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
- 1988-05-04 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 | $100.94 | $100.94 | 78,600 | — | — |
| 1999-12-30 | $100.94 | $100.94 | 167,900 | — | — |
| 1999-12-29 | $98.75 | $98.75 | 145,000 | — | — |
| 1999-12-28 | $98.94 | $98.94 | 236,600 | — | — |
| 1999-12-27 | $100.38 | $100.38 | 136,300 | — | — |
| 1999-12-23 | $99.88 | $99.88 | 146,700 | — | — |
| 1999-12-22 | $101.94 | $101.94 | 177,900 | — | — |
| 1999-12-21 | $104.00 | $104.00 | 222,600 | — | — |
| 1999-12-20 | $102.88 | $102.87 | 392,300 | — | — |
| 1999-12-17 | $98.25 | $98.25 | 483,800 | — | — |
| 1999-12-16 | $102.38 | $102.37 | 493,800 | — | — |
| 1999-12-15 | $106.50 | $106.50 | 318,800 | — | — |
| 1999-12-14 | $103.56 | $103.56 | 466,100 | — | — |
| 1999-12-13 | $100.25 | $100.25 | 482,000 | — | — |
| 1999-12-10 | $104.00 | $104.00 | 267,000 | — | — |
| 1999-12-09 | $104.75 | $104.75 | 282,100 | — | — |
| 1999-12-08 | $107.75 | $107.75 | 307,200 | — | — |
| 1999-12-07 | $111.00 | $111.00 | 152,400 | — | — |
| 1999-12-06 | $111.50 | $111.50 | 355,300 | — | — |
| 1999-12-03 | $110.75 | $110.75 | 457,600 | — | — |
| 1999-12-02 | $110.31 | $110.31 | 353,600 | — | — |
| 1999-12-01 | $114.44 | $114.44 | 408,700 | — | — |
| 1999-11-30 | $118.88 | $118.88 | 408,500 | — | — |
| 1999-11-29 | $120.50 | $120.50 | 740,800 | — | — |
| 1999-11-26 | $115.25 | $115.25 | 209,500 | — | — |
| 1999-11-24 | $112.75 | $112.75 | 336,000 | — | — |
| 1999-11-23 | $106.50 | $106.50 | 281,900 | — | — |
| 1999-11-22 | $104.81 | $104.81 | 300,100 | — | — |
| 1999-11-19 | $103.75 | $103.75 | 189,400 | — | — |
| 1999-11-18 | $101.50 | $101.50 | 192,200 | — | — |
| 1999-11-17 | $101.69 | $101.69 | 215,000 | — | — |
| 1999-11-16 | $105.63 | $105.63 | 421,900 | — | — |
| 1999-11-15 | $103.50 | $103.50 | 745,700 | — | — |
| 1999-11-12 | $95.38 | $95.37 | 244,400 | — | — |
| 1999-11-11 | $95.06 | $95.06 | 180,700 | — | — |
| 1999-11-10 | $93.25 | $93.25 | 167,000 | — | — |
| 1999-11-09 | $92.00 | $92.00 | 233,800 | — | — |
| 1999-11-08 | $92.94 | $92.94 | 116,600 | — | — |
| 1999-11-05 | $93.06 | $93.06 | 292,200 | — | — |
| 1999-11-04 | $91.50 | $91.50 | 330,600 | — | — |
| 1999-11-03 | $90.00 | $90.00 | 204,200 | — | — |
| 1999-11-02 | $88.69 | $88.69 | 328,300 | — | — |
| 1999-11-01 | $88.38 | $88.38 | 455,300 | — | — |
| 1999-10-29 | $88.50 | $88.50 | 338,300 | — | — |
| 1999-10-28 | $87.13 | $87.13 | 372,400 | — | — |
| 1999-10-27 | $85.50 | $85.50 | 164,500 | — | — |
| 1999-10-26 | $85.75 | $85.75 | 312,600 | — | — |
