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 | $28.06 | $101.34 | 931,200 | — | — |
| 1999-12-30 | $27.44 | $99.08 | 1,278,300 | — | — |
| 1999-12-29 | $28.00 | $101.11 | 1,694,500 | — | — |
| 1999-12-28 | $26.00 | $93.89 | 2,012,500 | — | — |
| 1999-12-27 | $26.44 | $95.47 | 1,345,200 | — | — |
| 1999-12-23 | $27.13 | $97.95 | 1,417,000 | — | — |
| 1999-12-22 | $27.19 | $98.18 | 1,743,800 | — | — |
| 1999-12-21 | $25.50 | $92.09 | 1,483,000 | — | — |
| 1999-12-20 | $26.44 | $95.47 | 1,382,900 | — | — |
| 1999-12-17 | $27.06 | $97.73 | 1,715,900 | — | — |
| 1999-12-16 | $28.13 | $101.57 | 1,075,000 | — | — |
| 1999-12-15 | $28.13 | $101.57 | 1,359,600 | — | — |
| 1999-12-14 | $28.19 | $101.79 | 1,105,500 | — | — |
| 1999-12-13 | $28.63 | $103.37 | 873,200 | — | — |
| 1999-12-10 | $28.75 | $103.82 | 1,566,700 | — | — |
| 1999-12-09 | $28.25 | $102.02 | 1,731,600 | — | — |
| 1999-12-08 | $28.63 | $103.37 | 1,721,700 | — | — |
| 1999-12-07 | $30.31 | $109.46 | 1,449,100 | — | — |
| 1999-12-06 | $31.38 | $113.30 | 947,500 | — | — |
| 1999-12-03 | $32.81 | $118.49 | 1,493,100 | — | — |
| 1999-12-02 | $32.50 | $117.36 | 1,014,600 | — | — |
| 1999-12-01 | $33.50 | $120.98 | 1,020,400 | — | — |
| 1999-11-30 | $33.75 | $121.88 | 2,176,600 | — | — |
| 1999-11-29 | $33.25 | $120.07 | 1,022,800 | — | — |
| 1999-11-26 | $34.13 | $123.23 | 279,600 | — | — |
| 1999-11-24 | $34.56 | $124.81 | 787,100 | — | — |
| 1999-11-23 | $35.25 | $127.29 | 759,700 | — | — |
| 1999-11-22 | $36.06 | $130.23 | 706,700 | — | — |
| 1999-11-19 | $37.00 | $133.61 | 530,200 | — | — |
| 1999-11-18 | $38.00 | $137.23 | 536,600 | — | — |
| 1999-11-17 | $38.50 | $139.03 | 848,500 | — | — |
| 1999-11-16 | $39.13 | $141.29 | 1,097,200 | — | — |
| 1999-11-15 | $37.13 | $134.07 | 810,600 | — | — |
| 1999-11-12 | $36.81 | $132.94 | 718,700 | — | — |
| 1999-11-11 | $36.88 | $132.08 | 942,600 | — | — |
| 1999-11-10 | $37.19 | $133.20 | 726,500 | — | — |
| 1999-11-09 | $37.06 | $132.75 | 901,600 | — | — |
| 1999-11-08 | $37.38 | $133.87 | 949,100 | — | — |
| 1999-11-05 | $36.69 | $131.41 | 1,178,500 | — | — |
| 1999-11-04 | $37.13 | $132.98 | 1,203,000 | — | — |
| 1999-11-03 | $38.44 | $137.68 | 725,800 | — | — |
| 1999-11-02 | $39.25 | $140.59 | 857,600 | — | — |
| 1999-11-01 | $39.31 | $140.81 | 1,519,000 | — | — |
| 1999-10-29 | $41.31 | $147.97 | 3,056,400 | — | — |
| 1999-10-28 | $40.13 | $143.72 | 1,396,600 | — | — |
| 1999-10-27 | $40.31 | $144.39 | 1,044,100 | — | — |
| 1999-10-26 | $41.25 | $147.75 | 2,475,000 | — | — |
| 1999-10-25 | $45.19 | $161.85 | 636,000 | — | — |
| 1999-10-22 | $43.69 | $156.48 | 924,700 | — | — |
