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
- 1995-03-15 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 | $55.40 | $55.40 | 190,755 | — | — |
| 1999-12-30 | $52.60 | $52.60 | 265,085 | — | — |
| 1999-12-29 | $52.84 | $52.84 | 98,765 | — | — |
| 1999-12-28 | $52.60 | $52.60 | 498,344 | — | — |
| 1999-12-27 | $53.48 | $53.48 | 730,371 | — | — |
| 1999-12-23 | $54.64 | $54.64 | 317,856 | — | — |
| 1999-12-22 | $54.55 | $54.55 | 977,797 | — | — |
| 1999-12-21 | $53.91 | $53.91 | 1,279,227 | — | — |
| 1999-12-20 | $50.53 | $50.53 | 1,115,576 | — | — |
| 1999-12-17 | $47.39 | $47.39 | 882,112 | — | — |
| 1999-12-16 | $46.75 | $46.75 | 616,000 | — | — |
| 1999-12-15 | $45.47 | $45.47 | 2,815,531 | — | — |
| 1999-12-14 | $47.18 | $47.18 | 1,638,149 | — | — |
| 1999-12-13 | $46.75 | $46.75 | 1,302,019 | — | — |
| 1999-12-10 | $47.12 | $47.12 | 2,407,739 | — | — |
| 1999-12-09 | $50.28 | $50.28 | 2,602,189 | — | — |
| 1999-12-08 | $51.62 | $51.62 | 1,683,323 | — | — |
| 1999-12-07 | $51.87 | $51.87 | 1,923,973 | — | — |
| 1999-12-06 | $48.79 | $48.79 | 643,104 | — | — |
| 1999-12-03 | $48.46 | $48.46 | 820,717 | — | — |
| 1999-12-02 | $47.58 | $47.58 | 535,304 | — | — |
| 1999-12-01 | $47.15 | $47.15 | 1,067,528 | — | — |
| 1999-11-30 | $45.60 | $45.60 | 4,438,075 | — | — |
| 1999-11-29 | $44.65 | $44.65 | 1,614,741 | — | — |
| 1999-11-26 | $43.59 | $43.59 | 583,147 | — | — |
| 1999-11-24 | $40.64 | $40.64 | 295,885 | — | — |
| 1999-11-23 | $40.30 | $40.30 | 566,925 | — | — |
| 1999-11-22 | $40.60 | $40.60 | 792,381 | — | — |
| 1999-11-19 | $41.85 | $41.85 | 1,036,523 | — | — |
| 1999-11-18 | $42.28 | $42.28 | 2,668,101 | — | — |
| 1999-11-17 | $42.13 | $42.13 | 1,786,605 | — | — |
| 1999-11-16 | $41.76 | $41.76 | 1,186,621 | — | — |
| 1999-11-15 | $40.27 | $40.27 | 804,085 | — | — |
| 1999-11-12 | $40.42 | $40.42 | 1,165,677 | — | — |
| 1999-11-11 | $40.06 | $40.06 | 928,107 | — | — |
| 1999-11-10 | $38.35 | $38.35 | 885,808 | — | — |
| 1999-11-09 | $38.57 | $38.57 | 922,152 | — | — |
| 1999-11-08 | $39.08 | $39.08 | 481,096 | — | — |
| 1999-11-05 | $39.51 | $39.51 | 915,787 | — | — |
| 1999-11-04 | $38.47 | $38.47 | 1,268,549 | — | — |
| 1999-11-03 | $37.74 | $37.74 | 1,167,525 | — | — |
| 1999-11-02 | $35.80 | $35.80 | 2,056,413 | — | — |
| 1999-11-01 | $35.06 | $35.06 | 1,053,360 | — | — |
| 1999-10-29 | $35.37 | $35.37 | 1,941,016 | — | — |
| 1999-10-28 | $33.48 | $33.48 | 712,917 | — | — |
| 1999-10-27 | $32.60 | $32.60 | 997,715 | — | — |
| 1999-10-26 | $33.60 | $33.60 | 786,837 | — | — |
| 1999-10-25 | $33.18 | $33.18 | 243,320 | — | — |
| 1999-10-22 | $33.24 | $33.24 | 221,555 | — | — |