| 1999-10-25 | $85.69 | $85.69 | 298,300 | — | — |
| 1999-10-22 | $86.63 | $86.62 | 212,200 | — | — |
| 1999-10-21 | $83.25 | $83.25 | 188,500 | — | — |
| 1999-10-20 | $84.50 | $84.50 | 403,200 | — | — |
| 1999-10-19 | $82.94 | $82.94 | 181,900 | — | — |
| 1999-10-18 | $81.94 | $81.94 | 406,000 | — | — |
| 1999-10-15 | $82.00 | $82.00 | 242,700 | — | — |
| 1999-10-14 | $81.13 | $81.13 | 238,500 | — | — |
| 1999-10-13 | $82.69 | $82.69 | 233,300 | — | — |
| 1999-10-12 | $83.38 | $83.38 | 480,100 | — | — |
| 1999-10-11 | $79.56 | $79.56 | 184,700 | — | — |
| 1999-10-08 | $74.69 | $74.69 | 129,100 | — | — |
| 1999-10-07 | $75.75 | $75.75 | 264,400 | — | — |
| 1999-10-06 | $76.50 | $76.50 | 387,300 | — | — |
| 1999-10-05 | $72.50 | $72.50 | 333,300 | — | — |
| 1999-10-04 | $73.25 | $73.25 | 531,200 | — | — |
| 1999-10-01 | $67.81 | $67.81 | 132,400 | — | — |
| 1999-09-30 | $68.00 | $68.00 | 298,500 | — | — |
| 1999-09-29 | $66.50 | $66.50 | 202,000 | — | — |
| 1999-09-28 | $63.06 | $63.06 | 89,300 | — | — |
| 1999-09-27 | $63.75 | $63.75 | 277,800 | — | — |
| 1999-09-24 | $61.81 | $61.81 | 130,300 | — | — |
| 1999-09-23 | $62.38 | $62.38 | 167,000 | — | — |
| 1999-09-22 | $61.06 | $61.06 | 51,700 | — | — |
| 1999-09-21 | $61.13 | $61.13 | 42,600 | — | — |
| 1999-09-20 | $62.44 | $62.44 | 98,600 | — | — |
| 1999-09-17 | $60.69 | $60.69 | 55,700 | — | — |
| 1999-09-16 | $59.81 | $59.81 | 47,700 | — | — |
| 1999-09-15 | $60.13 | $60.13 | 299,900 | — | — |
| 1999-09-14 | $59.38 | $59.37 | 71,300 | — | — |
| 1999-09-13 | $59.88 | $59.88 | 95,000 | — | — |
| 1999-09-10 | $59.81 | $59.81 | 198,500 | — | — |
| 1999-09-09 | $60.00 | $60.00 | 317,200 | — | — |
| 1999-09-08 | $59.00 | $59.00 | 194,700 | — | — |
| 1999-09-07 | $58.44 | $58.44 | 277,000 | — | — |
| 1999-09-03 | $57.38 | $57.37 | 41,900 | — | — |
| 1999-09-02 | $56.19 | $56.19 | 68,400 | — | — |
| 1999-09-01 | $56.50 | $56.50 | 122,100 | — | — |
| 1999-08-31 | $56.31 | $56.31 | 58,900 | — | — |
| 1999-08-30 | $56.19 | $56.19 | 45,100 | — | — |
| 1999-08-27 | $56.50 | $56.50 | 168,600 | — | — |
| 1999-08-26 | $56.75 | $56.75 | 165,100 | — | — |
| 1999-08-25 | $56.25 | $56.25 | 81,400 | — | — |
| 1999-08-24 | $55.88 | $55.88 | 103,400 | — | — |
| 1999-08-23 | $55.13 | $55.13 | 127,900 | — | — |
| 1999-08-20 | $55.00 | $55.00 | 141,400 | — | — |
| 1999-08-19 | $55.38 | $55.38 | 101,500 | — | — |
| 1999-08-18 | $55.50 | $55.50 | 120,800 | — | — |
| 1999-08-17 | $56.38 | $56.37 | 145,000 | — | — |
| 1999-08-16 | $54.75 | $54.75 | 118,700 | — | — |
| 1999-08-13 | $54.63 | $54.63 | 110,000 | — | — |
