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
- 1996-11-18 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 | $66.13 | $66.13 | 11,182 | — | — |
| 1999-12-30 | $66.13 | $66.13 | 23,906 | — | — |
| 1999-12-29 | $65.94 | $65.94 | 29,947 | — | — |
| 1999-12-28 | $67.69 | $67.69 | 47,555 | — | — |
| 1999-12-27 | $69.05 | $69.05 | 60,408 | — | — |
| 1999-12-23 | $64.38 | $64.38 | 74,803 | — | — |
| 1999-12-22 | $55.44 | $55.44 | 17,480 | — | — |
| 1999-12-21 | $54.46 | $54.46 | 3,727 | — | — |
| 1999-12-20 | $54.37 | $54.37 | 15,295 | — | — |
| 1999-12-17 | $55.24 | $55.24 | 5,784 | — | — |
| 1999-12-16 | $55.63 | $55.63 | 16,837 | — | — |
| 1999-12-15 | $54.85 | $54.85 | 15,937 | — | — |
| 1999-12-14 | $55.63 | $55.63 | 11,567 | — | — |
| 1999-12-13 | $55.82 | $55.82 | 7,326 | — | — |
| 1999-12-10 | $55.05 | $55.05 | 15,680 | — | — |
| 1999-12-09 | $54.46 | $54.46 | 12,596 | — | — |
| 1999-12-08 | $54.95 | $54.95 | 8,997 | — | — |
| 1999-12-07 | $54.85 | $54.85 | 62,335 | — | — |
| 1999-12-06 | $54.85 | $54.85 | 78,144 | — | — |
| 1999-12-03 | $54.17 | $54.17 | 14,909 | — | — |
| 1999-12-02 | $52.42 | $52.42 | 18,508 | — | — |
| 1999-12-01 | $51.64 | $51.64 | 7,969 | — | — |
| 1999-11-30 | $51.06 | $51.06 | 37,787 | — | — |
| 1999-11-29 | $51.35 | $51.35 | 12,724 | — | — |
| 1999-11-26 | $52.23 | $52.23 | 3,599 | — | — |
| 1999-11-24 | $54.46 | $54.46 | 22,621 | — | — |
| 1999-11-23 | $54.37 | $54.37 | 9,511 | — | — |
| 1999-11-22 | $53.10 | $53.10 | 31,232 | — | — |
| 1999-11-19 | $55.44 | $55.44 | 13,495 | — | — |
| 1999-11-18 | $55.92 | $55.92 | 24,420 | — | — |
| 1999-11-17 | $56.89 | $56.89 | 331,985 | — | — |
| 1999-11-16 | $56.31 | $56.31 | 32,774 | — | — |
| 1999-11-15 | $56.12 | $56.12 | 77,887 | — | — |
| 1999-11-12 | $56.89 | $56.89 | 9,511 | — | — |
| 1999-11-11 | $57.58 | $57.58 | 3,984 | — | — |
| 1999-11-10 | $56.80 | $56.80 | 22,621 | — | — |
| 1999-11-09 | $56.02 | $56.02 | 23,263 | — | — |
| 1999-11-08 | $55.63 | $55.63 | 16,837 | — | — |
| 1999-11-05 | $56.21 | $56.21 | 60,408 | — | — |
| 1999-11-04 | $56.12 | $56.12 | 24,034 | — | — |
| 1999-11-03 | $56.21 | $56.21 | 24,806 | — | — |
| 1999-11-02 | $56.02 | $56.02 | 485,188 | — | — |
| 1999-11-01 | $55.73 | $55.73 | 33,288 | — | — |
| 1999-10-29 | $56.02 | $56.02 | 13,881 | — | — |
| 1999-10-28 | $54.27 | $54.27 | 83,542 | — | — |
| 1999-10-27 | $53.39 | $53.39 | 27,376 | — | — |
| 1999-10-26 | $55.05 | $55.05 | 51,668 | — | — |
| 1999-10-25 | $56.80 | $56.80 | 61,179 | — | — |
| 1999-10-22 | $56.02 | $56.02 | 3,213 | — | — |
