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 | $63.87 | $116.17 | 7,546 | — | — |
| 1999-12-30 | $63.51 | $115.52 | 22,743 | — | — |
| 1999-12-29 | $63.87 | $116.17 | 26,516 | — | — |
| 1999-12-28 | $64.34 | $117.02 | 13,125 | — | — |
| 1999-12-27 | $64.57 | $117.45 | 35,177 | — | — |
| 1999-12-23 | $64.46 | $117.24 | 6,589 | — | — |
| 1999-12-22 | $64.22 | $116.81 | 18,173 | — | — |
| 1999-12-21 | $66.57 | $121.09 | 23,009 | — | — |
| 1999-12-20 | $66.45 | $120.87 | 23,221 | — | — |
| 1999-12-17 | $66.22 | $120.45 | 36,718 | — | — |
| 1999-12-16 | $64.34 | $117.02 | 6,589 | — | — |
| 1999-12-15 | $64.46 | $117.24 | 37,037 | — | — |
| 1999-12-14 | $64.34 | $117.02 | 24,496 | — | — |
| 1999-12-13 | $64.34 | $117.02 | 28,535 | — | — |
| 1999-12-10 | $62.69 | $114.03 | 3,613 | — | — |
| 1999-12-09 | $62.81 | $114.24 | 806,468 | — | — |
| 1999-12-08 | $61.99 | $112.74 | 24,975 | — | — |
| 1999-12-07 | $62.93 | $114.45 | 59,833 | — | — |
| 1999-12-06 | $62.81 | $112.70 | 5,101 | — | — |
| 1999-12-03 | $62.81 | $112.70 | 23,221 | — | — |
| 1999-12-02 | $63.75 | $114.39 | 14,400 | — | — |
| 1999-12-01 | $63.98 | $114.81 | 4,410 | — | — |
| 1999-11-30 | $64.93 | $116.50 | 74,924 | — | — |
| 1999-11-29 | $63.75 | $114.39 | 4,995 | — | — |
| 1999-11-26 | $64.46 | $115.66 | 3,826 | — | — |
| 1999-11-24 | $64.93 | $116.50 | 115,096 | — | — |
| 1999-11-23 | $65.04 | $116.71 | 17,801 | — | — |
| 1999-11-22 | $64.69 | $116.08 | 5,579 | — | — |
| 1999-11-19 | $64.46 | $115.66 | 7,652 | — | — |
| 1999-11-18 | $64.10 | $115.02 | 5,048 | — | — |
| 1999-11-17 | $63.98 | $114.81 | 4,676 | — | — |
| 1999-11-16 | $63.04 | $113.12 | 7,705 | — | — |
| 1999-11-15 | $63.51 | $113.97 | 5,526 | — | — |
| 1999-11-12 | $63.51 | $113.97 | 2,604 | — | — |
| 1999-11-11 | $63.28 | $113.54 | 4,410 | — | — |
| 1999-11-10 | $63.28 | $113.54 | 31,192 | — | — |
| 1999-11-09 | $63.51 | $113.97 | 23,752 | — | — |
| 1999-11-08 | $64.22 | $115.23 | 101,333 | — | — |
| 1999-11-05 | $63.98 | $114.81 | 11,637 | — | — |
| 1999-11-04 | $63.98 | $114.81 | 14,188 | — | — |
| 1999-11-03 | $63.75 | $114.39 | 14,560 | — | — |
| 1999-11-02 | $62.81 | $112.70 | 12,222 | — | — |
| 1999-11-01 | $60.10 | $107.85 | 25,931 | — | — |
| 1999-10-29 | $59.63 | $107.00 | 10,840 | — | — |
| 1999-10-28 | $58.34 | $104.68 | 12,328 | — | — |
| 1999-10-27 | $60.69 | $108.90 | 5,951 | — | — |
| 1999-10-26 | $60.46 | $108.48 | 3,666 | — | — |
| 1999-10-25 | $61.28 | $109.96 | 5,686 | — | — |
| 1999-10-22 | $60.93 | $109.32 | 5,686 | — | — |
| 1999-10-21 | $59.40 | $106.58 | 4,570 | — | — |
