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
- 1993-05-12 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 | $41.75 | $49.84 | 73,300 | — | — |
| 1999-12-30 | $41.25 | $49.24 | 78,000 | — | — |
| 1999-12-29 | $41.13 | $49.09 | 53,100 | — | — |
| 1999-12-28 | $41.00 | $48.95 | 116,800 | — | — |
| 1999-12-27 | $41.13 | $49.09 | 166,600 | — | — |
| 1999-12-23 | $41.06 | $49.02 | 196,400 | — | — |
| 1999-12-22 | $39.75 | $47.45 | 270,300 | — | — |
| 1999-12-21 | $40.25 | $48.05 | 181,100 | — | — |
| 1999-12-20 | $40.56 | $48.42 | 876,400 | — | — |
| 1999-12-17 | $41.19 | $49.17 | 293,600 | — | — |
| 1999-12-16 | $42.06 | $50.21 | 290,100 | — | — |
| 1999-12-15 | $40.50 | $48.35 | 328,400 | — | — |
| 1999-12-14 | $41.38 | $49.39 | 218,400 | — | — |
| 1999-12-13 | $42.06 | $50.21 | 556,000 | — | — |
| 1999-12-10 | $44.81 | $53.50 | 285,900 | — | — |
| 1999-12-09 | $44.25 | $52.83 | 235,600 | — | — |
| 1999-12-08 | $44.94 | $53.65 | 880,600 | — | — |
| 1999-12-07 | $43.44 | $51.86 | 699,800 | — | — |
| 1999-12-06 | $41.44 | $49.47 | 501,100 | — | — |
| 1999-12-03 | $44.25 | $52.83 | 1,287,900 | — | — |
| 1999-12-02 | $44.19 | $52.75 | 370,500 | — | — |
| 1999-12-01 | $45.25 | $54.02 | 214,500 | — | — |
| 1999-11-30 | $44.50 | $53.12 | 190,000 | — | — |
| 1999-11-29 | $46.13 | $55.06 | 345,600 | — | — |
| 1999-11-26 | $46.50 | $55.51 | 97,900 | — | — |
| 1999-11-24 | $46.38 | $55.36 | 100,600 | — | — |
| 1999-11-23 | $46.50 | $55.51 | 182,700 | — | — |
| 1999-11-22 | $45.25 | $54.02 | 128,000 | — | — |
| 1999-11-19 | $45.06 | $53.79 | 104,900 | — | — |
| 1999-11-18 | $45.44 | $54.24 | 191,900 | — | — |
| 1999-11-17 | $44.81 | $53.50 | 341,200 | — | — |
| 1999-11-16 | $46.13 | $55.06 | 147,100 | — | — |
| 1999-11-15 | $46.75 | $55.81 | 157,100 | — | — |
| 1999-11-12 | $46.94 | $56.03 | 185,900 | — | — |
| 1999-11-11 | $47.63 | $56.85 | 115,300 | — | — |
| 1999-11-10 | $47.06 | $56.18 | 139,900 | — | — |
| 1999-11-09 | $46.19 | $55.14 | 60,500 | — | — |
| 1999-11-08 | $46.00 | $54.91 | 90,400 | — | — |
| 1999-11-05 | $45.69 | $54.54 | 403,000 | — | — |
| 1999-11-04 | $45.38 | $54.17 | 282,800 | — | — |
| 1999-11-03 | $45.31 | $54.09 | 356,000 | — | — |
| 1999-11-02 | $44.00 | $52.53 | 362,100 | — | — |
| 1999-11-01 | $45.44 | $54.24 | 387,500 | — | — |
| 1999-10-29 | $45.75 | $54.62 | 632,900 | — | — |
| 1999-10-28 | $46.38 | $55.36 | 343,400 | — | — |
| 1999-10-27 | $45.88 | $54.76 | 457,400 | — | — |
| 1999-10-26 | $46.25 | $55.21 | 388,200 | — | — |
| 1999-10-25 | $46.75 | $55.81 | 156,300 | — | — |
| 1999-10-22 | $46.56 | $55.59 | 196,300 | — | — |
