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
- 1970-01-02 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 | $34.50 | $315.62 | 105,000 | — | — |
| 1999-12-30 | $34.88 | $319.05 | 413,400 | — | — |
| 1999-12-29 | $34.75 | $317.91 | 381,800 | — | — |
| 1999-12-28 | $35.13 | $321.34 | 506,000 | — | — |
| 1999-12-27 | $35.19 | $321.91 | 435,600 | — | — |
| 1999-12-23 | $35.13 | $321.34 | 175,400 | — | — |
| 1999-12-22 | $34.63 | $316.76 | 647,900 | — | — |
| 1999-12-21 | $35.00 | $320.19 | 825,000 | — | — |
| 1999-12-20 | $34.25 | $313.33 | 685,900 | — | — |
| 1999-12-17 | $33.75 | $308.76 | 1,259,500 | — | — |
| 1999-12-16 | $34.00 | $311.05 | 589,600 | — | — |
| 1999-12-15 | $34.56 | $316.19 | 1,216,800 | — | — |
| 1999-12-14 | $33.94 | $310.47 | 523,700 | — | — |
| 1999-12-13 | $33.95 | $310.62 | 512,000 | — | — |
| 1999-12-10 | $34.38 | $314.48 | 418,200 | — | — |
| 1999-12-09 | $34.56 | $316.19 | 644,600 | — | — |
| 1999-12-08 | $34.75 | $317.91 | 1,055,000 | — | — |
| 1999-12-07 | $35.00 | $320.19 | 942,700 | — | — |
| 1999-12-06 | $35.00 | $320.19 | 543,700 | — | — |
| 1999-12-03 | $35.00 | $320.19 | 619,500 | — | — |
| 1999-12-02 | $34.56 | $316.19 | 535,300 | — | — |
| 1999-12-01 | $34.50 | $315.62 | 932,500 | — | — |
| 1999-11-30 | $34.50 | $315.62 | 1,239,900 | — | — |
| 1999-11-29 | $33.88 | $309.90 | 452,800 | — | — |
| 1999-11-26 | $34.88 | $319.05 | 122,600 | — | — |
| 1999-11-24 | $34.94 | $319.62 | 544,600 | — | — |
| 1999-11-23 | $34.81 | $318.48 | 396,200 | — | — |
| 1999-11-22 | $35.50 | $324.77 | 979,200 | — | — |
| 1999-11-19 | $36.06 | $329.91 | 544,300 | — | — |
| 1999-11-18 | $36.00 | $329.34 | 381,900 | — | — |
| 1999-11-17 | $36.00 | $329.34 | 553,400 | — | — |
| 1999-11-16 | $36.13 | $330.49 | 450,700 | — | — |
| 1999-11-15 | $36.19 | $331.06 | 436,200 | — | — |
| 1999-11-12 | $36.75 | $331.31 | 1,653,200 | — | — |
| 1999-11-11 | $36.81 | $331.87 | 309,300 | — | — |
| 1999-11-10 | $36.75 | $331.31 | 583,500 | — | — |
| 1999-11-09 | $36.75 | $331.31 | 572,600 | — | — |
| 1999-11-08 | $37.31 | $336.38 | 615,800 | — | — |
| 1999-11-05 | $37.88 | $341.45 | 325,800 | — | — |
| 1999-11-04 | $37.63 | $339.20 | 296,600 | — | — |
| 1999-11-03 | $38.00 | $342.58 | 293,100 | — | — |
| 1999-11-02 | $37.75 | $340.32 | 207,200 | — | — |
| 1999-11-01 | $38.06 | $343.14 | 173,100 | — | — |
| 1999-10-29 | $38.19 | $344.27 | 364,700 | — | — |
| 1999-10-28 | $38.44 | $346.52 | 322,100 | — | — |
| 1999-10-27 | $37.69 | $339.76 | 325,400 | — | — |
| 1999-10-26 | $36.88 | $332.44 | 256,800 | — | — |
| 1999-10-25 | $36.81 | $331.87 | 334,800 | — | — |
| 1999-10-22 | $36.69 | $330.75 | 368,800 | — | — |