| 1999-10-20 | $60.34 | $108.27 | 8,289 | — | — |
| 1999-10-19 | $59.75 | $107.21 | 7,439 | — | — |
| 1999-10-18 | $60.69 | $108.90 | 1,754 | — | — |
| 1999-10-15 | $60.81 | $109.11 | 10,787 | — | — |
| 1999-10-14 | $61.99 | $111.22 | 4,304 | — | — |
| 1999-10-13 | $62.34 | $111.86 | 3,932 | — | — |
| 1999-10-12 | $62.81 | $112.70 | 4,304 | — | — |
| 1999-10-11 | $63.16 | $113.33 | 3,773 | — | — |
| 1999-10-08 | $63.04 | $113.12 | 7,067 | — | — |
| 1999-10-07 | $62.57 | $112.28 | 6,802 | — | — |
| 1999-10-06 | $63.16 | $113.33 | 5,207 | — | — |
| 1999-10-05 | $63.51 | $113.97 | 5,261 | — | — |
| 1999-10-04 | $63.75 | $114.39 | 11,690 | — | — |
| 1999-10-01 | $63.63 | $114.18 | 10,946 | — | — |
| 1999-09-30 | $63.87 | $114.60 | 11,318 | — | — |
| 1999-09-29 | $63.28 | $113.54 | 23,009 | — | — |
| 1999-09-28 | $63.98 | $114.81 | 9,246 | — | — |
| 1999-09-27 | $65.04 | $116.71 | 12,700 | — | — |
| 1999-09-24 | $64.81 | $116.29 | 117,593 | — | — |
| 1999-09-23 | $65.63 | $117.77 | 1,647 | — | — |
| 1999-09-22 | $65.51 | $117.55 | 2,497 | — | — |
| 1999-09-21 | $65.28 | $117.13 | 55,901 | — | — |
| 1999-09-20 | $65.40 | $117.34 | 1,754 | — | — |
| 1999-09-17 | $65.04 | $116.71 | 15,941 | — | — |
| 1999-09-16 | $65.16 | $116.92 | 4,038 | — | — |
| 1999-09-15 | $65.63 | $117.77 | 5,686 | — | — |
| 1999-09-14 | $66.81 | $119.88 | 1,435 | — | — |
| 1999-09-13 | $67.16 | $120.51 | 319 | — | — |
| 1999-09-10 | $67.16 | $120.51 | 6,642 | — | — |
| 1999-09-09 | $67.28 | $120.72 | 2,869 | — | — |
| 1999-09-08 | $67.16 | $120.51 | 1,754 | — | — |
| 1999-09-07 | $67.40 | $120.93 | 3,507 | — | — |
| 1999-09-03 | $67.51 | $121.14 | 14,666 | — | — |
| 1999-09-02 | $67.04 | $120.30 | 12,912 | — | — |
| 1999-09-01 | $67.40 | $120.93 | 12,806 | — | — |
| 1999-08-31 | $67.51 | $121.14 | 4,729 | — | — |
| 1999-08-30 | $67.40 | $120.93 | 8,236 | — | — |
| 1999-08-27 | $67.63 | $121.35 | 10,999 | — | — |
| 1999-08-26 | $66.22 | $118.82 | 18,704 | — | — |
| 1999-08-25 | $67.51 | $121.14 | 10,149 | — | — |
| 1999-08-24 | $67.40 | $120.93 | 4,836 | — | — |
| 1999-08-23 | $67.75 | $121.56 | 1,966 | — | — |
| 1999-08-20 | $67.75 | $121.56 | 3,241 | — | — |
| 1999-08-19 | $67.51 | $121.14 | 20,617 | — | — |
| 1999-08-18 | $68.22 | $122.41 | 2,710 | — | — |
| 1999-08-17 | $68.45 | $122.83 | 39,800 | — | — |
| 1999-08-16 | $68.10 | $122.20 | 13,922 | — | — |
| 1999-08-13 | $67.87 | $121.78 | 8,927 | — | — |
| 1999-08-12 | $67.98 | $121.99 | 1,094,633 | — | — |
| 1999-08-11 | $68.10 | $122.20 | 11,478 | — | — |