| 1999-10-21 | $47.56 | $56.78 | 138,000 | — | — |
| 1999-10-20 | $47.88 | $57.15 | 246,600 | — | — |
| 1999-10-19 | $46.88 | $55.96 | 293,900 | — | — |
| 1999-10-18 | $46.00 | $54.91 | 354,100 | — | — |
| 1999-10-15 | $45.19 | $53.94 | 223,700 | — | — |
| 1999-10-14 | $46.13 | $55.06 | 155,500 | — | — |
| 1999-10-13 | $46.25 | $55.21 | 301,400 | — | — |
| 1999-10-12 | $46.50 | $55.51 | 545,700 | — | — |
| 1999-10-11 | $46.69 | $55.73 | 426,600 | — | — |
| 1999-10-08 | $45.88 | $54.76 | 435,500 | — | — |
| 1999-10-07 | $44.75 | $53.42 | 754,500 | — | — |
| 1999-10-06 | $44.31 | $52.90 | 467,300 | — | — |
| 1999-10-05 | $42.63 | $50.89 | 582,300 | — | — |
| 1999-10-04 | $42.31 | $50.51 | 267,600 | — | — |
| 1999-10-01 | $41.75 | $49.84 | 513,100 | — | — |
| 1999-09-30 | $42.25 | $50.44 | 316,600 | — | — |
| 1999-09-29 | $41.81 | $49.92 | 189,500 | — | — |
| 1999-09-28 | $42.38 | $50.59 | 702,000 | — | — |
| 1999-09-27 | $42.31 | $50.51 | 504,000 | — | — |
| 1999-09-24 | $42.19 | $50.36 | 751,600 | — | — |
| 1999-09-23 | $42.13 | $50.29 | 1,480,200 | — | — |
| 1999-09-22 | $42.06 | $50.21 | 686,400 | — | — |
| 1999-09-21 | $41.25 | $49.24 | 280,200 | — | — |
| 1999-09-20 | $41.25 | $49.24 | 228,800 | — | — |
| 1999-09-17 | $40.88 | $48.80 | 334,000 | — | — |
| 1999-09-16 | $39.63 | $47.30 | 316,700 | — | — |
| 1999-09-15 | $39.25 | $46.86 | 896,400 | — | — |
| 1999-09-14 | $38.63 | $46.11 | 283,800 | — | — |
| 1999-09-13 | $39.31 | $46.93 | 416,800 | — | — |
| 1999-09-10 | $39.44 | $47.08 | 366,600 | — | — |
| 1999-09-09 | $39.88 | $47.60 | 192,900 | — | — |
| 1999-09-08 | $39.75 | $47.45 | 272,200 | — | — |
| 1999-09-07 | $40.19 | $47.67 | 395,300 | — | — |
| 1999-09-03 | $39.94 | $47.37 | 657,400 | — | — |
| 1999-09-02 | $38.88 | $46.11 | 69,100 | — | — |
| 1999-09-01 | $38.94 | $46.19 | 187,700 | — | — |
| 1999-08-31 | $39.38 | $46.71 | 524,500 | — | — |
| 1999-08-30 | $39.00 | $46.26 | 157,500 | — | — |
| 1999-08-27 | $39.69 | $47.08 | 1,056,000 | — | — |
| 1999-08-26 | $39.75 | $47.15 | 618,100 | — | — |
| 1999-08-25 | $39.94 | $47.37 | 342,400 | — | — |
| 1999-08-24 | $40.31 | $47.82 | 297,300 | — | — |
| 1999-08-23 | $40.44 | $47.97 | 646,600 | — | — |
| 1999-08-20 | $38.88 | $46.11 | 214,000 | — | — |
| 1999-08-19 | $38.06 | $45.15 | 182,900 | — | — |
| 1999-08-18 | $37.50 | $44.48 | 476,900 | — | — |
| 1999-08-17 | $37.56 | $44.56 | 347,500 | — | — |
| 1999-08-16 | $37.31 | $44.26 | 179,600 | — | — |
| 1999-08-13 | $36.94 | $43.81 | 594,500 | — | — |
| 1999-08-12 | $36.13 | $42.85 | 330,200 | — | — |
| 1999-08-11 | $35.88 | $42.55 | 397,600 | — | — |