| 1999-10-21 | $32.39 | $32.39 | 514,155 | — | — |
| 1999-10-20 | $32.45 | $32.45 | 1,934,035 | — | — |
| 1999-10-19 | $31.47 | $31.47 | 1,630,963 | — | — |
| 1999-10-18 | $31.47 | $31.47 | 940,837 | — | — |
| 1999-10-15 | $32.63 | $32.63 | 1,120,299 | — | — |
| 1999-10-14 | $33.24 | $33.24 | 2,356,611 | — | — |
| 1999-10-13 | $34.27 | $34.27 | 980,056 | — | — |
| 1999-10-12 | $35.19 | $35.19 | 1,380,867 | — | — |
| 1999-10-11 | $35.37 | $35.37 | 630,784 | — | — |
| 1999-10-08 | $34.49 | $34.49 | 1,213,109 | — | — |
| 1999-10-07 | $34.49 | $34.49 | 944,739 | — | — |
| 1999-10-06 | $34.82 | $34.82 | 1,193,808 | — | — |
| 1999-10-05 | $33.97 | $33.97 | 2,519,235 | — | — |
| 1999-10-04 | $32.72 | $32.72 | 458,304 | — | — |
| 1999-10-01 | $32.72 | $32.72 | 733,656 | — | — |
| 1999-09-30 | $32.66 | $32.66 | 1,993,787 | — | — |
| 1999-09-29 | $33.39 | $33.39 | 1,362,592 | — | — |
| 1999-09-28 | $32.39 | $32.39 | 194,656 | — | — |
| 1999-09-27 | $32.60 | $32.60 | 463,848 | — | — |
| 1999-09-24 | $31.66 | $31.66 | 1,884,960 | — | — |
| 1999-09-23 | $31.72 | $31.72 | 1,848,205 | — | — |
| 1999-09-22 | $31.66 | $31.66 | 561,176 | — | — |
| 1999-09-21 | $31.47 | $31.47 | 548,240 | — | — |
| 1999-09-20 | $31.84 | $31.84 | 1,303,251 | — | — |
| 1999-09-17 | $31.59 | $31.59 | 1,347,808 | — | — |
| 1999-09-16 | $30.86 | $30.86 | 2,040,603 | — | — |
| 1999-09-15 | $31.32 | $31.32 | 551,731 | — | — |
| 1999-09-14 | $31.90 | $31.90 | 1,453,349 | — | — |
| 1999-09-13 | $31.08 | $31.08 | 996,483 | — | — |
| 1999-09-10 | $32.02 | $32.02 | 271,656 | — | — |
| 1999-09-09 | $32.87 | $32.87 | 318,061 | — | — |
| 1999-09-08 | $33.12 | $33.12 | 571,032 | — | — |
| 1999-09-07 | $33.15 | $33.15 | 714,149 | — | — |
| 1999-09-03 | $33.00 | $33.00 | 561,381 | — | — |
| 1999-09-02 | $31.75 | $31.75 | 510,048 | — | — |
| 1999-09-01 | $31.66 | $31.66 | 831,395 | — | — |
| 1999-08-31 | $30.74 | $30.74 | 440,235 | — | — |
| 1999-08-30 | $31.14 | $31.14 | 463,848 | — | — |
| 1999-08-27 | $31.23 | $31.23 | 1,039,397 | — | — |
| 1999-08-26 | $30.62 | $30.62 | 1,679,627 | — | — |
| 1999-08-25 | $30.50 | $30.50 | 1,290,520 | — | — |
| 1999-08-24 | $29.83 | $29.83 | 1,275,736 | — | — |
| 1999-08-23 | $29.10 | $29.10 | 901,413 | — | — |
| 1999-08-20 | $28.67 | $28.67 | 710,043 | — | — |
| 1999-08-19 | $28.49 | $28.49 | 925,232 | — | — |
| 1999-08-18 | $27.88 | $27.88 | 2,120,272 | — | — |
| 1999-08-17 | $29.46 | $29.46 | 1,723,363 | — | — |
| 1999-08-16 | $29.62 | $29.62 | 1,207,771 | — | — |
| 1999-08-13 | $29.65 | $29.65 | 3,274,656 | — | — |
| 1999-08-12 | $30.44 | $30.44 | 1,553,347 | — | — |
| 1999-08-11 | $31.66 | $31.66 | 2,103,435 | — | — |