| 1999-10-21 | $44.31 | $158.72 | 1,720,400 | — | — |
| 1999-10-20 | $44.81 | $160.51 | 935,000 | — | — |
| 1999-10-19 | $44.88 | $160.73 | 627,500 | — | — |
| 1999-10-18 | $45.94 | $164.54 | 786,800 | — | — |
| 1999-10-15 | $46.19 | $165.44 | 915,800 | — | — |
| 1999-10-14 | $47.94 | $171.70 | 658,400 | — | — |
| 1999-10-13 | $48.81 | $174.84 | 733,300 | — | — |
| 1999-10-12 | $49.56 | $177.52 | 963,500 | — | — |
| 1999-10-11 | $50.50 | $180.88 | 1,128,500 | — | — |
| 1999-10-08 | $50.75 | $181.78 | 580,000 | — | — |
| 1999-10-07 | $50.63 | $181.33 | 430,900 | — | — |
| 1999-10-06 | $50.56 | $181.11 | 526,600 | — | — |
| 1999-10-05 | $50.31 | $180.21 | 1,020,100 | — | — |
| 1999-10-04 | $50.38 | $180.43 | 1,051,900 | — | — |
| 1999-10-01 | $49.13 | $175.96 | 1,113,300 | — | — |
| 1999-09-30 | $48.13 | $172.38 | 1,076,500 | — | — |
| 1999-09-29 | $46.63 | $167.00 | 771,700 | — | — |
| 1999-09-28 | $45.00 | $161.18 | 922,700 | — | — |
| 1999-09-27 | $44.44 | $159.17 | 589,300 | — | — |
| 1999-09-24 | $44.25 | $158.50 | 1,413,400 | — | — |
| 1999-09-23 | $44.25 | $158.50 | 1,124,500 | — | — |
| 1999-09-22 | $45.44 | $162.75 | 2,006,400 | — | — |
| 1999-09-21 | $47.31 | $169.46 | 1,705,000 | — | — |
| 1999-09-20 | $51.94 | $186.03 | 306,600 | — | — |
| 1999-09-17 | $51.94 | $186.03 | 583,800 | — | — |
| 1999-09-16 | $52.00 | $186.25 | 931,900 | — | — |
| 1999-09-15 | $52.94 | $189.61 | 588,300 | — | — |
| 1999-09-14 | $53.19 | $190.51 | 775,200 | — | — |
| 1999-09-13 | $55.44 | $198.57 | 547,400 | — | — |
| 1999-09-10 | $55.25 | $197.90 | 336,200 | — | — |
| 1999-09-09 | $55.25 | $197.90 | 616,300 | — | — |
| 1999-09-08 | $56.25 | $201.48 | 427,100 | — | — |
| 1999-09-07 | $56.44 | $202.15 | 482,900 | — | — |
| 1999-09-03 | $57.38 | $205.51 | 686,500 | — | — |
| 1999-09-02 | $57.56 | $206.18 | 1,164,200 | — | — |
| 1999-09-01 | $57.13 | $204.61 | 1,304,200 | — | — |
| 1999-08-31 | $56.13 | $201.03 | 1,202,700 | — | — |
| 1999-08-30 | $53.56 | $191.85 | 709,300 | — | — |
| 1999-08-27 | $54.38 | $194.76 | 376,900 | — | — |
| 1999-08-26 | $55.00 | $197.00 | 432,100 | — | — |
| 1999-08-25 | $55.81 | $199.91 | 784,300 | — | — |
| 1999-08-24 | $57.00 | $204.16 | 599,600 | — | — |
| 1999-08-23 | $57.25 | $205.06 | 559,200 | — | — |
| 1999-08-20 | $56.63 | $202.82 | 351,300 | — | — |
| 1999-08-19 | $57.19 | $204.84 | 481,500 | — | — |
| 1999-08-18 | $57.13 | $204.61 | 482,700 | — | — |
| 1999-08-17 | $56.63 | $202.82 | 696,300 | — | — |
| 1999-08-16 | $56.94 | $203.94 | 627,600 | — | — |
| 1999-08-13 | $57.38 | $205.51 | 448,900 | — | — |
| 1999-08-12 | $56.06 | $200.81 | 498,900 | — | — |
| 1999-08-11 | $56.06 | $199.73 | 702,700 | — | — |
