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
- 1980-03-28 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 | $55.88 | $82.79 | 139,400 | — | — |
| 1999-12-30 | $55.94 | $82.89 | 217,600 | — | — |
| 1999-12-29 | $54.56 | $80.85 | 497,600 | — | — |
| 1999-12-28 | $53.31 | $79.00 | 248,700 | — | — |
| 1999-12-27 | $53.88 | $79.83 | 255,000 | — | — |
| 1999-12-23 | $54.00 | $80.02 | 237,900 | — | — |
| 1999-12-22 | $53.06 | $78.63 | 576,000 | — | — |
| 1999-12-21 | $52.00 | $77.05 | 686,400 | — | — |
| 1999-12-20 | $53.44 | $79.18 | 193,500 | — | — |
| 1999-12-17 | $54.31 | $80.48 | 407,100 | — | — |
| 1999-12-16 | $53.19 | $78.81 | 413,400 | — | — |
| 1999-12-15 | $53.81 | $79.74 | 568,800 | — | — |
| 1999-12-14 | $52.94 | $78.44 | 309,700 | — | — |
| 1999-12-13 | $54.13 | $80.20 | 395,900 | — | — |
| 1999-12-10 | $55.94 | $82.89 | 425,000 | — | — |
| 1999-12-09 | $56.13 | $83.16 | 312,900 | — | — |
| 1999-12-08 | $57.06 | $84.55 | 257,500 | — | — |
| 1999-12-07 | $58.81 | $87.15 | 335,200 | — | — |
| 1999-12-06 | $58.50 | $86.68 | 229,400 | — | — |
| 1999-12-03 | $59.94 | $88.81 | 453,000 | — | — |
| 1999-12-02 | $60.56 | $89.74 | 1,040,100 | — | — |
| 1999-12-01 | $59.00 | $87.42 | 293,200 | — | — |
| 1999-11-30 | $59.44 | $88.07 | 308,400 | — | — |
| 1999-11-29 | $61.56 | $91.22 | 551,700 | — | — |
| 1999-11-26 | $60.50 | $89.65 | 145,200 | — | — |
| 1999-11-24 | $59.88 | $88.72 | 111,300 | — | — |
| 1999-11-23 | $59.88 | $88.72 | 419,200 | — | — |
| 1999-11-22 | $59.13 | $87.61 | 701,400 | — | — |
| 1999-11-19 | $59.25 | $87.79 | 312,900 | — | — |
| 1999-11-18 | $59.50 | $88.17 | 558,800 | — | — |
| 1999-11-17 | $58.31 | $86.41 | 440,000 | — | — |
| 1999-11-16 | $61.19 | $90.67 | 486,400 | — | — |
| 1999-11-15 | $58.50 | $86.68 | 331,000 | — | — |
| 1999-11-12 | $61.00 | $90.39 | 285,700 | — | — |
| 1999-11-11 | $60.25 | $89.28 | 360,600 | — | — |
| 1999-11-10 | $59.44 | $88.07 | 481,100 | — | — |
| 1999-11-09 | $61.19 | $90.67 | 661,100 | — | — |
| 1999-11-08 | $61.50 | $91.13 | 249,400 | — | — |
| 1999-11-05 | $63.00 | $93.35 | 817,700 | — | — |
| 1999-11-04 | $62.00 | $91.87 | 808,100 | — | — |
| 1999-11-03 | $60.63 | $89.83 | 802,900 | — | — |
| 1999-11-02 | $57.94 | $85.85 | 327,500 | — | — |
| 1999-11-01 | $59.31 | $87.89 | 281,900 | — | — |
| 1999-10-29 | $59.88 | $88.72 | 393,100 | — | — |
| 1999-10-28 | $59.50 | $88.17 | 619,900 | — | — |
| 1999-10-27 | $59.81 | $88.63 | 193,700 | — | — |
| 1999-10-26 | $59.56 | $88.26 | 308,400 | — | — |
| 1999-10-25 | $59.75 | $88.54 | 445,500 | — | — |
| 1999-10-22 | $59.56 | $88.26 | 598,400 | — | — |