| 1999-08-10 | $36.06 | $42.78 | 336,100 | — | — |
| 1999-08-09 | $36.38 | $43.15 | 401,700 | — | — |
| 1999-08-06 | $36.75 | $43.59 | 1,155,900 | — | — |
| 1999-08-05 | $36.63 | $43.44 | 709,800 | — | — |
| 1999-08-04 | $36.44 | $43.22 | 780,900 | — | — |
| 1999-08-03 | $36.75 | $43.59 | 164,200 | — | — |
| 1999-08-02 | $37.44 | $44.41 | 77,200 | — | — |
| 1999-07-30 | $36.75 | $43.59 | 147,000 | — | — |
| 1999-07-29 | $36.56 | $43.37 | 111,100 | — | — |
| 1999-07-28 | $37.75 | $44.78 | 300,300 | — | — |
| 1999-07-27 | $37.44 | $44.41 | 339,300 | — | — |
| 1999-07-26 | $35.63 | $42.26 | 124,300 | — | — |
| 1999-07-23 | $35.44 | $42.04 | 240,500 | — | — |
| 1999-07-22 | $35.81 | $42.48 | 305,700 | — | — |
| 1999-07-21 | $35.88 | $42.55 | 203,600 | — | — |
| 1999-07-20 | $35.50 | $42.11 | 1,021,300 | — | — |
| 1999-07-19 | $36.13 | $42.85 | 413,800 | — | — |
| 1999-07-16 | $35.94 | $42.63 | 469,600 | — | — |
| 1999-07-15 | $36.38 | $43.15 | 540,100 | — | — |
| 1999-07-14 | $36.56 | $43.37 | 366,600 | — | — |
| 1999-07-13 | $36.19 | $42.92 | 396,200 | — | — |
| 1999-07-12 | $36.88 | $43.74 | 182,600 | — | — |
| 1999-07-09 | $37.44 | $44.41 | 223,000 | — | — |
| 1999-07-08 | $37.94 | $45.00 | 385,800 | — | — |
| 1999-07-07 | $37.75 | $44.78 | 109,300 | — | — |
| 1999-07-06 | $38.44 | $45.59 | 629,000 | — | — |
| 1999-07-02 | $39.19 | $46.48 | 360,000 | — | — |
| 1999-07-01 | $39.38 | $46.71 | 591,200 | — | — |
| 1999-06-30 | $39.19 | $46.48 | 279,600 | — | — |
| 1999-06-29 | $39.31 | $46.63 | 757,700 | — | — |
| 1999-06-28 | $39.44 | $46.78 | 814,900 | — | — |
| 1999-06-25 | $40.31 | $47.82 | 245,800 | — | — |
| 1999-06-24 | $40.06 | $47.52 | 276,600 | — | — |
| 1999-06-23 | $40.19 | $47.67 | 251,100 | — | — |
| 1999-06-22 | $40.56 | $48.11 | 492,400 | — | — |
| 1999-06-21 | $40.63 | $48.19 | 197,900 | — | — |
| 1999-06-18 | $40.19 | $47.67 | 334,200 | — | — |
| 1999-06-17 | $40.00 | $47.45 | 232,700 | — | — |
| 1999-06-16 | $39.88 | $47.30 | 324,400 | — | — |
| 1999-06-15 | $40.44 | $47.97 | 276,300 | — | — |
| 1999-06-14 | $40.63 | $48.19 | 201,000 | — | — |
| 1999-06-11 | $40.63 | $48.19 | 179,500 | — | — |
| 1999-06-10 | $39.94 | $47.37 | 203,500 | — | — |
| 1999-06-09 | $40.63 | $48.19 | 400,600 | — | — |
| 1999-06-08 | $39.75 | $47.15 | 334,200 | — | — |
| 1999-06-07 | $39.44 | $46.78 | 113,100 | — | — |
| 1999-06-04 | $39.50 | $46.85 | 275,500 | — | — |
| 1999-06-03 | $39.44 | $46.78 | 134,600 | — | — |
| 1999-06-02 | $39.19 | $46.48 | 341,300 | — | — |
| 1999-06-01 | $39.50 | $46.85 | 276,700 | — | — |
| 1999-05-28 | $39.38 | $46.71 | 147,200 | — | — |