| 1999-08-10 | $56.88 | $202.63 | 973,300 | — | — |
| 1999-08-09 | $55.81 | $198.84 | 742,800 | — | — |
| 1999-08-06 | $53.63 | $191.05 | 831,500 | — | — |
| 1999-08-05 | $52.69 | $187.71 | 930,700 | — | — |
| 1999-08-04 | $54.00 | $192.38 | 639,900 | — | — |
| 1999-08-03 | $54.19 | $193.05 | 484,600 | — | — |
| 1999-08-02 | $54.50 | $194.16 | 674,500 | — | — |
| 1999-07-30 | $52.88 | $188.38 | 821,200 | — | — |
| 1999-07-29 | $53.31 | $189.93 | 540,700 | — | — |
| 1999-07-28 | $53.13 | $189.27 | 427,300 | — | — |
| 1999-07-27 | $54.31 | $193.50 | 520,600 | — | — |
| 1999-07-26 | $55.00 | $195.95 | 582,700 | — | — |
| 1999-07-23 | $55.19 | $196.61 | 304,300 | — | — |
| 1999-07-22 | $55.75 | $198.62 | 574,700 | — | — |
| 1999-07-21 | $54.75 | $195.06 | 1,153,500 | — | — |
| 1999-07-20 | $57.63 | $205.30 | 287,600 | — | — |
| 1999-07-19 | $58.50 | $208.42 | 394,600 | — | — |
| 1999-07-16 | $58.63 | $208.86 | 395,400 | — | — |
| 1999-07-15 | $59.13 | $210.64 | 544,700 | — | — |
| 1999-07-14 | $57.88 | $206.19 | 419,800 | — | — |
| 1999-07-13 | $58.00 | $206.63 | 557,500 | — | — |
| 1999-07-12 | $58.31 | $207.75 | 365,200 | — | — |
| 1999-07-09 | $57.44 | $204.63 | 518,200 | — | — |
| 1999-07-08 | $57.94 | $206.41 | 503,500 | — | — |
| 1999-07-07 | $58.31 | $207.75 | 650,000 | — | — |
| 1999-07-06 | $57.25 | $203.96 | 771,000 | — | — |
| 1999-07-02 | $58.00 | $206.63 | 503,100 | — | — |
| 1999-07-01 | $58.19 | $207.30 | 881,700 | — | — |
| 1999-06-30 | $58.81 | $209.53 | 990,000 | — | — |
| 1999-06-29 | $57.44 | $204.63 | 570,100 | — | — |
| 1999-06-28 | $56.69 | $201.96 | 523,900 | — | — |
| 1999-06-25 | $55.63 | $198.17 | 694,200 | — | — |
| 1999-06-24 | $56.50 | $201.29 | 1,752,200 | — | — |
| 1999-06-23 | $56.63 | $201.74 | 570,700 | — | — |
| 1999-06-22 | $56.88 | $202.63 | 419,800 | — | — |
| 1999-06-21 | $57.31 | $204.18 | 694,100 | — | — |
| 1999-06-18 | $58.44 | $208.19 | 1,005,900 | — | — |
| 1999-06-17 | $60.25 | $214.65 | 1,227,500 | — | — |
| 1999-06-16 | $58.31 | $207.75 | 743,700 | — | — |
| 1999-06-15 | $58.75 | $209.31 | 616,800 | — | — |
| 1999-06-14 | $60.81 | $216.65 | 463,800 | — | — |
| 1999-06-11 | $59.38 | $211.53 | 532,700 | — | — |
| 1999-06-10 | $61.75 | $219.99 | 371,500 | — | — |
| 1999-06-09 | $62.13 | $221.33 | 439,700 | — | — |
| 1999-06-08 | $63.25 | $225.34 | 894,800 | — | — |
| 1999-06-07 | $62.94 | $224.22 | 836,400 | — | — |
| 1999-06-04 | $60.75 | $216.43 | 890,500 | — | — |
| 1999-06-03 | $61.75 | $219.99 | 494,600 | — | — |
| 1999-06-02 | $61.13 | $217.77 | 534,500 | — | — |
| 1999-06-01 | $60.88 | $216.88 | 1,295,000 | — | — |
| 1999-05-28 | $59.69 | $212.65 | 761,400 | — | — |