| 1999-10-21 | $36.63 | $330.18 | 424,900 | — | — |
| 1999-10-20 | $36.75 | $331.31 | 487,700 | — | — |
| 1999-10-19 | $37.19 | $335.25 | 507,300 | — | — |
| 1999-10-18 | $37.63 | $339.20 | 896,700 | — | — |
| 1999-10-15 | $36.81 | $331.87 | 424,900 | — | — |
| 1999-10-14 | $37.25 | $335.82 | 1,251,700 | — | — |
| 1999-10-13 | $36.38 | $327.93 | 1,436,000 | — | — |
| 1999-10-12 | $36.44 | $328.49 | 1,384,400 | — | — |
| 1999-10-11 | $37.19 | $335.25 | 1,418,500 | — | — |
| 1999-10-08 | $39.06 | $352.16 | 809,200 | — | — |
| 1999-10-07 | $40.88 | $368.50 | 291,700 | — | — |
| 1999-10-06 | $41.81 | $376.95 | 577,000 | — | — |
| 1999-10-05 | $41.75 | $376.38 | 771,800 | — | — |
| 1999-10-04 | $42.38 | $382.02 | 861,600 | — | — |
| 1999-10-01 | $42.00 | $378.64 | 364,300 | — | — |
| 1999-09-30 | $41.50 | $374.13 | 513,900 | — | — |
| 1999-09-29 | $41.00 | $369.62 | 212,500 | — | — |
| 1999-09-28 | $40.81 | $367.93 | 366,200 | — | — |
| 1999-09-27 | $41.50 | $374.13 | 320,800 | — | — |
| 1999-09-24 | $41.31 | $372.44 | 250,600 | — | — |
| 1999-09-23 | $41.69 | $375.82 | 278,300 | — | — |
| 1999-09-22 | $42.63 | $384.27 | 271,300 | — | — |
| 1999-09-21 | $42.63 | $384.27 | 264,500 | — | — |
| 1999-09-20 | $43.25 | $389.91 | 186,500 | — | — |
| 1999-09-17 | $43.69 | $393.85 | 608,000 | — | — |
| 1999-09-16 | $42.88 | $386.53 | 261,600 | — | — |
| 1999-09-15 | $43.31 | $390.47 | 257,800 | — | — |
| 1999-09-14 | $43.13 | $388.78 | 231,500 | — | — |
| 1999-09-13 | $43.75 | $394.42 | 195,700 | — | — |
| 1999-09-10 | $43.75 | $394.42 | 574,600 | — | — |
| 1999-09-09 | $43.88 | $395.54 | 328,800 | — | — |
| 1999-09-08 | $43.44 | $391.60 | 408,400 | — | — |
| 1999-09-07 | $43.56 | $392.73 | 312,100 | — | — |
| 1999-09-03 | $44.44 | $400.61 | 845,600 | — | — |
| 1999-09-02 | $43.75 | $394.42 | 542,000 | — | — |
| 1999-09-01 | $44.31 | $399.49 | 647,300 | — | — |
| 1999-08-31 | $44.00 | $396.67 | 228,100 | — | — |
| 1999-08-30 | $44.38 | $400.05 | 271,400 | — | — |
| 1999-08-27 | $44.94 | $405.12 | 407,300 | — | — |
| 1999-08-26 | $45.00 | $405.68 | 426,900 | — | — |
| 1999-08-25 | $45.50 | $410.19 | 449,700 | — | — |
| 1999-08-24 | $44.44 | $400.61 | 552,000 | — | — |
| 1999-08-23 | $44.00 | $396.67 | 336,000 | — | — |
| 1999-08-20 | $44.56 | $401.74 | 522,600 | — | — |
| 1999-08-19 | $43.31 | $390.47 | 290,300 | — | — |
| 1999-08-18 | $42.88 | $386.53 | 479,900 | — | — |
| 1999-08-17 | $43.63 | $393.29 | 364,500 | — | — |
| 1999-08-16 | $43.19 | $389.34 | 611,800 | — | — |
| 1999-08-13 | $43.88 | $390.72 | 332,100 | — | — |
| 1999-08-12 | $43.94 | $391.28 | 378,000 | — | — |
