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
- 1982-11-15 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 | $89.38 | $205.94 | 216,531 | — | — |
| 1999-12-30 | $89.14 | $205.37 | 409,049 | — | — |
| 1999-12-29 | $89.63 | $206.51 | 673,608 | — | — |
| 1999-12-28 | $91.86 | $211.65 | 712,657 | — | — |
| 1999-12-27 | $97.00 | $223.50 | 714,069 | — | — |
| 1999-12-23 | $87.96 | $202.66 | 1,113,532 | — | — |
| 1999-12-22 | $85.11 | $196.09 | 993,966 | — | — |
| 1999-12-21 | $83.93 | $193.38 | 498,950 | — | — |
| 1999-12-20 | $79.04 | $182.11 | 270,513 | — | — |
| 1999-12-17 | $78.48 | $180.82 | 365,056 | — | — |
| 1999-12-16 | $78.61 | $181.11 | 748,476 | — | — |
| 1999-12-15 | $77.37 | $178.25 | 496,024 | — | — |
| 1999-12-14 | $78.11 | $179.97 | 1,256,205 | — | — |
| 1999-12-13 | $77.24 | $177.97 | 317,431 | — | — |
| 1999-12-10 | $75.94 | $174.19 | 506,417 | — | — |
| 1999-12-09 | $71.98 | $165.10 | 771,078 | — | — |
| 1999-12-08 | $73.03 | $167.52 | 406,122 | — | — |
| 1999-12-07 | $74.95 | $171.92 | 243,472 | — | — |
| 1999-12-06 | $74.52 | $170.93 | 461,416 | — | — |
| 1999-12-03 | $72.78 | $166.95 | 495,116 | — | — |
| 1999-12-02 | $69.25 | $158.85 | 478,064 | — | — |
| 1999-12-01 | $68.94 | $158.14 | 672,498 | — | — |
| 1999-11-30 | $67.02 | $153.73 | 524,882 | — | — |
| 1999-11-29 | $72.60 | $166.52 | 636,780 | — | — |
| 1999-11-26 | $73.77 | $169.22 | 435,182 | — | — |
| 1999-11-24 | $72.97 | $167.37 | 363,845 | — | — |
| 1999-11-23 | $71.92 | $164.96 | 763,611 | — | — |
| 1999-11-22 | $71.05 | $162.97 | 1,104,956 | — | — |
| 1999-11-19 | $69.19 | $158.71 | 492,695 | — | — |
| 1999-11-18 | $67.89 | $155.72 | 426,706 | — | — |
| 1999-11-17 | $65.78 | $150.89 | 269,403 | — | — |
| 1999-11-16 | $66.90 | $153.45 | 436,594 | — | — |
| 1999-11-15 | $66.71 | $153.02 | 249,425 | — | — |
| 1999-11-12 | $65.91 | $151.18 | 493,098 | — | — |
| 1999-11-11 | $65.66 | $150.61 | 513,985 | — | — |
| 1999-11-10 | $61.51 | $141.09 | 757,961 | — | — |
| 1999-11-09 | $60.58 | $138.96 | 407,031 | — | — |
| 1999-11-08 | $61.57 | $141.23 | 191,811 | — | — |
| 1999-11-05 | $62.50 | $143.36 | 258,102 | — | — |
| 1999-11-04 | $62.50 | $143.36 | 352,948 | — | — |
| 1999-11-03 | $60.89 | $139.67 | 374,743 | — | — |
| 1999-11-02 | $58.23 | $133.56 | 283,832 | — | — |
| 1999-11-01 | $61.94 | $142.08 | 316,321 | — | — |
| 1999-10-29 | $59.71 | $136.97 | 432,861 | — | — |
| 1999-10-28 | $58.04 | $133.13 | 484,522 | — | — |
| 1999-10-27 | $55.75 | $127.88 | 356,883 | — | — |
| 1999-10-26 | $56.68 | $130.01 | 354,361 | — | — |
| 1999-10-25 | $54.51 | $125.03 | 233,987 | — | — |