| 1999-08-10 | $67.75 | $121.56 | 12,753 | — | — |
| 1999-08-09 | $68.57 | $121.66 | 4,942 | — | — |
| 1999-08-06 | $68.92 | $122.28 | 50,268 | — | — |
| 1999-08-05 | $69.51 | $123.33 | 24,762 | — | — |
| 1999-08-04 | $69.40 | $123.12 | 4,304 | — | — |
| 1999-08-03 | $69.87 | $123.95 | 20,458 | — | — |
| 1999-08-02 | $69.40 | $123.12 | 16,738 | — | — |
| 1999-07-30 | $69.16 | $122.70 | 8,821 | — | — |
| 1999-07-29 | $67.98 | $120.61 | 10,574 | — | — |
| 1999-07-28 | $68.92 | $122.28 | 59,461 | — | — |
| 1999-07-27 | $68.22 | $121.03 | 15,516 | — | — |
| 1999-07-26 | $69.28 | $122.91 | 15,463 | — | — |
| 1999-07-23 | $70.34 | $124.79 | 39,587 | — | — |
| 1999-07-22 | $68.81 | $122.07 | 15,144 | — | — |
| 1999-07-21 | $67.98 | $120.61 | 13,497 | — | — |
| 1999-07-20 | $68.10 | $120.82 | 10,309 | — | — |
| 1999-07-19 | $67.28 | $119.36 | 28,003 | — | — |
| 1999-07-16 | $65.98 | $117.07 | 13,391 | — | — |
| 1999-07-15 | $66.34 | $117.69 | 5,633 | — | — |
| 1999-07-14 | $64.93 | $115.19 | 3,135 | — | — |
| 1999-07-13 | $64.57 | $114.56 | 1,063 | — | — |
| 1999-07-12 | $64.69 | $114.77 | 3,454 | — | — |
| 1999-07-09 | $63.98 | $113.52 | 13,709 | — | — |
| 1999-07-08 | $63.87 | $113.31 | 6,005 | — | — |
| 1999-07-07 | $64.69 | $114.77 | 9,193 | — | — |
| 1999-07-06 | $66.34 | $117.69 | 5,207 | — | — |
| 1999-07-02 | $65.75 | $116.65 | 9,671 | — | — |
| 1999-07-01 | $63.75 | $113.10 | 22,583 | — | — |
| 1999-06-30 | $63.63 | $112.89 | 42,776 | — | — |
| 1999-06-29 | $66.34 | $117.69 | 7,333 | — | — |
| 1999-06-28 | $68.69 | $121.87 | 6,270 | — | — |
| 1999-06-25 | $66.10 | $117.28 | 12,275 | — | — |
| 1999-06-24 | $65.87 | $116.86 | 2,816 | — | — |
| 1999-06-23 | $65.87 | $116.86 | 21,149 | — | — |
| 1999-06-22 | $65.87 | $116.86 | 10,149 | — | — |
| 1999-06-21 | $67.75 | $120.20 | 10,202 | — | — |
| 1999-06-18 | $67.98 | $120.61 | 17,110 | — | — |
| 1999-06-17 | $68.10 | $120.82 | 1,063 | — | — |
| 1999-06-16 | $67.87 | $120.41 | 29,172 | — | — |
| 1999-06-15 | $68.57 | $121.66 | 34,699 | — | — |
| 1999-06-14 | $66.10 | $117.28 | 27,100 | — | — |
| 1999-06-11 | $65.40 | $116.02 | 5,951 | — | — |
| 1999-06-10 | $66.10 | $117.28 | 3,932 | — | — |
| 1999-06-09 | $67.51 | $119.78 | 2,763 | — | — |
| 1999-06-08 | $67.19 | $119.21 | 9,246 | — | — |
| 1999-06-07 | $65.63 | $116.44 | 7,811 | — | — |
| 1999-06-04 | $64.57 | $114.56 | 13,391 | — | — |
| 1999-06-03 | $64.69 | $114.77 | 11,690 | — | — |
| 1999-06-02 | $64.46 | $114.35 | 4,251 | — | — |
| 1999-06-01 | $65.51 | $116.23 | 14,507 | — | — |
