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
- 1995-05-23 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 | $94.94 | $94.94 | 502,500 | — | — |
| 1999-12-30 | $88.13 | $88.13 | 1,181,900 | — | — |
| 1999-12-29 | $96.50 | $96.50 | 653,000 | — | — |
| 1999-12-28 | $94.75 | $94.75 | 1,372,900 | — | — |
| 1999-12-27 | $85.94 | $85.94 | 598,200 | — | — |
| 1999-12-23 | $87.42 | $87.42 | 1,169,100 | — | — |
| 1999-12-22 | $90.42 | $90.42 | 2,983,900 | — | — |
| 1999-12-21 | $73.25 | $73.25 | 722,100 | — | — |
| 1999-12-20 | $73.00 | $73.00 | 986,300 | — | — |
| 1999-12-17 | $68.48 | $68.48 | 650,800 | — | — |
| 1999-12-16 | $69.75 | $69.75 | 866,300 | — | — |
| 1999-12-15 | $65.50 | $65.50 | 592,900 | — | — |
| 1999-12-14 | $66.00 | $66.00 | 653,700 | — | — |
| 1999-12-13 | $69.13 | $69.13 | 877,800 | — | — |
| 1999-12-10 | $70.13 | $70.13 | 477,100 | — | — |
| 1999-12-09 | $70.25 | $70.25 | 1,304,400 | — | — |
| 1999-12-08 | $73.00 | $73.00 | 1,108,300 | — | — |
| 1999-12-07 | $70.00 | $70.00 | 1,048,000 | — | — |
| 1999-12-06 | $66.14 | $66.14 | 1,258,100 | — | — |
| 1999-12-03 | $61.94 | $61.94 | 965,300 | — | — |
| 1999-12-02 | $62.81 | $62.81 | 568,200 | — | — |
| 1999-12-01 | $61.75 | $61.75 | 1,067,300 | — | — |
| 1999-11-30 | $60.13 | $60.13 | 1,084,800 | — | — |
| 1999-11-29 | $64.00 | $64.00 | 1,034,200 | — | — |
| 1999-11-26 | $68.50 | $68.50 | 631,000 | — | — |
| 1999-11-24 | $70.94 | $70.94 | 924,000 | — | — |
| 1999-11-23 | $72.56 | $72.56 | 1,588,800 | — | — |
| 1999-11-22 | $74.25 | $74.25 | 1,195,800 | — | — |
| 1999-11-19 | $72.06 | $72.06 | 995,700 | — | — |
| 1999-11-18 | $69.75 | $69.75 | 1,450,500 | — | — |
| 1999-11-17 | $67.00 | $67.00 | 1,178,200 | — | — |
| 1999-11-16 | $66.69 | $66.69 | 1,316,300 | — | — |
| 1999-11-15 | $64.06 | $64.06 | 1,588,200 | — | — |
| 1999-11-12 | $59.00 | $59.00 | 861,200 | — | — |
| 1999-11-11 | $57.63 | $57.63 | 1,152,400 | — | — |
| 1999-11-10 | $57.38 | $57.38 | 858,500 | — | — |
| 1999-11-09 | $59.13 | $59.13 | 940,200 | — | — |
| 1999-11-08 | $58.00 | $58.00 | 1,106,800 | — | — |
| 1999-11-05 | $58.63 | $58.63 | 2,884,900 | — | — |
| 1999-11-04 | $59.00 | $59.00 | 2,985,900 | — | — |
| 1999-11-03 | $52.25 | $52.25 | 1,231,200 | — | — |
| 1999-11-02 | $52.13 | $52.13 | 1,854,600 | — | — |
| 1999-11-01 | $56.06 | $56.06 | 1,895,000 | — | — |
| 1999-10-29 | $59.38 | $59.38 | 4,545,900 | — | — |
| 1999-10-28 | $52.50 | $52.50 | 8,844,100 | — | — |
| 1999-10-27 | $59.88 | $59.88 | 1,659,700 | — | — |
| 1999-10-26 | $64.88 | $64.88 | 722,700 | — | — |
| 1999-10-25 | $68.88 | $68.88 | 819,500 | — | — |
