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
- 1995-12-15 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 | $47.38 | $51.49 | 312,200 | — | — |
| 1999-12-30 | $47.06 | $51.15 | 592,100 | — | — |
| 1999-12-29 | $46.13 | $50.13 | 443,200 | — | — |
| 1999-12-28 | $46.38 | $50.40 | 676,500 | — | — |
| 1999-12-27 | $46.25 | $50.27 | 792,800 | — | — |
| 1999-12-23 | $45.94 | $49.93 | 718,000 | — | — |
| 1999-12-22 | $44.25 | $48.09 | 558,600 | — | — |
| 1999-12-21 | $42.94 | $46.67 | 633,500 | — | — |
| 1999-12-20 | $42.50 | $46.19 | 878,200 | — | — |
| 1999-12-17 | $43.25 | $47.01 | 854,200 | — | — |
| 1999-12-16 | $42.94 | $46.67 | 727,300 | — | — |
| 1999-12-15 | $43.88 | $47.69 | 686,500 | — | — |
| 1999-12-14 | $44.69 | $48.57 | 767,400 | — | — |
| 1999-12-13 | $45.73 | $49.71 | 1,198,000 | — | — |
| 1999-12-10 | $45.56 | $49.52 | 1,127,900 | — | — |
| 1999-12-09 | $43.75 | $47.55 | 1,022,700 | — | — |
| 1999-12-08 | $42.55 | $46.24 | 1,013,600 | — | — |
| 1999-12-07 | $42.81 | $46.53 | 953,200 | — | — |
| 1999-12-06 | $43.19 | $46.94 | 988,100 | — | — |
| 1999-12-03 | $46.00 | $49.99 | 1,468,700 | — | — |
| 1999-12-02 | $47.02 | $51.10 | 660,000 | — | — |
| 1999-12-01 | $47.13 | $51.22 | 999,000 | — | — |
| 1999-11-30 | $46.69 | $50.74 | 894,500 | — | — |
| 1999-11-29 | $45.19 | $49.11 | 865,700 | — | — |
| 1999-11-26 | $45.94 | $49.67 | 460,700 | — | — |
| 1999-11-24 | $45.56 | $49.26 | 757,500 | — | — |
| 1999-11-23 | $47.31 | $51.15 | 675,900 | — | — |
| 1999-11-22 | $47.50 | $51.36 | 367,200 | — | — |
| 1999-11-19 | $48.81 | $52.77 | 472,500 | — | — |
| 1999-11-18 | $48.00 | $51.90 | 446,900 | — | — |
| 1999-11-17 | $49.00 | $52.98 | 645,900 | — | — |
| 1999-11-16 | $50.50 | $54.60 | 909,900 | — | — |
| 1999-11-15 | $50.13 | $54.19 | 568,700 | — | — |
| 1999-11-12 | $49.75 | $53.79 | 1,118,500 | — | — |
| 1999-11-11 | $49.25 | $53.25 | 1,141,000 | — | — |
| 1999-11-10 | $50.44 | $54.53 | 623,000 | — | — |
| 1999-11-09 | $52.13 | $56.36 | 1,112,900 | — | — |
| 1999-11-08 | $52.25 | $56.49 | 1,103,900 | — | — |
| 1999-11-05 | $53.44 | $57.77 | 970,000 | — | — |
| 1999-11-04 | $51.94 | $56.15 | 680,100 | — | — |
| 1999-11-03 | $50.25 | $54.33 | 880,300 | — | — |
| 1999-11-02 | $51.88 | $56.09 | 1,021,000 | — | — |
| 1999-11-01 | $51.25 | $55.41 | 600,000 | — | — |
| 1999-10-29 | $51.81 | $56.02 | 1,128,400 | — | — |
| 1999-10-28 | $50.69 | $54.80 | 1,539,600 | — | — |
| 1999-10-27 | $46.88 | $50.68 | 849,100 | — | — |
| 1999-10-26 | $44.75 | $48.38 | 1,295,600 | — | — |
| 1999-10-25 | $46.44 | $50.21 | 1,606,600 | — | — |
