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
- 1999-04-09 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 | $41.75 | $41.75 | 758,600 | — | — |
| 1999-12-30 | $41.34 | $41.34 | 6,259,000 | — | — |
| 1999-12-29 | $36.63 | $36.63 | 4,076,200 | — | — |
| 1999-12-28 | $33.56 | $33.56 | 3,232,000 | — | — |
| 1999-12-27 | $31.00 | $31.00 | 714,000 | — | — |
| 1999-12-23 | $31.50 | $31.50 | 1,613,000 | — | — |
| 1999-12-22 | $31.16 | $31.16 | 1,805,000 | — | — |
| 1999-12-21 | $32.22 | $32.22 | 1,833,200 | — | — |
| 1999-12-20 | $32.72 | $32.72 | 1,201,000 | — | — |
| 1999-12-17 | $33.31 | $33.31 | 1,472,200 | — | — |
| 1999-12-16 | $33.16 | $33.16 | 1,326,000 | — | — |
| 1999-12-15 | $32.38 | $32.38 | 1,541,000 | — | — |
| 1999-12-14 | $32.53 | $32.53 | 1,561,200 | — | — |
| 1999-12-13 | $35.00 | $35.00 | 2,930,400 | — | — |
| 1999-12-10 | $31.91 | $31.91 | 1,585,200 | — | — |
| 1999-12-09 | $32.94 | $32.94 | 3,685,400 | — | — |
| 1999-12-08 | $34.50 | $34.50 | 2,371,400 | — | — |
| 1999-12-07 | $36.25 | $36.25 | 2,605,800 | — | — |
| 1999-12-06 | $34.44 | $34.44 | 7,854,000 | — | — |
| 1999-12-03 | $31.19 | $31.19 | 6,743,800 | — | — |
| 1999-12-02 | $33.59 | $33.59 | 2,117,400 | — | — |
| 1999-12-01 | $34.31 | $34.31 | 1,913,000 | — | — |
| 1999-11-30 | $33.19 | $33.19 | 3,437,400 | — | — |
| 1999-11-29 | $35.81 | $35.81 | 3,975,200 | — | — |
| 1999-11-26 | $38.19 | $38.19 | 1,753,400 | — | — |
| 1999-11-24 | $37.56 | $37.56 | 9,264,000 | — | — |
| 1999-11-23 | $35.13 | $35.13 | 30,729,000 | — | — |
| 1999-11-22 | $47.13 | $47.13 | 1,947,200 | — | — |
| 1999-11-19 | $49.03 | $49.03 | 2,577,000 | — | — |
| 1999-11-18 | $48.88 | $48.88 | 2,308,400 | — | — |
| 1999-11-17 | $48.88 | $48.88 | 3,611,600 | — | — |
| 1999-11-16 | $47.47 | $47.47 | 2,503,200 | — | — |
| 1999-11-15 | $43.97 | $43.97 | 1,384,000 | — | — |
| 1999-11-12 | $44.00 | $44.00 | 2,274,200 | — | — |
| 1999-11-11 | $45.22 | $45.22 | 2,349,800 | — | — |
| 1999-11-10 | $44.50 | $44.50 | 2,966,400 | — | — |
| 1999-11-09 | $41.44 | $41.44 | 1,128,800 | — | — |
| 1999-11-08 | $40.50 | $40.50 | 1,512,800 | — | — |
| 1999-11-05 | $40.50 | $40.50 | 3,020,800 | — | — |
| 1999-11-04 | $43.69 | $43.69 | 2,571,200 | — | — |
| 1999-11-03 | $43.44 | $43.44 | 3,674,200 | — | — |
| 1999-11-02 | $42.13 | $42.13 | 2,843,600 | — | — |
| 1999-11-01 | $41.25 | $41.25 | 1,958,800 | — | — |
| 1999-10-29 | $40.16 | $40.16 | 3,293,200 | — | — |
