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 | $43.69 | $114.74 | 382,034 | — | — |
| 1999-12-30 | $44.13 | $115.89 | 723,685 | — | — |
| 1999-12-29 | $43.91 | $115.31 | 943,498 | — | — |
| 1999-12-28 | $44.13 | $115.89 | 699,363 | — | — |
| 1999-12-27 | $43.58 | $114.45 | 676,304 | — | — |
| 1999-12-23 | $44.02 | $115.60 | 519,016 | — | — |
| 1999-12-22 | $43.58 | $114.45 | 616,876 | — | — |
| 1999-12-21 | $43.96 | $115.46 | 1,348,821 | — | — |
| 1999-12-20 | $43.09 | $113.17 | 1,039,408 | — | — |
| 1999-12-17 | $43.36 | $113.88 | 2,610,337 | — | — |
| 1999-12-16 | $41.84 | $109.88 | 1,651,121 | — | — |
| 1999-12-15 | $42.38 | $111.31 | 2,009,178 | — | — |
| 1999-12-14 | $41.73 | $109.59 | 1,330,121 | — | — |
| 1999-12-13 | $41.02 | $107.73 | 951,299 | — | — |
| 1999-12-10 | $41.84 | $109.88 | 820,628 | — | — |
| 1999-12-09 | $41.62 | $109.30 | 1,493,948 | — | — |
| 1999-12-08 | $42.02 | $110.34 | 1,100,327 | — | — |
| 1999-12-07 | $42.55 | $111.74 | 1,111,341 | — | — |
| 1999-12-06 | $43.56 | $114.38 | 660,930 | — | — |
| 1999-12-03 | $43.75 | $114.88 | 1,043,997 | — | — |
| 1999-12-02 | $43.26 | $113.60 | 970,573 | — | — |
| 1999-12-01 | $43.58 | $114.45 | 750,531 | — | — |
| 1999-11-30 | $44.18 | $116.03 | 1,384,615 | — | — |
| 1999-11-29 | $43.15 | $113.31 | 1,587,105 | — | — |
| 1999-11-26 | $44.84 | $117.75 | 251,248 | — | — |
| 1999-11-24 | $44.73 | $117.46 | 747,318 | — | — |
| 1999-11-23 | $44.84 | $117.75 | 1,258,074 | — | — |
| 1999-11-22 | $45.33 | $119.03 | 919,750 | — | — |
| 1999-11-19 | $45.71 | $120.03 | 1,354,672 | — | — |
| 1999-11-18 | $45.87 | $120.46 | 813,744 | — | — |
| 1999-11-17 | $46.47 | $122.04 | 620,777 | — | — |
| 1999-11-16 | $46.31 | $121.61 | 594,734 | — | — |
| 1999-11-15 | $46.25 | $121.46 | 503,298 | — | — |
| 1999-11-12 | $46.42 | $121.89 | 755,579 | — | — |
| 1999-11-11 | $46.80 | $122.90 | 791,258 | — | — |
| 1999-11-10 | $46.31 | $121.61 | 1,395,400 | — | — |
| 1999-11-09 | $47.18 | $123.90 | 1,748,293 | — | — |
| 1999-11-08 | $48.27 | $125.50 | 533,700 | — | — |
| 1999-11-05 | $48.21 | $125.36 | 955,774 | — | — |
| 1999-11-04 | $48.32 | $125.64 | 892,675 | — | — |
| 1999-11-03 | $49.19 | $127.91 | 908,966 | — | — |
| 1999-11-02 | $49.47 | $128.62 | 943,154 | — | — |
| 1999-11-01 | $48.92 | $127.20 | 781,851 | — | — |
| 1999-10-29 | $49.30 | $128.19 | 1,554,867 | — | — |
| 1999-10-28 | $48.43 | $125.92 | 1,141,857 | — | — |
| 1999-10-27 | $47.61 | $123.80 | 1,318,649 | — | — |
| 1999-10-26 | $45.60 | $118.56 | 823,496 | — | — |
| 1999-10-25 | $45.49 | $118.28 | 728,159 | — | — |
| 1999-10-22 | $45.49 | $118.28 | 1,375,667 | — | — |
| 1999-10-21 | $45.87 | $119.27 | 859,290 | — | — |