| 1999-10-22 | $43.88 | $47.44 | 3,091,000 | — | — |
| 1999-10-21 | $39.25 | $42.44 | 779,700 | — | — |
| 1999-10-20 | $37.31 | $40.34 | 563,500 | — | — |
| 1999-10-19 | $37.75 | $40.81 | 1,221,200 | — | — |
| 1999-10-18 | $38.13 | $41.22 | 637,600 | — | — |
| 1999-10-15 | $37.63 | $40.68 | 939,500 | — | — |
| 1999-10-14 | $37.81 | $40.88 | 968,900 | — | — |
| 1999-10-13 | $37.75 | $40.81 | 723,200 | — | — |
| 1999-10-12 | $39.44 | $42.64 | 880,700 | — | — |
| 1999-10-11 | $39.88 | $43.11 | 720,800 | — | — |
| 1999-10-08 | $41.13 | $44.46 | 827,400 | — | — |
| 1999-10-07 | $40.06 | $43.31 | 956,500 | — | — |
| 1999-10-06 | $39.75 | $42.98 | 1,480,900 | — | — |
| 1999-10-05 | $38.81 | $41.96 | 2,083,600 | — | — |
| 1999-10-04 | $40.38 | $43.65 | 1,510,800 | — | — |
| 1999-10-01 | $39.06 | $42.23 | 2,623,700 | — | — |
| 1999-09-30 | $40.88 | $44.19 | 886,000 | — | — |
| 1999-09-29 | $40.94 | $44.26 | 937,800 | — | — |
| 1999-09-28 | $41.81 | $45.21 | 1,016,200 | — | — |
| 1999-09-27 | $42.19 | $45.61 | 807,400 | — | — |
| 1999-09-24 | $43.38 | $46.90 | 882,100 | — | — |
| 1999-09-23 | $45.44 | $49.13 | 592,000 | — | — |
| 1999-09-22 | $45.50 | $49.19 | 667,700 | — | — |
| 1999-09-21 | $46.25 | $50.00 | 940,100 | — | — |
| 1999-09-20 | $47.31 | $51.15 | 452,600 | — | — |
| 1999-09-17 | $48.19 | $52.10 | 630,400 | — | — |
| 1999-09-16 | $47.31 | $51.15 | 367,100 | — | — |
| 1999-09-15 | $46.94 | $50.75 | 402,600 | — | — |
| 1999-09-14 | $46.94 | $50.75 | 825,600 | — | — |
| 1999-09-13 | $48.25 | $52.17 | 629,300 | — | — |
| 1999-09-10 | $47.50 | $51.36 | 428,100 | — | — |
| 1999-09-09 | $47.56 | $51.42 | 792,800 | — | — |
| 1999-09-08 | $48.13 | $52.03 | 438,300 | — | — |
| 1999-09-07 | $49.19 | $53.18 | 641,200 | — | — |
| 1999-09-03 | $48.88 | $52.84 | 1,173,200 | — | — |
| 1999-09-02 | $46.19 | $49.94 | 680,700 | — | — |
| 1999-09-01 | $46.06 | $49.80 | 982,100 | — | — |
| 1999-08-31 | $45.44 | $49.13 | 668,500 | — | — |
| 1999-08-30 | $46.69 | $50.48 | 544,200 | — | — |
| 1999-08-27 | $48.88 | $52.59 | 359,300 | — | — |
| 1999-08-26 | $49.50 | $53.27 | 616,000 | — | — |
| 1999-08-25 | $49.75 | $53.53 | 754,200 | — | — |
| 1999-08-24 | $50.50 | $54.34 | 473,100 | — | — |
| 1999-08-23 | $51.44 | $55.35 | 728,200 | — | — |
| 1999-08-20 | $50.50 | $54.34 | 295,500 | — | — |
| 1999-08-19 | $51.44 | $55.35 | 436,100 | — | — |
| 1999-08-18 | $52.19 | $56.16 | 381,200 | — | — |
| 1999-08-17 | $51.25 | $55.15 | 444,100 | — | — |
| 1999-08-16 | $50.13 | $53.94 | 331,100 | — | — |
| 1999-08-13 | $50.81 | $54.68 | 413,800 | — | — |
| 1999-08-12 | $49.94 | $53.74 | 293,400 | — | — |