| 1999-08-10 | $30.16 | $30.16 | 3,118,192 | — | — |
| 1999-08-09 | $28.61 | $28.61 | 2,130,949 | — | — |
| 1999-08-06 | $27.06 | $27.06 | 2,584,531 | — | — |
| 1999-08-05 | $27.46 | $27.46 | 581,093 | — | — |
| 1999-08-04 | $28.25 | $28.25 | 393,008 | — | — |
| 1999-08-03 | $29.10 | $29.10 | 533,456 | — | — |
| 1999-08-02 | $29.22 | $29.22 | 557,275 | — | — |
| 1999-07-30 | $29.59 | $29.59 | 921,331 | — | — |
| 1999-07-29 | $29.53 | $29.53 | 941,453 | — | — |
| 1999-07-28 | $30.19 | $30.19 | 1,689,483 | — | — |
| 1999-07-27 | $29.13 | $29.13 | 1,126,048 | — | — |
| 1999-07-26 | $27.67 | $27.67 | 1,160,955 | — | — |
| 1999-07-23 | $28.31 | $28.31 | 1,734,861 | — | — |
| 1999-07-22 | $28.43 | $28.43 | 2,071,813 | — | — |
| 1999-07-21 | $29.22 | $29.22 | 4,069,707 | — | — |
| 1999-07-20 | $30.01 | $30.01 | 3,077,741 | — | — |
| 1999-07-19 | $33.00 | $33.00 | 2,143,269 | — | — |
| 1999-07-16 | $33.60 | $33.60 | 4,347,523 | — | — |
| 1999-07-15 | $31.90 | $31.90 | 1,531,992 | — | — |
| 1999-07-14 | $30.99 | $30.99 | 2,926,411 | — | — |
| 1999-07-13 | $29.59 | $29.59 | 557,069 | — | — |
| 1999-07-12 | $30.07 | $30.07 | 1,725,416 | — | — |
| 1999-07-09 | $30.26 | $30.26 | 643,104 | — | — |
| 1999-07-08 | $29.83 | $29.83 | 1,288,261 | — | — |
| 1999-07-07 | $29.34 | $29.34 | 1,407,149 | — | — |
| 1999-07-06 | $29.65 | $29.65 | 2,163,187 | — | — |
| 1999-07-02 | $29.83 | $29.83 | 625,856 | — | — |
| 1999-07-01 | $29.89 | $29.89 | 2,147,171 | — | — |
| 1999-06-30 | $28.92 | $28.92 | 1,666,691 | — | — |
| 1999-06-29 | $27.64 | $27.64 | 1,233,437 | — | — |
| 1999-06-28 | $26.63 | $26.63 | 908,600 | — | — |
| 1999-06-25 | $27.15 | $27.15 | 548,035 | — | — |
| 1999-06-24 | $26.79 | $26.79 | 1,457,045 | — | — |
| 1999-06-23 | $26.66 | $26.66 | 892,379 | — | — |
| 1999-06-22 | $27.12 | $27.12 | 1,921,509 | — | — |
| 1999-06-21 | $28.58 | $28.58 | 904,288 | — | — |
| 1999-06-18 | $27.49 | $27.49 | 2,338,952 | — | — |
| 1999-06-17 | $27.67 | $27.67 | 2,382,688 | — | — |
| 1999-06-16 | $27.64 | $27.64 | 2,331,971 | — | — |
| 1999-06-15 | $26.12 | $26.12 | 2,562,560 | — | — |
| 1999-06-14 | $25.81 | $25.81 | 2,960,291 | — | — |
| 1999-06-11 | $24.99 | $24.99 | 2,540,795 | — | — |
| 1999-06-10 | $25.26 | $25.26 | 4,641,560 | — | — |
| 1999-06-09 | $23.99 | $23.99 | 3,361,923 | — | — |
| 1999-06-08 | $22.95 | $22.95 | 732,219 | — | — |
| 1999-06-07 | $22.62 | $22.62 | 1,724,184 | — | — |
| 1999-06-04 | $22.65 | $22.65 | 966,709 | — | — |
| 1999-06-03 | $21.98 | $21.98 | 1,080,464 | — | — |
| 1999-06-02 | $21.89 | $21.89 | 724,416 | — | — |
| 1999-06-01 | $21.58 | $21.58 | 194,656 | — | — |
| 1999-05-28 | $21.49 | $21.49 | 213,341 | — | — |
