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
- 1985-09-04 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 | $69.47 | $113.91 | 7,623 | — | — |
| 1999-12-30 | $65.29 | $107.06 | 4,191 | — | — |
| 1999-12-29 | $63.54 | $104.18 | 3,054 | — | — |
| 1999-12-28 | $62.92 | $103.17 | 14,004 | — | — |
| 1999-12-27 | $64.39 | $105.58 | 6,044 | — | — |
| 1999-12-23 | $65.91 | $108.07 | 5,917 | — | — |
| 1999-12-22 | $67.10 | $110.02 | 3,096 | — | — |
| 1999-12-21 | $68.86 | $112.90 | 5,538 | — | — |
| 1999-12-20 | $68.05 | $111.57 | 6,086 | — | — |
| 1999-12-17 | $67.95 | $111.42 | 2,885 | — | — |
| 1999-12-16 | $67.10 | $110.02 | 2,401 | — | — |
| 1999-12-15 | $70.66 | $115.86 | 4,443 | — | — |
| 1999-12-14 | $70.66 | $115.86 | 1,348 | — | — |
| 1999-12-13 | $73.03 | $119.75 | 6,802 | — | — |
| 1999-12-10 | $73.32 | $120.22 | 23,249 | — | — |
| 1999-12-09 | $75.41 | $123.64 | 5,728 | — | — |
| 1999-12-08 | $75.98 | $124.58 | 6,760 | — | — |
| 1999-12-07 | $75.98 | $124.58 | 4,401 | — | — |
| 1999-12-06 | $78.35 | $128.47 | 2,274 | — | — |
| 1999-12-03 | $80.16 | $131.43 | 7,434 | — | — |
| 1999-12-02 | $79.82 | $130.88 | 6,254 | — | — |
| 1999-12-01 | $78.07 | $128.00 | 4,696 | — | — |
| 1999-11-30 | $79.54 | $130.42 | 3,032 | — | — |
| 1999-11-29 | $77.45 | $126.99 | 1,327 | — | — |
| 1999-11-26 | $77.17 | $126.52 | 126 | — | — |
| 1999-11-24 | $78.97 | $129.48 | 27,460 | — | — |
| 1999-11-23 | $78.35 | $128.47 | 10,487 | — | — |
| 1999-11-22 | $78.35 | $128.47 | 990 | — | — |
| 1999-11-19 | $78.35 | $128.47 | 737 | — | — |
| 1999-11-18 | $77.17 | $126.52 | 6,444 | — | — |
| 1999-11-17 | $78.35 | $128.47 | 3,791 | — | — |
| 1999-11-16 | $78.07 | $128.00 | 906 | — | — |
| 1999-11-15 | $76.60 | $125.59 | 10,003 | — | — |
| 1999-11-12 | $75.08 | $123.10 | 5,012 | — | — |
| 1999-11-11 | $75.41 | $123.64 | 6,275 | — | — |
| 1999-11-10 | $75.98 | $124.58 | 1,980 | — | — |
| 1999-11-09 | $75.98 | $124.58 | 6,023 | — | — |
| 1999-11-08 | $74.79 | $122.63 | 10,908 | — | — |
| 1999-11-05 | $74.79 | $122.63 | 1,853 | — | — |
| 1999-11-04 | $74.79 | $122.63 | 5,349 | — | — |
| 1999-11-03 | $74.22 | $121.70 | 7,918 | — | — |
| 1999-11-02 | $73.60 | $120.68 | 5,749 | — | — |
| 1999-11-01 | $73.60 | $120.68 | 4,549 | — | — |
| 1999-10-29 | $71.85 | $117.80 | 3,454 | — | — |
| 1999-10-28 | $71.85 | $117.80 | 6,065 | — | — |
| 1999-10-27 | $71.85 | $117.80 | 7,034 | — | — |
| 1999-10-26 | $72.42 | $118.74 | 4,317 | — | — |
| 1999-10-25 | $71.23 | $116.79 | 2,569 | — | — |
| 1999-10-22 | $71.51 | $117.26 | 1,011 | — | — |
