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
- 1996-05-09 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 | $36.60 | $36.60 | 1,075,000 | — | — |
| 1999-12-30 | $34.20 | $34.20 | 1,265,000 | — | — |
| 1999-12-29 | $34.34 | $34.34 | 1,085,000 | — | — |
| 1999-12-28 | $34.24 | $34.24 | 1,435,000 | — | — |
| 1999-12-27 | $34.32 | $34.32 | 1,255,000 | — | — |
| 1999-12-23 | $34.34 | $34.34 | 1,435,000 | — | — |
| 1999-12-22 | $34.42 | $34.42 | 1,165,000 | — | — |
| 1999-12-21 | $34.52 | $34.52 | 945,000 | — | — |
| 1999-12-20 | $35.12 | $35.12 | 915,000 | — | — |
| 1999-12-17 | $35.10 | $35.10 | 1,125,000 | — | — |
| 1999-12-16 | $34.64 | $34.64 | 1,020,000 | — | — |
| 1999-12-15 | $35.12 | $35.12 | 1,010,000 | — | — |
| 1999-12-14 | $34.94 | $34.94 | 765,000 | — | — |
| 1999-12-13 | $35.70 | $35.70 | 1,025,000 | — | — |
| 1999-12-10 | $35.74 | $35.74 | 1,405,000 | — | — |
| 1999-12-09 | $35.70 | $35.70 | 935,000 | — | — |
| 1999-12-08 | $36.00 | $36.00 | 835,000 | — | — |
| 1999-12-07 | $36.22 | $36.22 | 1,160,000 | — | — |
| 1999-12-06 | $36.72 | $36.72 | 605,000 | — | — |
| 1999-12-03 | $36.80 | $36.80 | 1,015,000 | — | — |
| 1999-12-02 | $37.00 | $37.00 | 655,000 | — | — |
| 1999-12-01 | $37.20 | $37.20 | 470,000 | — | — |
| 1999-11-30 | $37.30 | $37.30 | 610,000 | — | — |
| 1999-11-29 | $37.48 | $37.48 | 670,000 | — | — |
| 1999-11-26 | $37.66 | $37.66 | 315,000 | — | — |
| 1999-11-24 | $37.90 | $37.90 | 630,000 | — | — |
| 1999-11-23 | $37.78 | $37.78 | 965,000 | — | — |
| 1999-11-22 | $38.18 | $38.18 | 1,150,000 | — | — |
| 1999-11-19 | $37.10 | $37.10 | 1,040,000 | — | — |
| 1999-11-18 | $38.34 | $38.34 | 915,000 | — | — |
| 1999-11-17 | $37.88 | $37.88 | 1,230,000 | — | — |
| 1999-11-16 | $38.02 | $38.02 | 775,000 | — | — |
| 1999-11-15 | $38.80 | $38.80 | 1,375,000 | — | — |
| 1999-11-12 | $39.36 | $39.36 | 970,000 | — | — |
| 1999-11-11 | $39.16 | $39.16 | 555,000 | — | — |
| 1999-11-10 | $39.70 | $39.70 | 705,000 | — | — |
| 1999-11-09 | $40.28 | $40.28 | 455,000 | — | — |
| 1999-11-08 | $41.76 | $41.76 | 610,000 | — | — |
| 1999-11-05 | $42.62 | $42.62 | 470,000 | — | — |
| 1999-11-04 | $43.26 | $43.26 | 490,000 | — | — |
| 1999-11-03 | $43.06 | $43.06 | 800,000 | — | — |
| 1999-11-02 | $42.82 | $42.82 | 910,000 | — | — |
| 1999-11-01 | $41.74 | $41.74 | 1,080,000 | — | — |
| 1999-10-29 | $41.80 | $41.80 | 1,280,000 | — | — |
| 1999-10-28 | $39.06 | $39.06 | 915,000 | — | — |
| 1999-10-27 | $37.38 | $37.38 | 660,000 | — | — |
| 1999-10-26 | $37.12 | $37.12 | 775,000 | — | — |
| 1999-10-25 | $36.68 | $36.68 | 905,000 | — | — |