| 1999-10-20 | $45.98 | $119.55 | 897,264 | — | — |
| 1999-10-19 | $46.20 | $120.12 | 765,560 | — | — |
| 1999-10-18 | $46.58 | $121.11 | 586,015 | — | — |
| 1999-10-15 | $46.80 | $121.67 | 897,379 | — | — |
| 1999-10-14 | $47.83 | $124.37 | 1,160,328 | — | — |
| 1999-10-13 | $46.47 | $120.83 | 1,211,725 | — | — |
| 1999-10-12 | $46.42 | $120.68 | 1,157,001 | — | — |
| 1999-10-11 | $46.96 | $122.10 | 1,060,747 | — | — |
| 1999-10-08 | $47.29 | $122.95 | 933,976 | — | — |
| 1999-10-07 | $47.56 | $123.66 | 407,388 | — | — |
| 1999-10-06 | $48.49 | $126.07 | 906,098 | — | — |
| 1999-10-05 | $48.27 | $125.50 | 1,208,857 | — | — |
| 1999-10-04 | $49.58 | $128.90 | 525,670 | — | — |
| 1999-10-01 | $48.70 | $126.63 | 726,783 | — | — |
| 1999-09-30 | $48.05 | $124.93 | 1,103,998 | — | — |
| 1999-09-29 | $47.29 | $122.95 | 1,409,625 | — | — |
| 1999-09-28 | $46.20 | $120.12 | 743,647 | — | — |
| 1999-09-27 | $46.42 | $120.68 | 725,979 | — | — |
| 1999-09-24 | $46.63 | $121.25 | 1,053,634 | — | — |
| 1999-09-23 | $47.01 | $122.24 | 1,403,086 | — | — |
| 1999-09-22 | $48.00 | $124.79 | 917,226 | — | — |
| 1999-09-21 | $48.32 | $125.64 | 743,188 | — | — |
| 1999-09-20 | $49.19 | $127.91 | 677,680 | — | — |
| 1999-09-17 | $48.70 | $126.63 | 1,315,322 | — | — |
| 1999-09-16 | $48.98 | $127.34 | 1,136,695 | — | — |
| 1999-09-15 | $49.68 | $129.18 | 981,701 | — | — |
| 1999-09-14 | $50.07 | $130.17 | 1,146,446 | — | — |
| 1999-09-13 | $50.45 | $131.17 | 434,349 | — | — |
| 1999-09-10 | $50.66 | $131.73 | 795,159 | — | — |
| 1999-09-09 | $50.12 | $130.32 | 611,943 | — | — |
| 1999-09-08 | $49.68 | $129.18 | 711,868 | — | — |
| 1999-09-07 | $50.01 | $130.03 | 971,147 | — | — |
| 1999-09-03 | $50.99 | $132.58 | 568,233 | — | — |
| 1999-09-02 | $50.28 | $130.74 | 946,022 | — | — |
| 1999-09-01 | $50.45 | $131.17 | 1,083,807 | — | — |
| 1999-08-31 | $50.12 | $130.32 | 1,370,160 | — | — |
| 1999-08-30 | $49.79 | $129.47 | 456,491 | — | — |
| 1999-08-27 | $50.34 | $130.88 | 827,052 | — | — |
| 1999-08-26 | $50.56 | $131.45 | 1,841,680 | — | — |
| 1999-08-25 | $50.61 | $131.59 | 1,861,756 | — | — |
| 1999-08-24 | $49.79 | $129.47 | 1,790,398 | — | — |
| 1999-08-23 | $48.49 | $126.07 | 1,011,759 | — | — |
| 1999-08-20 | $48.43 | $125.92 | 1,063,386 | — | — |
| 1999-08-19 | $47.18 | $122.67 | 1,754,374 | — | — |
| 1999-08-18 | $45.87 | $119.27 | 1,406,987 | — | — |
| 1999-08-17 | $46.25 | $120.26 | 588,310 | — | — |
| 1999-08-16 | $46.31 | $120.40 | 597,717 | — | — |
| 1999-08-13 | $46.58 | $121.11 | 466,013 | — | — |
| 1999-08-12 | $46.31 | $120.40 | 678,598 | — | — |
| 1999-08-11 | $47.12 | $122.52 | 2,268,915 | — | — |
| 1999-08-10 | $47.45 | $122.13 | 1,249,125 | — | — |