| 1999-10-21 | $71.23 | $116.79 | 5,538 | — | — |
| 1999-10-20 | $71.23 | $116.79 | 737 | — | — |
| 1999-10-19 | $69.14 | $113.36 | 5,496 | — | — |
| 1999-10-18 | $67.67 | $110.95 | 1,495 | — | — |
| 1999-10-15 | $65.91 | $108.07 | 2,148 | — | — |
| 1999-10-14 | $68.29 | $111.96 | 4,422 | — | — |
| 1999-10-13 | $66.48 | $109.00 | 7,539 | — | — |
| 1999-10-12 | $70.66 | $115.86 | 1,916 | — | — |
| 1999-10-11 | $70.04 | $114.84 | 906 | — | — |
| 1999-10-08 | $71.23 | $116.79 | 1,685 | — | — |
| 1999-10-07 | $70.04 | $114.84 | 2,969 | — | — |
| 1999-10-06 | $70.04 | $114.84 | 2,569 | — | — |
| 1999-10-05 | $71.23 | $116.79 | 3,243 | — | — |
| 1999-10-04 | $70.94 | $116.32 | 3,727 | — | — |
| 1999-10-01 | $68.86 | $112.90 | 1,474 | — | — |
| 1999-09-30 | $69.24 | $112.44 | 3,892 | — | — |
| 1999-09-29 | $69.24 | $112.44 | 2,432 | — | — |
| 1999-09-28 | $69.24 | $112.44 | 4,024 | — | — |
| 1999-09-27 | $70.37 | $114.27 | 4,533 | — | — |
| 1999-09-24 | $68.11 | $110.60 | 4,621 | — | — |
| 1999-09-23 | $69.24 | $112.44 | 1,791 | — | — |
| 1999-09-22 | $70.10 | $113.83 | 6,479 | — | — |
| 1999-09-21 | $70.10 | $113.83 | 1,968 | — | — |
| 1999-09-20 | $70.69 | $114.79 | 1,327 | — | — |
| 1999-09-17 | $72.95 | $118.46 | 2,233 | — | — |
| 1999-09-16 | $72.36 | $117.51 | 1,083 | — | — |
| 1999-09-15 | $72.09 | $117.06 | 929 | — | — |
| 1999-09-14 | $70.69 | $114.79 | 5,417 | — | — |
| 1999-09-13 | $73.49 | $119.34 | 2,587 | — | — |
| 1999-09-10 | $72.36 | $117.51 | 1,061 | — | — |
| 1999-09-09 | $74.08 | $120.30 | 1,902 | — | — |
| 1999-09-08 | $72.63 | $117.95 | 1,150 | — | — |
| 1999-09-07 | $73.49 | $119.34 | 221 | — | — |
| 1999-09-03 | $74.08 | $120.30 | 1,857 | — | — |
| 1999-09-02 | $73.49 | $119.34 | 2,255 | — | — |
| 1999-09-01 | $74.08 | $120.30 | 5,417 | — | — |
| 1999-08-31 | $75.75 | $123.01 | 1,393 | — | — |
| 1999-08-30 | $78.28 | $127.13 | 1,902 | — | — |
| 1999-08-27 | $77.47 | $125.80 | 1,879 | — | — |
| 1999-08-26 | $77.47 | $125.80 | 2,941 | — | — |
| 1999-08-25 | $77.47 | $125.80 | 1,083 | — | — |
| 1999-08-24 | $76.88 | $124.85 | 16,031 | — | — |
| 1999-08-23 | $78.60 | $127.64 | 1,393 | — | — |
| 1999-08-20 | $78.87 | $128.08 | 4,245 | — | — |
| 1999-08-19 | $78.60 | $127.64 | 1,747 | — | — |
| 1999-08-18 | $79.73 | $129.48 | 14,483 | — | — |
| 1999-08-17 | $80.27 | $130.36 | 3,162 | — | — |
| 1999-08-16 | $80.27 | $130.36 | 1,216 | — | — |
| 1999-08-13 | $80.27 | $130.36 | 2,189 | — | — |
| 1999-08-12 | $80.27 | $130.36 | 4,135 | — | — |
