | $37.81 | 52,020 | — | — |
| 1999-07-16 | $37.60 | $37.60 | 8,280 | — | — |
| 1999-07-15 | $37.19 | $37.19 | 82,500 | — | — |
| 1999-07-14 | $36.15 | $36.15 | 71,520 | — | — |
| 1999-07-13 | $34.48 | $34.48 | 66,540 | — | — |
| 1999-07-12 | $37.60 | $37.60 | 28,020 | — | — |
| 1999-07-09 | $38.54 | $38.54 | 20,160 | — | — |
| 1999-07-08 | $38.96 | $38.96 | 46,920 | — | — |
| 1999-07-07 | $39.79 | $39.79 | 62,340 | — | — |
| 1999-07-06 | $38.96 | $38.96 | 173,700 | — | — |
| 1999-07-02 | $37.08 | $37.08 | 30,420 | — | — |
| 1999-07-01 | $39.17 | $39.17 | 34,620 | — | — |
| 1999-06-30 | $38.65 | $38.65 | 27,420 | — | — |
| 1999-06-29 | $38.44 | $38.44 | 6,480 | — | — |
| 1999-06-28 | $38.85 | $38.85 | 6,060 | — | — |
| 1999-06-25 | $38.54 | $38.54 | 41,340 | — | — |
| 1999-06-24 | $38.54 | $38.54 | 21,540 | — | — |
| 1999-06-23 | $38.65 | $38.65 | 39,840 | — | — |
| 1999-06-22 | $40.10 | $40.10 | 69,420 | — | — |
| 1999-06-21 | $41.04 | $41.04 | 102,420 | — | — |
| 1999-06-18 | $41.04 | $41.04 | 16,140 | — | — |
| 1999-06-17 | $40.83 | $40.83 | 13,980 | — | — |
| 1999-06-16 | $41.56 | $41.56 | 29,160 | — | — |
| 1999-06-15 | $40.94 | $40.94 | 28,920 | — | — |
| 1999-06-14 | $41.56 | $41.56 | 31,500 | — | — |
| 1999-06-11 | $40.83 | $40.83 | 72,660 | — | — |
| 1999-06-10 | $38.44 | $38.44 | 81,960 | — | — |
| 1999-06-09 | $36.77 | $36.77 | 49,680 | — | — |
| 1999-06-08 | $35.21 | $35.21 | 31,140 | — | — |
| 1999-06-07 | $34.90 | $34.90 | 55,260 | — | — |
| 1999-06-04 | $34.38 | $34.38 | 37,020 | — | — |
| 1999-06-03 | $32.71 | $32.71 | 50,160 | — | — |
| 1999-06-02 | $33.54 | $33.54 | 137,040 | — | — |
| 1999-06-01 | $34.90 | $34.90 | 46,980 | — | — |
| 1999-05-28 | $35.21 | $35.21 | 52,680 | — | — |
| 1999-05-27 | $36.15 | $36.15 | 22,020 | — | — |
| 1999-05-26 | $38.02 | $38.02 | 83,280 | — | — |
| 1999-05-25 | $35.21 | $35.21 | 38,220 | — | — |
| 1999-05-24 | $38.33 | $38.33 | 37,980 | — | — |
| 1999-05-21 | $38.44 | $38.44 | 61,440 | — | — |
| 1999-05-20 | $36.15 | $36.15 | 54,720 | — | — |
| 1999-05-19 | $36.04 | $36.04 | 33,360 | — | — |
| 1999-05-18 | $36.35 | $36.35 | 120,120 | — | — |
| 1999-05-17 | $34.79 | $34.79 | 186,900 | — | — |
| 1999-05-14 | $29.58 | $29.58 | 129,060 | — | — |
| 1999-05-13 | $31.67 | $31.67 | 129,480 | — | — |
| 1999-05-12 | $33.96 | $33.96 | 237,480 | — | — |
| 1999-05-11 | $39.27 | $39.27 | 168,840 | — | — |
| 1999-05-10 | $39.79 | $39.79 | 100,080 | — | — |
| 1999-05-07 | $38.23 | $38.23 | 128,820 | — | — |
| 1999-05-06 | $33.85 | $33.85 | 171,780 | — | — |
| 1999-05-05 | $32.92 | $32.92 | 69,360 | — | — |
| 1999-05-04 | $31.25 | $31.25 | 123,060 | — | — |
| 1999-05-03 | $32.92 | $32.92 | 232,620 | — | — |
| 1999-04-30 | $27.50 | $27.50 | 187,680 | — | — |
| 1999-04-29 | $26.67 | $26.67 | 47,100 | — | — |
| 1999-04-28 | $26.46 | $26.46 | 71,880 | — | — |
| 1999-04-27 | $27.08 | $27.08 | 34,680 | — | — |
| 1999-04-26 | $27.08 | $27.08 | 59,220 | — | — |
| 1999-04-23 | $26.88 | $26.88 | 48,060 | — | — |
| 1999-04-22 | $25.73 | $25.73 | 48,240 | — | — |
| 1999-04-21 | $25.21 | $25.21 | 31,920 | — | — |
| 1999-04-20 | $24.90 | $24.90 | 34,920 | — | — |
| 1999-04-19 | $26.15 | $26.15 | 61,500 | — | — |
| 1999-04-16 | $24.79 | $24.79 | 29,520 | — | — |
| 1999-04-15 | $25.21 | $25.21 | 72,540 | — | — |
| 1999-04-14 | $26.04 | $26.04 | 162,120 | — | — |
| 1999-04-13 | $23.33 | $23.33 | 71,640 | — | — |