| 1999-10-22 | $36.18 | $36.18 | 715,000 | — | — |
| 1999-10-21 | $36.00 | $36.00 | 930,000 | — | — |
| 1999-10-20 | $37.16 | $37.16 | 910,000 | — | — |
| 1999-10-19 | $37.52 | $37.52 | 535,000 | — | — |
| 1999-10-18 | $37.18 | $37.18 | 455,000 | — | — |
| 1999-10-15 | $37.64 | $37.64 | 470,000 | — | — |
| 1999-10-14 | $38.18 | $38.18 | 340,000 | — | — |
| 1999-10-13 | $38.34 | $38.34 | 640,000 | — | — |
| 1999-10-12 | $38.08 | $38.08 | 485,000 | — | — |
| 1999-10-11 | $38.90 | $38.90 | 350,000 | — | — |
| 1999-10-08 | $38.36 | $38.36 | 460,000 | — | — |
| 1999-10-07 | $38.20 | $38.20 | 605,000 | — | — |
| 1999-10-06 | $38.74 | $38.74 | 680,000 | — | — |
| 1999-10-05 | $38.34 | $38.34 | 665,000 | — | — |
| 1999-10-04 | $37.90 | $37.90 | 955,000 | — | — |
| 1999-10-01 | $36.72 | $36.72 | 740,000 | — | — |
| 1999-09-30 | $37.12 | $37.12 | 1,935,000 | — | — |
| 1999-09-29 | $37.32 | $37.32 | 950,000 | — | — |
| 1999-09-28 | $37.40 | $37.40 | 1,035,000 | — | — |
| 1999-09-27 | $38.10 | $38.10 | 715,000 | — | — |
| 1999-09-24 | $38.68 | $38.68 | 620,000 | — | — |
| 1999-09-23 | $38.90 | $38.90 | 355,000 | — | — |
| 1999-09-22 | $39.12 | $39.12 | 1,130,000 | — | — |
| 1999-09-21 | $40.04 | $40.04 | 720,000 | — | — |
| 1999-09-20 | $40.30 | $40.30 | 340,000 | — | — |
| 1999-09-17 | $40.16 | $40.16 | 495,000 | — | — |
| 1999-09-16 | $39.90 | $39.90 | 390,000 | — | — |
| 1999-09-15 | $39.36 | $39.36 | 755,000 | — | — |
| 1999-09-14 | $38.86 | $38.86 | 1,025,000 | — | — |
| 1999-09-13 | $39.56 | $39.56 | 845,000 | — | — |
| 1999-09-10 | $39.80 | $39.80 | 830,000 | — | — |
| 1999-09-09 | $40.02 | $40.02 | 1,055,000 | — | — |
| 1999-09-08 | $40.10 | $40.10 | 785,000 | — | — |
| 1999-09-07 | $40.20 | $40.20 | 795,000 | — | — |
| 1999-09-03 | $40.54 | $40.54 | 665,000 | — | — |
| 1999-09-02 | $40.54 | $40.54 | 390,000 | — | — |
| 1999-09-01 | $40.46 | $40.46 | 735,000 | — | — |
| 1999-08-31 | $40.06 | $40.06 | 890,000 | — | — |
| 1999-08-30 | $40.08 | $40.08 | 690,000 | — | — |
| 1999-08-27 | $40.42 | $40.42 | 570,000 | — | — |
| 1999-08-26 | $40.16 | $40.16 | 1,260,000 | — | — |
| 1999-08-25 | $40.38 | $40.38 | 1,295,000 | — | — |
| 1999-08-24 | $40.88 | $40.88 | 1,025,000 | — | — |
| 1999-08-23 | $41.14 | $41.14 | 495,000 | — | — |
| 1999-08-20 | $40.42 | $40.42 | 400,000 | — | — |
| 1999-08-19 | $40.20 | $40.20 | 695,000 | — | — |
| 1999-08-18 | $40.46 | $40.46 | 850,000 | — | — |
| 1999-08-17 | $41.00 | $41.00 | 405,000 | — | — |
| 1999-08-16 | $41.46 | $41.46 | 445,000 | — | — |
| 1999-08-13 | $42.08 | $42.08 | 515,000 | — | — |
| 1999-08-12 | $42.66 | $42.66 | 340,000 | — | — |