| 1999-10-22 | $66.50 | $66.50 | 1,311,000 | — | — |
| 1999-10-21 | $72.81 | $72.81 | 2,816,100 | — | — |
| 1999-10-20 | $73.75 | $73.75 | 656,200 | — | — |
| 1999-10-19 | $67.63 | $67.63 | 513,300 | — | — |
| 1999-10-18 | $66.38 | $66.38 | 804,900 | — | — |
| 1999-10-15 | $70.00 | $70.00 | 973,600 | — | — |
| 1999-10-14 | $73.38 | $73.38 | 943,400 | — | — |
| 1999-10-13 | $71.00 | $71.00 | 1,375,000 | — | — |
| 1999-10-12 | $72.94 | $72.94 | 929,000 | — | — |
| 1999-10-11 | $77.41 | $77.41 | 1,586,200 | — | — |
| 1999-10-08 | $70.50 | $70.50 | 1,214,600 | — | — |
| 1999-10-07 | $67.50 | $67.50 | 689,000 | — | — |
| 1999-10-06 | $68.78 | $68.78 | 678,000 | — | — |
| 1999-10-05 | $67.75 | $67.75 | 1,546,600 | — | — |
| 1999-10-04 | $63.25 | $63.25 | 917,600 | — | — |
| 1999-10-01 | $62.31 | $62.31 | 1,318,800 | — | — |
| 1999-09-30 | $65.41 | $65.41 | 1,080,200 | — | — |
| 1999-09-29 | $66.69 | $66.69 | 931,400 | — | — |
| 1999-09-28 | $64.88 | $64.88 | 794,600 | — | — |
| 1999-09-27 | $62.75 | $62.75 | 1,234,000 | — | — |
| 1999-09-24 | $56.22 | $56.22 | 990,400 | — | — |
| 1999-09-23 | $58.38 | $58.38 | 938,200 | — | — |
| 1999-09-22 | $61.13 | $61.13 | 1,068,000 | — | — |
| 1999-09-21 | $59.75 | $59.75 | 1,234,000 | — | — |
| 1999-09-20 | $62.88 | $62.88 | 805,600 | — | — |
| 1999-09-17 | $66.75 | $66.75 | 674,200 | — | — |
| 1999-09-16 | $68.06 | $68.06 | 1,289,800 | — | — |
| 1999-09-15 | $68.25 | $68.25 | 841,800 | — | — |
| 1999-09-14 | $68.50 | $68.50 | 928,000 | — | — |
| 1999-09-13 | $70.00 | $70.00 | 1,843,800 | — | — |
| 1999-09-10 | $67.75 | $67.75 | 1,815,600 | — | — |
| 1999-09-09 | $64.56 | $64.56 | 1,523,400 | — | — |
| 1999-09-08 | $65.25 | $65.25 | 2,380,800 | — | — |
| 1999-09-07 | $71.00 | $71.00 | 1,301,400 | — | — |
| 1999-09-03 | $63.25 | $63.25 | 1,077,200 | — | — |
| 1999-09-02 | $58.54 | $58.54 | 1,038,000 | — | — |
| 1999-09-01 | $57.50 | $57.50 | 1,382,400 | — | — |
| 1999-08-31 | $63.00 | $63.00 | 2,258,400 | — | — |
| 1999-08-30 | $56.00 | $56.00 | 1,081,000 | — | — |
| 1999-08-27 | $52.25 | $52.25 | 1,476,400 | — | — |
| 1999-08-26 | $57.34 | $57.34 | 939,600 | — | — |
| 1999-08-25 | $53.50 | $53.50 | 1,275,800 | — | — |
| 1999-08-24 | $50.88 | $50.88 | 1,334,000 | — | — |
| 1999-08-23 | $46.00 | $46.00 | 566,600 | — | — |
| 1999-08-20 | $44.63 | $44.63 | 349,800 | — | — |
| 1999-08-19 | $42.38 | $42.38 | 620,200 | — | — |
| 1999-08-18 | $43.31 | $43.31 | 728,200 | — | — |
| 1999-08-17 | $46.19 | $46.19 | 493,600 | — | — |
| 1999-08-16 | $47.31 | $47.31 | 709,600 | — | — |
| 1999-08-13 | $46.63 | $46.63 | 1,048,400 | — | — |