| 1999-04-12 | $22.81 | $22.81 | 64,680 | — | — |
| 1999-04-09 | $23.85 | $23.85 | 89,400 | — | — |
| 1999-04-08 | $24.69 | $24.69 | 39,180 | — | — |
| 1999-04-07 | $24.79 | $24.79 | 18,720 | — | — |
| 1999-04-06 | $25.21 | $25.21 | 35,400 | — | — |
| 1999-04-05 | $24.90 | $24.90 | 8,220 | — | — |
| 1999-04-01 | $24.90 | $24.90 | 13,680 | — | — |
| 1999-03-31 | $25.83 | $25.83 | 17,880 | — | — |
| 1999-03-30 | $26.04 | $26.04 | 47,160 | — | — |
| 1999-03-29 | $26.67 | $26.67 | 120,960 | — | — |
| 1999-03-26 | $24.79 | $24.79 | 25,380 | — | — |
| 1999-03-25 | $25.00 | $25.00 | 67,320 | — | — |
| 1999-03-24 | $24.90 | $24.90 | 39,420 | — | — |
| 1999-03-23 | $26.77 | $26.77 | 33,540 | — | — |
| 1999-03-22 | $27.71 | $27.71 | 67,380 | — | — |
| 1999-03-19 | $29.90 | $29.90 | 24,540 | — | — |
| 1999-03-18 | $30.21 | $30.21 | 113,040 | — | — |
| 1999-03-17 | $29.69 | $29.69 | 94,800 | — | — |
| 1999-03-16 | $30.00 | $30.00 | 67,620 | — | — |
| 1999-03-15 | $27.92 | $27.92 | 43,920 | — | — |
| 1999-03-12 | $26.88 | $26.88 | 39,480 | — | — |
| 1999-03-11 | $26.88 | $26.88 | 82,260 | — | — |
| 1999-03-10 | $26.56 | $26.56 | 74,940 | — | — |
| 1999-03-09 | $24.79 | $24.79 | 53,700 | — | — |
| 1999-03-08 | $23.75 | $23.75 | 34,380 | — | — |
| 1999-03-05 | $23.02 | $23.02 | 20,760 | — | — |
| 1999-03-04 | $23.02 | $23.02 | 19,800 | — | — |
| 1999-03-03 | $23.33 | $23.33 | 31,260 | — | — |
| 1999-03-02 | $24.06 | $24.06 | 57,540 | — | — |
| 1999-03-01 | $23.96 | $23.96 | 52,380 | — | — |
| 1999-02-26 | $25.00 | $25.00 | 15,300 | — | — |
| 1999-02-25 | $25.00 | $25.00 | 36,720 | — | — |
| 1999-02-24 | $26.56 | $26.56 | 75,840 | — | — |
| 1999-02-23 | $25.63 | $25.62 | 54,780 | — | — |
| 1999-02-22 | $28.23 | $28.23 | 114,900 | — | — |
| 1999-02-19 | $26.67 | $26.67 | 261,420 | — | — |
| 1999-02-18 | $21.98 | $21.98 | 30,060 | — | — |
| 1999-02-17 | $22.19 | $22.19 | 38,340 | — | — |
| 1999-02-16 | $22.40 | $22.40 | 42,840 | — | — |
| 1999-02-12 | $22.60 | $22.60 | 18,720 | — | — |
| 1999-02-11 | $22.50 | $22.50 | 24,480 | — | — |
| 1999-02-10 | $23.33 | $23.33 | 111,300 | — | — |
| 1999-02-09 | $22.50 | $22.50 | 44,400 | — | — |
| 1999-02-08 | $23.13 | $23.13 | 15,060 | — | — |
| 1999-02-05 | $23.13 | $23.13 | 16,560 | — | — |
| 1999-02-04 | $23.13 | $23.13 | 19,320 | — | — |
| 1999-02-03 | $23.75 | $23.75 | 27,540 | — | — |
| 1999-02-02 | $24.27 | $24.27 | 17,160 | — | — |
| 1999-02-01 | $24.38 | $24.38 | 43,860 | — | — |
| 1999-01-29 | $24.06 | $24.06 | 90,060 | — | — |
| 1999-01-28 | $24.27 | $24.27 | 99,840 | — | — |
| 1999-01-27 | $23.33 | $23.33 | 46,860 | — | — |
| 1999-01-26 | $23.33 | $23.33 | 9,000 | — | — |
| 1999-01-25 | $23.33 | $23.33 | 22,740 | — | — |
| 1999-01-22 | $23.44 | $23.44 | 62,160 | — | — |
| 1999-01-21 | $23.54 | $23.54 | 58,440 | — | — |
| 1999-01-20 | $23.33 | $23.33 | 79,680 | — | — |
| 1999-01-19 | $23.13 | $23.13 | 150,240 | — | — |
| 1999-01-15 | $21.88 | $21.88 | 87,900 | — | — |
| 1999-01-14 | $21.15 | $21.15 | 64,200 | — | — |
| 1999-01-13 | $21.04 | $21.04 | 89,820 | — | — |
| 1999-01-12 | $22.60 | $22.60 | 20,820 | — | — |
| 1999-01-11 | $22.92 | $22.92 | 37,380 | — | — |
| 1999-01-08 | $24.17 | $24.17 | 139,560 | — | — |
| 1999-01-07 | $25.83 | $25.83 | 132,780 | — | — |
| 1999-01-06 | $27.50 | $27.50 | 287,220 | — | — |
| 1999-01-05 | $22.50 | $22.50 | 89,040 | — | — |
| 1999-01-04 | $21.25 | $21.25 | 33,900 | — | — |