| 1999-08-09 | $46.74 | $120.31 | 588,998 | — | — |
| 1999-08-06 | $47.12 | $121.29 | 947,399 | — | — |
| 1999-08-05 | $47.23 | $121.57 | 1,800,034 | — | — |
| 1999-08-04 | $46.74 | $120.31 | 1,228,589 | — | — |
| 1999-08-03 | $46.09 | $118.62 | 1,599,380 | — | — |
| 1999-08-02 | $46.20 | $118.90 | 1,625,882 | — | — |
| 1999-07-30 | $46.14 | $118.76 | 1,497,390 | — | — |
| 1999-07-29 | $45.71 | $117.64 | 2,647,508 | — | — |
| 1999-07-28 | $47.72 | $122.83 | 979,980 | — | — |
| 1999-07-27 | $49.19 | $126.62 | 735,043 | — | — |
| 1999-07-26 | $49.41 | $127.18 | 1,351,804 | — | — |
| 1999-07-23 | $48.98 | $126.05 | 580,738 | — | — |
| 1999-07-22 | $48.92 | $125.91 | 692,021 | — | — |
| 1999-07-21 | $48.87 | $125.77 | 709,000 | — | — |
| 1999-07-20 | $48.92 | $125.91 | 686,514 | — | — |
| 1999-07-19 | $48.81 | $125.63 | 536,798 | — | — |
| 1999-07-16 | $48.43 | $124.65 | 570,642 | — | — |
| 1999-07-15 | $48.98 | $126.05 | 762,118 | — | — |
| 1999-07-14 | $48.59 | $125.07 | 2,027,878 | — | — |
| 1999-07-13 | $48.49 | $124.79 | 758,906 | — | — |
| 1999-07-12 | $48.00 | $123.53 | 462,227 | — | — |
| 1999-07-09 | $47.94 | $123.39 | 491,941 | — | — |
| 1999-07-08 | $47.72 | $122.83 | 947,513 | — | — |
| 1999-07-07 | $48.43 | $124.65 | 795,503 | — | — |
| 1999-07-06 | $47.94 | $123.39 | 940,286 | — | — |
| 1999-07-02 | $47.07 | $121.15 | 1,045,144 | — | — |
| 1999-07-01 | $47.34 | $121.85 | 1,365,686 | — | — |
| 1999-06-30 | $47.45 | $122.13 | 1,252,567 | — | — |
| 1999-06-29 | $48.92 | $125.91 | 1,384,960 | — | — |
| 1999-06-28 | $48.70 | $125.35 | 599,094 | — | — |
| 1999-06-25 | $48.32 | $124.37 | 686,399 | — | — |
| 1999-06-24 | $49.03 | $126.19 | 818,677 | — | — |
| 1999-06-23 | $49.52 | $127.46 | 785,866 | — | — |
| 1999-06-22 | $49.68 | $127.88 | 965,869 | — | — |
| 1999-06-21 | $49.47 | $127.32 | 590,489 | — | — |
| 1999-06-18 | $50.56 | $130.12 | 1,169,506 | — | — |
| 1999-06-17 | $51.54 | $132.64 | 484,713 | — | — |
| 1999-06-16 | $52.08 | $134.05 | 756,152 | — | — |
| 1999-06-15 | $52.08 | $134.05 | 629,496 | — | — |
| 1999-06-14 | $51.10 | $131.52 | 905,065 | — | — |
| 1999-06-11 | $50.17 | $129.14 | 617,105 | — | — |
| 1999-06-10 | $50.56 | $130.12 | 1,009,580 | — | — |
| 1999-06-09 | $51.81 | $133.35 | 547,467 | — | — |
| 1999-06-08 | $51.75 | $133.21 | 1,097,344 | — | — |
| 1999-06-07 | $52.35 | $134.75 | 785,522 | — | — |
| 1999-06-04 | $52.03 | $133.91 | 760,741 | — | — |
| 1999-06-03 | $51.75 | $133.21 | 1,200,252 | — | — |
| 1999-06-02 | $52.35 | $134.75 | 1,354,672 | — | — |
| 1999-06-01 | $52.41 | $134.89 | 1,331,383 | — | — |
| 1999-05-28 | $52.57 | $135.31 | 559,972 | — | — |