| 1999-05-28 | $64.93 | $115.19 | 20,458 | — | — |
| 1999-05-27 | $66.81 | $118.53 | 6,377 | — | — |
| 1999-05-26 | $66.22 | $117.48 | 7,492 | — | — |
| 1999-05-25 | $65.40 | $116.02 | 15,357 | — | — |
| 1999-05-24 | $65.87 | $116.86 | 20,989 | — | — |
| 1999-05-21 | $66.34 | $117.69 | 3,720 | — | — |
| 1999-05-20 | $65.87 | $116.86 | 6,695 | — | — |
| 1999-05-19 | $65.16 | $115.61 | 10,256 | — | — |
| 1999-05-18 | $64.69 | $114.77 | 751,896 | — | — |
| 1999-05-17 | $65.16 | $115.61 | 2,604 | — | — |
| 1999-05-14 | $65.63 | $116.44 | 5,686 | — | — |
| 1999-05-13 | $67.28 | $118.16 | 4,676 | — | — |
| 1999-05-12 | $67.28 | $118.16 | 59,195 | — | — |
| 1999-05-11 | $65.87 | $115.68 | 31,936 | — | — |
| 1999-05-10 | $65.75 | $115.47 | 31,670 | — | — |
| 1999-05-07 | $65.63 | $115.27 | 9,937 | — | — |
| 1999-05-06 | $65.51 | $115.06 | 19,183 | — | — |
| 1999-05-05 | $66.10 | $116.09 | 13,444 | — | — |
| 1999-05-04 | $65.51 | $115.06 | 43,945 | — | — |
| 1999-05-03 | $65.40 | $114.85 | 32,945 | — | — |
| 1999-04-30 | $65.40 | $114.85 | 7,280 | — | — |
| 1999-04-29 | $65.16 | $114.44 | 7,811 | — | — |
| 1999-04-28 | $65.63 | $115.27 | 22,158 | — | — |
| 1999-04-27 | $67.40 | $118.37 | 21,521 | — | — |
| 1999-04-26 | $65.63 | $115.27 | 21,999 | — | — |
| 1999-04-23 | $67.16 | $117.95 | 19,820 | — | — |
| 1999-04-22 | $64.69 | $113.62 | 4,570 | — | — |
| 1999-04-21 | $66.81 | $117.33 | 19,076 | — | — |
| 1999-04-20 | $66.81 | $117.33 | 14,241 | — | — |
| 1999-04-19 | $66.57 | $116.92 | 20,192 | — | — |
| 1999-04-16 | $65.40 | $114.85 | 143,631 | — | — |
| 1999-04-15 | $62.10 | $109.07 | 29,013 | — | — |
| 1999-04-14 | $60.46 | $106.18 | 19,448 | — | — |
| 1999-04-13 | $59.52 | $104.53 | 17,217 | — | — |
| 1999-04-12 | $57.87 | $101.63 | 22,265 | — | — |
| 1999-04-09 | $57.40 | $100.81 | 16,791 | — | — |
| 1999-04-08 | $55.87 | $98.12 | 23,221 | — | — |
| 1999-04-07 | $55.16 | $96.88 | 4,251 | — | — |
| 1999-04-06 | $54.81 | $96.26 | 21,255 | — | — |
| 1999-04-05 | $55.05 | $96.68 | 9,618 | — | — |
| 1999-04-01 | $55.05 | $96.68 | 12,168 | — | — |
| 1999-03-31 | $54.46 | $95.64 | 43,998 | — | — |
| 1999-03-30 | $55.05 | $96.68 | 6,748 | — | — |
| 1999-03-29 | $54.69 | $96.06 | 22,265 | — | — |
| 1999-03-26 | $54.69 | $96.06 | 27,950 | — | — |
| 1999-03-25 | $55.63 | $97.71 | 3,507 | — | — |
| 1999-03-24 | $54.58 | $95.85 | 3,188 | — | — |
| 1999-03-23 | $54.10 | $95.02 | 26,197 | — | — |
| 1999-03-22 | $54.10 | $95.02 | 10,840 | — | — |
| 1999-03-19 | $55.05 | $96.68 | 7,067 | — | — |
| 1999-03-18 | $55.52 | $97.50 | 5,473 | — | — |