| 1999-08-12 | $54.06 | $54.06 | 63,700 | — | — |
| 1999-08-11 | $53.50 | $53.50 | 71,100 | — | — |
| 1999-08-10 | $53.25 | $53.25 | 152,300 | — | — |
| 1999-08-09 | $55.38 | $55.38 | 104,500 | — | — |
| 1999-08-06 | $54.94 | $54.94 | 42,400 | — | — |
| 1999-08-05 | $54.75 | $54.75 | 206,500 | — | — |
| 1999-08-04 | $53.88 | $53.87 | 127,300 | — | — |
| 1999-08-03 | $55.38 | $55.38 | 77,800 | — | — |
| 1999-08-02 | $55.88 | $55.88 | 137,300 | — | — |
| 1999-07-30 | $55.50 | $55.50 | 69,700 | — | — |
| 1999-07-29 | $55.38 | $55.38 | 109,600 | — | — |
| 1999-07-28 | $56.13 | $56.13 | 87,400 | — | — |
| 1999-07-27 | $56.81 | $56.81 | 66,500 | — | — |
| 1999-07-26 | $56.75 | $56.75 | 45,100 | — | — |
| 1999-07-23 | $56.88 | $56.88 | 85,700 | — | — |
| 1999-07-22 | $57.25 | $57.25 | 117,000 | — | — |
| 1999-07-21 | $57.44 | $57.44 | 102,600 | — | — |
| 1999-07-20 | $56.75 | $56.75 | 262,100 | — | — |
| 1999-07-19 | $56.75 | $56.75 | 58,200 | — | — |
| 1999-07-16 | $56.50 | $56.50 | 107,100 | — | — |
| 1999-07-15 | $55.63 | $55.62 | 56,500 | — | — |
| 1999-07-14 | $54.81 | $54.81 | 46,200 | — | — |
| 1999-07-13 | $54.88 | $54.87 | 115,300 | — | — |
| 1999-07-12 | $53.75 | $53.75 | 85,100 | — | — |
| 1999-07-09 | $54.19 | $54.19 | 102,600 | — | — |
| 1999-07-08 | $53.56 | $53.56 | 208,600 | — | — |
| 1999-07-07 | $54.38 | $54.38 | 38,600 | — | — |
| 1999-07-06 | $55.50 | $55.50 | 200,900 | — | — |
| 1999-07-02 | $54.50 | $54.50 | 48,600 | — | — |
| 1999-07-01 | $54.19 | $54.19 | 86,900 | — | — |
| 1999-06-30 | $53.50 | $53.50 | 109,600 | — | — |
| 1999-06-29 | $52.75 | $52.75 | 41,700 | — | — |
| 1999-06-28 | $52.13 | $52.12 | 73,800 | — | — |
| 1999-06-25 | $51.50 | $51.50 | 140,000 | — | — |
| 1999-06-24 | $51.50 | $51.50 | 175,400 | — | — |
| 1999-06-23 | $49.88 | $49.88 | 26,000 | — | — |
| 1999-06-22 | $50.06 | $50.06 | 81,500 | — | — |
| 1999-06-21 | $50.00 | $50.00 | 64,100 | — | — |
| 1999-06-18 | $49.25 | $49.25 | 61,900 | — | — |
| 1999-06-17 | $48.75 | $48.75 | 10,200 | — | — |
| 1999-06-16 | $49.50 | $49.50 | 42,300 | — | — |
| 1999-06-15 | $49.00 | $49.00 | 106,800 | — | — |
| 1999-06-14 | $48.56 | $48.56 | 88,500 | — | — |
| 1999-06-11 | $48.44 | $48.44 | 21,900 | — | — |
| 1999-06-10 | $47.38 | $47.37 | 69,300 | — | — |
| 1999-06-09 | $47.63 | $47.63 | 79,900 | — | — |
| 1999-06-08 | $47.75 | $47.75 | 32,700 | — | — |
| 1999-06-07 | $48.50 | $48.50 | 53,500 | — | — |
| 1999-06-04 | $48.88 | $48.87 | 44,200 | — | — |
| 1999-06-03 | $48.63 | $48.63 | 192,100 | — | — |
| 1999-06-02 | $49.00 | $49.00 | 68,500 | — | — |