| 1999-05-27 | $38.94 | $46.19 | 239,600 | — | — |
| 1999-05-26 | $39.69 | $47.08 | 488,900 | — | — |
| 1999-05-25 | $39.56 | $46.93 | 451,100 | — | — |
| 1999-05-24 | $39.56 | $46.93 | 377,000 | — | — |
| 1999-05-21 | $40.69 | $48.26 | 221,900 | — | — |
| 1999-05-20 | $40.38 | $47.89 | 1,382,000 | — | — |
| 1999-05-19 | $39.19 | $46.48 | 326,100 | — | — |
| 1999-05-18 | $39.56 | $46.93 | 320,500 | — | — |
| 1999-05-17 | $39.94 | $47.37 | 106,800 | — | — |
| 1999-05-14 | $40.19 | $47.67 | 293,100 | — | — |
| 1999-05-13 | $41.25 | $48.93 | 956,500 | — | — |
| 1999-05-12 | $39.88 | $47.30 | 914,300 | — | — |
| 1999-05-11 | $38.81 | $46.04 | 1,959,400 | — | — |
| 1999-05-10 | $38.44 | $45.59 | 741,000 | — | — |
| 1999-05-07 | $38.50 | $45.67 | 915,000 | — | — |
| 1999-05-06 | $39.00 | $46.26 | 613,000 | — | — |
| 1999-05-05 | $38.88 | $46.11 | 952,600 | — | — |
| 1999-05-04 | $38.81 | $46.04 | 256,200 | — | — |
| 1999-05-03 | $39.50 | $46.85 | 820,100 | — | — |
| 1999-04-30 | $39.25 | $46.56 | 1,154,000 | — | — |
| 1999-04-29 | $38.94 | $46.19 | 420,700 | — | — |
| 1999-04-28 | $40.63 | $48.19 | 766,100 | — | — |
| 1999-04-27 | $41.25 | $48.93 | 799,300 | — | — |
| 1999-04-26 | $41.44 | $49.15 | 394,800 | — | — |
| 1999-04-23 | $42.63 | $50.56 | 240,500 | — | — |
| 1999-04-22 | $43.19 | $51.23 | 668,200 | — | — |
| 1999-04-21 | $42.50 | $50.41 | 480,400 | — | — |
| 1999-04-20 | $41.31 | $49.00 | 428,600 | — | — |
| 1999-04-19 | $41.19 | $48.86 | 390,100 | — | — |
| 1999-04-16 | $41.50 | $49.23 | 531,100 | — | — |
| 1999-04-15 | $42.75 | $50.71 | 1,797,100 | — | — |
| 1999-04-14 | $43.75 | $51.90 | 1,229,700 | — | — |
| 1999-04-13 | $43.81 | $51.97 | 999,000 | — | — |
| 1999-04-12 | $44.81 | $53.16 | 1,671,400 | — | — |
| 1999-04-09 | $45.25 | $53.67 | 339,500 | — | — |
| 1999-04-08 | $45.69 | $54.19 | 634,200 | — | — |
| 1999-04-07 | $46.25 | $54.86 | 971,100 | — | — |
| 1999-04-06 | $46.69 | $54.96 | 669,100 | — | — |
| 1999-04-05 | $48.50 | $57.10 | 679,200 | — | — |
| 1999-04-01 | $48.38 | $56.95 | 990,700 | — | — |
| 1999-03-31 | $47.06 | $55.41 | 525,200 | — | — |
| 1999-03-30 | $48.44 | $57.02 | 854,700 | — | — |
| 1999-03-29 | $46.38 | $54.60 | 1,770,600 | — | — |
| 1999-03-26 | $45.25 | $53.27 | 1,555,500 | — | — |
| 1999-03-25 | $44.13 | $51.95 | 800,300 | — | — |
| 1999-03-24 | $43.06 | $50.70 | 273,700 | — | — |
| 1999-03-23 | $42.94 | $50.55 | 742,400 | — | — |
| 1999-03-22 | $43.88 | $51.65 | 610,300 | — | — |
| 1999-03-19 | $44.00 | $51.80 | 1,073,600 | — | — |
| 1999-03-18 | $42.69 | $50.26 | 796,700 | — | — |
