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 | $48.92 | $65.21 | 284,100 | — | — |
| 1999-12-30 | $49.10 | $65.46 | 594,450 | — | — |
| 1999-12-29 | $48.50 | $64.65 | 399,150 | — | — |
| 1999-12-28 | $47.75 | $63.44 | 1,424,550 | — | — |
| 1999-12-27 | $48.50 | $64.44 | 1,266,000 | — | — |
| 1999-12-23 | $48.38 | $64.27 | 1,583,100 | — | — |
| 1999-12-22 | $47.42 | $63.00 | 1,334,550 | — | — |
| 1999-12-21 | $46.96 | $62.39 | 1,432,650 | — | — |
| 1999-12-20 | $45.17 | $60.01 | 1,187,250 | — | — |
| 1999-12-17 | $43.96 | $58.40 | 2,709,900 | — | — |
| 1999-12-16 | $43.46 | $57.74 | 2,718,750 | — | — |
| 1999-12-15 | $43.58 | $57.90 | 741,600 | — | — |
| 1999-12-14 | $44.21 | $58.73 | 2,219,100 | — | — |
| 1999-12-13 | $43.88 | $58.29 | 1,161,000 | — | — |
| 1999-12-10 | $43.08 | $57.24 | 782,100 | — | — |
| 1999-12-09 | $43.90 | $58.32 | 1,006,050 | — | — |
| 1999-12-08 | $43.54 | $57.85 | 1,066,950 | — | — |
| 1999-12-07 | $44.79 | $59.51 | 1,651,500 | — | — |
| 1999-12-06 | $45.58 | $60.56 | 1,404,000 | — | — |
| 1999-12-03 | $47.83 | $63.55 | 1,180,200 | — | — |
| 1999-12-02 | $45.75 | $60.78 | 972,450 | — | — |
| 1999-12-01 | $45.17 | $60.01 | 1,282,050 | — | — |
| 1999-11-30 | $46.67 | $62.00 | 1,210,200 | — | — |
| 1999-11-29 | $45.50 | $60.45 | 2,491,200 | — | — |
| 1999-11-26 | $46.13 | $61.28 | 479,700 | — | — |
| 1999-11-24 | $46.33 | $61.56 | 1,082,250 | — | — |
| 1999-11-23 | $46.75 | $62.11 | 907,650 | — | — |
| 1999-11-22 | $47.50 | $63.11 | 1,754,100 | — | — |
| 1999-11-19 | $48.88 | $64.93 | 1,473,750 | — | — |
| 1999-11-18 | $48.88 | $64.93 | 795,450 | — | — |
| 1999-11-17 | $49.17 | $65.32 | 1,241,250 | — | — |
| 1999-11-16 | $49.96 | $66.37 | 1,835,100 | — | — |
| 1999-11-15 | $49.25 | $65.43 | 1,358,400 | — | — |
| 1999-11-12 | $47.96 | $63.72 | 921,450 | — | — |
| 1999-11-11 | $46.46 | $61.72 | 772,800 | — | — |
| 1999-11-10 | $47.21 | $62.72 | 698,100 | — | — |
| 1999-11-09 | $46.75 | $62.11 | 740,100 | — | — |
| 1999-11-08 | $48.06 | $63.86 | 876,750 | — | — |
| 1999-11-05 | $48.13 | $63.94 | 880,800 | — | — |
| 1999-11-04 | $47.58 | $63.22 | 1,407,900 | — | — |
| 1999-11-03 | $46.71 | $62.06 | 1,756,050 | — | — |
| 1999-11-02 | $47.33 | $62.89 | 2,310,300 | — | — |
| 1999-11-01 | $49.04 | $65.16 | 2,039,400 | — | — |
| 1999-10-29 | $49.21 | $65.38 | 4,012,050 | — | — |
| 1999-10-28 | $46.67 | $62.00 | 2,387,100 | — | — |
| 1999-10-27 | $44.04 | $58.51 | 1,197,600 | — | — |
| 1999-10-26 | $42.42 | $56.35 | 827,550 | — | — |
| 1999-10-25 | $43.33 | $57.57 | 868,050 | — | — |
| 1999-10-22 | $43.42 | $57.68 | 1,313,100 | — | — |