| 1999-06-01 | $47.69 | $47.69 | 20,400 | — | — |
| 1999-05-28 | $48.25 | $48.25 | 90,000 | — | — |
| 1999-05-27 | $47.25 | $47.25 | 89,100 | — | — |
| 1999-05-26 | $47.75 | $47.75 | 121,400 | — | — |
| 1999-05-25 | $48.88 | $48.87 | 8,600 | — | — |
| 1999-05-24 | $48.81 | $48.81 | 34,000 | — | — |
| 1999-05-21 | $48.75 | $48.75 | 159,400 | — | — |
| 1999-05-20 | $49.38 | $49.37 | 81,700 | — | — |
| 1999-05-19 | $48.75 | $48.75 | 68,100 | — | — |
| 1999-05-18 | $49.44 | $49.44 | 110,800 | — | — |
| 1999-05-17 | $49.50 | $49.50 | 29,500 | — | — |
| 1999-05-14 | $49.00 | $49.00 | 55,100 | — | — |
| 1999-05-13 | $49.75 | $49.75 | 42,300 | — | — |
| 1999-05-12 | $50.25 | $50.25 | 162,900 | — | — |
| 1999-05-11 | $49.44 | $49.44 | 76,300 | — | — |
| 1999-05-10 | $49.44 | $49.44 | 63,800 | — | — |
| 1999-05-07 | $49.00 | $49.00 | 71,000 | — | — |
| 1999-05-06 | $48.75 | $48.75 | 33,700 | — | — |
| 1999-05-05 | $48.81 | $48.81 | 61,500 | — | — |
| 1999-05-04 | $48.25 | $48.25 | 63,600 | — | — |
| 1999-05-03 | $47.75 | $47.75 | 83,100 | — | — |
| 1999-04-30 | $47.44 | $47.44 | 103,900 | — | — |
| 1999-04-29 | $47.38 | $47.37 | 40,900 | — | — |
| 1999-04-28 | $47.19 | $47.19 | 15,400 | — | — |
| 1999-04-27 | $47.44 | $47.44 | 89,800 | — | — |
| 1999-04-26 | $47.25 | $47.25 | 186,800 | — | — |
| 1999-04-23 | $47.06 | $47.06 | 256,300 | — | — |
| 1999-04-22 | $46.25 | $46.25 | 78,200 | — | — |
| 1999-04-21 | $46.19 | $46.19 | 61,700 | — | — |
| 1999-04-20 | $45.94 | $45.94 | 73,100 | — | — |
| 1999-04-19 | $46.81 | $46.81 | 37,200 | — | — |
| 1999-04-16 | $46.50 | $46.50 | 22,700 | — | — |
| 1999-04-15 | $46.81 | $46.81 | 59,600 | — | — |
| 1999-04-14 | $46.19 | $46.19 | 244,500 | — | — |
| 1999-04-13 | $46.25 | $46.25 | 27,000 | — | — |
| 1999-04-12 | $46.75 | $46.75 | 103,000 | — | — |
| 1999-04-09 | $46.00 | $46.00 | 96,700 | — | — |
| 1999-04-08 | $44.69 | $44.69 | 37,500 | — | — |
| 1999-04-07 | $44.50 | $44.50 | 63,500 | — | — |
| 1999-04-06 | $43.94 | $43.94 | 21,800 | — | — |
| 1999-04-05 | $44.31 | $44.31 | 40,700 | — | — |
| 1999-04-01 | $44.38 | $44.38 | 37,200 | — | — |
| 1999-03-31 | $44.00 | $44.00 | 209,200 | — | — |
| 1999-03-30 | $44.00 | $44.00 | 50,800 | — | — |
| 1999-03-29 | $44.19 | $44.19 | 9,700 | — | — |
| 1999-03-26 | $44.25 | $44.25 | 16,400 | — | — |
| 1999-03-25 | $44.38 | $44.38 | 32,500 | — | — |
| 1999-03-24 | $44.38 | $44.38 | 135,300 | — | — |
| 1999-03-23 | $44.56 | $44.56 | 184,100 | — | — |
| 1999-03-22 | $44.75 | $44.75 | 112,000 | — | — |
| 1999-03-19 | $44.31 | $44.31 | 79,100 | — | — |
| 1999-03-18 | $43.88 | $43.88 | 12,200 | — | — |