| 1999-10-21 | $59.69 | $88.44 | 740,100 | — | — |
| 1999-10-20 | $60.94 | $90.30 | 879,100 | — | — |
| 1999-10-19 | $60.88 | $90.20 | 1,236,300 | — | — |
| 1999-10-18 | $58.44 | $86.59 | 505,400 | — | — |
| 1999-10-15 | $57.50 | $85.20 | 400,400 | — | — |
| 1999-10-14 | $58.69 | $86.96 | 524,800 | — | — |
| 1999-10-13 | $58.38 | $86.50 | 924,800 | — | — |
| 1999-10-12 | $58.31 | $86.41 | 698,800 | — | — |
| 1999-10-11 | $59.25 | $87.79 | 975,600 | — | — |
| 1999-10-08 | $56.50 | $83.72 | 1,061,400 | — | — |
| 1999-10-07 | $54.38 | $80.57 | 656,900 | — | — |
| 1999-10-06 | $53.75 | $79.65 | 479,200 | — | — |
| 1999-10-05 | $52.88 | $78.35 | 352,200 | — | — |
| 1999-10-04 | $53.44 | $79.18 | 841,000 | — | — |
| 1999-10-01 | $51.13 | $75.76 | 516,900 | — | — |
| 1999-09-30 | $52.00 | $77.05 | 640,700 | — | — |
| 1999-09-29 | $51.44 | $76.22 | 100,800 | — | — |
| 1999-09-28 | $52.00 | $77.05 | 292,800 | — | — |
| 1999-09-27 | $52.50 | $77.79 | 460,900 | — | — |
| 1999-09-24 | $51.75 | $76.68 | 287,800 | — | — |
| 1999-09-23 | $51.69 | $76.59 | 224,800 | — | — |
| 1999-09-22 | $52.44 | $77.70 | 263,700 | — | — |
| 1999-09-21 | $52.44 | $77.70 | 301,700 | — | — |
| 1999-09-20 | $53.38 | $79.09 | 141,000 | — | — |
| 1999-09-17 | $52.69 | $78.07 | 139,800 | — | — |
| 1999-09-16 | $52.38 | $77.61 | 169,500 | — | — |
| 1999-09-15 | $51.94 | $76.96 | 134,400 | — | — |
| 1999-09-14 | $52.06 | $77.14 | 195,600 | — | — |
| 1999-09-13 | $53.00 | $78.53 | 235,800 | — | — |
| 1999-09-10 | $54.69 | $81.03 | 196,700 | — | — |
| 1999-09-09 | $54.88 | $81.31 | 214,000 | — | — |
| 1999-09-08 | $54.19 | $80.29 | 181,200 | — | — |
| 1999-09-07 | $54.44 | $80.66 | 201,300 | — | — |
| 1999-09-03 | $55.25 | $81.87 | 350,300 | — | — |
| 1999-09-02 | $52.81 | $78.26 | 114,800 | — | — |
| 1999-09-01 | $53.88 | $79.83 | 255,300 | — | — |
| 1999-08-31 | $52.94 | $78.44 | 524,500 | — | — |
| 1999-08-30 | $53.38 | $79.09 | 335,000 | — | — |
| 1999-08-27 | $53.69 | $79.55 | 176,600 | — | — |
| 1999-08-26 | $54.00 | $80.02 | 287,000 | — | — |
| 1999-08-25 | $54.38 | $80.57 | 543,600 | — | — |
| 1999-08-24 | $53.56 | $79.37 | 532,500 | — | — |
| 1999-08-23 | $54.56 | $80.85 | 682,400 | — | — |
| 1999-08-20 | $53.75 | $79.65 | 335,300 | — | — |
| 1999-08-19 | $52.44 | $77.70 | 238,100 | — | — |
| 1999-08-18 | $52.00 | $77.05 | 523,800 | — | — |
| 1999-08-17 | $51.63 | $76.50 | 534,300 | — | — |
| 1999-08-16 | $51.25 | $75.94 | 395,200 | — | — |
| 1999-08-13 | $51.88 | $76.87 | 713,900 | — | — |
| 1999-08-12 | $50.56 | $74.92 | 685,600 | — | — |
| 1999-08-11 | $49.38 | $73.16 | 539,400 | — | — |