| 1999-08-11 | $45.25 | $402.96 | 350,300 | — | — |
| 1999-08-10 | $44.75 | $398.51 | 650,300 | — | — |
| 1999-08-09 | $44.81 | $399.07 | 395,400 | — | — |
| 1999-08-06 | $45.13 | $401.85 | 447,600 | — | — |
| 1999-08-05 | $44.94 | $400.18 | 979,700 | — | — |
| 1999-08-04 | $44.63 | $397.40 | 580,100 | — | — |
| 1999-08-03 | $44.69 | $397.95 | 424,900 | — | — |
| 1999-08-02 | $44.00 | $391.83 | 451,800 | — | — |
| 1999-07-30 | $43.50 | $387.38 | 1,178,900 | — | — |
| 1999-07-29 | $42.81 | $381.26 | 860,100 | — | — |
| 1999-07-28 | $43.31 | $385.71 | 435,500 | — | — |
| 1999-07-27 | $43.50 | $387.38 | 412,300 | — | — |
| 1999-07-26 | $43.50 | $387.38 | 508,000 | — | — |
| 1999-07-23 | $42.94 | $382.37 | 261,400 | — | — |
| 1999-07-22 | $43.56 | $387.94 | 378,500 | — | — |
| 1999-07-21 | $43.25 | $385.15 | 1,556,200 | — | — |
| 1999-07-20 | $43.19 | $384.60 | 796,500 | — | — |
| 1999-07-19 | $43.63 | $388.49 | 480,100 | — | — |
| 1999-07-16 | $43.88 | $390.72 | 215,600 | — | — |
| 1999-07-15 | $44.38 | $395.17 | 225,500 | — | — |
| 1999-07-14 | $44.50 | $396.29 | 292,200 | — | — |
| 1999-07-13 | $44.25 | $394.06 | 438,400 | — | — |
| 1999-07-12 | $44.50 | $396.29 | 301,300 | — | — |
| 1999-07-09 | $44.88 | $399.62 | 226,700 | — | — |
| 1999-07-08 | $45.19 | $402.41 | 424,000 | — | — |
| 1999-07-07 | $45.69 | $406.86 | 564,700 | — | — |
| 1999-07-06 | $45.75 | $407.42 | 361,600 | — | — |
| 1999-07-02 | $46.38 | $412.98 | 310,500 | — | — |
| 1999-07-01 | $45.75 | $407.42 | 462,000 | — | — |
| 1999-06-30 | $45.25 | $402.96 | 707,000 | — | — |
| 1999-06-29 | $46.31 | $412.43 | 518,800 | — | — |
| 1999-06-28 | $46.75 | $416.32 | 374,200 | — | — |
| 1999-06-25 | $46.81 | $416.88 | 321,100 | — | — |
| 1999-06-24 | $47.00 | $418.55 | 503,900 | — | — |
| 1999-06-23 | $46.56 | $414.65 | 227,400 | — | — |
| 1999-06-22 | $46.63 | $415.21 | 273,000 | — | — |
| 1999-06-21 | $46.31 | $412.43 | 236,100 | — | — |
| 1999-06-18 | $47.13 | $419.66 | 913,800 | — | — |
| 1999-06-17 | $47.19 | $420.22 | 448,100 | — | — |
| 1999-06-16 | $48.00 | $427.45 | 585,700 | — | — |
| 1999-06-15 | $47.94 | $426.90 | 333,900 | — | — |
| 1999-06-14 | $47.06 | $419.10 | 255,000 | — | — |
| 1999-06-11 | $46.69 | $415.77 | 293,100 | — | — |
| 1999-06-10 | $47.00 | $418.55 | 364,500 | — | — |
| 1999-06-09 | $47.56 | $423.56 | 170,200 | — | — |
| 1999-06-08 | $47.69 | $424.67 | 292,400 | — | — |
| 1999-06-07 | $47.81 | $425.78 | 150,800 | — | — |
| 1999-06-04 | $47.56 | $423.56 | 213,900 | — | — |
| 1999-06-03 | $47.56 | $423.56 | 250,200 | — | — |
| 1999-06-02 | $47.19 | $420.22 | 337,400 | — | — |
| 1999-06-01 | $47.94 | $426.90 | 281,800 | — | — |