| 1999-10-21 | $42.79 | $56.85 | 507,000 | — | — |
| 1999-10-20 | $42.44 | $56.38 | 750,450 | — | — |
| 1999-10-19 | $41.13 | $54.64 | 1,653,900 | — | — |
| 1999-10-18 | $39.63 | $52.65 | 1,763,850 | — | — |
| 1999-10-15 | $40.25 | $53.48 | 1,999,050 | — | — |
| 1999-10-14 | $41.88 | $55.63 | 952,500 | — | — |
| 1999-10-13 | $42.63 | $56.63 | 1,414,500 | — | — |
| 1999-10-12 | $43.96 | $58.40 | 1,599,450 | — | — |
| 1999-10-11 | $43.96 | $58.40 | 1,650,900 | — | — |
| 1999-10-08 | $44.00 | $58.46 | 1,593,300 | — | — |
| 1999-10-07 | $41.63 | $55.30 | 849,750 | — | — |
| 1999-10-06 | $42.67 | $56.69 | 1,197,300 | — | — |
| 1999-10-05 | $41.27 | $54.83 | 1,860,000 | — | — |
| 1999-10-04 | $41.83 | $55.58 | 1,465,200 | — | — |
| 1999-10-01 | $40.04 | $53.20 | 695,700 | — | — |
| 1999-09-30 | $40.56 | $53.89 | 1,298,400 | — | — |
| 1999-09-29 | $39.42 | $52.37 | 387,300 | — | — |
| 1999-09-28 | $39.92 | $53.03 | 601,950 | — | — |
| 1999-09-27 | $39.79 | $52.65 | 455,850 | — | — |
| 1999-09-24 | $41.21 | $54.53 | 991,200 | — | — |
| 1999-09-23 | $39.58 | $52.38 | 1,339,500 | — | — |
| 1999-09-22 | $39.83 | $52.71 | 1,029,900 | — | — |
| 1999-09-21 | $40.08 | $53.04 | 804,600 | — | — |
| 1999-09-20 | $41.40 | $54.78 | 653,100 | — | — |
| 1999-09-17 | $41.00 | $54.25 | 1,458,300 | — | — |
| 1999-09-16 | $41.29 | $54.64 | 670,800 | — | — |
| 1999-09-15 | $41.88 | $55.41 | 737,400 | — | — |
| 1999-09-14 | $41.15 | $54.45 | 767,100 | — | — |
| 1999-09-13 | $42.13 | $55.74 | 496,500 | — | — |
| 1999-09-10 | $42.46 | $56.18 | 509,700 | — | — |
| 1999-09-09 | $41.92 | $55.47 | 411,450 | — | — |
| 1999-09-08 | $42.19 | $55.82 | 510,600 | — | — |
| 1999-09-07 | $42.21 | $55.85 | 759,000 | — | — |
| 1999-09-03 | $43.71 | $57.84 | 1,803,000 | — | — |
| 1999-09-02 | $42.50 | $56.24 | 864,300 | — | — |
| 1999-09-01 | $44.58 | $58.99 | 576,150 | — | — |
| 1999-08-31 | $44.17 | $58.44 | 679,350 | — | — |
| 1999-08-30 | $43.25 | $57.23 | 499,800 | — | — |
| 1999-08-27 | $45.29 | $59.93 | 748,500 | — | — |
| 1999-08-26 | $45.38 | $60.04 | 943,350 | — | — |
| 1999-08-25 | $45.75 | $60.54 | 1,531,500 | — | — |
| 1999-08-24 | $45.67 | $60.43 | 1,125,000 | — | — |
| 1999-08-23 | $45.54 | $60.26 | 909,150 | — | — |
| 1999-08-20 | $44.08 | $58.33 | 646,350 | — | — |
| 1999-08-19 | $43.35 | $57.37 | 538,800 | — | — |
| 1999-08-18 | $44.00 | $58.22 | 816,450 | — | — |
| 1999-08-17 | $45.50 | $60.21 | 1,020,750 | — | — |
| 1999-08-16 | $43.42 | $57.45 | 492,150 | — | — |
| 1999-08-13 | $44.15 | $58.42 | 752,100 | — | — |
| 1999-08-12 | $42.08 | $55.69 | 432,450 | — | — |
| 1999-08-11 | $41.33 | $54.69 | 791,250 | — | — |