| 1999-05-27 | $57.38 | $204.41 | 462,400 | — | — |
| 1999-05-26 | $58.63 | $208.86 | 546,500 | — | — |
| 1999-05-25 | $59.75 | $212.87 | 597,100 | — | — |
| 1999-05-24 | $58.75 | $209.31 | 479,400 | — | — |
| 1999-05-21 | $59.13 | $210.64 | 470,100 | — | — |
| 1999-05-20 | $59.38 | $211.53 | 558,100 | — | — |
| 1999-05-19 | $59.94 | $213.54 | 415,400 | — | — |
| 1999-05-18 | $59.00 | $210.20 | 501,800 | — | — |
| 1999-05-17 | $59.94 | $213.54 | 723,800 | — | — |
| 1999-05-14 | $63.19 | $225.12 | 364,300 | — | — |
| 1999-05-13 | $64.00 | $228.01 | 321,600 | — | — |
| 1999-05-12 | $63.94 | $226.72 | 552,600 | — | — |
| 1999-05-11 | $64.25 | $227.83 | 1,094,100 | — | — |
| 1999-05-10 | $65.56 | $232.48 | 1,269,700 | — | — |
| 1999-05-07 | $66.75 | $236.69 | 1,493,500 | — | — |
| 1999-05-06 | $64.63 | $229.16 | 999,300 | — | — |
| 1999-05-05 | $62.69 | $222.29 | 955,700 | — | — |
| 1999-05-04 | $63.00 | $223.39 | 1,431,800 | — | — |
| 1999-05-03 | $60.75 | $215.42 | 1,510,900 | — | — |
| 1999-04-30 | $57.19 | $202.78 | 790,400 | — | — |
| 1999-04-29 | $56.25 | $199.46 | 592,100 | — | — |
| 1999-04-28 | $55.50 | $196.80 | 591,500 | — | — |
| 1999-04-27 | $54.25 | $192.37 | 804,300 | — | — |
| 1999-04-26 | $56.75 | $201.23 | 418,900 | — | — |
| 1999-04-23 | $55.63 | $197.24 | 461,800 | — | — |
| 1999-04-22 | $55.63 | $197.24 | 649,100 | — | — |
| 1999-04-21 | $56.38 | $199.90 | 1,264,000 | — | — |
| 1999-04-20 | $56.88 | $201.68 | 789,900 | — | — |
| 1999-04-19 | $59.25 | $210.10 | 1,197,100 | — | — |
| 1999-04-16 | $57.25 | $203.01 | 652,600 | — | — |
| 1999-04-15 | $56.75 | $201.23 | 1,262,100 | — | — |
| 1999-04-14 | $53.75 | $190.59 | 1,033,700 | — | — |
| 1999-04-13 | $52.13 | $184.83 | 783,700 | — | — |
| 1999-04-12 | $50.94 | $180.62 | 599,600 | — | — |
| 1999-04-09 | $51.19 | $181.51 | 525,800 | — | — |
| 1999-04-08 | $52.38 | $185.72 | 484,500 | — | — |
| 1999-04-07 | $51.50 | $182.62 | 418,100 | — | — |
| 1999-04-06 | $51.31 | $181.95 | 475,300 | — | — |
| 1999-04-05 | $52.06 | $184.61 | 776,800 | — | — |
| 1999-04-01 | $51.88 | $183.95 | 849,800 | — | — |
| 1999-03-31 | $49.81 | $176.63 | 600,800 | — | — |
| 1999-03-30 | $49.06 | $173.97 | 680,100 | — | — |
| 1999-03-29 | $50.06 | $177.52 | 647,700 | — | — |
| 1999-03-26 | $49.69 | $176.19 | 859,900 | — | — |
| 1999-03-25 | $51.88 | $183.95 | 532,500 | — | — |
| 1999-03-24 | $51.38 | $182.17 | 765,800 | — | — |
| 1999-03-23 | $51.63 | $183.06 | 674,500 | — | — |
| 1999-03-22 | $52.44 | $185.94 | 516,200 | — | — |
| 1999-03-19 | $52.44 | $185.94 | 691,600 | — | — |
| 1999-03-18 | $51.56 | $182.84 | 547,800 | — | — |
| 1999-03-17 | $51.38 | $182.17 | 525,600 | — | — |