| 1999-08-10 | $49.06 | $71.90 | 576,100 | — | — |
| 1999-08-09 | $49.63 | $72.72 | 466,800 | — | — |
| 1999-08-06 | $49.69 | $72.82 | 441,900 | — | — |
| 1999-08-05 | $50.31 | $73.73 | 777,800 | — | — |
| 1999-08-04 | $51.38 | $75.29 | 692,600 | — | — |
| 1999-08-03 | $51.81 | $75.93 | 663,100 | — | — |
| 1999-08-02 | $52.69 | $77.21 | 1,053,900 | — | — |
| 1999-07-30 | $52.19 | $76.48 | 1,166,800 | — | — |
| 1999-07-29 | $51.19 | $75.01 | 2,460,400 | — | — |
| 1999-07-28 | $55.31 | $81.06 | 1,072,400 | — | — |
| 1999-07-27 | $54.13 | $79.32 | 865,000 | — | — |
| 1999-07-26 | $51.13 | $74.92 | 514,800 | — | — |
| 1999-07-23 | $50.44 | $73.92 | 752,400 | — | — |
| 1999-07-22 | $51.25 | $75.11 | 397,800 | — | — |
| 1999-07-21 | $52.19 | $76.48 | 651,400 | — | — |
| 1999-07-20 | $52.81 | $77.40 | 760,800 | — | — |
| 1999-07-19 | $54.50 | $79.87 | 547,500 | — | — |
| 1999-07-16 | $55.50 | $81.33 | 330,400 | — | — |
| 1999-07-15 | $55.75 | $81.70 | 428,500 | — | — |
| 1999-07-14 | $55.31 | $81.06 | 509,600 | — | — |
| 1999-07-13 | $54.94 | $80.51 | 645,000 | — | — |
| 1999-07-12 | $54.63 | $80.05 | 851,900 | — | — |
| 1999-07-09 | $55.50 | $81.33 | 444,700 | — | — |
| 1999-07-08 | $55.81 | $81.79 | 1,313,100 | — | — |
| 1999-07-07 | $56.69 | $83.07 | 829,900 | — | — |
| 1999-07-06 | $57.00 | $83.53 | 816,500 | — | — |
| 1999-07-02 | $57.94 | $84.91 | 284,800 | — | — |
| 1999-07-01 | $58.44 | $85.64 | 999,600 | — | — |
| 1999-06-30 | $56.63 | $82.98 | 1,470,500 | — | — |
| 1999-06-29 | $55.44 | $81.24 | 755,500 | — | — |
| 1999-06-28 | $55.44 | $81.24 | 201,400 | — | — |
| 1999-06-25 | $56.44 | $82.71 | 559,700 | — | — |
| 1999-06-24 | $55.13 | $80.79 | 311,900 | — | — |
| 1999-06-23 | $55.38 | $81.15 | 482,700 | — | — |
| 1999-06-22 | $56.06 | $82.16 | 900,900 | — | — |
| 1999-06-21 | $57.00 | $83.53 | 335,700 | — | — |
| 1999-06-18 | $57.63 | $84.45 | 648,600 | — | — |
| 1999-06-17 | $58.44 | $85.64 | 360,600 | — | — |
| 1999-06-16 | $58.44 | $85.64 | 565,100 | — | — |
| 1999-06-15 | $59.00 | $86.46 | 342,000 | — | — |
| 1999-06-14 | $60.06 | $88.02 | 340,300 | — | — |
| 1999-06-11 | $60.06 | $88.02 | 306,400 | — | — |
| 1999-06-10 | $59.88 | $87.75 | 586,600 | — | — |
| 1999-06-09 | $60.56 | $88.75 | 299,200 | — | — |
| 1999-06-08 | $60.56 | $88.75 | 632,000 | — | — |
| 1999-06-07 | $59.00 | $86.46 | 335,300 | — | — |
| 1999-06-04 | $59.25 | $86.83 | 351,500 | — | — |
| 1999-06-03 | $58.25 | $85.36 | 266,000 | — | — |
| 1999-06-02 | $57.63 | $84.45 | 663,200 | — | — |
| 1999-06-01 | $57.13 | $83.72 | 410,700 | — | — |
| 1999-05-28 | $56.25 | $82.43 | 354,500 | — | — |