| 1999-08-11 | $78.87 | $128.08 | 2,919 | — | — |
| 1999-08-10 | $79.14 | $128.52 | 1,504 | — | — |
| 1999-08-09 | $79.14 | $128.52 | 553 | — | — |
| 1999-08-06 | $79.42 | $128.96 | 1,857 | — | — |
| 1999-08-05 | $79.73 | $129.48 | 2,897 | — | — |
| 1999-08-04 | $80.27 | $130.36 | 1,327 | — | — |
| 1999-08-03 | $79.14 | $128.52 | 553 | — | — |
| 1999-08-02 | $79.73 | $129.48 | 442 | — | — |
| 1999-07-30 | $80.00 | $129.92 | 3,582 | — | — |
| 1999-07-29 | $80.55 | $130.80 | 2,211 | — | — |
| 1999-07-28 | $79.14 | $128.52 | 3,228 | — | — |
| 1999-07-27 | $80.00 | $129.92 | 1,570 | — | — |
| 1999-07-26 | $79.14 | $128.52 | 354 | — | — |
| 1999-07-23 | $79.73 | $129.48 | 1,526 | — | — |
| 1999-07-22 | $80.86 | $131.31 | 1,548 | — | — |
| 1999-07-21 | $80.86 | $131.31 | 2,830 | — | — |
| 1999-07-20 | $78.01 | $126.69 | 2,543 | — | — |
| 1999-07-19 | $78.28 | $127.13 | 7,297 | — | — |
| 1999-07-16 | $78.60 | $127.64 | 2,322 | — | — |
| 1999-07-15 | $77.47 | $125.80 | 1,083 | — | — |
| 1999-07-14 | $79.73 | $129.48 | 442 | — | — |
| 1999-07-13 | $79.14 | $128.52 | 2,985 | — | — |
| 1999-07-12 | $77.47 | $125.80 | 1,946 | — | — |
| 1999-07-09 | $79.14 | $128.52 | 1,703 | — | — |
| 1999-07-08 | $77.47 | $125.80 | 1,216 | — | — |
| 1999-07-07 | $78.01 | $126.69 | 1,857 | — | — |
| 1999-07-06 | $78.60 | $127.64 | 1,703 | — | — |
| 1999-07-02 | $78.60 | $127.64 | 2,012 | — | — |
| 1999-07-01 | $78.01 | $126.69 | 1,061 | — | — |
| 1999-06-30 | $78.60 | $127.64 | 1,305 | — | — |
| 1999-06-29 | $78.01 | $125.66 | 2,432 | — | — |
| 1999-06-28 | $78.87 | $127.04 | 7,031 | — | — |
| 1999-06-25 | $77.15 | $124.27 | 221 | — | — |
| 1999-06-24 | $77.47 | $124.78 | 1,437 | — | — |
| 1999-06-23 | $77.15 | $124.27 | 5,041 | — | — |
| 1999-06-22 | $77.47 | $124.78 | 1,791 | — | — |
| 1999-06-21 | $78.01 | $125.66 | 2,830 | — | — |
| 1999-06-18 | $78.01 | $125.66 | 1,371 | — | — |
| 1999-06-17 | $78.01 | $125.66 | 2,476 | — | — |
| 1999-06-16 | $78.01 | $125.66 | 3,914 | — | — |
| 1999-06-15 | $76.88 | $123.84 | 9,994 | — | — |
| 1999-06-14 | $77.15 | $124.27 | 3,604 | — | — |
| 1999-06-11 | $76.02 | $122.45 | 2,764 | — | — |
| 1999-06-10 | $75.75 | $122.01 | 2,941 | — | — |
| 1999-06-09 | $76.34 | $122.96 | 2,941 | — | — |
| 1999-06-08 | $75.75 | $122.01 | 1,017 | — | — |
| 1999-06-07 | $75.21 | $121.14 | 1,614 | — | — |
| 1999-06-04 | $75.48 | $121.58 | 6,059 | — | — |
| 1999-06-03 | $77.15 | $124.27 | 4,865 | — | — |
| 1999-06-02 | $77.47 | $124.78 | 3,715 | — | — |
| 1999-06-01 | $77.47 | $124.78 | 18,729 | — | — |