| 1999-08-11 | $42.48 | $42.48 | 615,000 | — | — |
| 1999-08-10 | $40.72 | $40.72 | 630,000 | — | — |
| 1999-08-09 | $40.30 | $40.30 | 555,000 | — | — |
| 1999-08-06 | $40.80 | $40.80 | 590,000 | — | — |
| 1999-08-05 | $41.84 | $41.84 | 685,000 | — | — |
| 1999-08-04 | $41.48 | $41.48 | 560,000 | — | — |
| 1999-08-03 | $41.70 | $41.70 | 610,000 | — | — |
| 1999-08-02 | $41.56 | $41.56 | 945,000 | — | — |
| 1999-07-30 | $42.54 | $42.54 | 730,000 | — | — |
| 1999-07-29 | $43.42 | $43.42 | 1,155,000 | — | — |
| 1999-07-28 | $43.26 | $43.26 | 960,000 | — | — |
| 1999-07-27 | $43.78 | $43.78 | 1,025,000 | — | — |
| 1999-07-26 | $43.96 | $43.96 | 610,000 | — | — |
| 1999-07-23 | $44.30 | $44.30 | 785,000 | — | — |
| 1999-07-22 | $44.66 | $44.66 | 305,000 | — | — |
| 1999-07-21 | $44.86 | $44.86 | 540,000 | — | — |
| 1999-07-20 | $45.04 | $45.04 | 330,000 | — | — |
| 1999-07-19 | $45.36 | $45.36 | 615,000 | — | — |
| 1999-07-16 | $45.58 | $45.58 | 700,000 | — | — |
| 1999-07-15 | $45.60 | $45.60 | 470,000 | — | — |
| 1999-07-14 | $45.72 | $45.72 | 475,000 | — | — |
| 1999-07-13 | $45.42 | $45.42 | 320,000 | — | — |
| 1999-07-12 | $45.68 | $45.68 | 355,000 | — | — |
| 1999-07-09 | $45.82 | $45.82 | 305,000 | — | — |
| 1999-07-08 | $46.38 | $46.38 | 630,000 | — | — |
| 1999-07-07 | $46.38 | $46.38 | 440,000 | — | — |
| 1999-07-06 | $45.98 | $45.98 | 1,665,000 | — | — |
| 1999-07-02 | $45.56 | $45.56 | 440,000 | — | — |
| 1999-07-01 | $44.92 | $44.92 | 710,000 | — | — |
| 1999-06-30 | $44.80 | $44.80 | 670,000 | — | — |
| 1999-06-29 | $44.84 | $44.84 | 810,000 | — | — |
| 1999-06-28 | $44.40 | $44.40 | 615,000 | — | — |
| 1999-06-25 | $44.58 | $44.58 | 620,000 | — | — |
| 1999-06-24 | $44.70 | $44.70 | 545,000 | — | — |
| 1999-06-23 | $45.26 | $45.26 | 460,000 | — | — |
| 1999-06-22 | $44.94 | $44.94 | 735,000 | — | — |
| 1999-06-21 | $45.80 | $45.80 | 540,000 | — | — |
| 1999-06-18 | $45.50 | $45.50 | 580,000 | — | — |
| 1999-06-17 | $46.44 | $46.44 | 225,000 | — | — |
| 1999-06-16 | $46.50 | $46.50 | 295,000 | — | — |
| 1999-06-15 | $46.30 | $46.30 | 615,000 | — | — |
| 1999-06-14 | $45.98 | $45.98 | 610,000 | — | — |
| 1999-06-11 | $46.44 | $46.44 | 510,000 | — | — |
| 1999-06-10 | $46.62 | $46.62 | 460,000 | — | — |
| 1999-06-09 | $47.20 | $47.20 | 520,000 | — | — |
| 1999-06-08 | $47.88 | $47.88 | 450,000 | — | — |
| 1999-06-07 | $47.70 | $47.70 | 610,000 | — | — |
| 1999-06-04 | $46.74 | $46.74 | 240,000 | — | — |
| 1999-06-03 | $46.16 | $46.16 | 245,000 | — | — |
| 1999-06-02 | $46.32 | $46.32 | 235,000 | — | — |
| 1999-06-01 | $46.22 | $46.22 | 300,000 | — | — |
| 1999-05-28 | $46.36 | $46.36 | 205,000 | — | — |
