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
- 1980-03-17 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 | $75.38 | $98.15 | 105,700 | — | — |
| 1999-12-30 | $75.13 | $97.82 | 181,200 | — | — |
| 1999-12-29 | $76.63 | $99.78 | 317,400 | — | — |
| 1999-12-28 | $74.69 | $97.22 | 245,700 | — | — |
| 1999-12-27 | $72.00 | $93.72 | 292,200 | — | — |
| 1999-12-23 | $71.25 | $92.74 | 316,000 | — | — |
| 1999-12-22 | $69.75 | $90.79 | 358,500 | — | — |
| 1999-12-21 | $64.00 | $83.30 | 1,400,500 | — | — |
| 1999-12-20 | $65.38 | $85.09 | 536,100 | — | — |
| 1999-12-17 | $70.13 | $91.28 | 244,900 | — | — |
| 1999-12-16 | $74.38 | $96.81 | 280,600 | — | — |
| 1999-12-15 | $73.50 | $95.67 | 717,800 | — | — |
| 1999-12-14 | $71.00 | $92.42 | 587,500 | — | — |
| 1999-12-13 | $72.75 | $94.69 | 338,400 | — | — |
| 1999-12-10 | $76.63 | $99.74 | 258,700 | — | — |
| 1999-12-09 | $79.00 | $102.83 | 605,400 | — | — |
| 1999-12-08 | $80.50 | $104.78 | 329,200 | — | — |
| 1999-12-07 | $85.50 | $111.29 | 135,200 | — | — |
| 1999-12-06 | $83.94 | $109.26 | 216,900 | — | — |
| 1999-12-03 | $82.63 | $107.55 | 184,900 | — | — |
| 1999-12-02 | $81.75 | $106.41 | 169,700 | — | — |
| 1999-12-01 | $80.00 | $104.13 | 295,300 | — | — |
| 1999-11-30 | $80.19 | $104.37 | 239,500 | — | — |
| 1999-11-29 | $79.25 | $103.15 | 321,100 | — | — |
| 1999-11-26 | $74.38 | $96.81 | 129,100 | — | — |
| 1999-11-24 | $71.63 | $93.23 | 173,900 | — | — |
| 1999-11-23 | $74.38 | $96.81 | 205,700 | — | — |
| 1999-11-22 | $74.63 | $97.13 | 254,500 | — | — |
| 1999-11-19 | $73.75 | $96.00 | 254,900 | — | — |
| 1999-11-18 | $75.00 | $97.62 | 184,800 | — | — |
| 1999-11-17 | $69.50 | $90.46 | 365,300 | — | — |
| 1999-11-16 | $68.00 | $88.51 | 200,500 | — | — |
| 1999-11-15 | $69.25 | $90.14 | 248,900 | — | — |
| 1999-11-12 | $67.94 | $88.43 | 226,800 | — | — |
| 1999-11-11 | $68.81 | $89.57 | 308,400 | — | — |
| 1999-11-10 | $66.31 | $86.31 | 321,800 | — | — |
| 1999-11-09 | $65.00 | $84.61 | 386,800 | — | — |
| 1999-11-08 | $62.25 | $81.03 | 313,600 | — | — |
| 1999-11-05 | $60.13 | $78.26 | 197,200 | — | — |
| 1999-11-04 | $60.00 | $78.10 | 255,900 | — | — |
| 1999-11-03 | $58.63 | $76.31 | 233,200 | — | — |
| 1999-11-02 | $57.06 | $74.27 | 309,500 | — | — |
| 1999-11-01 | $58.13 | $75.66 | 362,800 | — | — |
| 1999-10-29 | $56.63 | $73.71 | 337,300 | — | — |
| 1999-10-28 | $52.38 | $68.17 | 196,200 | — | — |
| 1999-10-27 | $49.31 | $64.19 | 313,600 | — | — |
| 1999-10-26 | $47.25 | $61.50 | 193,100 | — | — |
| 1999-10-25 | $48.06 | $62.56 | 202,100 | — | — |
