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
- 1973-03-13 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 | $33.78 | $39.61 | 415,600 | — | — |
| 1999-12-30 | $32.78 | $38.43 | 462,800 | — | — |
| 1999-12-29 | $32.97 | $38.65 | 813,800 | — | — |
| 1999-12-28 | $33.13 | $38.73 | 1,826,600 | — | — |
| 1999-12-27 | $32.22 | $37.67 | 2,413,600 | — | — |
| 1999-12-23 | $31.91 | $37.31 | 1,335,800 | — | — |
| 1999-12-22 | $31.81 | $37.20 | 427,800 | — | — |
| 1999-12-21 | $32.25 | $37.71 | 1,172,000 | — | — |
| 1999-12-20 | $32.38 | $37.85 | 1,364,400 | — | — |
| 1999-12-17 | $32.72 | $38.26 | 3,335,200 | — | — |
| 1999-12-16 | $32.63 | $38.15 | 942,400 | — | — |
| 1999-12-15 | $33.09 | $38.69 | 1,838,400 | — | — |
| 1999-12-14 | $32.72 | $38.26 | 2,202,000 | — | — |
| 1999-12-13 | $32.33 | $37.80 | 1,185,000 | — | — |
| 1999-12-10 | $31.88 | $37.27 | 895,400 | — | — |
| 1999-12-09 | $32.81 | $38.36 | 1,638,800 | — | — |
| 1999-12-08 | $33.50 | $39.17 | 1,074,800 | — | — |
| 1999-12-07 | $33.97 | $39.72 | 2,543,800 | — | — |
| 1999-12-06 | $34.22 | $40.01 | 1,924,200 | — | — |
| 1999-12-03 | $33.69 | $39.39 | 1,888,200 | — | — |
| 1999-12-02 | $33.00 | $38.58 | 1,299,400 | — | — |
| 1999-12-01 | $32.97 | $38.55 | 2,326,400 | — | — |
| 1999-11-30 | $32.38 | $37.85 | 3,083,000 | — | — |
| 1999-11-29 | $32.97 | $38.55 | 2,078,000 | — | — |
| 1999-11-26 | $34.03 | $39.79 | 816,800 | — | — |
| 1999-11-24 | $34.34 | $40.16 | 2,859,400 | — | — |
| 1999-11-23 | $33.44 | $39.10 | 7,309,200 | — | — |
| 1999-11-22 | $33.69 | $39.39 | 3,242,200 | — | — |
| 1999-11-19 | $33.63 | $39.31 | 4,079,200 | — | — |
| 1999-11-18 | $33.16 | $38.77 | 3,487,000 | — | — |
| 1999-11-17 | $33.56 | $39.24 | 3,732,600 | — | — |
| 1999-11-16 | $32.50 | $38.00 | 4,135,200 | — | — |
| 1999-11-15 | $31.63 | $36.98 | 5,867,600 | — | — |
| 1999-11-12 | $31.31 | $36.61 | 4,074,600 | — | — |
| 1999-11-11 | $32.97 | $38.55 | 3,295,600 | — | — |
| 1999-11-10 | $32.88 | $38.44 | 3,271,000 | — | — |
| 1999-11-09 | $32.78 | $38.33 | 2,875,800 | — | — |
| 1999-11-08 | $33.34 | $38.99 | 3,802,400 | — | — |
| 1999-11-05 | $33.16 | $38.77 | 6,086,800 | — | — |
| 1999-11-04 | $34.38 | $40.19 | 2,747,800 | — | — |
| 1999-11-03 | $35.31 | $41.29 | 2,516,800 | — | — |
| 1999-11-02 | $35.63 | $41.65 | 2,004,800 | — | — |
| 1999-11-01 | $36.88 | $43.11 | 2,327,000 | — | — |
| 1999-10-29 | $36.72 | $42.93 | 1,270,200 | — | — |
| 1999-10-28 | $35.84 | $41.91 | 1,642,200 | — | — |
| 1999-10-27 | $35.25 | $41.21 | 1,699,000 | — | — |
| 1999-10-26 | $34.81 | $40.70 | 1,768,400 | — | — |
| 1999-10-25 | $35.19 | $41.14 | 2,035,800 | — | — |