| 1999-05-27 | $46.38 | $46.38 | 900,000 | — | — |
| 1999-05-26 | $47.00 | $47.00 | 675,000 | — | — |
| 1999-05-25 | $47.48 | $47.48 | 355,000 | — | — |
| 1999-05-24 | $48.02 | $48.02 | 440,000 | — | — |
| 1999-05-21 | $48.62 | $48.62 | 535,000 | — | — |
| 1999-05-20 | $48.00 | $48.00 | 310,000 | — | — |
| 1999-05-19 | $48.24 | $48.24 | 645,000 | — | — |
| 1999-05-18 | $47.48 | $47.48 | 1,035,000 | — | — |
| 1999-05-17 | $46.94 | $46.94 | 1,220,000 | — | — |
| 1999-05-14 | $47.96 | $47.96 | 655,000 | — | — |
| 1999-05-13 | $48.96 | $48.96 | 550,000 | — | — |
| 1999-05-12 | $50.12 | $50.12 | 420,000 | — | — |
| 1999-05-11 | $50.74 | $50.74 | 455,000 | — | — |
| 1999-05-10 | $49.82 | $49.82 | 570,000 | — | — |
| 1999-05-07 | $49.60 | $49.60 | 360,000 | — | — |
| 1999-05-06 | $49.80 | $49.80 | 685,000 | — | — |
| 1999-05-05 | $49.90 | $49.90 | 665,000 | — | — |
| 1999-05-04 | $49.16 | $49.16 | 960,000 | — | — |
| 1999-05-03 | $49.00 | $49.00 | 465,000 | — | — |
| 1999-04-30 | $49.40 | $49.40 | 745,000 | — | — |
| 1999-04-29 | $49.30 | $49.30 | 385,000 | — | — |
| 1999-04-28 | $49.68 | $49.68 | 460,000 | — | — |
| 1999-04-27 | $49.80 | $49.80 | 605,000 | — | — |
| 1999-04-26 | $49.68 | $49.68 | 565,000 | — | — |
| 1999-04-23 | $49.48 | $49.48 | 380,000 | — | — |
| 1999-04-22 | $49.74 | $49.74 | 660,000 | — | — |
| 1999-04-21 | $49.10 | $49.10 | 1,210,000 | — | — |
| 1999-04-20 | $48.12 | $48.12 | 765,000 | — | — |
| 1999-04-19 | $48.12 | $48.12 | 845,000 | — | — |
| 1999-04-16 | $48.00 | $48.00 | 710,000 | — | — |
| 1999-04-15 | $47.14 | $47.14 | 705,000 | — | — |
| 1999-04-14 | $46.90 | $46.90 | 1,095,000 | — | — |
| 1999-04-13 | $46.98 | $46.98 | 550,000 | — | — |
| 1999-04-12 | $47.28 | $47.28 | 810,000 | — | — |
| 1999-04-09 | $46.96 | $46.96 | 510,000 | — | — |
| 1999-04-08 | $47.04 | $47.04 | 570,000 | — | — |
| 1999-04-07 | $46.60 | $46.60 | 1,740,000 | — | — |
| 1999-04-06 | $47.00 | $47.00 | 655,000 | — | — |
| 1999-04-05 | $47.64 | $47.64 | 860,000 | — | — |
| 1999-04-01 | $48.60 | $48.60 | 760,000 | — | — |
| 1999-03-31 | $47.02 | $47.02 | 675,000 | — | — |
| 1999-03-30 | $47.34 | $47.34 | 855,000 | — | — |
| 1999-03-29 | $48.52 | $48.52 | 495,000 | — | — |
| 1999-03-26 | $48.00 | $48.00 | 570,000 | — | — |
| 1999-03-25 | $48.56 | $48.56 | 1,025,000 | — | — |
| 1999-03-24 | $48.64 | $48.64 | 550,000 | — | — |
| 1999-03-23 | $49.00 | $49.00 | 860,000 | — | — |
| 1999-03-22 | $50.70 | $50.70 | 350,000 | — | — |
| 1999-03-19 | $50.94 | $50.94 | 685,000 | — | — |
| 1999-03-18 | $51.80 | $51.80 | 825,000 | — | — |
| 1999-03-17 | $50.00 | $50.00 | 1,640,000 | — | — |