| 1999-10-22 | $49.63 | $64.59 | 153,100 | — | — |
| 1999-10-21 | $48.94 | $63.70 | 565,500 | — | — |
| 1999-10-20 | $46.00 | $59.88 | 1,180,800 | — | — |
| 1999-10-19 | $49.94 | $65.00 | 220,900 | — | — |
| 1999-10-18 | $53.75 | $69.96 | 249,400 | — | — |
| 1999-10-15 | $56.25 | $73.22 | 191,300 | — | — |
| 1999-10-14 | $56.25 | $73.22 | 83,600 | — | — |
| 1999-10-13 | $58.00 | $75.49 | 134,000 | — | — |
| 1999-10-12 | $58.63 | $76.31 | 199,600 | — | — |
| 1999-10-11 | $57.38 | $74.68 | 144,000 | — | — |
| 1999-10-08 | $56.00 | $72.89 | 199,100 | — | — |
| 1999-10-07 | $58.50 | $76.15 | 283,400 | — | — |
| 1999-10-06 | $59.00 | $76.80 | 164,900 | — | — |
| 1999-10-05 | $58.00 | $75.49 | 233,000 | — | — |
| 1999-10-04 | $57.06 | $74.27 | 334,400 | — | — |
| 1999-10-01 | $53.50 | $69.64 | 594,800 | — | — |
| 1999-09-30 | $57.50 | $74.84 | 351,300 | — | — |
| 1999-09-29 | $56.00 | $72.89 | 152,900 | — | — |
| 1999-09-28 | $54.06 | $70.37 | 174,500 | — | — |
| 1999-09-27 | $55.94 | $72.77 | 265,000 | — | — |
| 1999-09-24 | $53.00 | $68.95 | 476,500 | — | — |
| 1999-09-23 | $56.63 | $73.67 | 244,700 | — | — |
| 1999-09-22 | $56.25 | $73.18 | 132,100 | — | — |
| 1999-09-21 | $56.13 | $73.02 | 225,300 | — | — |
| 1999-09-20 | $56.94 | $74.07 | 285,100 | — | — |
| 1999-09-17 | $58.69 | $76.35 | 308,300 | — | — |
| 1999-09-16 | $58.63 | $76.27 | 365,400 | — | — |
| 1999-09-15 | $54.75 | $71.23 | 509,200 | — | — |
| 1999-09-14 | $57.50 | $74.80 | 562,700 | — | — |
| 1999-09-13 | $51.75 | $67.32 | 109,900 | — | — |
| 1999-09-10 | $52.63 | $68.46 | 128,400 | — | — |
| 1999-09-09 | $52.88 | $68.79 | 188,300 | — | — |
| 1999-09-08 | $52.50 | $68.30 | 357,900 | — | — |
| 1999-09-07 | $53.00 | $68.95 | 431,000 | — | — |
| 1999-09-03 | $49.69 | $64.64 | 474,200 | — | — |
| 1999-09-02 | $46.50 | $60.49 | 140,800 | — | — |
| 1999-09-01 | $47.69 | $62.04 | 169,800 | — | — |
| 1999-08-31 | $47.63 | $61.96 | 216,200 | — | — |
| 1999-08-30 | $48.19 | $62.69 | 320,900 | — | — |
| 1999-08-27 | $48.25 | $62.77 | 193,500 | — | — |
| 1999-08-26 | $48.13 | $62.61 | 163,800 | — | — |
| 1999-08-25 | $49.25 | $64.07 | 348,300 | — | — |
| 1999-08-24 | $48.44 | $63.01 | 478,900 | — | — |
| 1999-08-23 | $48.75 | $63.42 | 364,200 | — | — |
| 1999-08-20 | $46.75 | $60.82 | 142,300 | — | — |
| 1999-08-19 | $45.38 | $59.03 | 144,300 | — | — |
| 1999-08-18 | $46.19 | $60.09 | 134,200 | — | — |
| 1999-08-17 | $47.00 | $61.14 | 225,400 | — | — |
| 1999-08-16 | $46.50 | $60.49 | 279,600 | — | — |
| 1999-08-13 | $44.25 | $57.57 | 197,500 | — | — |
| 1999-08-12 | $43.75 | $56.92 | 123,600 | — | — |