| 1999-10-21 | $55.34 | $55.34 | 6,426 | — | — |
| 1999-10-20 | $55.24 | $55.24 | 25,448 | — | — |
| 1999-10-19 | $55.24 | $55.24 | 9,640 | — | — |
| 1999-10-18 | $53.78 | $53.78 | 8,740 | — | — |
| 1999-10-15 | $53.88 | $53.88 | 7,455 | — | — |
| 1999-10-14 | $54.66 | $54.66 | 100,636 | — | — |
| 1999-10-13 | $54.17 | $54.17 | 90,483 | — | — |
| 1999-10-12 | $54.46 | $54.46 | 13,367 | — | — |
| 1999-10-11 | $54.56 | $54.56 | 5,270 | — | — |
| 1999-10-08 | $54.07 | $54.07 | 45,627 | — | — |
| 1999-10-07 | $55.14 | $55.14 | 13,367 | — | — |
| 1999-10-06 | $55.05 | $55.05 | 21,978 | — | — |
| 1999-10-05 | $55.24 | $55.24 | 8,226 | — | — |
| 1999-10-04 | $53.98 | $53.98 | 68,248 | — | — |
| 1999-10-01 | $52.71 | $52.71 | 7,455 | — | — |
| 1999-09-30 | $51.93 | $51.93 | 3,856 | — | — |
| 1999-09-29 | $51.74 | $51.74 | 7,326 | — | — |
| 1999-09-28 | $50.86 | $50.86 | 7,197 | — | — |
| 1999-09-27 | $49.80 | $49.80 | 16,966 | — | — |
| 1999-09-24 | $50.14 | $50.14 | 33,803 | — | — |
| 1999-09-23 | $50.38 | $50.38 | 3,984 | — | — |
| 1999-09-22 | $51.35 | $51.35 | 6,940 | — | — |
| 1999-09-21 | $50.96 | $50.96 | 8,868 | — | — |
| 1999-09-20 | $50.86 | $50.86 | 15,038 | — | — |
| 1999-09-17 | $51.25 | $51.25 | 49,611 | — | — |
| 1999-09-16 | $52.23 | $52.23 | 7,326 | — | — |
| 1999-09-15 | $52.32 | $52.32 | 16,708 | — | — |
| 1999-09-14 | $52.71 | $52.71 | 12,596 | — | — |
| 1999-09-13 | $52.91 | $52.91 | 63,878 | — | — |
| 1999-09-10 | $52.71 | $52.71 | 3,727 | — | — |
| 1999-09-09 | $52.81 | $52.81 | 4,498 | — | — |
| 1999-09-08 | $53.59 | $53.59 | 6,940 | — | — |
| 1999-09-07 | $53.59 | $53.59 | 10,025 | — | — |
| 1999-09-03 | $53.20 | $53.20 | 8,611 | — | — |
| 1999-09-02 | $52.62 | $52.62 | 9,254 | — | — |
| 1999-09-01 | $53.30 | $53.30 | 4,113 | — | — |
| 1999-08-31 | $52.71 | $52.71 | 6,940 | — | — |
| 1999-08-30 | $53.69 | $53.69 | 17,480 | — | — |
| 1999-08-27 | $54.37 | $54.37 | 10,925 | — | — |
| 1999-08-26 | $53.88 | $53.88 | 40,614 | — | — |
| 1999-08-25 | $54.07 | $54.07 | 77,373 | — | — |
| 1999-08-24 | $54.85 | $54.85 | 117,859 | — | — |
| 1999-08-23 | $54.76 | $54.76 | 51,796 | — | — |
| 1999-08-20 | $53.30 | $53.30 | 10,925 | — | — |
| 1999-08-19 | $51.55 | $51.55 | 8,226 | — | — |
| 1999-08-18 | $51.55 | $51.55 | 55,395 | — | — |
| 1999-08-17 | $52.23 | $52.23 | 42,542 | — | — |
| 1999-08-16 | $53.10 | $53.10 | 54,110 | — | — |
| 1999-08-13 | $52.32 | $52.32 | 34,959 | — | — |
| 1999-08-12 | $50.86 | $50.86 | 17,223 | — | — |
| 1999-08-11 | $49.21 | $49.21 | 45,370 | — | — |