| 1999-03-16 | $48.00 | $48.00 | 1,385,000 | — | — |
| 1999-03-15 | $49.60 | $49.60 | 1,815,000 | — | — |
| 1999-03-12 | $52.84 | $52.84 | 1,630,000 | — | — |
| 1999-03-11 | $50.06 | $50.06 | 995,000 | — | — |
| 1999-03-10 | $49.08 | $49.08 | 980,000 | — | — |
| 1999-03-09 | $48.38 | $48.38 | 700,000 | — | — |
| 1999-03-08 | $48.74 | $48.74 | 500,000 | — | — |
| 1999-03-05 | $48.26 | $48.26 | 940,000 | — | — |
| 1999-03-04 | $48.48 | $48.48 | 820,000 | — | — |
| 1999-03-03 | $48.18 | $48.18 | 1,180,000 | — | — |
| 1999-03-02 | $48.46 | $48.46 | 810,000 | — | — |
| 1999-03-01 | $47.80 | $47.80 | 675,000 | — | — |
| 1999-02-26 | $47.58 | $47.58 | 475,000 | — | — |
| 1999-02-25 | $47.96 | $47.96 | 325,000 | — | — |
| 1999-02-24 | $48.10 | $48.10 | 780,000 | — | — |
| 1999-02-23 | $47.84 | $47.84 | 825,000 | — | — |
| 1999-02-22 | $48.04 | $48.04 | 700,000 | — | — |
| 1999-02-19 | $48.10 | $48.10 | 635,000 | — | — |
| 1999-02-18 | $47.72 | $47.72 | 515,000 | — | — |
| 1999-02-17 | $47.42 | $47.42 | 415,000 | — | — |
| 1999-02-16 | $47.74 | $47.74 | 645,000 | — | — |
| 1999-02-12 | $47.48 | $47.48 | 550,000 | — | — |
| 1999-02-11 | $48.30 | $48.30 | 620,000 | — | — |
| 1999-02-10 | $48.18 | $48.18 | 875,000 | — | — |
| 1999-02-09 | $47.98 | $47.98 | 630,000 | — | — |
| 1999-02-08 | $48.56 | $48.56 | 1,005,000 | — | — |
| 1999-02-05 | $47.52 | $47.52 | 990,000 | — | — |
| 1999-02-04 | $47.66 | $47.66 | 1,545,000 | — | — |
| 1999-02-03 | $50.56 | $50.56 | 1,700,000 | — | — |
| 1999-02-02 | $49.36 | $49.36 | 2,885,000 | — | — |
| 1999-02-01 | $45.98 | $45.98 | 2,340,000 | — | — |
| 1999-01-29 | $43.00 | $43.00 | 1,255,000 | — | — |
| 1999-01-28 | $42.88 | $42.88 | 1,190,000 | — | — |
| 1999-01-27 | $42.14 | $42.14 | 1,665,000 | — | — |
| 1999-01-26 | $42.32 | $42.32 | 1,880,000 | — | — |
| 1999-01-25 | $42.60 | $42.60 | 1,660,000 | — | — |
| 1999-01-22 | $41.50 | $41.50 | 660,000 | — | — |
| 1999-01-21 | $41.70 | $41.70 | 1,130,000 | — | — |
| 1999-01-20 | $42.54 | $42.54 | 1,570,000 | — | — |
| 1999-01-19 | $42.12 | $42.12 | 2,560,000 | — | — |
| 1999-01-15 | $42.56 | $42.56 | 1,245,000 | — | — |
| 1999-01-14 | $42.10 | $42.10 | 1,500,000 | — | — |
| 1999-01-13 | $41.76 | $41.76 | 1,565,000 | — | — |
| 1999-01-12 | $41.78 | $41.78 | 1,405,000 | — | — |
| 1999-01-11 | $41.76 | $41.76 | 1,920,000 | — | — |
| 1999-01-08 | $43.50 | $43.50 | 895,000 | — | — |
| 1999-01-07 | $44.08 | $44.08 | 1,440,000 | — | — |
| 1999-01-06 | $45.14 | $45.14 | 1,005,000 | — | — |
| 1999-01-05 | $45.54 | $45.54 | 1,320,000 | — | — |
| 1999-01-04 | $46.60 | $46.60 | 1,705,000 | — | — |