| 1999-10-28 | $38.25 | $38.25 | 1,184,200 | — | — |
| 1999-10-27 | $38.75 | $38.75 | 2,376,600 | — | — |
| 1999-10-26 | $37.94 | $37.94 | 1,477,800 | — | — |
| 1999-10-25 | $39.63 | $39.63 | 4,406,600 | — | — |
| 1999-10-22 | $41.50 | $41.50 | 2,617,200 | — | — |
| 1999-10-21 | $42.31 | $42.31 | 5,057,400 | — | — |
| 1999-10-20 | $40.69 | $40.69 | 10,440,200 | — | — |
| 1999-10-19 | $38.78 | $38.78 | 4,797,800 | — | — |
| 1999-10-18 | $40.88 | $40.88 | 2,033,400 | — | — |
| 1999-10-15 | $43.63 | $43.63 | 2,501,800 | — | — |
| 1999-10-14 | $45.48 | $45.48 | 9,877,200 | — | — |
| 1999-10-13 | $39.44 | $39.44 | 2,310,000 | — | — |
| 1999-10-12 | $37.63 | $37.63 | 1,497,400 | — | — |
| 1999-10-11 | $38.13 | $38.13 | 2,553,400 | — | — |
| 1999-10-08 | $35.69 | $35.69 | 775,200 | — | — |
| 1999-10-07 | $36.00 | $36.00 | 889,800 | — | — |
| 1999-10-06 | $35.94 | $35.94 | 2,048,400 | — | — |
| 1999-10-05 | $33.34 | $33.34 | 1,346,400 | — | — |
| 1999-10-04 | $32.50 | $32.50 | 762,800 | — | — |
| 1999-10-01 | $30.66 | $30.66 | 1,017,400 | — | — |
| 1999-09-30 | $31.66 | $31.66 | 3,275,000 | — | — |
| 1999-09-29 | $33.47 | $33.47 | 5,677,400 | — | — |
| 1999-09-28 | $33.31 | $33.31 | 6,337,400 | — | — |
| 1999-09-27 | $30.05 | $30.05 | 1,807,800 | — | — |
| 1999-09-24 | $28.00 | $28.00 | 1,831,400 | — | — |
| 1999-09-23 | $27.19 | $27.19 | 1,517,000 | — | — |
| 1999-09-22 | $27.00 | $27.00 | 857,600 | — | — |
| 1999-09-21 | $27.84 | $27.84 | 991,400 | — | — |
| 1999-09-20 | $29.00 | $29.00 | 934,200 | — | — |
| 1999-09-17 | $28.69 | $28.69 | 1,141,200 | — | — |
| 1999-09-16 | $28.03 | $28.03 | 1,547,200 | — | — |
| 1999-09-15 | $28.28 | $28.28 | 1,792,800 | — | — |
| 1999-09-14 | $30.00 | $30.00 | 1,048,000 | — | — |
| 1999-09-13 | $31.72 | $31.72 | 736,400 | — | — |
| 1999-09-10 | $33.94 | $33.94 | 1,769,200 | — | — |
| 1999-09-09 | $34.69 | $34.69 | 2,073,400 | — | — |
| 1999-09-08 | $32.56 | $32.56 | 1,657,400 | — | — |
| 1999-09-07 | $30.28 | $30.28 | 1,202,600 | — | — |
| 1999-09-03 | $33.13 | $33.13 | 2,241,600 | — | — |
| 1999-09-02 | $30.75 | $30.75 | 4,197,800 | — | — |
| 1999-09-01 | $29.88 | $29.88 | 2,486,400 | — | — |
| 1999-08-31 | $31.97 | $31.97 | 1,477,600 | — | — |
| 1999-08-30 | $32.81 | $32.81 | 1,793,200 | — | — |
| 1999-08-27 | $34.44 | $34.44 | 1,475,600 | — | — |
| 1999-08-26 | $36.63 | $36.63 | 1,343,000 | — | — |
| 1999-08-25 | $37.56 | $37.56 | 1,791,400 | — | — |
| 1999-08-24 | $40.50 | $40.50 | 3,051,800 | — | — |
