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
- 1980-03-17 to 2026-09-03
- 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 | $47.50 | $75.88 | 1,560 | — | — |
| 1999-12-30 | $47.50 | $75.88 | 1,350 | — | — |
| 1999-12-29 | $47.50 | $75.88 | 3,010 | — | — |
| 1999-12-28 | $45.63 | $72.89 | 1,390 | — | — |
| 1999-12-27 | $43.75 | $69.89 | 1,700 | — | — |
| 1999-12-23 | $44.38 | $70.89 | 1,610 | — | — |
| 1999-12-22 | $45.00 | $71.89 | 590 | — | — |
| 1999-12-21 | $44.38 | $70.89 | 1,040 | — | — |
| 1999-12-20 | $45.00 | $71.89 | 930 | — | — |
| 1999-12-17 | $48.13 | $76.88 | 470 | — | — |
| 1999-12-16 | $47.50 | $75.88 | 360 | — | — |
| 1999-12-15 | $47.50 | $75.88 | 1,190 | — | — |
| 1999-12-14 | $49.38 | $78.08 | 1,930 | — | — |
| 1999-12-13 | $45.00 | $71.16 | 530 | — | — |
| 1999-12-10 | $45.00 | $71.16 | 430 | — | — |
| 1999-12-09 | $46.25 | $73.14 | 910 | — | — |
| 1999-12-08 | $45.00 | $71.16 | 190 | — | — |
| 1999-12-07 | $45.00 | $71.16 | 4,520 | — | — |
| 1999-12-06 | $45.00 | $71.16 | 130 | — | — |
| 1999-12-03 | $45.00 | $71.16 | 1,100 | — | — |
| 1999-12-02 | $45.00 | $71.16 | 240 | — | — |
| 1999-12-01 | $46.25 | $73.14 | 500 | — | — |
| 1999-11-30 | $45.00 | $71.16 | 1,400 | — | — |
| 1999-11-29 | $48.75 | $77.09 | 1,250 | — | — |
| 1999-11-26 | $48.75 | $77.09 | 3,220 | — | — |
| 1999-11-24 | $43.75 | $69.18 | 760 | — | — |
| 1999-11-23 | $43.75 | $69.18 | 3,330 | — | — |
| 1999-11-22 | $46.88 | $74.12 | 860 | — | — |
| 1999-11-19 | $46.25 | $73.14 | 1,290 | — | — |
| 1999-11-18 | $45.00 | $71.16 | 850 | — | — |
| 1999-11-17 | $45.00 | $71.16 | 1,260 | — | — |
| 1999-11-16 | $49.38 | $78.08 | 320 | — | — |
| 1999-11-15 | $49.38 | $78.08 | 1,380 | — | — |
| 1999-11-12 | $46.88 | $74.12 | 760 | — | — |
| 1999-11-11 | $48.13 | $76.10 | 720 | — | — |
| 1999-11-10 | $48.75 | $77.09 | 490 | — | — |
| 1999-11-09 | $48.75 | $77.09 | 960 | — | — |
| 1999-11-08 | $47.50 | $75.11 | 1,330 | — | — |
| 1999-11-05 | $45.00 | $71.16 | 1,080 | — | — |
| 1999-11-04 | $42.50 | $67.21 | 930 | — | — |
| 1999-11-03 | $43.13 | $68.19 | 580 | — | — |
| 1999-11-02 | $45.00 | $71.16 | 1,540 | — | — |
| 1999-11-01 | $43.75 | $69.18 | 1,160 | — | — |
| 1999-10-29 | $45.00 | $71.16 | 1,200 | — | — |
| 1999-10-28 | $43.75 | $69.18 | 730 | — | — |
| 1999-10-27 | $42.50 | $67.21 | 180 | — | — |
| 1999-10-26 | $40.63 | $64.24 | 1,680 | — | — |
| 1999-10-25 | $41.88 | $66.22 | 2,190 | — | — |