| 1999-08-10 | $41.04 | $54.31 | 1,177,200 | — | — |
| 1999-08-09 | $41.75 | $55.25 | 719,400 | — | — |
| 1999-08-06 | $41.63 | $55.08 | 433,500 | — | — |
| 1999-08-05 | $42.21 | $55.85 | 788,550 | — | — |
| 1999-08-04 | $43.29 | $57.29 | 516,450 | — | — |
| 1999-08-03 | $43.71 | $57.84 | 1,011,750 | — | — |
| 1999-08-02 | $43.48 | $57.53 | 729,000 | — | — |
| 1999-07-30 | $43.38 | $57.40 | 831,600 | — | — |
| 1999-07-29 | $44.33 | $58.66 | 689,250 | — | — |
| 1999-07-28 | $45.25 | $59.88 | 394,350 | — | — |
| 1999-07-27 | $46.13 | $61.03 | 552,750 | — | — |
| 1999-07-26 | $46.23 | $61.17 | 496,500 | — | — |
| 1999-07-23 | $46.46 | $61.48 | 1,298,700 | — | — |
| 1999-07-22 | $46.38 | $61.37 | 968,100 | — | — |
| 1999-07-21 | $46.33 | $61.31 | 1,937,550 | — | — |
| 1999-07-20 | $46.17 | $61.09 | 1,949,850 | — | — |
| 1999-07-19 | $45.83 | $60.65 | 1,308,300 | — | — |
| 1999-07-16 | $45.17 | $59.77 | 821,550 | — | — |
| 1999-07-15 | $45.13 | $59.71 | 1,888,500 | — | — |
| 1999-07-14 | $43.75 | $57.89 | 711,150 | — | — |
| 1999-07-13 | $43.52 | $57.59 | 466,950 | — | — |
| 1999-07-12 | $44.38 | $58.72 | 776,250 | — | — |
| 1999-07-09 | $44.65 | $59.08 | 444,750 | — | — |
| 1999-07-08 | $43.69 | $57.81 | 1,360,200 | — | — |
| 1999-07-07 | $44.54 | $58.94 | 1,453,500 | — | — |
| 1999-07-06 | $44.54 | $58.94 | 2,167,650 | — | — |
| 1999-07-02 | $43.58 | $57.67 | 826,050 | — | — |
| 1999-07-01 | $43.56 | $57.64 | 1,340,100 | — | — |
| 1999-06-30 | $44.38 | $58.72 | 1,561,650 | — | — |
| 1999-06-29 | $43.96 | $58.17 | 759,300 | — | — |
| 1999-06-28 | $43.38 | $57.40 | 1,050,600 | — | — |
| 1999-06-25 | $42.33 | $55.84 | 723,750 | — | — |
| 1999-06-24 | $41.50 | $54.74 | 594,750 | — | — |
| 1999-06-23 | $42.29 | $55.79 | 669,150 | — | — |
| 1999-06-22 | $42.67 | $56.28 | 630,300 | — | — |
| 1999-06-21 | $42.96 | $56.67 | 1,076,100 | — | — |
| 1999-06-18 | $43.50 | $57.38 | 2,194,500 | — | — |
| 1999-06-17 | $43.92 | $57.93 | 1,829,250 | — | — |
| 1999-06-16 | $43.23 | $57.02 | 3,437,550 | — | — |
| 1999-06-15 | $45.08 | $59.47 | 717,300 | — | — |
| 1999-06-14 | $44.83 | $59.14 | 500,400 | — | — |
| 1999-06-11 | $43.38 | $57.22 | 959,400 | — | — |
| 1999-06-10 | $44.27 | $58.40 | 616,800 | — | — |
| 1999-06-09 | $45.06 | $59.44 | 362,400 | — | — |
| 1999-06-08 | $45.58 | $60.13 | 365,550 | — | — |
| 1999-06-07 | $46.08 | $60.79 | 441,900 | — | — |
| 1999-06-04 | $45.35 | $59.83 | 617,400 | — | — |
| 1999-06-03 | $45.48 | $59.99 | 1,031,700 | — | — |
| 1999-06-02 | $43.88 | $57.87 | 504,450 | — | — |
| 1999-06-01 | $44.42 | $58.59 | 727,200 | — | — |
| 1999-05-28 | $45.46 | $59.96 | 715,950 | — | — |