| 1999-03-16 | $51.63 | $183.06 | 564,600 | — | — |
| 1999-03-15 | $51.50 | $182.62 | 613,100 | — | — |
| 1999-03-12 | $51.19 | $181.51 | 684,900 | — | — |
| 1999-03-11 | $52.19 | $185.05 | 882,500 | — | — |
| 1999-03-10 | $50.69 | $179.73 | 491,100 | — | — |
| 1999-03-09 | $51.94 | $184.17 | 1,068,000 | — | — |
| 1999-03-08 | $51.88 | $183.95 | 1,290,100 | — | — |
| 1999-03-05 | $51.00 | $180.84 | 1,185,800 | — | — |
| 1999-03-04 | $49.13 | $174.19 | 1,061,600 | — | — |
| 1999-03-03 | $47.25 | $167.55 | 726,700 | — | — |
| 1999-03-02 | $48.00 | $170.21 | 988,000 | — | — |
| 1999-03-01 | $48.25 | $171.09 | 1,390,900 | — | — |
| 1999-02-26 | $46.06 | $163.33 | 647,900 | — | — |
| 1999-02-25 | $46.38 | $164.44 | 1,036,800 | — | — |
| 1999-02-24 | $47.19 | $167.32 | 873,500 | — | — |
| 1999-02-23 | $48.06 | $170.43 | 1,072,700 | — | — |
| 1999-02-22 | $48.69 | $172.64 | 908,300 | — | — |
| 1999-02-19 | $48.13 | $170.65 | 572,500 | — | — |
| 1999-02-18 | $48.44 | $171.76 | 550,100 | — | — |
| 1999-02-17 | $49.00 | $173.75 | 1,453,100 | — | — |
| 1999-02-16 | $47.50 | $168.43 | 1,583,700 | — | — |
| 1999-02-12 | $48.19 | $170.87 | 597,800 | — | — |
| 1999-02-11 | $49.69 | $176.19 | 750,600 | — | — |
| 1999-02-10 | $48.88 | $172.24 | 518,300 | — | — |
| 1999-02-09 | $49.50 | $174.45 | 563,400 | — | — |
| 1999-02-08 | $50.38 | $177.53 | 786,700 | — | — |
| 1999-02-05 | $51.00 | $179.73 | 1,009,900 | — | — |
| 1999-02-04 | $51.88 | $182.82 | 1,378,100 | — | — |
| 1999-02-03 | $52.00 | $183.26 | 2,653,700 | — | — |
| 1999-02-02 | $50.38 | $177.53 | 932,700 | — | — |
| 1999-02-01 | $50.25 | $177.09 | 880,200 | — | — |
| 1999-01-29 | $49.00 | $172.68 | 823,600 | — | — |
| 1999-01-28 | $49.19 | $173.35 | 671,700 | — | — |
| 1999-01-27 | $48.44 | $170.70 | 721,300 | — | — |
| 1999-01-26 | $49.50 | $174.45 | 800,200 | — | — |
| 1999-01-25 | $48.69 | $171.58 | 964,600 | — | — |
| 1999-01-22 | $48.00 | $169.16 | 864,000 | — | — |
| 1999-01-21 | $48.13 | $169.60 | 1,113,500 | — | — |
| 1999-01-20 | $48.75 | $171.80 | 860,000 | — | — |
| 1999-01-19 | $49.94 | $175.99 | 1,107,300 | — | — |
| 1999-01-15 | $50.00 | $176.21 | 1,026,200 | — | — |
| 1999-01-14 | $49.63 | $174.89 | 1,286,100 | — | — |
| 1999-01-13 | $51.63 | $181.94 | 1,425,600 | — | — |
| 1999-01-12 | $52.69 | $185.68 | 1,971,300 | — | — |
| 1999-01-11 | $54.88 | $193.39 | 2,502,500 | — | — |
| 1999-01-08 | $53.38 | $188.10 | 2,080,600 | — | — |
| 1999-01-07 | $53.00 | $186.78 | 2,018,300 | — | — |
| 1999-01-06 | $53.63 | $188.98 | 1,838,700 | — | — |
| 1999-01-05 | $52.25 | $184.14 | 1,302,000 | — | — |
| 1999-01-04 | $52.25 | $184.14 | 2,880,700 | — | — |