| 1999-10-22 | $42.50 | $67.21 | 490 | — | — |
| 1999-10-21 | $43.75 | $69.18 | 0 | — | — |
| 1999-10-20 | $43.75 | $69.18 | 670 | — | — |
| 1999-10-19 | $43.75 | $69.18 | 850 | — | — |
| 1999-10-18 | $42.50 | $67.21 | 790 | — | — |
| 1999-10-15 | $46.25 | $73.14 | 1,370 | — | — |
| 1999-10-14 | $44.38 | $70.17 | 530 | — | — |
| 1999-10-13 | $42.50 | $67.21 | 1,200 | — | — |
| 1999-10-12 | $41.30 | $65.32 | 0 | — | — |
| 1999-10-11 | $41.30 | $65.32 | 2,024 | — | — |
| 1999-10-08 | $43.48 | $68.75 | 207 | — | — |
| 1999-10-07 | $43.48 | $68.75 | 115 | — | — |
| 1999-10-06 | $41.30 | $65.32 | 1,162 | — | — |
| 1999-10-05 | $42.39 | $67.03 | 2,128 | — | — |
| 1999-10-04 | $39.13 | $61.88 | 1,035 | — | — |
| 1999-10-01 | $39.13 | $61.88 | 1,380 | — | — |
| 1999-09-30 | $38.04 | $60.16 | 6,854 | — | — |
| 1999-09-29 | $40.22 | $63.60 | 5,233 | — | — |
| 1999-09-28 | $38.04 | $60.16 | 16,583 | — | — |
| 1999-09-27 | $43.48 | $68.75 | 35 | — | — |
| 1999-09-24 | $44.02 | $69.61 | 909 | — | — |
| 1999-09-23 | $42.93 | $67.89 | 690 | — | — |
| 1999-09-22 | $42.39 | $67.03 | 23 | — | — |
| 1999-09-21 | $43.48 | $68.75 | 115 | — | — |
| 1999-09-20 | $44.57 | $70.47 | 391 | — | — |
| 1999-09-17 | $44.57 | $70.47 | 1,185 | — | — |
| 1999-09-16 | $44.57 | $70.47 | 483 | — | — |
| 1999-09-15 | $43.48 | $68.75 | 771 | — | — |
| 1999-09-14 | $42.39 | $67.03 | 759 | — | — |
| 1999-09-13 | $43.48 | $68.75 | 1,150 | — | — |
| 1999-09-10 | $43.48 | $68.75 | 575 | — | — |
| 1999-09-09 | $43.48 | $68.75 | 667 | — | — |
| 1999-09-08 | $43.48 | $68.75 | 1,461 | — | — |
| 1999-09-07 | $45.65 | $72.19 | 1,633 | — | — |
| 1999-09-03 | $45.65 | $72.19 | 1,955 | — | — |
| 1999-09-02 | $47.28 | $74.77 | 0 | — | — |
| 1999-09-01 | $47.28 | $74.77 | 725 | — | — |
| 1999-08-31 | $48.91 | $77.35 | 184 | — | — |
| 1999-08-30 | $48.91 | $77.35 | 184 | — | — |
| 1999-08-27 | $46.74 | $73.91 | 541 | — | — |
| 1999-08-26 | $45.65 | $72.19 | 1,392 | — | — |
| 1999-08-25 | $45.65 | $72.19 | 288 | — | — |
| 1999-08-24 | $45.65 | $72.19 | 403 | — | — |
| 1999-08-23 | $46.74 | $73.91 | 403 | — | — |
| 1999-08-20 | $48.91 | $77.35 | 0 | — | — |
| 1999-08-19 | $48.91 | $77.35 | 495 | — | — |
| 1999-08-18 | $48.91 | $77.35 | 161 | — | — |
| 1999-08-17 | $47.83 | $75.63 | 230 | — | — |
| 1999-08-16 | $45.65 | $72.19 | 196 | — | — |
| 1999-08-13 | $47.28 | $74.77 | 196 | — | — |
| 1999-08-12 | $47.83 | $75.63 | 345 | — | — |