| 1999-05-27 | $54.38 | $79.69 | 415,900 | — | — |
| 1999-05-26 | $54.81 | $80.33 | 320,900 | — | — |
| 1999-05-25 | $54.56 | $79.96 | 434,000 | — | — |
| 1999-05-24 | $54.88 | $80.42 | 419,100 | — | — |
| 1999-05-21 | $57.19 | $83.81 | 480,100 | — | — |
| 1999-05-20 | $58.19 | $85.27 | 556,100 | — | — |
| 1999-05-19 | $55.81 | $81.79 | 726,600 | — | — |
| 1999-05-18 | $55.69 | $81.61 | 974,200 | — | — |
| 1999-05-17 | $56.75 | $83.17 | 503,900 | — | — |
| 1999-05-14 | $57.63 | $84.45 | 496,100 | — | — |
| 1999-05-13 | $60.06 | $88.02 | 465,800 | — | — |
| 1999-05-12 | $59.50 | $87.20 | 596,100 | — | — |
| 1999-05-11 | $59.31 | $86.92 | 472,900 | — | — |
| 1999-05-10 | $58.31 | $85.46 | 364,600 | — | — |
| 1999-05-07 | $57.88 | $84.82 | 401,100 | — | — |
| 1999-05-06 | $58.38 | $85.55 | 995,900 | — | — |
| 1999-05-05 | $59.81 | $87.65 | 706,500 | — | — |
| 1999-05-04 | $58.75 | $86.10 | 321,400 | — | — |
| 1999-05-03 | $59.50 | $87.20 | 459,800 | — | — |
| 1999-04-30 | $58.00 | $85.00 | 395,800 | — | — |
| 1999-04-29 | $59.75 | $87.56 | 477,600 | — | — |
| 1999-04-28 | $60.88 | $89.21 | 519,900 | — | — |
| 1999-04-27 | $63.13 | $92.51 | 390,600 | — | — |
| 1999-04-26 | $60.63 | $88.85 | 155,700 | — | — |
| 1999-04-23 | $60.44 | $88.57 | 574,100 | — | — |
| 1999-04-22 | $62.19 | $91.14 | 638,000 | — | — |
| 1999-04-21 | $61.56 | $90.22 | 567,100 | — | — |
| 1999-04-20 | $60.13 | $88.11 | 794,500 | — | — |
| 1999-04-19 | $59.00 | $86.46 | 1,054,000 | — | — |
| 1999-04-16 | $60.75 | $89.03 | 1,127,800 | — | — |
| 1999-04-15 | $60.94 | $89.30 | 1,233,100 | — | — |
| 1999-04-14 | $62.63 | $91.78 | 596,600 | — | — |
| 1999-04-13 | $65.06 | $95.35 | 265,700 | — | — |
| 1999-04-12 | $65.38 | $95.81 | 538,700 | — | — |
| 1999-04-09 | $66.00 | $96.72 | 397,900 | — | — |
| 1999-04-08 | $67.69 | $99.20 | 909,000 | — | — |
| 1999-04-07 | $70.00 | $102.58 | 386,800 | — | — |
| 1999-04-06 | $70.31 | $103.04 | 418,400 | — | — |
| 1999-04-05 | $69.81 | $102.31 | 373,300 | — | — |
| 1999-04-01 | $69.94 | $102.49 | 491,600 | — | — |
| 1999-03-31 | $66.94 | $98.10 | 655,100 | — | — |
| 1999-03-30 | $64.31 | $94.25 | 316,800 | — | — |
| 1999-03-29 | $64.25 | $94.16 | 827,900 | — | — |
| 1999-03-26 | $61.81 | $90.59 | 453,900 | — | — |
| 1999-03-25 | $61.06 | $89.49 | 239,100 | — | — |
| 1999-03-24 | $61.19 | $89.67 | 243,500 | — | — |
| 1999-03-23 | $60.44 | $88.57 | 274,400 | — | — |
| 1999-03-22 | $61.38 | $89.94 | 360,900 | — | — |
| 1999-03-19 | $61.25 | $89.76 | 425,900 | — | — |
| 1999-03-18 | $63.19 | $92.60 | 564,600 | — | — |