| 1999-05-28 | $76.88 | $123.84 | 4,688 | — | — |
| 1999-05-27 | $77.74 | $125.22 | 59,922 | — | — |
| 1999-05-26 | $77.74 | $125.22 | 7,960 | — | — |
| 1999-05-25 | $78.01 | $125.66 | 9,840 | — | — |
| 1999-05-24 | $77.47 | $124.78 | 3,914 | — | — |
| 1999-05-21 | $78.01 | $125.66 | 3,847 | — | — |
| 1999-05-20 | $76.88 | $123.84 | 2,786 | — | — |
| 1999-05-19 | $77.47 | $124.78 | 6,169 | — | — |
| 1999-05-18 | $77.47 | $124.78 | 2,897 | — | — |
| 1999-05-17 | $76.88 | $123.84 | 3,427 | — | — |
| 1999-05-14 | $77.47 | $124.78 | 4,931 | — | — |
| 1999-05-13 | $78.01 | $125.66 | 7,009 | — | — |
| 1999-05-12 | $76.88 | $123.84 | 2,742 | — | — |
| 1999-05-11 | $75.75 | $122.01 | 4,422 | — | — |
| 1999-05-10 | $77.47 | $124.78 | 3,361 | — | — |
| 1999-05-07 | $76.88 | $123.84 | 2,676 | — | — |
| 1999-05-06 | $76.88 | $123.84 | 3,648 | — | — |
| 1999-05-05 | $77.15 | $124.27 | 3,825 | — | — |
| 1999-05-04 | $78.01 | $125.66 | 5,572 | — | — |
| 1999-05-03 | $76.88 | $123.84 | 2,499 | — | — |
| 1999-04-30 | $75.75 | $122.01 | 3,206 | — | — |
| 1999-04-29 | $75.75 | $122.01 | 708 | — | — |
| 1999-04-28 | $73.22 | $117.94 | 2,322 | — | — |
| 1999-04-27 | $73.49 | $118.37 | 4,444 | — | — |
| 1999-04-26 | $75.75 | $122.01 | 2,034 | — | — |
| 1999-04-23 | $75.21 | $121.14 | 6,744 | — | — |
| 1999-04-22 | $76.02 | $122.45 | 9,840 | — | — |
| 1999-04-21 | $76.88 | $123.84 | 6,302 | — | — |
| 1999-04-20 | $75.75 | $122.01 | 10,392 | — | — |
| 1999-04-19 | $77.15 | $124.27 | 18,972 | — | — |
| 1999-04-16 | $75.21 | $121.14 | 8,889 | — | — |
| 1999-04-15 | $75.21 | $121.14 | 4,887 | — | — |
| 1999-04-14 | $72.36 | $116.55 | 9,022 | — | — |
| 1999-04-13 | $72.36 | $116.55 | 8,933 | — | — |
| 1999-04-12 | $71.23 | $114.73 | 3,140 | — | — |
| 1999-04-09 | $71.23 | $114.73 | 2,123 | — | — |
| 1999-04-08 | $71.82 | $115.68 | 3,317 | — | — |
| 1999-04-07 | $74.62 | $120.19 | 3,140 | — | — |
| 1999-04-06 | $74.35 | $119.76 | 4,997 | — | — |
| 1999-04-05 | $74.35 | $119.76 | 9,928 | — | — |
| 1999-04-01 | $67.84 | $109.27 | 8,668 | — | — |
| 1999-03-31 | $72.09 | $116.11 | 8,933 | — | — |
| 1999-03-30 | $73.49 | $117.35 | 5,926 | — | — |
| 1999-03-29 | $74.08 | $118.29 | 2,742 | — | — |
| 1999-03-26 | $76.34 | $121.90 | 3,759 | — | — |
| 1999-03-25 | $79.42 | $126.81 | 11,852 | — | — |
| 1999-03-24 | $83.40 | $133.17 | 5,926 | — | — |
| 1999-03-23 | $82.54 | $131.80 | 553 | — | — |
| 1999-03-22 | $84.25 | $134.54 | 1,614 | — | — |
| 1999-03-19 | $83.12 | $132.74 | 2,852 | — | — |
| 1999-03-18 | $83.67 | $133.60 | 929 | — | — |