| 1999-05-28 | $48.56 | $432.46 | 220,300 | — | — |
| 1999-05-27 | $48.06 | $428.01 | 426,300 | — | — |
| 1999-05-26 | $49.75 | $443.04 | 554,700 | — | — |
| 1999-05-25 | $49.38 | $439.70 | 567,900 | — | — |
| 1999-05-24 | $48.75 | $434.13 | 420,000 | — | — |
| 1999-05-21 | $48.06 | $428.01 | 882,200 | — | — |
| 1999-05-20 | $47.44 | $422.44 | 846,700 | — | — |
| 1999-05-19 | $47.25 | $420.77 | 554,700 | — | — |
| 1999-05-18 | $46.75 | $416.32 | 580,900 | — | — |
| 1999-05-17 | $46.81 | $416.88 | 694,700 | — | — |
| 1999-05-14 | $46.69 | $411.00 | 380,900 | — | — |
| 1999-05-13 | $47.31 | $416.50 | 149,500 | — | — |
| 1999-05-12 | $46.56 | $409.90 | 358,100 | — | — |
| 1999-05-11 | $46.56 | $409.90 | 1,182,200 | — | — |
| 1999-05-10 | $46.13 | $406.05 | 225,900 | — | — |
| 1999-05-07 | $45.75 | $402.75 | 421,900 | — | — |
| 1999-05-06 | $45.63 | $401.65 | 805,400 | — | — |
| 1999-05-05 | $45.50 | $400.55 | 246,200 | — | — |
| 1999-05-04 | $45.44 | $400.00 | 294,800 | — | — |
| 1999-05-03 | $45.75 | $402.75 | 318,300 | — | — |
| 1999-04-30 | $45.44 | $400.00 | 873,700 | — | — |
| 1999-04-29 | $45.38 | $399.45 | 1,580,100 | — | — |
| 1999-04-28 | $45.31 | $398.90 | 738,700 | — | — |
| 1999-04-27 | $45.00 | $396.15 | 339,500 | — | — |
| 1999-04-26 | $45.00 | $396.15 | 598,200 | — | — |
| 1999-04-23 | $44.94 | $395.60 | 499,300 | — | — |
| 1999-04-22 | $45.69 | $402.20 | 322,900 | — | — |
| 1999-04-21 | $45.75 | $402.75 | 489,800 | — | — |
| 1999-04-20 | $45.81 | $403.30 | 456,500 | — | — |
| 1999-04-19 | $44.75 | $393.94 | 352,300 | — | — |
| 1999-04-16 | $44.31 | $390.09 | 325,400 | — | — |
| 1999-04-15 | $44.31 | $390.09 | 484,800 | — | — |
| 1999-04-14 | $44.19 | $388.99 | 272,700 | — | — |
| 1999-04-13 | $44.81 | $394.50 | 442,700 | — | — |
| 1999-04-12 | $45.69 | $402.20 | 275,600 | — | — |
| 1999-04-09 | $45.19 | $397.80 | 246,300 | — | — |
| 1999-04-08 | $45.31 | $398.90 | 421,700 | — | — |
| 1999-04-07 | $44.38 | $390.64 | 558,600 | — | — |
| 1999-04-06 | $45.25 | $398.35 | 433,100 | — | — |
| 1999-04-05 | $45.88 | $403.85 | 479,200 | — | — |
| 1999-04-01 | $45.44 | $400.00 | 526,200 | — | — |
| 1999-03-31 | $45.31 | $398.90 | 337,100 | — | — |
| 1999-03-30 | $45.38 | $399.45 | 423,200 | — | — |
| 1999-03-29 | $46.50 | $409.35 | 409,100 | — | — |
| 1999-03-26 | $47.00 | $413.75 | 637,500 | — | — |
| 1999-03-25 | $47.94 | $422.01 | 386,600 | — | — |
| 1999-03-24 | $47.75 | $420.35 | 503,400 | — | — |
| 1999-03-23 | $46.44 | $408.80 | 407,300 | — | — |
| 1999-03-22 | $46.81 | $412.10 | 436,500 | — | — |
| 1999-03-19 | $47.00 | $413.75 | 499,100 | — | — |
| 1999-03-18 | $47.88 | $421.46 | 366,900 | — | — |