| 1999-05-27 | $52.35 | $134.75 | 1,718,350 | — | — |
| 1999-05-26 | $53.33 | $137.27 | 1,788,906 | — | — |
| 1999-05-25 | $52.41 | $134.89 | 1,489,818 | — | — |
| 1999-05-24 | $51.75 | $133.21 | 1,088,969 | — | — |
| 1999-05-21 | $50.66 | $130.40 | 1,005,908 | — | — |
| 1999-05-20 | $50.61 | $130.26 | 1,462,284 | — | — |
| 1999-05-19 | $49.68 | $127.88 | 617,679 | — | — |
| 1999-05-18 | $48.92 | $125.91 | 1,220,903 | — | — |
| 1999-05-17 | $49.03 | $126.19 | 1,843,745 | — | — |
| 1999-05-14 | $48.38 | $124.51 | 1,185,568 | — | — |
| 1999-05-13 | $48.54 | $124.93 | 1,739,230 | — | — |
| 1999-05-12 | $47.18 | $121.43 | 2,011,587 | — | — |
| 1999-05-11 | $48.16 | $122.72 | 1,856,250 | — | — |
| 1999-05-10 | $47.83 | $121.88 | 845,179 | — | — |
| 1999-05-07 | $47.89 | $122.02 | 1,998,967 | — | — |
| 1999-05-06 | $48.54 | $123.69 | 1,134,286 | — | — |
| 1999-05-05 | $47.89 | $122.02 | 1,088,625 | — | — |
| 1999-05-04 | $48.05 | $122.44 | 711,754 | — | — |
| 1999-05-03 | $49.25 | $125.49 | 929,846 | — | — |
| 1999-04-30 | $48.81 | $124.38 | 1,626,456 | — | — |
| 1999-04-29 | $48.70 | $124.11 | 2,584,179 | — | — |
| 1999-04-28 | $48.16 | $122.72 | 2,017,897 | — | — |
| 1999-04-27 | $47.18 | $120.22 | 1,839,844 | — | — |
| 1999-04-26 | $46.20 | $117.72 | 1,263,925 | — | — |
| 1999-04-23 | $46.52 | $118.55 | 863,420 | — | — |
| 1999-04-22 | $47.29 | $120.50 | 1,434,291 | — | — |
| 1999-04-21 | $47.07 | $119.94 | 1,889,749 | — | — |
| 1999-04-20 | $47.78 | $121.75 | 2,814,777 | — | — |
| 1999-04-19 | $46.85 | $119.39 | 1,980,956 | — | — |
| 1999-04-16 | $46.74 | $119.11 | 1,521,712 | — | — |
| 1999-04-15 | $46.91 | $119.52 | 1,276,544 | — | — |
| 1999-04-14 | $45.43 | $115.78 | 1,022,888 | — | — |
| 1999-04-13 | $46.63 | $118.83 | 1,679,688 | — | — |
| 1999-04-12 | $47.61 | $121.33 | 1,055,470 | — | — |
| 1999-04-09 | $47.45 | $120.91 | 983,422 | — | — |
| 1999-04-08 | $48.10 | $122.58 | 1,574,600 | — | — |
| 1999-04-07 | $47.50 | $121.05 | 1,031,377 | — | — |
| 1999-04-06 | $47.94 | $122.16 | 622,956 | — | — |
| 1999-04-05 | $48.76 | $124.24 | 752,825 | — | — |
| 1999-04-01 | $48.54 | $123.69 | 1,238,915 | — | — |
| 1999-03-31 | $47.78 | $121.75 | 1,125,796 | — | — |
| 1999-03-30 | $48.49 | $123.55 | 994,895 | — | — |
| 1999-03-29 | $49.52 | $126.19 | 934,205 | — | — |
| 1999-03-26 | $50.17 | $127.85 | 678,942 | — | — |
| 1999-03-25 | $50.56 | $128.83 | 800,092 | — | — |
| 1999-03-24 | $50.45 | $128.55 | 1,591,923 | — | — |
| 1999-03-23 | $49.63 | $126.47 | 965,755 | — | — |
| 1999-03-22 | $49.90 | $127.16 | 634,314 | — | — |
| 1999-03-19 | $50.45 | $128.55 | 1,072,908 | — | — |
| 1999-03-18 | $51.26 | $130.63 | 585,671 | — | — |