| 1999-08-12 | $44.09 | $44.09 | 966,600 | — | — |
| 1999-08-11 | $41.75 | $41.75 | 550,400 | — | — |
| 1999-08-10 | $39.00 | $39.00 | 570,800 | — | — |
| 1999-08-09 | $37.88 | $37.88 | 395,400 | — | — |
| 1999-08-06 | $40.80 | $40.80 | 250,800 | — | — |
| 1999-08-05 | $41.58 | $41.58 | 805,400 | — | — |
| 1999-08-04 | $39.08 | $39.08 | 380,200 | — | — |
| 1999-08-03 | $40.13 | $40.13 | 714,800 | — | — |
| 1999-08-02 | $40.72 | $40.72 | 516,400 | — | — |
| 1999-07-30 | $39.75 | $39.75 | 453,400 | — | — |
| 1999-07-29 | $39.38 | $39.38 | 398,200 | — | — |
| 1999-07-28 | $41.13 | $41.13 | 844,800 | — | — |
| 1999-07-27 | $39.72 | $39.72 | 1,033,600 | — | — |
| 1999-07-26 | $36.72 | $36.72 | 969,600 | — | — |
| 1999-07-23 | $39.75 | $39.75 | 861,400 | — | — |
| 1999-07-22 | $36.41 | $36.41 | 2,839,600 | — | — |
| 1999-07-21 | $32.50 | $32.50 | 605,600 | — | — |
| 1999-07-20 | $31.16 | $31.16 | 499,000 | — | — |
| 1999-07-19 | $33.00 | $33.00 | 208,800 | — | — |
| 1999-07-16 | $33.44 | $33.44 | 227,000 | — | — |
| 1999-07-15 | $33.06 | $33.06 | 784,200 | — | — |
| 1999-07-14 | $32.19 | $32.19 | 927,000 | — | — |
| 1999-07-13 | $29.91 | $29.91 | 801,600 | — | — |
| 1999-07-12 | $28.88 | $28.88 | 716,400 | — | — |
| 1999-07-09 | $27.72 | $27.72 | 142,200 | — | — |
| 1999-07-08 | $28.44 | $28.44 | 345,000 | — | — |
| 1999-07-07 | $26.69 | $26.69 | 431,800 | — | — |
| 1999-07-06 | $27.13 | $27.13 | 256,600 | — | — |
| 1999-07-02 | $27.09 | $27.09 | 450,400 | — | — |
| 1999-07-01 | $27.81 | $27.81 | 810,400 | — | — |
| 1999-06-30 | $28.72 | $28.72 | 625,200 | — | — |
| 1999-06-29 | $27.00 | $27.00 | 508,600 | — | — |
| 1999-06-28 | $25.50 | $25.50 | 254,400 | — | — |
| 1999-06-25 | $24.44 | $24.44 | 202,800 | — | — |
| 1999-06-24 | $25.00 | $25.00 | 427,000 | — | — |
| 1999-06-23 | $25.25 | $25.25 | 504,000 | — | — |
| 1999-06-22 | $25.50 | $25.50 | 395,600 | — | — |
| 1999-06-21 | $26.59 | $26.59 | 1,123,400 | — | — |
| 1999-06-18 | $27.25 | $27.25 | 313,400 | — | — |
| 1999-06-17 | $28.38 | $28.38 | 257,200 | — | — |
| 1999-06-16 | $28.81 | $28.81 | 487,400 | — | — |
| 1999-06-15 | $27.00 | $27.00 | 404,600 | — | — |
| 1999-06-14 | $26.56 | $26.56 | 318,800 | — | — |
| 1999-06-11 | $26.19 | $26.19 | 1,055,800 | — | — |
| 1999-06-10 | $26.66 | $26.66 | 794,600 | — | — |
| 1999-06-09 | $26.75 | $26.75 | 747,000 | — | — |
| 1999-06-08 | $26.63 | $26.63 | 622,000 | — | — |
| 1999-06-07 | $29.00 | $29.00 | 521,000 | — | — |
| 1999-06-04 | $27.22 | $27.22 | 425,400 | — | — |
| 1999-06-03 | $25.38 | $25.38 | 807,400 | — | — |
| 1999-06-02 | $24.25 | $24.25 | 849,000 | — | — |