| 1999-08-11 | $47.28 | $74.77 | 437 | — | — |
| 1999-08-10 | $47.83 | $75.63 | 81 | — | — |
| 1999-08-09 | $48.91 | $77.35 | 483 | — | — |
| 1999-08-06 | $49.46 | $78.21 | 127 | — | — |
| 1999-08-05 | $46.74 | $73.91 | 483 | — | — |
| 1999-08-04 | $51.63 | $81.64 | 242 | — | — |
| 1999-08-03 | $51.63 | $81.64 | 0 | — | — |
| 1999-08-02 | $51.63 | $81.64 | 656 | — | — |
| 1999-07-30 | $48.91 | $77.35 | 1,403 | — | — |
| 1999-07-29 | $56.52 | $89.38 | 1,024 | — | — |
| 1999-07-28 | $57.07 | $90.24 | 1,564 | — | — |
| 1999-07-27 | $57.61 | $91.10 | 4,416 | — | — |
| 1999-07-26 | $54.35 | $85.94 | 782 | — | — |
| 1999-07-23 | $51.09 | $80.78 | 702 | — | — |
| 1999-07-22 | $47.83 | $75.63 | 115 | — | — |
| 1999-07-21 | $46.74 | $73.91 | 242 | — | — |
| 1999-07-20 | $47.83 | $75.63 | 932 | — | — |
| 1999-07-19 | $50.00 | $79.07 | 667 | — | — |
| 1999-07-16 | $52.17 | $82.50 | 1,392 | — | — |
| 1999-07-15 | $54.35 | $85.94 | 667 | — | — |
| 1999-07-14 | $53.26 | $84.22 | 610 | — | — |
| 1999-07-13 | $55.98 | $88.52 | 1,438 | — | — |
| 1999-07-12 | $55.98 | $88.52 | 2,461 | — | — |
| 1999-07-09 | $50.00 | $79.07 | 2,691 | — | — |
| 1999-07-08 | $50.00 | $79.07 | 253 | — | — |
| 1999-07-07 | $50.00 | $79.07 | 242 | — | — |
| 1999-07-06 | $50.00 | $79.07 | 1,472 | — | — |
| 1999-07-02 | $46.74 | $73.91 | 184 | — | — |
| 1999-07-01 | $47.83 | $75.63 | 184 | — | — |
| 1999-06-30 | $47.83 | $75.63 | 299 | — | — |
| 1999-06-29 | $47.83 | $75.63 | 334 | — | — |
| 1999-06-28 | $50.00 | $79.07 | 1,507 | — | — |
| 1999-06-25 | $50.00 | $79.07 | 2,093 | — | — |
| 1999-06-24 | $50.00 | $79.07 | 2,921 | — | — |
| 1999-06-23 | $47.83 | $75.63 | 2,990 | — | — |
| 1999-06-22 | $41.85 | $66.17 | 759 | — | — |
| 1999-06-21 | $41.85 | $66.17 | 932 | — | — |
| 1999-06-18 | $42.93 | $67.89 | 1,541 | — | — |
| 1999-06-17 | $41.85 | $66.17 | 2,036 | — | — |
| 1999-06-16 | $40.76 | $64.46 | 1,001 | — | — |
| 1999-06-15 | $42.93 | $67.89 | 1,817 | — | — |
| 1999-06-14 | $43.48 | $68.75 | 299 | — | — |
| 1999-06-11 | $42.39 | $67.03 | 782 | — | — |
| 1999-06-10 | $41.30 | $65.32 | 633 | — | — |
| 1999-06-09 | $42.93 | $67.89 | 322 | — | — |
| 1999-06-08 | $42.93 | $67.89 | 161 | — | — |
| 1999-06-07 | $43.48 | $68.75 | 1,610 | — | — |
| 1999-06-04 | $40.22 | $63.60 | 564 | — | — |
| 1999-06-03 | $40.76 | $64.46 | 966 | — | — |
| 1999-06-02 | $40.22 | $63.60 | 138 | — | — |
| 1999-06-01 | $41.85 | $66.17 | 656 | — | — |
| 1999-05-28 | $40.22 | $63.60 | 621 | — | — |