| 1999-03-17 | $83.67 | $133.60 | 5,860 | — | — |
| 1999-03-16 | $84.80 | $135.41 | 3,914 | — | — |
| 1999-03-15 | $83.58 | $133.46 | 8,712 | — | — |
| 1999-03-12 | $84.25 | $134.54 | 907 | — | — |
| 1999-03-11 | $82.54 | $131.80 | 1,327 | — | — |
| 1999-03-10 | $80.86 | $129.12 | 2,985 | — | — |
| 1999-03-09 | $80.86 | $129.12 | 597 | — | — |
| 1999-03-08 | $80.86 | $129.12 | 4,688 | — | — |
| 1999-03-05 | $81.41 | $129.99 | 1,636 | — | — |
| 1999-03-04 | $80.27 | $128.19 | 3,140 | — | — |
| 1999-03-03 | $80.86 | $129.12 | 4,444 | — | — |
| 1999-03-02 | $79.14 | $126.38 | 5,285 | — | — |
| 1999-03-01 | $80.86 | $129.12 | 5,086 | — | — |
| 1999-02-26 | $82.54 | $131.80 | 1,526 | — | — |
| 1999-02-25 | $82.81 | $132.23 | 5,550 | — | — |
| 1999-02-24 | $80.27 | $128.19 | 13,776 | — | — |
| 1999-02-23 | $81.99 | $130.93 | 73,742 | — | — |
| 1999-02-22 | $83.67 | $133.60 | 1,371 | — | — |
| 1999-02-19 | $85.39 | $136.35 | 1,990 | — | — |
| 1999-02-18 | $85.39 | $136.35 | 287 | — | — |
| 1999-02-17 | $84.53 | $134.97 | 1,614 | — | — |
| 1999-02-16 | $85.93 | $137.21 | 973 | — | — |
| 1999-02-12 | $84.80 | $135.41 | 2,852 | — | — |
| 1999-02-11 | $87.06 | $139.02 | 5,528 | — | — |
| 1999-02-10 | $87.06 | $139.02 | 1,548 | — | — |
| 1999-02-09 | $88.78 | $141.76 | 2,344 | — | — |
| 1999-02-08 | $88.19 | $140.82 | 862 | — | — |
| 1999-02-05 | $89.32 | $142.63 | 420 | — | — |
| 1999-02-04 | $88.78 | $141.76 | 1,990 | — | — |
| 1999-02-03 | $85.93 | $137.21 | 2,056 | — | — |
| 1999-02-02 | $85.93 | $137.21 | 464 | — | — |
| 1999-02-01 | $88.78 | $141.76 | 2,344 | — | — |
| 1999-01-29 | $87.65 | $139.96 | 3,472 | — | — |
| 1999-01-28 | $88.19 | $140.82 | 1,835 | — | — |
| 1999-01-27 | $88.78 | $141.76 | 685 | — | — |
| 1999-01-26 | $90.45 | $144.43 | 2,432 | — | — |
| 1999-01-25 | $90.45 | $144.43 | 641 | — | — |
| 1999-01-22 | $89.32 | $142.63 | 1,614 | — | — |
| 1999-01-21 | $91.58 | $146.24 | 2,587 | — | — |
| 1999-01-20 | $91.85 | $146.67 | 4,688 | — | — |
| 1999-01-19 | $93.30 | $148.98 | 2,101 | — | — |
| 1999-01-15 | $94.97 | $151.66 | 663 | — | — |
| 1999-01-14 | $94.97 | $151.66 | 3,250 | — | — |
| 1999-01-13 | $92.17 | $147.18 | 907 | — | — |
| 1999-01-12 | $93.30 | $148.98 | 1,680 | — | — |
| 1999-01-11 | $91.85 | $146.67 | 1,172 | — | — |
| 1999-01-08 | $91.85 | $146.67 | 752 | — | — |
| 1999-01-07 | $91.85 | $146.67 | 464 | — | — |
| 1999-01-06 | $91.85 | $146.67 | 1,437 | — | — |
| 1999-01-05 | $91.85 | $146.67 | 265 | — | — |
| 1999-01-04 | $94.43 | $150.79 | 1,592 | — | — |