| 1999-10-22 | $53.77 | $123.33 | 132,078 | — | — |
| 1999-10-21 | $51.66 | $118.50 | 92,828 | — | — |
| 1999-10-20 | $51.04 | $117.08 | 107,055 | — | — |
| 1999-10-19 | $50.85 | $116.65 | 154,881 | — | — |
| 1999-10-18 | $51.54 | $118.21 | 121,181 | — | — |
| 1999-10-15 | $51.23 | $117.50 | 201,396 | — | — |
| 1999-10-14 | $52.84 | $121.20 | 296,444 | — | — |
| 1999-10-13 | $53.02 | $121.62 | 183,638 | — | — |
| 1999-10-12 | $55.25 | $126.74 | 295,233 | — | — |
| 1999-10-11 | $55.81 | $128.02 | 130,565 | — | — |
| 1999-10-08 | $55.00 | $126.17 | 200,387 | — | — |
| 1999-10-07 | $53.39 | $122.48 | 221,677 | — | — |
| 1999-10-06 | $52.03 | $119.35 | 153,267 | — | — |
| 1999-10-05 | $50.55 | $115.94 | 144,388 | — | — |
| 1999-10-04 | $50.36 | $115.51 | 140,856 | — | — |
| 1999-10-01 | $48.19 | $110.54 | 79,913 | — | — |
| 1999-09-30 | $49.37 | $113.24 | 256,286 | — | — |
| 1999-09-29 | $48.56 | $111.39 | 242,866 | — | — |
| 1999-09-28 | $48.32 | $110.83 | 601,061 | — | — |
| 1999-09-27 | $46.64 | $106.99 | 100,597 | — | — |
| 1999-09-24 | $46.33 | $106.28 | 80,316 | — | — |
| 1999-09-23 | $45.96 | $105.43 | 152,460 | — | — |
| 1999-09-22 | $47.45 | $108.84 | 101,102 | — | — |
| 1999-09-21 | $48.13 | $110.40 | 147,415 | — | — |
| 1999-09-20 | $49.31 | $113.10 | 127,235 | — | — |
| 1999-09-17 | $49.99 | $114.66 | 99,891 | — | — |
| 1999-09-16 | $49.24 | $112.96 | 84,050 | — | — |
| 1999-09-15 | $49.31 | $113.10 | 141,664 | — | — |
| 1999-09-14 | $50.30 | $115.37 | 82,233 | — | — |
| 1999-09-13 | $50.05 | $114.80 | 124,208 | — | — |
| 1999-09-10 | $49.68 | $113.18 | 248,718 | — | — |
| 1999-09-09 | $48.75 | $111.06 | 161,036 | — | — |
| 1999-09-08 | $46.46 | $105.84 | 80,619 | — | — |
| 1999-09-07 | $46.70 | $106.40 | 93,332 | — | — |
| 1999-09-03 | $45.96 | $104.71 | 109,174 | — | — |
| 1999-09-02 | $45.03 | $102.59 | 143,177 | — | — |
| 1999-09-01 | $46.33 | $105.56 | 65,181 | — | — |
| 1999-08-31 | $46.33 | $105.56 | 112,201 | — | — |
| 1999-08-30 | $47.20 | $107.53 | 72,850 | — | — |
| 1999-08-27 | $48.19 | $109.79 | 35,719 | — | — |
| 1999-08-26 | $48.38 | $110.21 | 83,747 | — | — |
| 1999-08-25 | $49.37 | $112.47 | 163,155 | — | — |
| 1999-08-24 | $47.63 | $108.52 | 112,503 | — | — |
| 1999-08-23 | $46.64 | $106.26 | 86,169 | — | — |
| 1999-08-20 | $46.64 | $106.26 | 358,397 | — | — |
| 1999-08-19 | $46.39 | $105.70 | 217,641 | — | — |
| 1999-08-18 | $46.64 | $106.26 | 89,296 | — | — |
| 1999-08-17 | $47.20 | $107.53 | 123,401 | — | — |
| 1999-08-16 | $47.39 | $107.96 | 69,520 | — | — |
| 1999-08-13 | $47.63 | $108.52 | 56,403 | — | — |
| 1999-08-12 | $46.83 | $106.69 | 127,538 | — | — |