| 1999-08-11 | $43.97 | $57.20 | 213,800 | — | — |
| 1999-08-10 | $43.84 | $57.04 | 326,000 | — | — |
| 1999-08-09 | $44.69 | $58.14 | 492,600 | — | — |
| 1999-08-06 | $42.00 | $54.64 | 238,800 | — | — |
| 1999-08-05 | $42.28 | $55.01 | 249,600 | — | — |
| 1999-08-04 | $42.19 | $54.88 | 203,600 | — | — |
| 1999-08-03 | $42.28 | $55.01 | 242,000 | — | — |
| 1999-08-02 | $42.06 | $54.72 | 596,000 | — | — |
| 1999-07-30 | $41.06 | $53.42 | 260,600 | — | — |
| 1999-07-29 | $39.81 | $51.79 | 246,600 | — | — |
| 1999-07-28 | $39.00 | $50.74 | 623,200 | — | — |
| 1999-07-27 | $36.50 | $47.48 | 92,800 | — | — |
| 1999-07-26 | $35.31 | $45.94 | 93,200 | — | — |
| 1999-07-23 | $35.78 | $46.55 | 66,000 | — | — |
| 1999-07-22 | $36.25 | $47.16 | 40,600 | — | — |
| 1999-07-21 | $36.69 | $47.73 | 85,200 | — | — |
| 1999-07-20 | $36.41 | $47.36 | 144,000 | — | — |
| 1999-07-19 | $35.97 | $46.79 | 101,000 | — | — |
| 1999-07-16 | $36.97 | $48.09 | 118,000 | — | — |
| 1999-07-15 | $36.97 | $48.09 | 116,000 | — | — |
| 1999-07-14 | $37.00 | $48.13 | 119,600 | — | — |
| 1999-07-13 | $36.31 | $47.24 | 62,000 | — | — |
| 1999-07-12 | $37.22 | $48.42 | 244,400 | — | — |
| 1999-07-09 | $35.97 | $46.79 | 151,200 | — | — |
| 1999-07-08 | $35.75 | $46.51 | 113,600 | — | — |
| 1999-07-07 | $35.72 | $46.47 | 106,000 | — | — |
| 1999-07-06 | $36.75 | $47.81 | 208,400 | — | — |
| 1999-07-02 | $37.00 | $48.13 | 112,000 | — | — |
| 1999-07-01 | $36.25 | $47.16 | 112,000 | — | — |
| 1999-06-30 | $35.00 | $45.53 | 223,800 | — | — |
| 1999-06-29 | $34.50 | $44.88 | 199,200 | — | — |
| 1999-06-28 | $34.50 | $44.88 | 164,200 | — | — |
| 1999-06-25 | $33.28 | $43.26 | 100,600 | — | — |
| 1999-06-24 | $33.63 | $43.70 | 86,600 | — | — |
| 1999-06-23 | $34.59 | $44.96 | 90,600 | — | — |
| 1999-06-22 | $34.06 | $44.27 | 97,200 | — | — |
| 1999-06-21 | $34.75 | $45.17 | 201,400 | — | — |
| 1999-06-18 | $32.69 | $42.49 | 228,600 | — | — |
| 1999-06-17 | $31.84 | $41.39 | 61,000 | — | — |
| 1999-06-16 | $31.72 | $41.23 | 86,000 | — | — |
| 1999-06-15 | $32.25 | $41.92 | 111,000 | — | — |
| 1999-06-14 | $32.06 | $41.67 | 78,200 | — | — |
| 1999-06-11 | $32.50 | $42.24 | 220,600 | — | — |
| 1999-06-10 | $34.47 | $44.80 | 187,800 | — | — |
| 1999-06-09 | $34.31 | $44.60 | 374,000 | — | — |
| 1999-06-08 | $33.00 | $42.89 | 481,000 | — | — |
| 1999-06-07 | $31.56 | $41.02 | 309,200 | — | — |
| 1999-06-04 | $29.84 | $38.79 | 178,600 | — | — |
| 1999-06-03 | $29.13 | $37.86 | 87,200 | — | — |
| 1999-06-02 | $28.75 | $37.37 | 183,000 | — | — |
| 1999-06-01 | $28.63 | $37.21 | 40,400 | — | — |