| 1999-08-10 | $49.60 | $49.60 | 10,025 | — | — |
| 1999-08-09 | $50.77 | $50.77 | 19,793 | — | — |
| 1999-08-06 | $50.09 | $50.09 | 12,724 | — | — |
| 1999-08-05 | $50.38 | $50.38 | 53,724 | — | — |
| 1999-08-04 | $51.45 | $51.45 | 32,260 | — | — |
| 1999-08-03 | $49.31 | $49.31 | 55,652 | — | — |
| 1999-08-02 | $48.43 | $48.43 | 49,097 | — | — |
| 1999-07-30 | $49.41 | $49.41 | 19,279 | — | — |
| 1999-07-29 | $49.41 | $49.41 | 96,524 | — | — |
| 1999-07-28 | $50.96 | $50.96 | 36,502 | — | — |
| 1999-07-27 | $49.80 | $49.80 | 12,467 | — | — |
| 1999-07-26 | $49.60 | $49.60 | 17,223 | — | — |
| 1999-07-23 | $50.38 | $50.38 | 22,107 | — | — |
| 1999-07-22 | $50.48 | $50.48 | 172,611 | — | — |
| 1999-07-21 | $50.57 | $50.57 | 19,279 | — | — |
| 1999-07-20 | $50.86 | $50.86 | 31,489 | — | — |
| 1999-07-19 | $51.93 | $51.93 | 18,122 | — | — |
| 1999-07-16 | $50.67 | $50.67 | 20,436 | — | — |
| 1999-07-15 | $51.64 | $51.64 | 28,276 | — | — |
| 1999-07-14 | $51.25 | $51.25 | 11,953 | — | — |
| 1999-07-13 | $51.06 | $51.06 | 29,561 | — | — |
| 1999-07-12 | $52.23 | $52.23 | 75,060 | — | — |
| 1999-07-09 | $52.62 | $52.62 | 11,182 | — | — |
| 1999-07-08 | $48.92 | $48.92 | 0 | — | — |
| 1999-07-07 | $48.92 | $48.92 | 27,890 | — | — |
| 1999-07-06 | $49.41 | $49.41 | 10,411 | — | — |
| 1999-07-02 | $48.63 | $48.63 | 32,903 | — | — |
| 1999-07-01 | $48.43 | $48.43 | 8,611 | — | — |
| 1999-06-30 | $48.04 | $48.04 | 59,251 | — | — |
| 1999-06-29 | $47.27 | $47.27 | 29,047 | — | — |
| 1999-06-28 | $45.81 | $45.81 | 14,781 | — | — |
| 1999-06-25 | $46.00 | $46.00 | 16,066 | — | — |
| 1999-06-24 | $45.81 | $45.81 | 21,078 | — | — |
| 1999-06-23 | $45.52 | $45.52 | 37,787 | — | — |
| 1999-06-22 | $46.20 | $46.20 | 38,044 | — | — |
| 1999-06-21 | $45.71 | $45.71 | 27,248 | — | — |
| 1999-06-18 | $44.74 | $44.74 | 23,392 | — | — |
| 1999-06-17 | $43.86 | $43.86 | 6,298 | — | — |
| 1999-06-16 | $42.99 | $42.99 | 46,141 | — | — |
| 1999-06-15 | $43.08 | $43.08 | 4,241 | — | — |
| 1999-06-14 | $43.18 | $43.18 | 6,169 | — | — |
| 1999-06-11 | $43.67 | $43.67 | 26,862 | — | — |
| 1999-06-10 | $42.89 | $42.89 | 11,696 | — | — |
| 1999-06-09 | $43.67 | $43.67 | 17,608 | — | — |
| 1999-06-08 | $43.08 | $43.08 | 118,245 | — | — |
| 1999-06-07 | $42.01 | $42.01 | 15,680 | — | — |
| 1999-06-04 | $42.99 | $42.99 | 75,188 | — | — |
| 1999-06-03 | $42.40 | $42.40 | 21,978 | — | — |
| 1999-06-02 | $41.92 | $41.92 | 40,229 | — | — |
| 1999-06-01 | $41.82 | $41.82 | 40,743 | — | — |