| 1999-03-17 | $51.26 | $130.63 | 678,369 | — | — |
| 1999-03-16 | $51.48 | $131.19 | 799,862 | — | — |
| 1999-03-15 | $51.81 | $132.02 | 496,300 | — | — |
| 1999-03-12 | $52.52 | $133.82 | 1,396,776 | — | — |
| 1999-03-11 | $51.54 | $131.32 | 1,391,384 | — | — |
| 1999-03-10 | $49.68 | $126.60 | 867,435 | — | — |
| 1999-03-09 | $49.30 | $125.63 | 979,292 | — | — |
| 1999-03-08 | $51.05 | $130.07 | 784,833 | — | — |
| 1999-03-05 | $51.43 | $131.05 | 680,319 | — | — |
| 1999-03-04 | $50.99 | $129.94 | 675,500 | — | — |
| 1999-03-03 | $50.01 | $127.44 | 863,879 | — | — |
| 1999-03-02 | $49.90 | $127.16 | 785,751 | — | — |
| 1999-03-01 | $49.63 | $126.47 | 1,116,847 | — | — |
| 1999-02-26 | $49.58 | $126.33 | 571,560 | — | — |
| 1999-02-25 | $49.85 | $127.02 | 703,493 | — | — |
| 1999-02-24 | $50.39 | $128.41 | 684,908 | — | — |
| 1999-02-23 | $50.56 | $128.83 | 1,029,656 | — | — |
| 1999-02-22 | $51.43 | $131.05 | 901,623 | — | — |
| 1999-02-19 | $51.65 | $131.60 | 819,710 | — | — |
| 1999-02-18 | $52.30 | $133.27 | 1,150,921 | — | — |
| 1999-02-17 | $51.70 | $131.74 | 946,710 | — | — |
| 1999-02-16 | $50.88 | $129.66 | 834,165 | — | — |
| 1999-02-12 | $50.45 | $128.55 | 1,205,759 | — | — |
| 1999-02-11 | $51.86 | $132.16 | 1,573,453 | — | — |
| 1999-02-10 | $52.35 | $133.41 | 1,212,413 | — | — |
| 1999-02-09 | $52.24 | $131.91 | 814,777 | — | — |
| 1999-02-08 | $52.41 | $132.32 | 1,200,252 | — | — |
| 1999-02-05 | $51.48 | $129.98 | 1,578,156 | — | — |
| 1999-02-04 | $50.23 | $126.82 | 1,299,260 | — | — |
| 1999-02-03 | $51.05 | $128.88 | 2,105,662 | — | — |
| 1999-02-02 | $51.81 | $130.81 | 2,411,977 | — | — |
| 1999-02-01 | $53.17 | $134.25 | 719,211 | — | — |
| 1999-01-29 | $53.88 | $136.03 | 1,381,403 | — | — |
| 1999-01-28 | $53.99 | $136.31 | 551,827 | — | — |
| 1999-01-27 | $53.82 | $135.90 | 480,583 | — | — |
| 1999-01-26 | $54.75 | $138.23 | 1,280,216 | — | — |
| 1999-01-25 | $55.30 | $139.61 | 736,419 | — | — |
| 1999-01-22 | $55.35 | $139.75 | 572,133 | — | — |
| 1999-01-21 | $55.40 | $139.88 | 996,042 | — | — |
| 1999-01-20 | $55.46 | $140.02 | 1,119,945 | — | — |
| 1999-01-19 | $55.30 | $139.61 | 704,067 | — | — |
| 1999-01-15 | $55.68 | $140.57 | 1,391,040 | — | — |
| 1999-01-14 | $55.35 | $139.75 | 866,173 | — | — |
| 1999-01-13 | $55.62 | $140.43 | 949,578 | — | — |
| 1999-01-12 | $55.24 | $139.47 | 1,160,787 | — | — |
| 1999-01-11 | $55.02 | $138.92 | 1,009,121 | — | — |
| 1999-01-08 | $55.79 | $140.85 | 2,170,367 | — | — |
| 1999-01-07 | $56.38 | $142.36 | 1,060,288 | — | — |
| 1999-01-06 | $56.38 | $142.36 | 1,349,968 | — | — |
| 1999-01-05 | $56.06 | $141.54 | 2,022,601 | — | — |
| 1999-01-04 | $56.28 | $142.09 | 950,152 | — | — |