| 1999-03-17 | $43.63 | $43.62 | 19,900 | — | — |
| 1999-03-16 | $43.63 | $43.62 | 33,500 | — | — |
| 1999-03-15 | $43.75 | $43.75 | 14,700 | — | — |
| 1999-03-12 | $43.50 | $43.50 | 17,900 | — | — |
| 1999-03-11 | $43.00 | $43.00 | 34,000 | — | — |
| 1999-03-10 | $43.00 | $43.00 | 43,400 | — | — |
| 1999-03-09 | $42.13 | $42.13 | 29,800 | — | — |
| 1999-03-08 | $42.63 | $42.62 | 16,200 | — | — |
| 1999-03-05 | $42.94 | $42.94 | 130,100 | — | — |
| 1999-03-04 | $42.75 | $42.75 | 9,300 | — | — |
| 1999-03-03 | $41.88 | $41.88 | 11,300 | — | — |
| 1999-03-02 | $42.44 | $42.44 | 31,700 | — | — |
| 1999-03-01 | $41.50 | $41.50 | 17,300 | — | — |
| 1999-02-26 | $42.13 | $42.13 | 17,100 | — | — |
| 1999-02-25 | $41.81 | $41.81 | 10,900 | — | — |
| 1999-02-24 | $42.75 | $42.75 | 65,700 | — | — |
| 1999-02-23 | $42.25 | $42.25 | 36,500 | — | — |
| 1999-02-22 | $42.63 | $42.62 | 7,400 | — | — |
| 1999-02-19 | $42.38 | $42.38 | 25,100 | — | — |
| 1999-02-18 | $42.00 | $42.00 | 18,400 | — | — |
| 1999-02-17 | $41.56 | $41.56 | 46,200 | — | — |
| 1999-02-16 | $42.00 | $42.00 | 26,600 | — | — |
| 1999-02-12 | $42.13 | $42.13 | 18,400 | — | — |
| 1999-02-11 | $42.63 | $42.62 | 87,200 | — | — |
| 1999-02-10 | $41.69 | $41.69 | 34,500 | — | — |
| 1999-02-09 | $41.56 | $41.56 | 91,500 | — | — |
| 1999-02-08 | $43.00 | $43.00 | 49,500 | — | — |
| 1999-02-05 | $43.38 | $43.37 | 36,400 | — | — |
| 1999-02-04 | $43.88 | $43.88 | 52,900 | — | — |
| 1999-02-03 | $45.63 | $45.63 | 85,700 | — | — |
| 1999-02-02 | $43.75 | $43.75 | 64,100 | — | — |
| 1999-02-01 | $44.75 | $44.75 | 46,000 | — | — |
| 1999-01-29 | $44.94 | $44.94 | 493,700 | — | — |
| 1999-01-28 | $44.94 | $44.94 | 158,300 | — | — |
| 1999-01-27 | $44.31 | $44.31 | 102,100 | — | — |
| 1999-01-26 | $43.88 | $43.88 | 68,100 | — | — |
| 1999-01-25 | $43.75 | $43.75 | 80,200 | — | — |
| 1999-01-22 | $43.50 | $43.50 | 81,300 | — | — |
| 1999-01-21 | $43.13 | $43.12 | 37,600 | — | — |
| 1999-01-20 | $44.88 | $44.87 | 130,600 | — | — |
| 1999-01-19 | $43.25 | $43.25 | 163,400 | — | — |
| 1999-01-15 | $41.13 | $41.13 | 89,400 | — | — |
| 1999-01-14 | $40.88 | $40.88 | 64,100 | — | — |
| 1999-01-13 | $41.38 | $41.37 | 53,500 | — | — |
| 1999-01-12 | $42.00 | $42.00 | 86,000 | — | — |
| 1999-01-11 | $42.13 | $42.13 | 206,100 | — | — |
| 1999-01-08 | $41.75 | $41.75 | 314,100 | — | — |
| 1999-01-07 | $39.75 | $39.75 | 68,700 | — | — |
| 1999-01-06 | $39.38 | $39.38 | 207,600 | — | — |
| 1999-01-05 | $38.31 | $38.31 | 153,100 | — | — |
| 1999-01-04 | $37.25 | $37.25 | 110,900 | — | — |