| 1999-05-27 | $21.67 | $21.67 | 1,824,387 | — | — |
| 1999-05-26 | $21.95 | $21.95 | 2,301,581 | — | — |
| 1999-05-25 | $20.88 | $20.88 | 942,685 | — | — |
| 1999-05-24 | $21.31 | $21.31 | 1,024,408 | — | — |
| 1999-05-21 | $21.70 | $21.70 | 1,311,464 | — | — |
| 1999-05-20 | $21.85 | $21.85 | 1,060,957 | — | — |
| 1999-05-19 | $22.86 | $22.86 | 3,039,549 | — | — |
| 1999-05-18 | $22.19 | $22.19 | 1,443,288 | — | — |
| 1999-05-17 | $20.94 | $20.94 | 2,815,120 | — | — |
| 1999-05-14 | $21.03 | $21.03 | 3,296,216 | — | — |
| 1999-05-13 | $20.18 | $20.18 | 5,594,923 | — | — |
| 1999-05-12 | $19.30 | $19.30 | 2,952,693 | — | — |
| 1999-05-11 | $19.02 | $19.02 | 3,795,587 | — | — |
| 1999-05-10 | $18.81 | $18.81 | 882,317 | — | — |
| 1999-05-07 | $19.66 | $19.66 | 3,008,133 | — | — |
| 1999-05-06 | $19.30 | $19.30 | 5,388,563 | — | — |
| 1999-05-05 | $18.81 | $18.81 | 6,766,349 | — | — |
| 1999-05-04 | $18.93 | $18.93 | 5,172,141 | — | — |
| 1999-05-03 | $19.66 | $19.66 | 3,328,659 | — | — |
| 1999-04-30 | $18.99 | $18.99 | 3,606,885 | — | — |
| 1999-04-29 | $19.97 | $19.97 | 4,578,523 | — | — |
| 1999-04-28 | $21.52 | $21.52 | 1,281,280 | — | — |
| 1999-04-27 | $22.52 | $22.52 | 1,739,379 | — | — |
| 1999-04-26 | $23.01 | $23.01 | 2,542,027 | — | — |
| 1999-04-23 | $23.07 | $23.07 | 1,705,293 | — | — |
| 1999-04-22 | $23.29 | $23.29 | 1,976,333 | — | — |
| 1999-04-21 | $22.77 | $22.77 | 4,341,979 | — | — |
| 1999-04-20 | $20.64 | $20.64 | 2,889,451 | — | — |
| 1999-04-19 | $21.37 | $21.37 | 1,235,080 | — | — |
| 1999-04-16 | $22.37 | $22.37 | 1,441,851 | — | — |
| 1999-04-15 | $22.10 | $22.10 | 2,209,592 | — | — |
| 1999-04-14 | $22.19 | $22.19 | 1,460,125 | — | — |
| 1999-04-13 | $22.49 | $22.49 | 1,609,403 | — | — |
| 1999-04-12 | $22.71 | $22.71 | 1,017,427 | — | — |
| 1999-04-09 | $23.56 | $23.56 | 877,184 | — | — |
| 1999-04-08 | $24.23 | $24.23 | 904,699 | — | — |
| 1999-04-07 | $24.17 | $24.17 | 3,559,043 | — | — |
| 1999-04-06 | $23.50 | $23.50 | 3,942,811 | — | — |
| 1999-04-05 | $23.38 | $23.38 | 2,438,333 | — | — |
| 1999-04-01 | $22.40 | $22.40 | 1,543,901 | — | — |
| 1999-03-31 | $21.92 | $21.92 | 1,648,827 | — | — |
| 1999-03-30 | $21.85 | $21.85 | 2,018,632 | — | — |
| 1999-03-29 | $21.52 | $21.52 | 1,887,424 | — | — |
| 1999-03-26 | $20.82 | $20.82 | 1,486,819 | — | — |
| 1999-03-25 | $21.95 | $21.95 | 1,597,904 | — | — |
| 1999-03-24 | $20.67 | $20.67 | 2,131,360 | — | — |
| 1999-03-23 | $21.31 | $21.31 | 1,385,179 | — | — |
| 1999-03-22 | $22.04 | $22.04 | 1,510,227 | — | — |
| 1999-03-19 | $22.28 | $22.28 | 1,381,483 | — | — |
| 1999-03-18 | $23.04 | $23.04 | 1,831,984 | — | — |
| 1999-03-17 | $22.40 | $22.40 | 2,355,173 | — | — |