| 1999-03-17 | $41.19 | $48.49 | 231,600 | — | — |
| 1999-03-16 | $40.31 | $47.46 | 375,600 | — | — |
| 1999-03-15 | $39.88 | $46.94 | 297,700 | — | — |
| 1999-03-12 | $40.25 | $47.39 | 703,400 | — | — |
| 1999-03-11 | $40.38 | $47.53 | 737,100 | — | — |
| 1999-03-10 | $40.88 | $48.12 | 937,500 | — | — |
| 1999-03-09 | $41.25 | $48.56 | 660,500 | — | — |
| 1999-03-08 | $40.13 | $47.24 | 996,200 | — | — |
| 1999-03-05 | $40.13 | $47.24 | 545,700 | — | — |
| 1999-03-04 | $39.75 | $46.80 | 214,600 | — | — |
| 1999-03-03 | $40.13 | $47.24 | 159,400 | — | — |
| 1999-03-02 | $40.38 | $47.53 | 146,900 | — | — |
| 1999-03-01 | $40.75 | $47.97 | 258,500 | — | — |
| 1999-02-26 | $41.06 | $48.34 | 48,700 | — | — |
| 1999-02-25 | $42.06 | $49.52 | 49,900 | — | — |
| 1999-02-24 | $42.31 | $49.81 | 176,100 | — | — |
| 1999-02-23 | $42.00 | $49.45 | 185,800 | — | — |
| 1999-02-22 | $42.63 | $50.18 | 102,100 | — | — |
| 1999-02-19 | $42.50 | $50.03 | 134,900 | — | — |
| 1999-02-18 | $42.50 | $50.03 | 137,800 | — | — |
| 1999-02-17 | $41.81 | $49.23 | 200,900 | — | — |
| 1999-02-16 | $41.38 | $48.71 | 295,000 | — | — |
| 1999-02-12 | $41.44 | $48.78 | 197,000 | — | — |
| 1999-02-11 | $41.94 | $49.37 | 210,000 | — | — |
| 1999-02-10 | $42.00 | $49.45 | 210,700 | — | — |
| 1999-02-09 | $42.44 | $49.96 | 344,600 | — | — |
| 1999-02-08 | $43.25 | $50.92 | 51,000 | — | — |
| 1999-02-05 | $43.50 | $51.21 | 148,800 | — | — |
| 1999-02-04 | $44.00 | $51.80 | 123,000 | — | — |
| 1999-02-03 | $44.38 | $52.24 | 299,500 | — | — |
| 1999-02-02 | $45.88 | $54.01 | 171,400 | — | — |
| 1999-02-01 | $46.38 | $54.60 | 295,100 | — | — |
| 1999-01-29 | $47.00 | $55.33 | 262,400 | — | — |
| 1999-01-28 | $47.50 | $55.92 | 321,600 | — | — |
| 1999-01-27 | $47.25 | $55.63 | 335,100 | — | — |
| 1999-01-26 | $48.50 | $57.10 | 462,200 | — | — |
| 1999-01-25 | $48.50 | $57.10 | 389,700 | — | — |
| 1999-01-22 | $48.19 | $56.73 | 302,400 | — | — |
| 1999-01-21 | $47.31 | $55.70 | 236,100 | — | — |
| 1999-01-20 | $47.75 | $56.22 | 445,300 | — | — |
| 1999-01-19 | $46.38 | $54.60 | 112,600 | — | — |
| 1999-01-15 | $44.88 | $52.83 | 131,300 | — | — |
| 1999-01-14 | $44.38 | $52.24 | 249,600 | — | — |
| 1999-01-13 | $45.00 | $52.98 | 123,600 | — | — |
| 1999-01-12 | $45.63 | $53.71 | 100,900 | — | — |
| 1999-01-11 | $46.19 | $54.38 | 153,100 | — | — |
| 1999-01-08 | $46.88 | $55.19 | 177,100 | — | — |
| 1999-01-07 | $46.19 | $54.38 | 303,500 | — | — |
| 1999-01-06 | $47.25 | $55.63 | 388,400 | — | — |
| 1999-01-05 | $46.19 | $54.38 | 336,000 | — | — |
| 1999-01-04 | $45.69 | $53.79 | 282,000 | — | — |