| 1999-08-23 | $42.25 | $42.25 | 3,720,200 | — | — |
| 1999-08-20 | $32.44 | $32.44 | 836,200 | — | — |
| 1999-08-19 | $31.34 | $31.34 | 891,800 | — | — |
| 1999-08-18 | $30.94 | $30.94 | 1,327,000 | — | — |
| 1999-08-17 | $28.75 | $28.75 | 673,400 | — | — |
| 1999-08-16 | $31.38 | $31.38 | 643,000 | — | — |
| 1999-08-13 | $32.63 | $32.63 | 1,802,800 | — | — |
| 1999-08-12 | $30.56 | $30.56 | 1,117,200 | — | — |
| 1999-08-11 | $27.50 | $27.50 | 1,127,200 | — | — |
| 1999-08-10 | $26.63 | $26.63 | 700,600 | — | — |
| 1999-08-09 | $25.25 | $25.25 | 714,000 | — | — |
| 1999-08-06 | $24.84 | $24.84 | 623,600 | — | — |
| 1999-08-05 | $26.00 | $26.00 | 922,400 | — | — |
| 1999-08-04 | $23.78 | $23.78 | 699,600 | — | — |
| 1999-08-03 | $25.06 | $25.06 | 1,165,600 | — | — |
| 1999-08-02 | $22.81 | $22.81 | 464,800 | — | — |
| 1999-07-30 | $24.38 | $24.38 | 398,200 | — | — |
| 1999-07-29 | $25.25 | $25.25 | 579,200 | — | — |
| 1999-07-28 | $25.03 | $25.03 | 1,096,000 | — | — |
| 1999-07-27 | $26.59 | $26.59 | 522,600 | — | — |
| 1999-07-26 | $26.13 | $26.13 | 492,600 | — | — |
| 1999-07-23 | $28.09 | $28.09 | 1,076,600 | — | — |
| 1999-07-22 | $28.38 | $28.38 | 1,385,000 | — | — |
| 1999-07-21 | $32.91 | $32.91 | 926,200 | — | — |
| 1999-07-20 | $29.13 | $29.13 | 729,200 | — | — |
| 1999-07-19 | $31.38 | $31.38 | 719,600 | — | — |
| 1999-07-16 | $34.81 | $34.81 | 471,600 | — | — |
| 1999-07-15 | $33.97 | $33.97 | 496,800 | — | — |
| 1999-07-14 | $32.72 | $32.72 | 550,400 | — | — |
| 1999-07-13 | $33.00 | $33.00 | 865,000 | — | — |
| 1999-07-12 | $31.38 | $31.38 | 561,600 | — | — |
| 1999-07-09 | $31.00 | $31.00 | 1,463,200 | — | — |
| 1999-07-08 | $31.00 | $31.00 | 1,781,200 | — | — |
| 1999-07-07 | $27.50 | $27.50 | 855,400 | — | — |
| 1999-07-06 | $25.69 | $25.69 | 1,287,400 | — | — |
| 1999-07-02 | $27.00 | $27.00 | 858,400 | — | — |
| 1999-07-01 | $28.00 | $28.00 | 432,200 | — | — |
| 1999-06-30 | $29.03 | $29.03 | 1,151,400 | — | — |
| 1999-06-29 | $28.25 | $28.25 | 1,712,200 | — | — |
| 1999-06-28 | $25.59 | $25.59 | 1,079,800 | — | — |
| 1999-06-25 | $25.06 | $25.06 | 525,400 | — | — |
| 1999-06-24 | $24.97 | $24.97 | 1,147,200 | — | — |
| 1999-06-23 | $24.31 | $24.31 | 850,600 | — | — |
| 1999-06-22 | $22.63 | $22.63 | 567,800 | — | — |
| 1999-06-21 | $22.88 | $22.88 | 1,471,800 | — | — |
| 1999-06-18 | $21.72 | $21.72 | 263,000 | — | — |
| 1999-06-17 | $21.66 | $21.66 | 332,800 | — | — |