| 1999-03-17 | $56.22 | $98.74 | 6,005 | — | — |
| 1999-03-16 | $55.75 | $97.92 | 5,101 | — | — |
| 1999-03-15 | $56.10 | $98.54 | 3,666 | — | — |
| 1999-03-12 | $55.05 | $96.68 | 72,426 | — | — |
| 1999-03-11 | $55.28 | $97.09 | 3,348 | — | — |
| 1999-03-10 | $55.99 | $98.33 | 12,222 | — | — |
| 1999-03-09 | $56.34 | $98.95 | 11,371 | — | — |
| 1999-03-08 | $55.87 | $98.12 | 15,835 | — | — |
| 1999-03-05 | $56.46 | $99.16 | 31,192 | — | — |
| 1999-03-04 | $56.22 | $98.74 | 6,377 | — | — |
| 1999-03-03 | $55.63 | $97.71 | 9,405 | — | — |
| 1999-03-02 | $56.22 | $98.74 | 5,420 | — | — |
| 1999-03-01 | $56.34 | $98.95 | 9,884 | — | — |
| 1999-02-26 | $54.46 | $95.64 | 12,222 | — | — |
| 1999-02-25 | $54.58 | $95.85 | 26,462 | — | — |
| 1999-02-24 | $54.58 | $95.85 | 58,398 | — | — |
| 1999-02-23 | $55.05 | $96.68 | 24,390 | — | — |
| 1999-02-22 | $56.57 | $99.36 | 8,449 | — | — |
| 1999-02-19 | $55.87 | $98.12 | 17,801 | — | — |
| 1999-02-18 | $54.46 | $95.64 | 10,999 | — | — |
| 1999-02-17 | $53.99 | $94.82 | 11,106 | — | — |
| 1999-02-16 | $54.34 | $95.44 | 123,810 | — | — |
| 1999-02-12 | $55.99 | $98.33 | 16,313 | — | — |
| 1999-02-11 | $56.69 | $99.57 | 10,149 | — | — |
| 1999-02-10 | $55.99 | $98.33 | 1,105,313 | — | — |
| 1999-02-09 | $56.10 | $98.54 | 4,889 | — | — |
| 1999-02-08 | $56.46 | $99.16 | 3,188 | — | — |
| 1999-02-05 | $56.93 | $98.63 | 11,584 | — | — |
| 1999-02-04 | $56.81 | $98.42 | 7,546 | — | — |
| 1999-02-03 | $56.46 | $97.81 | 19,661 | — | — |
| 1999-02-02 | $57.75 | $100.05 | 9,618 | — | — |
| 1999-02-01 | $58.81 | $101.89 | 30,713 | — | — |
| 1999-01-29 | $58.81 | $101.89 | 18,279 | — | — |
| 1999-01-28 | $58.10 | $100.66 | 17,960 | — | — |
| 1999-01-27 | $59.28 | $102.70 | 16,313 | — | — |
| 1999-01-26 | $60.10 | $104.13 | 11,584 | — | — |
| 1999-01-25 | $60.22 | $104.33 | 14,241 | — | — |
| 1999-01-22 | $60.57 | $104.94 | 9,565 | — | — |
| 1999-01-21 | $61.04 | $105.76 | 10,734 | — | — |
| 1999-01-20 | $60.81 | $105.35 | 20,777 | — | — |
| 1999-01-19 | $60.69 | $105.15 | 15,729 | — | — |
| 1999-01-15 | $59.40 | $102.91 | 5,792 | — | — |
| 1999-01-14 | $58.81 | $101.89 | 7,333 | — | — |
| 1999-01-13 | $57.99 | $100.46 | 28,535 | — | — |
| 1999-01-12 | $57.28 | $99.24 | 6,855 | — | — |
| 1999-01-11 | $57.52 | $99.65 | 12,381 | — | — |
| 1999-01-08 | $58.69 | $101.68 | 27,632 | — | — |
| 1999-01-07 | $58.10 | $100.66 | 10,787 | — | — |
| 1999-01-06 | $60.10 | $104.13 | 12,540 | — | — |
| 1999-01-05 | $60.81 | $105.35 | 10,893 | — | — |
| 1999-01-04 | $60.93 | $105.55 | 17,801 | — | — |