| 1999-03-17 | $48.13 | $423.66 | 386,400 | — | — |
| 1999-03-16 | $48.13 | $423.66 | 419,400 | — | — |
| 1999-03-15 | $47.94 | $422.01 | 476,900 | — | — |
| 1999-03-12 | $48.00 | $422.56 | 449,300 | — | — |
| 1999-03-11 | $47.44 | $417.60 | 314,000 | — | — |
| 1999-03-10 | $46.50 | $409.35 | 351,000 | — | — |
| 1999-03-09 | $46.38 | $408.25 | 346,800 | — | — |
| 1999-03-08 | $47.50 | $418.15 | 283,600 | — | — |
| 1999-03-05 | $48.50 | $426.96 | 383,000 | — | — |
| 1999-03-04 | $47.81 | $420.90 | 364,200 | — | — |
| 1999-03-03 | $47.31 | $416.50 | 287,000 | — | — |
| 1999-03-02 | $46.88 | $412.65 | 395,900 | — | — |
| 1999-03-01 | $46.69 | $411.00 | 336,000 | — | — |
| 1999-02-26 | $46.75 | $411.55 | 497,800 | — | — |
| 1999-02-25 | $47.00 | $413.75 | 488,700 | — | — |
| 1999-02-24 | $47.00 | $413.75 | 423,900 | — | — |
| 1999-02-23 | $47.75 | $420.35 | 302,600 | — | — |
| 1999-02-22 | $48.25 | $424.76 | 1,259,700 | — | — |
| 1999-02-19 | $47.94 | $422.01 | 469,200 | — | — |
| 1999-02-18 | $48.19 | $424.21 | 305,200 | — | — |
| 1999-02-17 | $47.44 | $417.60 | 430,000 | — | — |
| 1999-02-16 | $46.88 | $412.65 | 388,200 | — | — |
| 1999-02-12 | $45.75 | $402.75 | 372,100 | — | — |
| 1999-02-11 | $47.88 | $416.75 | 836,300 | — | — |
| 1999-02-10 | $48.25 | $420.01 | 384,500 | — | — |
| 1999-02-09 | $48.25 | $420.01 | 312,600 | — | — |
| 1999-02-08 | $48.31 | $420.55 | 463,600 | — | — |
| 1999-02-05 | $47.69 | $415.11 | 388,800 | — | — |
| 1999-02-04 | $47.50 | $413.48 | 309,600 | — | — |
| 1999-02-03 | $47.81 | $416.20 | 509,400 | — | — |
| 1999-02-02 | $47.38 | $412.39 | 798,200 | — | — |
| 1999-02-01 | $48.06 | $418.38 | 484,900 | — | — |
| 1999-01-29 | $49.44 | $430.35 | 463,600 | — | — |
| 1999-01-28 | $50.06 | $435.79 | 335,700 | — | — |
| 1999-01-27 | $49.88 | $434.15 | 199,900 | — | — |
| 1999-01-26 | $50.69 | $441.23 | 250,100 | — | — |
| 1999-01-25 | $50.50 | $439.60 | 220,200 | — | — |
| 1999-01-22 | $50.44 | $439.05 | 250,100 | — | — |
| 1999-01-21 | $50.50 | $439.60 | 310,300 | — | — |
| 1999-01-20 | $50.56 | $440.14 | 912,200 | — | — |
| 1999-01-19 | $50.88 | $442.86 | 309,000 | — | — |
| 1999-01-15 | $51.00 | $443.95 | 265,100 | — | — |
| 1999-01-14 | $50.56 | $440.14 | 508,700 | — | — |
| 1999-01-13 | $51.69 | $449.93 | 994,900 | — | — |
| 1999-01-12 | $51.13 | $445.04 | 596,400 | — | — |
| 1999-01-11 | $51.00 | $443.95 | 480,300 | — | — |
| 1999-01-08 | $51.25 | $446.12 | 455,500 | — | — |
| 1999-01-07 | $51.50 | $448.30 | 487,900 | — | — |
| 1999-01-06 | $52.31 | $455.37 | 479,800 | — | — |
| 1999-01-05 | $52.25 | $454.83 | 548,400 | — | — |
| 1999-01-04 | $52.75 | $459.18 | 365,100 | — | — |