| 1999-10-22 | $35.50 | $41.51 | 2,462,600 | — | — |
| 1999-10-21 | $35.19 | $41.14 | 2,079,600 | — | — |
| 1999-10-20 | $35.84 | $41.91 | 1,147,400 | — | — |
| 1999-10-19 | $36.09 | $42.20 | 995,800 | — | — |
| 1999-10-18 | $36.34 | $42.49 | 1,021,400 | — | — |
| 1999-10-15 | $36.19 | $42.31 | 973,400 | — | — |
| 1999-10-14 | $37.75 | $44.14 | 972,800 | — | — |
| 1999-10-13 | $37.75 | $44.14 | 1,479,400 | — | — |
| 1999-10-12 | $38.50 | $45.01 | 817,600 | — | — |
| 1999-10-11 | $39.78 | $46.51 | 705,000 | — | — |
| 1999-10-08 | $39.25 | $45.89 | 1,342,000 | — | — |
| 1999-10-07 | $38.94 | $45.53 | 1,730,800 | — | — |
| 1999-10-06 | $37.03 | $43.30 | 793,400 | — | — |
| 1999-10-05 | $36.63 | $42.82 | 981,800 | — | — |
| 1999-10-04 | $36.75 | $42.97 | 523,600 | — | — |
| 1999-10-01 | $36.63 | $42.82 | 640,600 | — | — |
| 1999-09-30 | $37.28 | $43.59 | 944,200 | — | — |
| 1999-09-29 | $36.53 | $42.71 | 893,400 | — | — |
| 1999-09-28 | $36.50 | $42.68 | 844,200 | — | — |
| 1999-09-27 | $36.88 | $43.01 | 940,200 | — | — |
| 1999-09-24 | $37.00 | $43.16 | 1,006,000 | — | — |
| 1999-09-23 | $36.75 | $42.86 | 2,406,600 | — | — |
| 1999-09-22 | $37.59 | $43.85 | 1,921,400 | — | — |
| 1999-09-21 | $37.41 | $43.63 | 2,683,000 | — | — |
| 1999-09-20 | $36.53 | $42.61 | 1,850,000 | — | — |
| 1999-09-17 | $36.06 | $42.06 | 1,756,800 | — | — |
| 1999-09-16 | $34.84 | $40.64 | 1,905,800 | — | — |
| 1999-09-15 | $35.63 | $41.55 | 2,089,800 | — | — |
| 1999-09-14 | $36.22 | $42.24 | 2,206,200 | — | — |
| 1999-09-13 | $36.66 | $42.75 | 4,800,000 | — | — |
| 1999-09-10 | $36.84 | $42.97 | 7,024,200 | — | — |
| 1999-09-09 | $40.06 | $46.73 | 1,126,400 | — | — |
| 1999-09-08 | $39.84 | $46.47 | 985,200 | — | — |
| 1999-09-07 | $39.66 | $46.25 | 668,000 | — | — |
| 1999-09-03 | $39.56 | $46.14 | 924,800 | — | — |
| 1999-09-02 | $38.84 | $45.31 | 789,800 | — | — |
| 1999-09-01 | $38.97 | $45.45 | 741,000 | — | — |
| 1999-08-31 | $38.97 | $45.45 | 950,800 | — | — |
| 1999-08-30 | $38.59 | $45.01 | 505,400 | — | — |
| 1999-08-27 | $39.31 | $45.85 | 477,200 | — | — |
| 1999-08-26 | $39.88 | $46.51 | 609,400 | — | — |
| 1999-08-25 | $40.03 | $46.69 | 662,200 | — | — |
| 1999-08-24 | $39.84 | $46.47 | 570,800 | — | — |
| 1999-08-23 | $39.91 | $46.55 | 576,200 | — | — |
| 1999-08-20 | $39.44 | $46.00 | 704,600 | — | — |
| 1999-08-19 | $39.06 | $45.56 | 380,800 | — | — |
| 1999-08-18 | $39.25 | $45.78 | 540,400 | — | — |
| 1999-08-17 | $39.50 | $46.07 | 1,408,200 | — | — |
| 1999-08-16 | $38.50 | $44.90 | 348,400 | — | — |
| 1999-08-13 | $38.19 | $44.54 | 268,600 | — | — |
| 1999-08-12 | $37.91 | $44.21 | 524,400 | — | — |