| 1999-06-01 | $23.88 | $23.88 | 342,000 | — | — |
| 1999-05-28 | $24.69 | $24.69 | 136,200 | — | — |
| 1999-05-27 | $24.69 | $24.69 | 381,800 | — | — |
| 1999-05-26 | $24.94 | $24.94 | 257,200 | — | — |
| 1999-05-25 | $24.63 | $24.63 | 348,800 | — | — |
| 1999-05-24 | $25.50 | $25.50 | 658,800 | — | — |
| 1999-05-21 | $26.06 | $26.06 | 173,400 | — | — |
| 1999-05-20 | $26.44 | $26.44 | 519,000 | — | — |
| 1999-05-19 | $27.50 | $27.50 | 152,000 | — | — |
| 1999-05-18 | $27.53 | $27.53 | 838,600 | — | — |
| 1999-05-17 | $25.19 | $25.19 | 539,400 | — | — |
| 1999-05-14 | $24.81 | $24.81 | 398,400 | — | — |
| 1999-05-13 | $26.44 | $26.44 | 931,200 | — | — |
| 1999-05-12 | $26.25 | $26.25 | 537,000 | — | — |
| 1999-05-11 | $24.44 | $24.44 | 705,800 | — | — |
| 1999-05-10 | $23.50 | $23.50 | 655,200 | — | — |
| 1999-05-07 | $22.75 | $22.75 | 463,000 | — | — |
| 1999-05-06 | $21.69 | $21.69 | 307,800 | — | — |
| 1999-05-05 | $21.09 | $21.09 | 473,800 | — | — |
| 1999-05-04 | $21.75 | $21.75 | 822,600 | — | — |
| 1999-05-03 | $21.81 | $21.81 | 303,800 | — | — |
| 1999-04-30 | $22.81 | $22.81 | 347,200 | — | — |
| 1999-04-29 | $21.53 | $21.53 | 567,800 | — | — |
| 1999-04-28 | $22.88 | $22.88 | 1,042,200 | — | — |
| 1999-04-27 | $23.38 | $23.38 | 907,600 | — | — |
| 1999-04-26 | $21.88 | $21.88 | 1,424,000 | — | — |
| 1999-04-23 | $19.06 | $19.06 | 626,800 | — | — |
| 1999-04-22 | $18.75 | $18.75 | 2,127,200 | — | — |
| 1999-04-21 | $17.72 | $17.72 | 3,657,800 | — | — |
| 1999-04-20 | $14.69 | $14.69 | 5,586,000 | — | — |
| 1999-04-19 | $15.44 | $15.44 | 472,000 | — | — |
| 1999-04-16 | $17.50 | $17.50 | 164,600 | — | — |
| 1999-04-15 | $17.00 | $17.00 | 436,600 | — | — |
| 1999-04-14 | $17.13 | $17.13 | 463,400 | — | — |
| 1999-04-13 | $18.13 | $18.13 | 280,200 | — | — |
| 1999-04-12 | $17.69 | $17.69 | 351,400 | — | — |
| 1999-04-09 | $18.00 | $18.00 | 1,167,800 | — | — |
| 1999-04-08 | $17.63 | $17.63 | 253,200 | — | — |
| 1999-04-07 | $17.56 | $17.56 | 639,200 | — | — |
| 1999-04-06 | $18.38 | $18.38 | 653,400 | — | — |
| 1999-04-05 | $15.06 | $15.06 | 323,400 | — | — |
| 1999-04-01 | $14.44 | $14.44 | 784,000 | — | — |
| 1999-03-31 | $13.81 | $13.81 | 398,800 | — | — |
| 1999-03-30 | $13.63 | $13.63 | 108,800 | — | — |
| 1999-03-29 | $13.66 | $13.66 | 289,400 | — | — |
| 1999-03-26 | $12.63 | $12.63 | 239,200 | — | — |
| 1999-03-25 | $12.56 | $12.56 | 165,600 | — | — |
| 1999-03-24 | $12.56 | $12.56 | 335,800 | — | — |
| 1999-03-23 | $12.25 | $12.25 | 293,600 | — | — |
| 1999-03-22 | $12.69 | $12.69 | 268,800 | — | — |
| 1999-03-19 | $13.00 | $13.00 | 546,200 | — | — |
| 1999-03-18 | $13.50 | $13.50 | 540,400 | — | — |