| 1999-08-11 | $50.00 | $53.80 | 360,600 | — | — |
| 1999-08-10 | $50.31 | $54.14 | 452,900 | — | — |
| 1999-08-09 | $51.06 | $54.95 | 357,300 | — | — |
| 1999-08-06 | $51.00 | $54.88 | 492,400 | — | — |
| 1999-08-05 | $52.19 | $56.16 | 514,900 | — | — |
| 1999-08-04 | $51.50 | $55.42 | 809,200 | — | — |
| 1999-08-03 | $52.44 | $56.43 | 636,700 | — | — |
| 1999-08-02 | $54.44 | $58.58 | 901,100 | — | — |
| 1999-07-30 | $54.00 | $58.11 | 796,000 | — | — |
| 1999-07-29 | $55.50 | $59.72 | 557,700 | — | — |
| 1999-07-28 | $57.63 | $62.01 | 468,500 | — | — |
| 1999-07-27 | $57.88 | $62.28 | 376,900 | — | — |
| 1999-07-26 | $58.00 | $62.41 | 574,800 | — | — |
| 1999-07-23 | $58.13 | $62.55 | 284,600 | — | — |
| 1999-07-22 | $58.06 | $62.48 | 595,800 | — | — |
| 1999-07-21 | $58.06 | $62.48 | 682,200 | — | — |
| 1999-07-20 | $59.69 | $64.23 | 282,200 | — | — |
| 1999-07-19 | $60.63 | $65.24 | 421,400 | — | — |
| 1999-07-16 | $61.25 | $65.91 | 304,600 | — | — |
| 1999-07-15 | $61.06 | $65.71 | 359,300 | — | — |
| 1999-07-14 | $59.94 | $64.50 | 423,700 | — | — |
| 1999-07-13 | $60.19 | $64.77 | 256,400 | — | — |
| 1999-07-12 | $60.69 | $65.30 | 238,700 | — | — |
| 1999-07-09 | $60.63 | $65.24 | 530,500 | — | — |
| 1999-07-08 | $60.81 | $65.44 | 366,600 | — | — |
| 1999-07-07 | $61.19 | $65.84 | 569,600 | — | — |
| 1999-07-06 | $61.94 | $66.65 | 736,500 | — | — |
| 1999-07-02 | $60.00 | $64.56 | 394,100 | — | — |
| 1999-07-01 | $58.94 | $63.42 | 629,600 | — | — |
| 1999-06-30 | $58.31 | $62.75 | 685,900 | — | — |
| 1999-06-29 | $58.13 | $62.55 | 438,900 | — | — |
| 1999-06-28 | $57.13 | $61.47 | 416,900 | — | — |
| 1999-06-25 | $57.50 | $61.87 | 303,400 | — | — |
| 1999-06-24 | $58.63 | $63.08 | 433,300 | — | — |
| 1999-06-23 | $58.19 | $62.61 | 333,500 | — | — |
| 1999-06-22 | $59.25 | $63.76 | 243,400 | — | — |
| 1999-06-21 | $60.38 | $64.97 | 261,600 | — | — |
| 1999-06-18 | $60.44 | $65.04 | 586,400 | — | — |
| 1999-06-17 | $60.88 | $65.51 | 268,700 | — | — |
| 1999-06-16 | $60.63 | $65.24 | 443,600 | — | — |
| 1999-06-15 | $60.00 | $64.56 | 277,000 | — | — |
| 1999-06-14 | $60.19 | $64.77 | 317,100 | — | — |
| 1999-06-11 | $58.94 | $63.42 | 509,900 | — | — |
| 1999-06-10 | $58.56 | $63.02 | 672,600 | — | — |
| 1999-06-09 | $60.44 | $65.04 | 322,900 | — | — |
| 1999-06-08 | $61.31 | $65.98 | 320,900 | — | — |
| 1999-06-07 | $61.88 | $66.58 | 425,000 | — | — |
| 1999-06-04 | $62.00 | $66.72 | 520,700 | — | — |
| 1999-06-03 | $61.88 | $66.58 | 486,500 | — | — |
| 1999-06-02 | $61.81 | $66.51 | 557,000 | — | — |
| 1999-06-01 | $63.13 | $67.93 | 704,700 | — | — |