| 1999-08-11 | $46.02 | $104.85 | 56,807 | — | — |
| 1999-08-10 | $45.53 | $103.72 | 59,329 | — | — |
| 1999-08-09 | $46.09 | $104.99 | 106,046 | — | — |
| 1999-08-06 | $46.15 | $105.13 | 92,021 | — | — |
| 1999-08-05 | $46.64 | $106.26 | 122,190 | — | — |
| 1999-08-04 | $47.63 | $108.52 | 143,379 | — | — |
| 1999-08-03 | $49.12 | $111.91 | 149,433 | — | — |
| 1999-08-02 | $48.38 | $110.21 | 156,395 | — | — |
| 1999-07-30 | $49.24 | $112.19 | 186,362 | — | — |
| 1999-07-29 | $48.50 | $110.50 | 181,216 | — | — |
| 1999-07-28 | $48.81 | $111.20 | 164,063 | — | — |
| 1999-07-27 | $47.51 | $108.24 | 110,284 | — | — |
| 1999-07-26 | $46.70 | $106.40 | 129,051 | — | — |
| 1999-07-23 | $47.39 | $107.96 | 151,451 | — | — |
| 1999-07-22 | $47.82 | $108.94 | 196,553 | — | — |
| 1999-07-21 | $49.12 | $111.91 | 86,169 | — | — |
| 1999-07-20 | $49.31 | $112.33 | 63,870 | — | — |
| 1999-07-19 | $50.79 | $115.72 | 111,293 | — | — |
| 1999-07-16 | $51.41 | $117.13 | 87,884 | — | — |
| 1999-07-15 | $51.97 | $118.40 | 155,083 | — | — |
| 1999-07-14 | $50.79 | $115.72 | 163,559 | — | — |
| 1999-07-13 | $48.81 | $111.20 | 153,872 | — | — |
| 1999-07-12 | $49.37 | $112.47 | 104,633 | — | — |
| 1999-07-09 | $49.18 | $112.05 | 119,970 | — | — |
| 1999-07-08 | $48.87 | $111.34 | 66,392 | — | — |
| 1999-07-07 | $50.17 | $114.31 | 120,172 | — | — |
| 1999-07-06 | $49.99 | $113.88 | 107,761 | — | — |
| 1999-07-02 | $49.80 | $113.46 | 95,754 | — | — |
| 1999-07-01 | $49.06 | $111.77 | 108,669 | — | — |
| 1999-06-30 | $48.87 | $111.34 | 215,421 | — | — |
| 1999-06-29 | $47.63 | $108.52 | 110,687 | — | — |
| 1999-06-28 | $48.07 | $109.51 | 64,273 | — | — |
| 1999-06-25 | $48.25 | $109.93 | 104,734 | — | — |
| 1999-06-24 | $47.76 | $108.80 | 96,460 | — | — |
| 1999-06-23 | $47.51 | $108.24 | 213,403 | — | — |
| 1999-06-22 | $48.25 | $109.93 | 116,136 | — | — |
| 1999-06-21 | $49.31 | $112.33 | 163,962 | — | — |
| 1999-06-18 | $50.17 | $114.31 | 67,805 | — | — |
| 1999-06-17 | $49.24 | $112.19 | 132,078 | — | — |
| 1999-06-16 | $48.81 | $111.20 | 60,338 | — | — |
| 1999-06-15 | $47.57 | $108.38 | 34,911 | — | — |
| 1999-06-14 | $48.19 | $109.79 | 70,731 | — | — |
| 1999-06-11 | $48.69 | $110.92 | 103,826 | — | — |
| 1999-06-10 | $48.69 | $110.15 | 404,811 | — | — |
| 1999-06-09 | $48.44 | $109.59 | 158,009 | — | — |
| 1999-06-08 | $47.01 | $106.37 | 152,561 | — | — |
| 1999-06-07 | $48.19 | $109.03 | 175,263 | — | — |
| 1999-06-04 | $47.20 | $106.79 | 75,271 | — | — |
| 1999-06-03 | $46.33 | $104.83 | 85,563 | — | — |
| 1999-06-02 | $45.47 | $102.87 | 88,994 | — | — |
| 1999-06-01 | $45.53 | $103.01 | 32,692 | — | — |