| 1999-08-11 | $38.00 | $44.32 | 807,000 | — | — |
| 1999-08-10 | $36.91 | $43.05 | 680,200 | — | — |
| 1999-08-09 | $37.16 | $43.34 | 595,200 | — | — |
| 1999-08-06 | $36.53 | $42.61 | 628,400 | — | — |
| 1999-08-05 | $36.53 | $42.61 | 536,400 | — | — |
| 1999-08-04 | $36.84 | $42.97 | 629,600 | — | — |
| 1999-08-03 | $36.94 | $43.08 | 728,200 | — | — |
| 1999-08-02 | $36.44 | $42.50 | 826,200 | — | — |
| 1999-07-30 | $37.16 | $43.34 | 860,000 | — | — |
| 1999-07-29 | $37.50 | $43.74 | 603,200 | — | — |
| 1999-07-28 | $37.81 | $44.10 | 413,600 | — | — |
| 1999-07-27 | $37.72 | $43.99 | 604,600 | — | — |
| 1999-07-26 | $38.09 | $44.43 | 521,800 | — | — |
| 1999-07-23 | $38.50 | $44.90 | 642,400 | — | — |
| 1999-07-22 | $38.88 | $45.34 | 717,400 | — | — |
| 1999-07-21 | $38.72 | $45.16 | 753,200 | — | — |
| 1999-07-20 | $37.50 | $43.74 | 843,400 | — | — |
| 1999-07-19 | $37.53 | $43.78 | 566,800 | — | — |
| 1999-07-16 | $37.75 | $44.03 | 640,000 | — | — |
| 1999-07-15 | $37.44 | $43.67 | 842,400 | — | — |
| 1999-07-14 | $37.53 | $43.78 | 1,716,200 | — | — |
| 1999-07-13 | $37.88 | $44.18 | 1,412,000 | — | — |
| 1999-07-12 | $39.50 | $46.07 | 555,400 | — | — |
| 1999-07-09 | $40.34 | $47.06 | 516,200 | — | — |
| 1999-07-08 | $40.28 | $46.98 | 402,800 | — | — |
| 1999-07-07 | $40.44 | $47.16 | 483,200 | — | — |
| 1999-07-06 | $40.34 | $47.06 | 576,200 | — | — |
| 1999-07-02 | $40.25 | $46.95 | 550,800 | — | — |
| 1999-07-01 | $40.44 | $47.16 | 589,000 | — | — |
| 1999-06-30 | $40.88 | $47.68 | 1,136,200 | — | — |
| 1999-06-29 | $38.94 | $45.42 | 431,400 | — | — |
| 1999-06-28 | $38.50 | $44.90 | 797,000 | — | — |
| 1999-06-25 | $38.25 | $44.53 | 658,400 | — | — |
| 1999-06-24 | $38.19 | $44.45 | 627,400 | — | — |
| 1999-06-23 | $39.59 | $46.09 | 552,600 | — | — |
| 1999-06-22 | $39.28 | $45.73 | 465,800 | — | — |
| 1999-06-21 | $39.75 | $46.27 | 993,400 | — | — |
| 1999-06-18 | $40.19 | $46.78 | 1,363,000 | — | — |
| 1999-06-17 | $39.22 | $45.65 | 619,800 | — | — |
| 1999-06-16 | $38.91 | $45.29 | 1,188,200 | — | — |
| 1999-06-15 | $39.63 | $46.13 | 1,265,000 | — | — |
| 1999-06-14 | $38.81 | $45.18 | 1,360,200 | — | — |
| 1999-06-11 | $39.03 | $45.44 | 1,296,000 | — | — |
| 1999-06-10 | $39.66 | $46.16 | 922,000 | — | — |
| 1999-06-09 | $40.28 | $46.89 | 707,600 | — | — |
| 1999-06-08 | $40.34 | $46.96 | 1,023,200 | — | — |
| 1999-06-07 | $40.47 | $47.11 | 829,000 | — | — |
| 1999-06-04 | $40.22 | $46.82 | 1,058,000 | — | — |
| 1999-06-03 | $39.91 | $46.45 | 785,600 | — | — |
| 1999-06-02 | $39.69 | $46.20 | 1,121,200 | — | — |
| 1999-06-01 | $38.91 | $45.29 | 1,637,800 | — | — |