| 1999-05-28 | $40.65 | $40.65 | 5,013 | — | — |
| 1999-05-27 | $40.85 | $40.85 | 8,997 | — | — |
| 1999-05-26 | $42.89 | $42.89 | 20,179 | — | — |
| 1999-05-25 | $43.18 | $43.18 | 5,655 | — | — |
| 1999-05-24 | $43.38 | $43.38 | 8,868 | — | — |
| 1999-05-21 | $43.77 | $43.77 | 31,618 | — | — |
| 1999-05-20 | $45.32 | $45.32 | 12,724 | — | — |
| 1999-05-19 | $45.32 | $45.32 | 28,276 | — | — |
| 1999-05-18 | $43.57 | $43.57 | 15,166 | — | — |
| 1999-05-17 | $43.96 | $43.96 | 15,295 | — | — |
| 1999-05-14 | $44.45 | $44.45 | 25,063 | — | — |
| 1999-05-13 | $45.52 | $45.52 | 31,746 | — | — |
| 1999-05-12 | $45.32 | $45.32 | 17,223 | — | — |
| 1999-05-11 | $46.83 | $46.83 | 112,204 | — | — |
| 1999-05-10 | $46.10 | $46.10 | 41,129 | — | — |
| 1999-05-07 | $46.20 | $46.20 | 8,226 | — | — |
| 1999-05-06 | $45.90 | $45.90 | 11,567 | — | — |
| 1999-05-05 | $45.90 | $45.90 | 13,752 | — | — |
| 1999-05-04 | $46.59 | $46.59 | 6,426 | — | — |
| 1999-05-03 | $45.32 | $45.32 | 10,154 | — | — |
| 1999-04-30 | $44.74 | $44.74 | 0 | — | — |
| 1999-04-29 | $44.74 | $44.74 | 12,210 | — | — |
| 1999-04-28 | $44.93 | $44.93 | 13,238 | — | — |
| 1999-04-27 | $44.84 | $44.84 | 13,367 | — | — |
| 1999-04-26 | $42.89 | $42.89 | 20,050 | — | — |
| 1999-04-23 | $42.89 | $42.89 | 47,555 | — | — |
| 1999-04-22 | $42.31 | $42.31 | 28,019 | — | — |
| 1999-04-21 | $40.07 | $40.07 | 38,687 | — | — |
| 1999-04-20 | $38.12 | $38.12 | 43,314 | — | — |
| 1999-04-19 | $38.81 | $38.81 | 51,539 | — | — |
| 1999-04-16 | $39.68 | $39.68 | 26,991 | — | — |
| 1999-04-15 | $39.68 | $39.68 | 21,721 | — | — |
| 1999-04-14 | $40.07 | $40.07 | 21,850 | — | — |
| 1999-04-13 | $40.85 | $40.85 | 13,881 | — | — |
| 1999-04-12 | $41.63 | $41.63 | 22,492 | — | — |
| 1999-04-09 | $41.82 | $41.82 | 99,608 | — | — |
| 1999-04-08 | $41.24 | $41.24 | 10,925 | — | — |
| 1999-04-07 | $40.65 | $40.65 | 21,592 | — | — |
| 1999-04-06 | $40.46 | $40.46 | 99,223 | — | — |
| 1999-04-05 | $40.75 | $40.75 | 31,232 | — | — |
| 1999-04-01 | $40.36 | $40.36 | 54,495 | — | — |
| 1999-03-31 | $39.68 | $39.68 | 21,078 | — | — |
| 1999-03-30 | $40.85 | $40.85 | 30,204 | — | — |
| 1999-03-29 | $41.72 | $41.72 | 40,100 | — | — |
| 1999-03-26 | $40.94 | $40.94 | 17,737 | — | — |
| 1999-03-25 | $42.01 | $42.01 | 44,599 | — | — |
| 1999-03-24 | $41.63 | $41.63 | 19,793 | — | — |
| 1999-03-23 | $42.21 | $42.21 | 10,411 | — | — |
| 1999-03-22 | $43.96 | $43.96 | 6,683 | — | — |
| 1999-03-19 | $44.74 | $44.74 | 8,483 | — | — |
| 1999-03-18 | $43.77 | $43.77 | 24,806 | — | — |