| 1999-05-28 | $63.25 | $68.06 | 341,700 | — | — |
| 1999-05-27 | $63.00 | $67.79 | 457,100 | — | — |
| 1999-05-26 | $63.88 | $68.49 | 487,200 | — | — |
| 1999-05-25 | $63.06 | $67.62 | 866,900 | — | — |
| 1999-05-24 | $64.00 | $68.62 | 369,100 | — | — |
| 1999-05-21 | $65.06 | $69.76 | 390,400 | — | — |
| 1999-05-20 | $64.19 | $68.82 | 474,900 | — | — |
| 1999-05-19 | $64.38 | $69.02 | 286,900 | — | — |
| 1999-05-18 | $63.19 | $67.75 | 289,900 | — | — |
| 1999-05-17 | $63.31 | $67.88 | 342,300 | — | — |
| 1999-05-14 | $63.25 | $67.82 | 522,300 | — | — |
| 1999-05-13 | $64.88 | $69.56 | 297,500 | — | — |
| 1999-05-12 | $64.00 | $68.62 | 618,300 | — | — |
| 1999-05-11 | $64.75 | $69.42 | 858,000 | — | — |
| 1999-05-10 | $63.00 | $67.55 | 838,700 | — | — |
| 1999-05-07 | $62.94 | $67.48 | 743,900 | — | — |
| 1999-05-06 | $58.63 | $62.86 | 569,900 | — | — |
| 1999-05-05 | $60.13 | $64.47 | 508,500 | — | — |
| 1999-05-04 | $59.00 | $63.26 | 740,400 | — | — |
| 1999-05-03 | $60.63 | $65.00 | 478,900 | — | — |
| 1999-04-30 | $58.94 | $63.19 | 514,400 | — | — |
| 1999-04-29 | $61.06 | $65.47 | 563,800 | — | — |
| 1999-04-28 | $60.31 | $64.67 | 803,100 | — | — |
| 1999-04-27 | $60.94 | $65.34 | 776,100 | — | — |
| 1999-04-26 | $59.00 | $63.26 | 316,600 | — | — |
| 1999-04-23 | $60.00 | $64.33 | 520,900 | — | — |
| 1999-04-22 | $60.00 | $64.33 | 645,900 | — | — |
| 1999-04-21 | $59.50 | $63.80 | 325,700 | — | — |
| 1999-04-20 | $59.63 | $63.93 | 441,600 | — | — |
| 1999-04-19 | $58.50 | $62.72 | 529,000 | — | — |
| 1999-04-16 | $58.44 | $62.66 | 413,700 | — | — |
| 1999-04-15 | $57.94 | $62.12 | 253,200 | — | — |
| 1999-04-14 | $57.81 | $61.99 | 787,900 | — | — |
| 1999-04-13 | $58.00 | $62.19 | 321,500 | — | — |
| 1999-04-12 | $59.00 | $63.26 | 373,100 | — | — |
| 1999-04-09 | $58.00 | $62.19 | 426,000 | — | — |
| 1999-04-08 | $57.63 | $61.79 | 706,800 | — | — |
| 1999-04-07 | $58.06 | $62.25 | 641,800 | — | — |
| 1999-04-06 | $57.56 | $61.72 | 579,900 | — | — |
| 1999-04-05 | $59.31 | $63.59 | 464,900 | — | — |
| 1999-04-01 | $57.69 | $61.85 | 425,600 | — | — |
| 1999-03-31 | $56.81 | $60.91 | 1,022,200 | — | — |
| 1999-03-30 | $57.69 | $61.85 | 451,300 | — | — |
| 1999-03-29 | $57.44 | $61.58 | 488,800 | — | — |
| 1999-03-26 | $56.88 | $60.98 | 371,200 | — | — |
| 1999-03-25 | $57.69 | $61.85 | 496,300 | — | — |
| 1999-03-24 | $57.00 | $61.12 | 462,600 | — | — |
| 1999-03-23 | $56.94 | $61.05 | 628,300 | — | — |
| 1999-03-22 | $58.81 | $63.06 | 813,700 | — | — |
| 1999-03-19 | $58.19 | $62.39 | 830,500 | — | — |
| 1999-03-18 | $57.94 | $62.12 | 883,500 | — | — |