| 1999-03-17 | $12.66 | $12.66 | 1,143,800 | — | — |
| 1999-03-16 | $12.63 | $12.63 | 199,000 | — | — |
| 1999-03-15 | $13.38 | $13.38 | 197,600 | — | — |
| 1999-03-12 | $12.56 | $12.56 | 223,000 | — | — |
| 1999-03-11 | $12.81 | $12.81 | 598,400 | — | — |
| 1999-03-10 | $13.81 | $13.81 | 674,000 | — | — |
| 1999-03-09 | $12.25 | $12.25 | 266,000 | — | — |
| 1999-03-08 | $12.06 | $12.06 | 711,000 | — | — |
| 1999-03-05 | $11.50 | $11.50 | 353,800 | — | — |
| 1999-03-04 | $11.91 | $11.91 | 232,400 | — | — |
| 1999-03-03 | $12.47 | $12.47 | 829,000 | — | — |
| 1999-03-02 | $12.44 | $12.44 | 882,200 | — | — |
| 1999-03-01 | $12.38 | $12.38 | 558,200 | — | — |
| 1999-02-26 | $11.94 | $11.94 | 957,000 | — | — |
| 1999-02-25 | $11.19 | $11.19 | 781,200 | — | — |
| 1999-02-24 | $10.81 | $10.81 | 202,600 | — | — |
| 1999-02-23 | $11.09 | $11.09 | 183,200 | — | — |
| 1999-02-22 | $11.19 | $11.19 | 161,200 | — | — |
| 1999-02-19 | $10.81 | $10.81 | 200,200 | — | — |
| 1999-02-18 | $10.88 | $10.88 | 229,600 | — | — |
| 1999-02-17 | $10.59 | $10.59 | 154,600 | — | — |
| 1999-02-16 | $11.00 | $11.00 | 540,000 | — | — |
| 1999-02-12 | $10.69 | $10.69 | 291,000 | — | — |
| 1999-02-11 | $10.84 | $10.84 | 411,800 | — | — |
| 1999-02-10 | $10.03 | $10.03 | 378,000 | — | — |
| 1999-02-09 | $9.50 | $9.50 | 562,200 | — | — |
| 1999-02-08 | $10.38 | $10.38 | 921,200 | — | — |
| 1999-02-05 | $10.63 | $10.63 | 464,200 | — | — |
| 1999-02-04 | $11.25 | $11.25 | 437,000 | — | — |
| 1999-02-03 | $11.28 | $11.28 | 404,600 | — | — |
| 1999-02-02 | $11.13 | $11.13 | 651,400 | — | — |
| 1999-02-01 | $12.50 | $12.50 | 975,600 | — | — |
| 1999-01-29 | $12.25 | $12.25 | 1,198,000 | — | — |
| 1999-01-28 | $12.00 | $12.00 | 1,234,200 | — | — |
| 1999-01-27 | $11.84 | $11.84 | 920,000 | — | — |
| 1999-01-26 | $12.75 | $12.75 | 1,651,000 | — | — |
| 1999-01-25 | $11.63 | $11.63 | 1,063,400 | — | — |
| 1999-01-22 | $11.00 | $11.00 | 2,191,000 | — | — |
| 1999-01-21 | $10.56 | $10.56 | 3,407,800 | — | — |
| 1999-01-20 | $8.94 | $8.94 | 421,000 | — | — |
| 1999-01-19 | $8.84 | $8.84 | 311,800 | — | — |
| 1999-01-15 | $9.00 | $9.00 | 328,600 | — | — |
| 1999-01-14 | $9.00 | $9.00 | 1,682,600 | — | — |
| 1999-01-13 | $7.94 | $7.94 | 494,000 | — | — |
| 1999-01-12 | $8.50 | $8.50 | 170,800 | — | — |
| 1999-01-11 | $9.00 | $9.00 | 297,800 | — | — |
| 1999-01-08 | $9.13 | $9.13 | 684,800 | — | — |
| 1999-01-07 | $8.94 | $8.94 | 339,000 | — | — |
| 1999-01-06 | $8.88 | $8.88 | 145,800 | — | — |
| 1999-01-05 | $8.94 | $8.94 | 276,000 | — | — |
| 1999-01-04 | $8.69 | $8.69 | 390,400 | — | — |