| 1999-05-28 | $45.65 | $103.29 | 66,594 | — | — |
| 1999-05-27 | $45.09 | $102.02 | 125,318 | — | — |
| 1999-05-26 | $45.71 | $103.43 | 156,395 | — | — |
| 1999-05-25 | $46.39 | $104.97 | 340,437 | — | — |
| 1999-05-24 | $46.83 | $105.95 | 50,753 | — | — |
| 1999-05-21 | $47.70 | $107.91 | 108,064 | — | — |
| 1999-05-20 | $47.45 | $107.35 | 187,573 | — | — |
| 1999-05-19 | $48.25 | $109.17 | 140,957 | — | — |
| 1999-05-18 | $46.52 | $105.25 | 211,083 | — | — |
| 1999-05-17 | $45.53 | $103.01 | 83,747 | — | — |
| 1999-05-14 | $45.84 | $103.71 | 216,531 | — | — |
| 1999-05-13 | $47.08 | $106.51 | 98,680 | — | — |
| 1999-05-12 | $46.77 | $105.81 | 93,837 | — | — |
| 1999-05-11 | $46.70 | $105.67 | 133,894 | — | — |
| 1999-05-10 | $46.39 | $104.97 | 112,604 | — | — |
| 1999-05-07 | $45.16 | $102.16 | 117,952 | — | — |
| 1999-05-06 | $45.03 | $101.88 | 83,747 | — | — |
| 1999-05-05 | $45.65 | $103.29 | 119,667 | — | — |
| 1999-05-04 | $46.15 | $104.41 | 47,019 | — | — |
| 1999-05-03 | $46.33 | $104.83 | 168,806 | — | — |
| 1999-04-30 | $45.28 | $102.44 | 145,195 | — | — |
| 1999-04-29 | $46.39 | $104.97 | 193,324 | — | — |
| 1999-04-28 | $47.63 | $107.77 | 116,338 | — | — |
| 1999-04-27 | $48.62 | $110.01 | 130,262 | — | — |
| 1999-04-26 | $50.17 | $113.52 | 151,451 | — | — |
| 1999-04-23 | $48.93 | $110.71 | 165,880 | — | — |
| 1999-04-22 | $48.32 | $109.31 | 252,855 | — | — |
| 1999-04-21 | $47.88 | $108.33 | 215,321 | — | — |
| 1999-04-20 | $46.89 | $106.09 | 160,229 | — | — |
| 1999-04-19 | $45.78 | $103.57 | 114,723 | — | — |
| 1999-04-16 | $47.39 | $107.21 | 165,779 | — | — |
| 1999-04-15 | $48.01 | $108.61 | 165,980 | — | — |
| 1999-04-14 | $48.44 | $109.59 | 156,294 | — | — |
| 1999-04-13 | $48.93 | $110.71 | 216,531 | — | — |
| 1999-04-12 | $49.00 | $110.85 | 237,418 | — | — |
| 1999-04-09 | $49.43 | $111.83 | 434,879 | — | — |
| 1999-04-08 | $50.55 | $114.36 | 297,050 | — | — |
| 1999-04-07 | $47.82 | $108.19 | 128,244 | — | — |
| 1999-04-06 | $48.07 | $108.75 | 364,653 | — | — |
| 1999-04-05 | $46.95 | $106.23 | 225,007 | — | — |
| 1999-04-01 | $45.28 | $102.44 | 241,151 | — | — |
| 1999-03-31 | $43.92 | $99.36 | 148,424 | — | — |
| 1999-03-30 | $44.29 | $100.20 | 206,240 | — | — |
| 1999-03-29 | $45.47 | $102.87 | 138,738 | — | — |
| 1999-03-26 | $46.02 | $104.13 | 437,200 | — | — |
| 1999-03-25 | $45.84 | $103.71 | 580,679 | — | — |
| 1999-03-24 | $44.60 | $100.90 | 507,729 | — | — |
| 1999-03-23 | $44.23 | $100.06 | 303,003 | — | — |
| 1999-03-22 | $43.55 | $98.52 | 236,711 | — | — |
| 1999-03-19 | $42.80 | $96.84 | 172,135 | — | — |