| 1999-05-28 | $38.38 | $44.67 | 1,239,600 | — | — |
| 1999-05-27 | $37.00 | $43.07 | 937,200 | — | — |
| 1999-05-26 | $37.88 | $44.09 | 1,032,200 | — | — |
| 1999-05-25 | $36.06 | $41.98 | 1,037,200 | — | — |
| 1999-05-24 | $37.66 | $43.83 | 744,000 | — | — |
| 1999-05-21 | $37.38 | $43.51 | 499,600 | — | — |
| 1999-05-20 | $37.50 | $43.65 | 440,200 | — | — |
| 1999-05-19 | $37.94 | $44.16 | 785,000 | — | — |
| 1999-05-18 | $37.19 | $43.29 | 983,400 | — | — |
| 1999-05-17 | $37.69 | $43.87 | 711,000 | — | — |
| 1999-05-14 | $37.47 | $43.62 | 1,047,400 | — | — |
| 1999-05-13 | $37.63 | $43.80 | 1,104,800 | — | — |
| 1999-05-12 | $37.53 | $43.69 | 1,332,000 | — | — |
| 1999-05-11 | $39.41 | $45.87 | 517,600 | — | — |
| 1999-05-10 | $39.28 | $45.73 | 1,138,200 | — | — |
| 1999-05-07 | $40.00 | $46.56 | 1,675,400 | — | — |
| 1999-05-06 | $38.56 | $44.89 | 756,400 | — | — |
| 1999-05-05 | $38.47 | $44.78 | 591,600 | — | — |
| 1999-05-04 | $37.97 | $44.20 | 1,013,600 | — | — |
| 1999-05-03 | $38.56 | $44.89 | 1,192,800 | — | — |
| 1999-04-30 | $38.50 | $44.82 | 1,138,800 | — | — |
| 1999-04-29 | $39.59 | $46.09 | 1,139,000 | — | — |
| 1999-04-28 | $38.16 | $44.42 | 1,085,600 | — | — |
| 1999-04-27 | $37.16 | $43.25 | 1,181,600 | — | — |
| 1999-04-26 | $36.13 | $42.05 | 514,400 | — | — |
| 1999-04-23 | $36.00 | $41.91 | 749,800 | — | — |
| 1999-04-22 | $35.47 | $41.29 | 1,729,400 | — | — |
| 1999-04-21 | $36.13 | $42.05 | 1,851,800 | — | — |
| 1999-04-20 | $37.03 | $43.11 | 2,900,000 | — | — |
| 1999-04-19 | $39.63 | $46.13 | 3,306,000 | — | — |
| 1999-04-16 | $36.41 | $42.38 | 1,859,600 | — | — |
| 1999-04-15 | $36.34 | $42.31 | 2,739,000 | — | — |
| 1999-04-14 | $33.63 | $39.14 | 2,267,800 | — | — |
| 1999-04-13 | $31.94 | $37.18 | 1,762,000 | — | — |
| 1999-04-12 | $31.13 | $36.23 | 1,106,400 | — | — |
| 1999-04-09 | $30.56 | $35.58 | 911,800 | — | — |
| 1999-04-08 | $30.69 | $35.72 | 1,194,000 | — | — |
| 1999-04-07 | $30.50 | $35.50 | 1,230,200 | — | — |
| 1999-04-06 | $30.47 | $35.47 | 1,252,400 | — | — |
| 1999-04-05 | $30.16 | $35.10 | 1,476,600 | — | — |
| 1999-04-01 | $30.84 | $35.90 | 1,387,800 | — | — |
| 1999-03-31 | $30.94 | $36.01 | 1,225,600 | — | — |
| 1999-03-30 | $30.75 | $35.80 | 925,400 | — | — |
| 1999-03-29 | $31.47 | $36.63 | 562,400 | — | — |
| 1999-03-26 | $31.47 | $36.54 | 614,400 | — | — |
| 1999-03-25 | $31.97 | $37.13 | 608,000 | — | — |
| 1999-03-24 | $31.66 | $36.76 | 801,800 | — | — |
| 1999-03-23 | $32.63 | $37.89 | 591,400 | — | — |
| 1999-03-22 | $33.22 | $38.58 | 630,400 | — | — |
| 1999-03-19 | $33.38 | $38.76 | 1,133,200 | — | — |
| 1999-03-18 | $34.09 | $39.59 | 931,200 | — | — |