| 1999-03-17 | $44.93 | $44.93 | 11,053 | — | — |
| 1999-03-16 | $44.64 | $44.64 | 11,439 | — | — |
| 1999-03-15 | $44.35 | $44.35 | 18,122 | — | — |
| 1999-03-12 | $43.96 | $43.96 | 32,517 | — | — |
| 1999-03-11 | $44.93 | $44.93 | 53,082 | — | — |
| 1999-03-10 | $40.94 | $40.94 | 63,107 | — | — |
| 1999-03-09 | $39.78 | $39.78 | 48,198 | — | — |
| 1999-03-08 | $39.68 | $39.68 | 42,542 | — | — |
| 1999-03-05 | $40.85 | $40.85 | 17,608 | — | — |
| 1999-03-04 | $39.29 | $39.29 | 17,737 | — | — |
| 1999-03-03 | $39.10 | $39.10 | 7,712 | — | — |
| 1999-03-02 | $39.58 | $39.58 | 10,282 | — | — |
| 1999-03-01 | $38.51 | $38.51 | 7,583 | — | — |
| 1999-02-26 | $40.85 | $40.85 | 9,897 | — | — |
| 1999-02-25 | $41.63 | $41.63 | 22,364 | — | — |
| 1999-02-24 | $41.82 | $41.82 | 47,298 | — | — |
| 1999-02-23 | $40.07 | $40.07 | 24,934 | — | — |
| 1999-02-22 | $40.56 | $40.56 | 25,705 | — | — |
| 1999-02-19 | $41.04 | $41.04 | 24,034 | — | — |
| 1999-02-18 | $42.60 | $42.60 | 30,589 | — | — |
| 1999-02-17 | $41.63 | $41.63 | 28,147 | — | — |
| 1999-02-16 | $42.79 | $42.79 | 149,862 | — | — |
| 1999-02-12 | $41.24 | $41.24 | 7,197 | — | — |
| 1999-02-11 | $41.63 | $41.63 | 7,326 | — | — |
| 1999-02-10 | $42.11 | $42.11 | 10,539 | — | — |
| 1999-02-09 | $42.40 | $42.40 | 6,041 | — | — |
| 1999-02-08 | $43.38 | $43.38 | 9,254 | — | — |
| 1999-02-05 | $43.18 | $43.18 | 11,439 | — | — |
| 1999-02-04 | $42.79 | $42.79 | 16,066 | — | — |
| 1999-02-03 | $42.79 | $42.79 | 68,505 | — | — |
| 1999-02-02 | $43.38 | $43.38 | 10,668 | — | — |
| 1999-02-01 | $44.54 | $44.54 | 23,649 | — | — |
| 1999-01-29 | $44.15 | $44.15 | 48,712 | — | — |
| 1999-01-28 | $42.11 | $42.11 | 76,216 | — | — |
| 1999-01-27 | $41.24 | $41.24 | 49,868 | — | — |
| 1999-01-26 | $41.82 | $41.82 | 28,147 | — | — |
| 1999-01-25 | $41.82 | $41.82 | 105,135 | — | — |
| 1999-01-22 | $43.18 | $43.18 | 7,840 | — | — |
| 1999-01-21 | $44.93 | $44.93 | 25,191 | — | — |
| 1999-01-20 | $44.93 | $44.93 | 10,796 | — | — |
| 1999-01-19 | $45.71 | $45.71 | 75,702 | — | — |
| 1999-01-15 | $44.15 | $44.15 | 17,865 | — | — |
| 1999-01-14 | $42.40 | $42.40 | 39,843 | — | — |
| 1999-01-13 | $45.71 | $45.71 | 17,865 | — | — |
| 1999-01-12 | $48.63 | $48.63 | 12,853 | — | — |
| 1999-01-11 | $50.18 | $50.18 | 22,364 | — | — |
| 1999-01-08 | $51.74 | $51.74 | 32,260 | — | — |
| 1999-01-07 | $50.18 | $50.18 | 44,342 | — | — |
| 1999-01-06 | $51.84 | $51.84 | 91,125 | — | — |
| 1999-01-05 | $49.80 | $49.80 | 93,825 | — | — |
| 1999-01-04 | $48.73 | $48.73 | 91,254 | — | — |