| 1999-05-27 | $43.25 | $57.05 | 1,094,700 | — | — |
| 1999-05-26 | $44.58 | $58.81 | 2,101,350 | — | — |
| 1999-05-25 | $44.88 | $59.19 | 721,050 | — | — |
| 1999-05-24 | $45.96 | $60.62 | 662,850 | — | — |
| 1999-05-21 | $46.67 | $61.56 | 793,500 | — | — |
| 1999-05-20 | $46.71 | $61.61 | 855,150 | — | — |
| 1999-05-19 | $48.21 | $63.59 | 563,100 | — | — |
| 1999-05-18 | $48.33 | $63.76 | 735,600 | — | — |
| 1999-05-17 | $48.21 | $63.59 | 596,250 | — | — |
| 1999-05-14 | $48.46 | $63.92 | 998,100 | — | — |
| 1999-05-13 | $49.25 | $64.96 | 796,200 | — | — |
| 1999-05-12 | $48.50 | $63.98 | 765,450 | — | — |
| 1999-05-11 | $48.96 | $64.58 | 1,021,500 | — | — |
| 1999-05-10 | $48.13 | $63.48 | 1,071,450 | — | — |
| 1999-05-07 | $48.38 | $63.81 | 1,314,300 | — | — |
| 1999-05-06 | $47.65 | $62.85 | 1,162,350 | — | — |
| 1999-05-05 | $47.33 | $62.44 | 1,348,800 | — | — |
| 1999-05-04 | $46.71 | $61.61 | 1,287,600 | — | — |
| 1999-05-03 | $48.17 | $63.54 | 822,150 | — | — |
| 1999-04-30 | $47.79 | $63.04 | 952,500 | — | — |
| 1999-04-29 | $47.42 | $62.55 | 890,400 | — | — |
| 1999-04-28 | $46.75 | $61.67 | 1,155,900 | — | — |
| 1999-04-27 | $47.96 | $63.26 | 1,436,400 | — | — |
| 1999-04-26 | $46.67 | $61.56 | 1,279,800 | — | — |
| 1999-04-23 | $45.73 | $60.32 | 364,500 | — | — |
| 1999-04-22 | $46.29 | $61.06 | 405,000 | — | — |
| 1999-04-21 | $46.33 | $61.12 | 385,350 | — | — |
| 1999-04-20 | $46.33 | $61.12 | 602,550 | — | — |
| 1999-04-19 | $45.71 | $60.29 | 939,750 | — | — |
| 1999-04-16 | $46.00 | $60.68 | 1,283,700 | — | — |
| 1999-04-15 | $46.67 | $61.56 | 1,035,450 | — | — |
| 1999-04-14 | $45.42 | $59.91 | 921,600 | — | — |
| 1999-04-13 | $44.75 | $59.03 | 929,400 | — | — |
| 1999-04-12 | $45.75 | $60.35 | 793,800 | — | — |
| 1999-04-09 | $44.67 | $58.92 | 619,200 | — | — |
| 1999-04-08 | $44.67 | $58.92 | 1,695,300 | — | — |
| 1999-04-07 | $44.67 | $58.92 | 850,350 | — | — |
| 1999-04-06 | $44.08 | $58.15 | 842,550 | — | — |
| 1999-04-05 | $44.19 | $58.29 | 1,731,450 | — | — |
| 1999-04-01 | $43.46 | $57.33 | 2,370,750 | — | — |
| 1999-03-31 | $43.96 | $57.98 | 2,107,950 | — | — |
| 1999-03-30 | $45.54 | $60.07 | 1,054,500 | — | — |
| 1999-03-29 | $48.25 | $63.65 | 1,000,800 | — | — |
| 1999-03-26 | $46.54 | $61.22 | 676,650 | — | — |
| 1999-03-25 | $48.33 | $63.57 | 700,050 | — | — |
| 1999-03-24 | $48.33 | $63.57 | 723,750 | — | — |
| 1999-03-23 | $48.75 | $64.12 | 1,050,150 | — | — |
| 1999-03-22 | $49.38 | $64.94 | 646,200 | — | — |
| 1999-03-19 | $49.33 | $64.89 | 1,512,150 | — | — |
| 1999-03-18 | $49.04 | $64.50 | 1,049,400 | — | — |