| 1999-03-17 | $33.56 | $38.98 | 619,600 | — | — |
| 1999-03-16 | $34.03 | $39.52 | 640,600 | — | — |
| 1999-03-15 | $34.16 | $39.67 | 469,000 | — | — |
| 1999-03-12 | $33.63 | $39.05 | 859,600 | — | — |
| 1999-03-11 | $33.53 | $38.94 | 732,600 | — | — |
| 1999-03-10 | $33.84 | $39.30 | 514,600 | — | — |
| 1999-03-09 | $33.56 | $38.98 | 547,200 | — | — |
| 1999-03-08 | $33.84 | $39.30 | 501,800 | — | — |
| 1999-03-05 | $34.47 | $40.03 | 762,400 | — | — |
| 1999-03-04 | $33.97 | $39.45 | 1,040,400 | — | — |
| 1999-03-03 | $34.34 | $39.88 | 1,009,200 | — | — |
| 1999-03-02 | $33.72 | $39.16 | 625,600 | — | — |
| 1999-03-01 | $33.47 | $38.87 | 1,819,000 | — | — |
| 1999-02-26 | $34.38 | $39.92 | 669,600 | — | — |
| 1999-02-25 | $34.34 | $39.88 | 584,200 | — | — |
| 1999-02-24 | $34.91 | $40.54 | 885,800 | — | — |
| 1999-02-23 | $35.75 | $41.52 | 1,107,200 | — | — |
| 1999-02-22 | $34.81 | $40.43 | 741,200 | — | — |
| 1999-02-19 | $34.84 | $40.46 | 1,246,800 | — | — |
| 1999-02-18 | $33.81 | $39.27 | 681,000 | — | — |
| 1999-02-17 | $32.94 | $38.25 | 536,800 | — | — |
| 1999-02-16 | $33.69 | $39.12 | 770,400 | — | — |
| 1999-02-12 | $33.84 | $39.30 | 720,800 | — | — |
| 1999-02-11 | $33.84 | $39.30 | 1,315,400 | — | — |
| 1999-02-10 | $34.34 | $39.88 | 1,434,800 | — | — |
| 1999-02-09 | $33.19 | $38.54 | 1,144,400 | — | — |
| 1999-02-08 | $32.59 | $37.85 | 983,200 | — | — |
| 1999-02-05 | $32.84 | $38.14 | 1,284,600 | — | — |
| 1999-02-04 | $32.50 | $37.74 | 1,841,400 | — | — |
| 1999-02-03 | $32.25 | $37.45 | 1,099,800 | — | — |
| 1999-02-02 | $30.94 | $35.93 | 1,098,200 | — | — |
| 1999-02-01 | $30.88 | $35.86 | 755,400 | — | — |
| 1999-01-29 | $30.16 | $35.02 | 1,313,600 | — | — |
| 1999-01-28 | $29.16 | $33.86 | 1,334,200 | — | — |
| 1999-01-27 | $30.00 | $34.84 | 1,181,400 | — | — |
| 1999-01-26 | $30.47 | $35.38 | 1,028,400 | — | — |
| 1999-01-25 | $30.66 | $35.60 | 885,400 | — | — |
| 1999-01-22 | $30.16 | $35.02 | 986,200 | — | — |
| 1999-01-21 | $30.50 | $35.42 | 859,400 | — | — |
| 1999-01-20 | $31.19 | $36.22 | 836,200 | — | — |
| 1999-01-19 | $31.78 | $36.91 | 782,800 | — | — |
| 1999-01-15 | $32.19 | $37.38 | 1,019,800 | — | — |
| 1999-01-14 | $30.78 | $35.75 | 1,182,000 | — | — |
| 1999-01-13 | $31.38 | $36.44 | 1,230,400 | — | — |
| 1999-01-12 | $31.69 | $36.80 | 949,000 | — | — |
| 1999-01-11 | $31.97 | $37.13 | 714,000 | — | — |
| 1999-01-08 | $32.34 | $37.56 | 1,388,600 | — | — |
| 1999-01-07 | $31.56 | $36.65 | 1,730,800 | — | — |
| 1999-01-06 | $30.94 | $35.93 | 1,463,800 | — | — |
| 1999-01-05 | $30.78 | $35.75 | 1,563,200 | — | — |
| 1999-01-04 | $30.41 | $35.31 | 1,748,800 | — | — |