| 1999-05-27 | $41.30 | $65.32 | 437 | — | — |
| 1999-05-26 | $40.22 | $63.60 | 403 | — | — |
| 1999-05-25 | $40.76 | $64.46 | 1,886 | — | — |
| 1999-05-24 | $40.22 | $63.60 | 897 | — | — |
| 1999-05-21 | $40.22 | $63.60 | 1,334 | — | — |
| 1999-05-20 | $41.30 | $65.32 | 437 | — | — |
| 1999-05-19 | $39.13 | $61.88 | 713 | — | — |
| 1999-05-18 | $40.76 | $64.46 | 1,495 | — | — |
| 1999-05-17 | $39.13 | $61.88 | 1,760 | — | — |
| 1999-05-14 | $40.22 | $63.60 | 610 | — | — |
| 1999-05-13 | $42.39 | $67.03 | 288 | — | — |
| 1999-05-12 | $42.93 | $67.89 | 886 | — | — |
| 1999-05-11 | $42.39 | $67.03 | 368 | — | — |
| 1999-05-10 | $42.39 | $67.03 | 667 | — | — |
| 1999-05-07 | $42.93 | $67.89 | 1,656 | — | — |
| 1999-05-06 | $41.30 | $65.32 | 1,162 | — | — |
| 1999-05-05 | $42.39 | $67.03 | 1,518 | — | — |
| 1999-05-04 | $42.39 | $67.03 | 1,162 | — | — |
| 1999-05-03 | $43.48 | $68.75 | 966 | — | — |
| 1999-04-30 | $43.48 | $68.75 | 771 | — | — |
| 1999-04-29 | $44.57 | $70.47 | 863 | — | — |
| 1999-04-28 | $44.57 | $70.47 | 2,795 | — | — |
| 1999-04-27 | $40.22 | $63.60 | 587 | — | — |
| 1999-04-26 | $39.67 | $62.74 | 184 | — | — |
| 1999-04-23 | $39.67 | $62.74 | 403 | — | — |
| 1999-04-22 | $39.13 | $61.88 | 242 | — | — |
| 1999-04-21 | $38.04 | $60.16 | 1,070 | — | — |
| 1999-04-20 | $38.04 | $60.16 | 161 | — | — |
| 1999-04-19 | $38.04 | $60.16 | 1,265 | — | — |
| 1999-04-16 | $39.67 | $62.74 | 1,599 | — | — |
| 1999-04-15 | $38.04 | $60.16 | 610 | — | — |
| 1999-04-14 | $36.96 | $58.44 | 1,300 | — | — |
| 1999-04-13 | $38.04 | $60.16 | 1,610 | — | — |
| 1999-04-12 | $36.96 | $58.44 | 173 | — | — |
| 1999-04-09 | $36.96 | $58.44 | 1,507 | — | — |
| 1999-04-08 | $36.96 | $58.44 | 702 | — | — |
| 1999-04-07 | $35.87 | $56.72 | 173 | — | — |
| 1999-04-06 | $36.41 | $57.58 | 610 | — | — |
| 1999-04-05 | $38.04 | $60.16 | 828 | — | — |
| 1999-04-01 | $40.22 | $63.60 | 1,311 | — | — |
| 1999-03-31 | $40.76 | $64.46 | 2,059 | — | — |
| 1999-03-30 | $38.04 | $60.16 | 1,288 | — | — |
| 1999-03-29 | $38.04 | $60.16 | 426 | — | — |
| 1999-03-26 | $36.96 | $58.44 | 633 | — | — |
| 1999-03-25 | $36.96 | $58.44 | 690 | — | — |
| 1999-03-24 | $35.87 | $56.72 | 667 | — | — |
| 1999-03-23 | $35.87 | $56.72 | 966 | — | — |
| 1999-03-22 | $36.96 | $58.44 | 2,116 | — | — |
| 1999-03-19 | $36.41 | $57.58 | 2,806 | — | — |
| 1999-03-18 | $36.96 | $58.44 | 3,554 | — | — |