| 1999-03-17 | $56.44 | $60.51 | 385,200 | — | — |
| 1999-03-16 | $56.25 | $60.31 | 863,000 | — | — |
| 1999-03-15 | $56.81 | $60.91 | 609,000 | — | — |
| 1999-03-12 | $55.06 | $59.04 | 293,100 | — | — |
| 1999-03-11 | $53.94 | $57.83 | 683,300 | — | — |
| 1999-03-10 | $55.88 | $59.91 | 271,700 | — | — |
| 1999-03-09 | $55.44 | $59.44 | 862,300 | — | — |
| 1999-03-08 | $54.75 | $58.70 | 1,143,800 | — | — |
| 1999-03-05 | $54.00 | $57.90 | 1,219,500 | — | — |
| 1999-03-04 | $54.00 | $57.90 | 603,400 | — | — |
| 1999-03-03 | $54.31 | $58.23 | 930,800 | — | — |
| 1999-03-02 | $56.13 | $60.18 | 724,000 | — | — |
| 1999-03-01 | $54.25 | $58.17 | 611,900 | — | — |
| 1999-02-26 | $54.06 | $57.97 | 597,500 | — | — |
| 1999-02-25 | $53.81 | $57.70 | 784,000 | — | — |
| 1999-02-24 | $54.13 | $57.80 | 1,038,300 | — | — |
| 1999-02-23 | $54.38 | $58.06 | 964,600 | — | — |
| 1999-02-22 | $53.44 | $57.06 | 859,100 | — | — |
| 1999-02-19 | $52.19 | $55.73 | 1,466,200 | — | — |
| 1999-02-18 | $51.00 | $54.46 | 1,129,300 | — | — |
| 1999-02-17 | $50.44 | $53.86 | 894,300 | — | — |
| 1999-02-16 | $51.38 | $54.86 | 1,008,100 | — | — |
| 1999-02-12 | $50.44 | $53.86 | 527,100 | — | — |
| 1999-02-11 | $51.00 | $54.46 | 679,200 | — | — |
| 1999-02-10 | $50.75 | $54.19 | 475,800 | — | — |
| 1999-02-09 | $50.81 | $54.26 | 456,600 | — | — |
| 1999-02-08 | $50.44 | $53.86 | 370,600 | — | — |
| 1999-02-05 | $50.63 | $54.06 | 415,800 | — | — |
| 1999-02-04 | $50.75 | $54.19 | 761,000 | — | — |
| 1999-02-03 | $50.63 | $54.06 | 471,100 | — | — |
| 1999-02-02 | $50.00 | $53.39 | 677,700 | — | — |
| 1999-02-01 | $50.56 | $53.99 | 511,300 | — | — |
| 1999-01-29 | $51.94 | $55.46 | 471,600 | — | — |
| 1999-01-28 | $51.69 | $55.19 | 710,000 | — | — |
| 1999-01-27 | $50.69 | $54.13 | 522,400 | — | — |
| 1999-01-26 | $51.63 | $55.13 | 683,100 | — | — |
| 1999-01-25 | $48.75 | $52.06 | 487,700 | — | — |
| 1999-01-22 | $48.31 | $51.59 | 439,200 | — | — |
| 1999-01-21 | $48.81 | $52.12 | 420,000 | — | — |
| 1999-01-20 | $51.19 | $54.66 | 482,100 | — | — |
| 1999-01-19 | $51.38 | $54.86 | 382,100 | — | — |
| 1999-01-15 | $52.00 | $55.53 | 462,400 | — | — |
| 1999-01-14 | $51.13 | $54.59 | 503,300 | — | — |
| 1999-01-13 | $51.69 | $55.19 | 574,800 | — | — |
| 1999-01-12 | $52.50 | $56.06 | 733,800 | — | — |
| 1999-01-11 | $54.44 | $58.13 | 574,400 | — | — |
| 1999-01-08 | $55.50 | $59.27 | 626,800 | — | — |
| 1999-01-07 | $54.63 | $58.33 | 395,000 | — | — |
| 1999-01-06 | $55.38 | $59.13 | 603,700 | — | — |
| 1999-01-05 | $54.81 | $58.53 | 509,800 | — | — |
| 1999-01-04 | $55.25 | $59.00 | 480,500 | — | — |