| 1999-03-18 | $42.80 | $96.84 | 122,392 | — | — |
| 1999-03-17 | $42.80 | $96.84 | 136,921 | — | — |
| 1999-03-16 | $42.62 | $96.42 | 179,299 | — | — |
| 1999-03-15 | $42.68 | $96.56 | 167,998 | — | — |
| 1999-03-12 | $41.94 | $94.88 | 51,863 | — | — |
| 1999-03-11 | $41.56 | $94.04 | 106,449 | — | — |
| 1999-03-10 | $42.55 | $95.52 | 101,304 | — | — |
| 1999-03-09 | $41.63 | $93.43 | 108,467 | — | — |
| 1999-03-08 | $41.25 | $92.60 | 124,914 | — | — |
| 1999-03-05 | $40.39 | $90.65 | 175,566 | — | — |
| 1999-03-04 | $39.27 | $88.15 | 182,124 | — | — |
| 1999-03-03 | $38.59 | $86.62 | 167,494 | — | — |
| 1999-03-02 | $39.71 | $89.12 | 85,160 | — | — |
| 1999-03-01 | $40.57 | $91.07 | 214,917 | — | — |
| 1999-02-26 | $40.08 | $89.95 | 139,141 | — | — |
| 1999-02-25 | $40.08 | $89.95 | 102,716 | — | — |
| 1999-02-24 | $40.76 | $91.48 | 156,899 | — | — |
| 1999-02-23 | $42.24 | $94.82 | 98,983 | — | — |
| 1999-02-22 | $42.80 | $96.07 | 232,474 | — | — |
| 1999-02-19 | $41.07 | $92.18 | 114,219 | — | — |
| 1999-02-18 | $40.26 | $90.37 | 209,267 | — | — |
| 1999-02-17 | $40.14 | $90.09 | 122,593 | — | — |
| 1999-02-16 | $40.63 | $91.21 | 277,879 | — | — |
| 1999-02-12 | $41.50 | $93.15 | 86,370 | — | — |
| 1999-02-11 | $42.18 | $94.68 | 169,209 | — | — |
| 1999-02-10 | $40.94 | $91.90 | 109,174 | — | — |
| 1999-02-09 | $41.38 | $92.87 | 271,522 | — | — |
| 1999-02-08 | $42.68 | $95.79 | 64,879 | — | — |
| 1999-02-05 | $42.99 | $96.49 | 125,520 | — | — |
| 1999-02-04 | $43.86 | $98.44 | 101,001 | — | — |
| 1999-02-03 | $43.79 | $98.30 | 194,031 | — | — |
| 1999-02-02 | $42.99 | $96.49 | 462,526 | — | — |
| 1999-02-01 | $44.41 | $99.69 | 200,791 | — | — |
| 1999-01-29 | $44.23 | $99.27 | 124,611 | — | — |
| 1999-01-28 | $43.17 | $96.91 | 270,008 | — | — |
| 1999-01-27 | $43.11 | $96.77 | 547,988 | — | — |
| 1999-01-26 | $42.00 | $94.26 | 260,322 | — | — |
| 1999-01-25 | $40.76 | $91.48 | 246,499 | — | — |
| 1999-01-22 | $39.27 | $88.15 | 180,813 | — | — |
| 1999-01-21 | $39.40 | $88.43 | 124,914 | — | — |
| 1999-01-20 | $40.32 | $90.51 | 223,393 | — | — |
| 1999-01-19 | $40.08 | $89.95 | 126,629 | — | — |
| 1999-01-15 | $40.39 | $90.65 | 291,298 | — | — |
| 1999-01-14 | $38.71 | $86.90 | 140,554 | — | — |
| 1999-01-13 | $39.02 | $87.59 | 290,491 | — | — |
| 1999-01-12 | $38.84 | $87.17 | 113,512 | — | — |
| 1999-01-11 | $40.39 | $90.65 | 104,936 | — | — |
| 1999-01-08 | $40.51 | $90.93 | 120,979 | — | — |
| 1999-01-07 | $40.45 | $90.79 | 208,964 | — | — |
| 1999-01-06 | $41.56 | $93.29 | 305,525 | — | — |
| 1999-01-05 | $39.95 | $89.68 | 350,829 | — | — |
| 1999-01-04 | $37.72 | $84.67 | 140,453 | — | — |