| 1999-06-16 | $21.88 | $21.88 | 285,400 | — | — |
| 1999-06-15 | $21.70 | $21.70 | 163,400 | — | — |
| 1999-06-14 | $22.81 | $22.81 | 181,000 | — | — |
| 1999-06-11 | $22.66 | $22.66 | 199,600 | — | — |
| 1999-06-10 | $23.88 | $23.88 | 181,200 | — | — |
| 1999-06-09 | $23.72 | $23.72 | 230,000 | — | — |
| 1999-06-08 | $23.38 | $23.38 | 623,200 | — | — |
| 1999-06-07 | $22.47 | $22.47 | 393,600 | — | — |
| 1999-06-04 | $20.06 | $20.06 | 115,000 | — | — |
| 1999-06-03 | $20.06 | $20.06 | 138,400 | — | — |
| 1999-06-02 | $20.19 | $20.19 | 194,800 | — | — |
| 1999-06-01 | $20.88 | $20.88 | 132,000 | — | — |
| 1999-05-28 | $21.31 | $21.31 | 488,400 | — | — |
| 1999-05-27 | $19.25 | $19.25 | 265,800 | — | — |
| 1999-05-26 | $19.88 | $19.88 | 1,131,800 | — | — |
| 1999-05-25 | $21.00 | $21.00 | 469,800 | — | — |
| 1999-05-24 | $21.50 | $21.50 | 225,800 | — | — |
| 1999-05-21 | $20.78 | $20.78 | 273,600 | — | — |
| 1999-05-20 | $21.50 | $21.50 | 265,400 | — | — |
| 1999-05-19 | $23.00 | $23.00 | 315,200 | — | — |
| 1999-05-18 | $24.44 | $24.44 | 520,600 | — | — |
| 1999-05-17 | $25.00 | $25.00 | 764,800 | — | — |
| 1999-05-14 | $24.63 | $24.63 | 808,400 | — | — |
| 1999-05-13 | $23.53 | $23.53 | 1,549,000 | — | — |
| 1999-05-12 | $21.94 | $21.94 | 1,103,800 | — | — |
| 1999-05-11 | $19.16 | $19.16 | 565,200 | — | — |
| 1999-05-10 | $19.75 | $19.75 | 186,200 | — | — |
| 1999-05-07 | $19.94 | $19.94 | 315,400 | — | — |
| 1999-05-06 | $20.34 | $20.34 | 865,400 | — | — |
| 1999-05-05 | $20.88 | $20.88 | 1,757,800 | — | — |
| 1999-05-04 | $22.88 | $22.88 | 1,710,600 | — | — |
| 1999-05-03 | $26.56 | $26.56 | 614,200 | — | — |
| 1999-04-30 | $27.72 | $27.72 | 718,800 | — | — |
| 1999-04-29 | $25.25 | $25.25 | 463,600 | — | — |
| 1999-04-28 | $25.25 | $25.25 | 516,200 | — | — |
| 1999-04-27 | $26.00 | $26.00 | 702,800 | — | — |
| 1999-04-26 | $26.41 | $26.41 | 1,445,800 | — | — |
| 1999-04-23 | $23.50 | $23.50 | 801,800 | — | — |
| 1999-04-22 | $21.06 | $21.06 | 891,400 | — | — |
| 1999-04-21 | $21.63 | $21.63 | 762,800 | — | — |
| 1999-04-20 | $20.75 | $20.75 | 1,258,800 | — | — |
| 1999-04-19 | $20.31 | $20.31 | 1,491,600 | — | — |
| 1999-04-16 | $27.50 | $27.50 | 1,571,200 | — | — |
| 1999-04-15 | $23.50 | $23.50 | 2,663,200 | — | — |
| 1999-04-14 | $25.50 | $25.50 | 1,378,800 | — | — |
| 1999-04-13 | $27.69 | $27.69 | 2,062,200 | — | — |
| 1999-04-12 | $27.13 | $27.13 | 3,618,000 | — | — |
| 1999-04-09 | $27.69 | $27.69 | 20,491,400 | — | — |