| 1999-03-17 | $48.63 | $63.96 | 1,240,800 | — | — |
| 1999-03-16 | $48.71 | $64.07 | 1,354,800 | — | — |
| 1999-03-15 | $49.21 | $64.72 | 2,019,150 | — | — |
| 1999-03-12 | $48.77 | $64.15 | 1,333,200 | — | — |
| 1999-03-11 | $48.88 | $64.29 | 845,850 | — | — |
| 1999-03-10 | $48.21 | $63.41 | 2,022,300 | — | — |
| 1999-03-09 | $46.79 | $61.55 | 1,703,700 | — | — |
| 1999-03-08 | $46.08 | $60.61 | 769,200 | — | — |
| 1999-03-05 | $45.88 | $60.34 | 607,200 | — | — |
| 1999-03-04 | $44.42 | $58.42 | 523,500 | — | — |
| 1999-03-03 | $43.71 | $57.49 | 479,100 | — | — |
| 1999-03-02 | $43.50 | $57.22 | 653,250 | — | — |
| 1999-03-01 | $44.08 | $57.98 | 692,550 | — | — |
| 1999-02-26 | $44.04 | $57.93 | 671,400 | — | — |
| 1999-02-25 | $43.29 | $56.94 | 931,050 | — | — |
| 1999-02-24 | $42.88 | $56.39 | 861,150 | — | — |
| 1999-02-23 | $44.79 | $58.91 | 717,900 | — | — |
| 1999-02-22 | $46.50 | $61.16 | 1,387,650 | — | — |
| 1999-02-19 | $44.67 | $58.75 | 685,950 | — | — |
| 1999-02-18 | $44.58 | $58.64 | 513,600 | — | — |
| 1999-02-17 | $43.92 | $57.76 | 941,850 | — | — |
| 1999-02-16 | $44.17 | $58.09 | 643,650 | — | — |
| 1999-02-12 | $42.81 | $56.31 | 768,150 | — | — |
| 1999-02-11 | $45.42 | $59.74 | 1,241,100 | — | — |
| 1999-02-10 | $42.33 | $55.68 | 499,200 | — | — |
| 1999-02-09 | $41.96 | $55.19 | 990,150 | — | — |
| 1999-02-08 | $42.33 | $55.68 | 681,450 | — | — |
| 1999-02-05 | $43.25 | $56.89 | 509,250 | — | — |
| 1999-02-04 | $43.00 | $56.56 | 1,371,150 | — | — |
| 1999-02-03 | $44.50 | $58.53 | 1,023,450 | — | — |
| 1999-02-02 | $43.63 | $57.38 | 894,000 | — | — |
| 1999-02-01 | $44.21 | $58.15 | 486,900 | — | — |
| 1999-01-29 | $45.63 | $60.01 | 787,800 | — | — |
| 1999-01-28 | $45.38 | $59.68 | 1,186,650 | — | — |
| 1999-01-27 | $43.94 | $57.79 | 431,400 | — | — |
| 1999-01-26 | $44.54 | $58.59 | 739,350 | — | — |
| 1999-01-25 | $45.17 | $59.41 | 574,500 | — | — |
| 1999-01-22 | $44.25 | $58.20 | 623,700 | — | — |
| 1999-01-21 | $45.42 | $59.74 | 1,312,650 | — | — |
| 1999-01-20 | $45.21 | $59.46 | 738,900 | — | — |
| 1999-01-19 | $45.38 | $59.68 | 939,600 | — | — |
| 1999-01-15 | $46.75 | $61.49 | 1,457,100 | — | — |
| 1999-01-14 | $43.17 | $56.78 | 828,750 | — | — |
| 1999-01-13 | $46.42 | $61.05 | 641,250 | — | — |
| 1999-01-12 | $47.00 | $61.82 | 629,100 | — | — |
| 1999-01-11 | $48.00 | $63.13 | 489,150 | — | — |
| 1999-01-08 | $48.58 | $63.90 | 444,900 | — | — |
| 1999-01-07 | $49.17 | $64.67 | 542,250 | — | — |
| 1999-01-06 | $50.29 | $66.15 | 783,450 | — | — |
| 1999-01-05 | $47.85 | $62.94 | 773,550 | — | — |
| 1999-01-04 | $47.58 | $62.59 | 1,296,750 | — | — |