| 1999-03-16 | $22.19 | $22.19 | 6,181,971 | — | — |
| 1999-03-15 | $20.67 | $20.67 | 2,191,317 | — | — |
| 1999-03-12 | $20.21 | $20.21 | 1,794,613 | — | — |
| 1999-03-11 | $20.58 | $20.58 | 3,885,112 | — | — |
| 1999-03-10 | $20.15 | $20.15 | 6,518,512 | — | — |
| 1999-03-09 | $19.39 | $19.39 | 4,539,920 | — | — |
| 1999-03-08 | $19.72 | $19.72 | 1,569,979 | — | — |
| 1999-03-05 | $19.36 | $19.36 | 1,806,112 | — | — |
| 1999-03-04 | $18.99 | $18.99 | 2,204,664 | — | — |
| 1999-03-03 | $18.84 | $18.84 | 2,190,907 | — | — |
| 1999-03-02 | $18.69 | $18.69 | 2,801,979 | — | — |
| 1999-03-01 | $18.72 | $18.72 | 3,025,381 | — | — |
| 1999-02-26 | $19.30 | $19.30 | 3,330,917 | — | — |
| 1999-02-25 | $20.88 | $20.88 | 3,635,016 | — | — |
| 1999-02-24 | $21.31 | $21.31 | 2,377,760 | — | — |
| 1999-02-23 | $21.20 | $21.20 | 1,001,616 | — | — |
| 1999-02-22 | $21.73 | $21.73 | 2,118,424 | — | — |
| 1999-02-19 | $20.82 | $20.82 | 1,378,813 | — | — |
| 1999-02-18 | $21.12 | $21.12 | 1,949,229 | — | — |
| 1999-02-17 | $21.43 | $21.43 | 2,349,219 | — | — |
| 1999-02-16 | $22.34 | $22.34 | 3,181,640 | — | — |
| 1999-02-12 | $22.10 | $22.10 | 4,086,544 | — | — |
| 1999-02-11 | $22.83 | $22.83 | 3,157,411 | — | — |
| 1999-02-10 | $21.85 | $21.85 | 3,881,005 | — | — |
| 1999-02-09 | $21.37 | $21.37 | 4,105,435 | — | — |
| 1999-02-08 | $22.43 | $22.43 | 3,522,288 | — | — |
| 1999-02-05 | $20.94 | $20.94 | 3,297,037 | — | — |
| 1999-02-04 | $21.79 | $21.79 | 5,877,872 | — | — |
| 1999-02-03 | $22.10 | $22.10 | 4,739,299 | — | — |
| 1999-02-02 | $21.06 | $21.06 | 3,277,736 | — | — |
| 1999-02-01 | $22.40 | $22.40 | 2,921,688 | — | — |
| 1999-01-29 | $22.65 | $22.65 | 3,678,752 | — | — |
| 1999-01-28 | $21.19 | $21.19 | 1,138,573 | — | — |
| 1999-01-27 | $20.67 | $20.67 | 1,076,563 | — | — |
| 1999-01-26 | $21.43 | $21.43 | 3,513,253 | — | — |
| 1999-01-25 | $20.94 | $20.94 | 2,722,309 | — | — |
| 1999-01-22 | $21.40 | $21.40 | 4,760,448 | — | — |
| 1999-01-21 | $20.06 | $20.06 | 4,037,469 | — | — |
| 1999-01-20 | $20.82 | $20.82 | 5,296,163 | — | — |
| 1999-01-19 | $20.21 | $20.21 | 1,621,312 | — | — |
| 1999-01-15 | $21.06 | $21.06 | 3,732,755 | — | — |
| 1999-01-14 | $19.85 | $19.85 | 3,698,875 | — | — |
| 1999-01-13 | $20.52 | $20.52 | 4,456,965 | — | — |
| 1999-01-12 | $19.18 | $19.18 | 861,168 | — | — |
| 1999-01-11 | $19.78 | $19.78 | 3,109,157 | — | — |
| 1999-01-08 | $20.52 | $20.52 | 8,235,920 | — | — |
| 1999-01-07 | $21.89 | $21.89 | 13,646,043 | — | — |
| 1999-01-06 | $21.92 | $21.92 | 12,628,205 | — | — |
| 1999-01-05 | $18.14 | $18.14 | 6,346,032 | — | — |
| 1999-01-04 | $15.77 | $15.77 | 1,387,437 | — | — |