| 1999-03-17 | $36.96 | $58.44 | 150 | — | — |
| 1999-03-16 | $36.96 | $58.44 | 495 | — | — |
| 1999-03-15 | $39.13 | $61.88 | 874 | — | — |
| 1999-03-12 | $38.04 | $60.16 | 3,117 | — | — |
| 1999-03-11 | $38.59 | $61.02 | 736 | — | — |
| 1999-03-10 | $39.13 | $61.88 | 1,656 | — | — |
| 1999-03-09 | $39.13 | $61.88 | 1,047 | — | — |
| 1999-03-08 | $40.22 | $63.60 | 840 | — | — |
| 1999-03-05 | $38.04 | $60.16 | 1,886 | — | — |
| 1999-03-04 | $40.76 | $64.46 | 759 | — | — |
| 1999-03-03 | $40.22 | $63.60 | 1,760 | — | — |
| 1999-03-02 | $39.67 | $62.74 | 17,020 | — | — |
| 1999-03-01 | $43.48 | $68.75 | 1,024 | — | — |
| 1999-02-26 | $44.57 | $70.47 | 2,312 | — | — |
| 1999-02-25 | $45.65 | $72.19 | 1,070 | — | — |
| 1999-02-24 | $46.20 | $73.05 | 1,633 | — | — |
| 1999-02-23 | $47.83 | $75.63 | 2,208 | — | — |
| 1999-02-22 | $45.65 | $72.19 | 943 | — | — |
| 1999-02-19 | $45.65 | $72.19 | 1,173 | — | — |
| 1999-02-18 | $47.83 | $75.63 | 1,150 | — | — |
| 1999-02-17 | $45.65 | $72.19 | 311 | — | — |
| 1999-02-16 | $45.65 | $72.19 | 725 | — | — |
| 1999-02-12 | $44.02 | $69.61 | 805 | — | — |
| 1999-02-11 | $43.48 | $68.75 | 2,013 | — | — |
| 1999-02-10 | $41.85 | $66.17 | 1,852 | — | — |
| 1999-02-09 | $42.93 | $67.89 | 3,163 | — | — |
| 1999-02-08 | $45.11 | $71.33 | 1,921 | — | — |
| 1999-02-05 | $45.65 | $72.19 | 1,921 | — | — |
| 1999-02-04 | $44.57 | $70.47 | 2,622 | — | — |
| 1999-02-03 | $46.74 | $73.91 | 1,173 | — | — |
| 1999-02-02 | $46.74 | $73.91 | 920 | — | — |
| 1999-02-01 | $47.28 | $74.77 | 4,221 | — | — |
| 1999-01-29 | $46.20 | $73.05 | 2,392 | — | — |
| 1999-01-28 | $47.83 | $75.63 | 3,876 | — | — |
| 1999-01-27 | $47.83 | $75.63 | 8,441 | — | — |
| 1999-01-26 | $60.87 | $96.25 | 242 | — | — |
| 1999-01-25 | $61.96 | $97.97 | 1,587 | — | — |
| 1999-01-22 | $60.87 | $96.25 | 1,116 | — | — |
| 1999-01-21 | $58.70 | $92.82 | 863 | — | — |
| 1999-01-20 | $56.52 | $89.38 | 2,070 | — | — |
| 1999-01-19 | $55.43 | $87.66 | 1,035 | — | — |
| 1999-01-15 | $54.89 | $86.80 | 368 | — | — |
| 1999-01-14 | $55.43 | $87.66 | 207 | — | — |
| 1999-01-13 | $54.35 | $85.94 | 0 | — | — |
| 1999-01-12 | $54.35 | $85.94 | 1,622 | — | — |
| 1999-01-11 | $54.35 | $85.94 | 771 | — | — |
| 1999-01-08 | $55.43 | $87.66 | 1,334 | — | — |
| 1999-01-07 | $58.70 | $92.82 | 1,265 | — | — |
| 1999-01-06 | $57.07 | $90.24 | 541 | — | — |
| 1999-01-05 | $59.78 | $94.53 | 759 | — | — |
| 1999-01-04 | $56.52 | $89.38 | 1,346 | — | — |