| 1999-03-17 | $64.31 | $94.25 | 355,000 | — | — |
| 1999-03-16 | $63.75 | $93.42 | 268,400 | — | — |
| 1999-03-15 | $64.00 | $93.79 | 282,600 | — | — |
| 1999-03-12 | $64.00 | $93.79 | 432,700 | — | — |
| 1999-03-11 | $65.25 | $95.62 | 718,200 | — | — |
| 1999-03-10 | $65.31 | $95.71 | 289,500 | — | — |
| 1999-03-09 | $64.19 | $94.07 | 525,900 | — | — |
| 1999-03-08 | $64.19 | $94.07 | 227,400 | — | — |
| 1999-03-05 | $62.44 | $91.50 | 292,800 | — | — |
| 1999-03-04 | $62.13 | $91.04 | 319,100 | — | — |
| 1999-03-03 | $61.69 | $90.40 | 330,500 | — | — |
| 1999-03-02 | $62.25 | $90.35 | 556,600 | — | — |
| 1999-03-01 | $62.75 | $91.08 | 502,200 | — | — |
| 1999-02-26 | $64.06 | $92.99 | 473,300 | — | — |
| 1999-02-25 | $65.13 | $94.53 | 1,751,100 | — | — |
| 1999-02-24 | $65.31 | $94.80 | 1,065,100 | — | — |
| 1999-02-23 | $67.31 | $97.70 | 414,400 | — | — |
| 1999-02-22 | $67.00 | $97.25 | 486,800 | — | — |
| 1999-02-19 | $64.31 | $93.35 | 348,200 | — | — |
| 1999-02-18 | $66.06 | $95.89 | 328,200 | — | — |
| 1999-02-17 | $64.50 | $93.62 | 220,500 | — | — |
| 1999-02-16 | $65.63 | $95.25 | 199,100 | — | — |
| 1999-02-12 | $63.81 | $92.62 | 239,900 | — | — |
| 1999-02-11 | $65.38 | $94.89 | 473,700 | — | — |
| 1999-02-10 | $62.31 | $90.45 | 238,700 | — | — |
| 1999-02-09 | $62.88 | $91.26 | 561,600 | — | — |
| 1999-02-08 | $62.81 | $91.17 | 321,200 | — | — |
| 1999-02-05 | $63.50 | $92.17 | 305,500 | — | — |
| 1999-02-04 | $65.63 | $95.25 | 561,600 | — | — |
| 1999-02-03 | $66.19 | $96.07 | 492,200 | — | — |
| 1999-02-02 | $66.38 | $96.34 | 489,600 | — | — |
| 1999-02-01 | $68.44 | $99.34 | 435,200 | — | — |
| 1999-01-29 | $67.88 | $98.52 | 438,800 | — | — |
| 1999-01-28 | $69.00 | $100.15 | 298,800 | — | — |
| 1999-01-27 | $69.00 | $100.15 | 537,400 | — | — |
| 1999-01-26 | $70.56 | $102.42 | 281,700 | — | — |
| 1999-01-25 | $70.06 | $101.69 | 428,500 | — | — |
| 1999-01-22 | $69.56 | $100.97 | 384,000 | — | — |
| 1999-01-21 | $71.31 | $103.51 | 299,200 | — | — |
| 1999-01-20 | $72.25 | $104.87 | 397,600 | — | — |
| 1999-01-19 | $72.69 | $105.50 | 338,500 | — | — |
| 1999-01-15 | $72.06 | $104.60 | 424,900 | — | — |
| 1999-01-14 | $69.38 | $100.70 | 292,700 | — | — |
| 1999-01-13 | $70.13 | $101.79 | 320,700 | — | — |
| 1999-01-12 | $70.75 | $102.69 | 371,500 | — | — |
| 1999-01-11 | $73.88 | $107.23 | 426,200 | — | — |
| 1999-01-08 | $75.19 | $109.13 | 451,000 | — | — |
| 1999-01-07 | $74.88 | $108.68 | 272,800 | — | — |
| 1999-01-06 | $75.56 | $109.68 | 412,400 | — | — |
| 1999-01-05 | $73.25 | $106.32 | 1,101,000 | — | — |
| 1999-01-04 | $70.94 | $102.96 | 573,800 | — | — |