| 1999-05-28 | $28.19 | $36.64 | 51,600 | — | — |
| 1999-05-27 | $28.25 | $36.72 | 39,800 | — | — |
| 1999-05-26 | $27.81 | $36.15 | 60,000 | — | — |
| 1999-05-25 | $27.75 | $36.07 | 113,000 | — | — |
| 1999-05-24 | $27.50 | $35.74 | 111,400 | — | — |
| 1999-05-21 | $28.00 | $36.39 | 83,000 | — | — |
| 1999-05-20 | $28.06 | $36.47 | 143,400 | — | — |
| 1999-05-19 | $26.69 | $34.69 | 116,200 | — | — |
| 1999-05-18 | $25.94 | $33.71 | 53,200 | — | — |
| 1999-05-17 | $25.72 | $33.43 | 73,400 | — | — |
| 1999-05-14 | $25.81 | $33.55 | 46,000 | — | — |
| 1999-05-13 | $26.44 | $34.36 | 81,600 | — | — |
| 1999-05-12 | $26.25 | $34.12 | 106,000 | — | — |
| 1999-05-11 | $28.00 | $36.39 | 167,800 | — | — |
| 1999-05-10 | $27.50 | $35.74 | 51,000 | — | — |
| 1999-05-07 | $27.53 | $35.78 | 110,800 | — | — |
| 1999-05-06 | $27.25 | $35.42 | 93,200 | — | — |
| 1999-05-05 | $27.31 | $35.50 | 75,800 | — | — |
| 1999-05-04 | $27.31 | $35.50 | 91,600 | — | — |
| 1999-05-03 | $26.66 | $34.65 | 96,200 | — | — |
| 1999-04-30 | $26.69 | $34.69 | 28,400 | — | — |
| 1999-04-29 | $27.00 | $35.09 | 72,400 | — | — |
| 1999-04-28 | $27.78 | $36.11 | 53,800 | — | — |
| 1999-04-27 | $26.91 | $34.97 | 67,600 | — | — |
| 1999-04-26 | $26.47 | $34.40 | 43,000 | — | — |
| 1999-04-23 | $26.97 | $35.05 | 14,000 | — | — |
| 1999-04-22 | $26.44 | $34.36 | 53,000 | — | — |
| 1999-04-21 | $26.97 | $35.05 | 81,400 | — | — |
| 1999-04-20 | $27.19 | $35.34 | 88,000 | — | — |
| 1999-04-19 | $27.31 | $35.50 | 304,400 | — | — |
| 1999-04-16 | $26.06 | $33.88 | 68,600 | — | — |
| 1999-04-15 | $25.78 | $33.51 | 61,600 | — | — |
| 1999-04-14 | $25.97 | $33.75 | 108,600 | — | — |
| 1999-04-13 | $25.31 | $32.90 | 82,000 | — | — |
| 1999-04-12 | $24.34 | $31.64 | 36,200 | — | — |
| 1999-04-09 | $23.78 | $30.91 | 108,400 | — | — |
| 1999-04-08 | $23.13 | $30.06 | 71,200 | — | — |
| 1999-04-07 | $23.84 | $30.99 | 19,400 | — | — |
| 1999-04-06 | $24.50 | $31.84 | 56,200 | — | — |
| 1999-04-05 | $24.34 | $31.64 | 71,800 | — | — |
| 1999-04-01 | $24.50 | $31.84 | 61,800 | — | — |
| 1999-03-31 | $24.72 | $32.13 | 122,600 | — | — |
| 1999-03-30 | $24.56 | $31.93 | 138,600 | — | — |
| 1999-03-29 | $23.94 | $31.11 | 48,800 | — | — |
| 1999-03-26 | $23.91 | $31.03 | 46,600 | — | — |
| 1999-03-25 | $23.31 | $30.26 | 70,400 | — | — |
| 1999-03-24 | $22.44 | $29.13 | 66,000 | — | — |
| 1999-03-23 | $22.19 | $28.80 | 168,800 | — | — |
| 1999-03-22 | $22.84 | $29.65 | 197,000 | — | — |
| 1999-03-19 | $23.53 | $30.55 | 124,600 | — | — |
| 1999-03-18 | $24.41 | $31.68 | 36,400 | — | — |
| 1999-03-17 | $24.41 | $31.68 | 56,800 | — | — |
| 1999-03-16 | $24.56 | $31.89 | 62,000 | — | — |
| 1999-03-15 | $24.66 | $32.01 | 199,800 | — | — |
| 1999-03-12 | $24.75 | $32.13 | 78,800 | — | — |
| 1999-03-11 | $24.97 | $32.41 | 106,200 | — | — |
| 1999-03-10 | $24.66 | $32.01 | 40,400 | — | — |
| 1999-03-09 | $24.78 | $32.17 | 54,200 | — | — |
| 1999-03-08 | $25.00 | $32.45 | 85,600 | — | — |
| 1999-03-05 | $25.44 | $33.02 | 95,800 | — | — |
| 1999-03-04 | $25.13 | $32.62 | 53,200 | — | — |
| 1999-03-03 | $24.94 | $32.37 | 128,200 | — | — |
| 1999-03-02 | $24.75 | $32.13 | 93,200 | — | — |
| 1999-03-01 | $24.63 | $31.97 | 136,600 | — | — |
| 1999-02-26 | $24.47 | $31.76 | 104,600 | — | — |
| 1999-02-25 | $24.41 | $31.68 | 67,800 | — | — |
| 1999-02-24 | $24.56 | $31.89 | 132,000 | — | — |
| 1999-02-23 | $24.94 | $32.37 | 162,400 | — | — |
| 1999-02-22 | $24.47 | $31.76 | 136,800 | — | — |
| 1999-02-19 | $24.03 | $31.20 | 99,200 | — | — |
| 1999-02-18 | $24.00 | $31.16 | 186,200 | — | — |
| 1999-02-17 | $24.06 | $31.24 | 105,600 | — | — |
| 1999-02-16 | $23.97 | $31.11 | 153,000 | — | — |
| 1999-02-12 | $23.84 | $30.95 | 69,600 | — | — |
| 1999-02-11 | $23.84 | $30.95 | 160,400 | — | — |
| 1999-02-10 | $23.97 | $31.11 | 181,600 | — | — |
| 1999-02-09 | $23.94 | $31.07 | 93,000 | — | — |
| 1999-02-08 | $23.88 | $30.99 | 174,400 | — | — |
| 1999-02-05 | $24.03 | $31.20 | 218,600 | — | — |
| 1999-02-04 | $23.88 | $30.99 | 119,200 | — | — |
| 1999-02-03 | $24.09 | $31.28 | 173,400 | — | — |
| 1999-02-02 | $23.75 | $30.83 | 292,600 | — | — |
| 1999-02-01 | $24.09 | $31.28 | 217,400 | — | — |
| 1999-01-29 | $23.78 | $30.87 | 379,600 | — | — |
| 1999-01-28 | $22.66 | $29.41 | 180,600 | — | — |
| 1999-01-27 | $22.19 | $28.80 | 155,400 | — | — |
| 1999-01-26 | $22.97 | $29.82 | 222,800 | — | — |
| 1999-01-25 | $22.97 | $29.82 | 333,600 | — | — |
| 1999-01-22 | $22.81 | $29.61 | 130,200 | — | — |
| 1999-01-21 | $22.63 | $29.37 | 110,200 | — | — |
| 1999-01-20 | $22.91 | $29.74 | 587,600 | — | — |
| 1999-01-19 | $22.50 | $29.21 | 321,800 | — | — |
| 1999-01-15 | $21.69 | $28.15 | 335,000 | — | — |
| 1999-01-14 | $21.63 | $28.07 | 624,800 | — | — |
| 1999-01-13 | $21.31 | $27.67 | 134,600 | — | — |
| 1999-01-12 | $21.34 | $27.71 | 174,400 | — | — |
| 1999-01-11 | $21.41 | $27.79 | 286,200 | — | — |
| 1999-01-08 | $21.34 | $27.71 | 503,800 | — | — |
| 1999-01-07 | $21.38 | $27.75 | 637,200 | — | — |
| 1999-01-06 | $21.16 | $27.46 | 191,800 | — | — |
| 1999-01-05 | $20.91 | $27.14 | 167,000 | — | — |
| 1999-01-04 | $21.28 | $27.63 | 518,400 | — | — |