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
- 1992-05-19 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 | $36.09 | $36.09 | 382,200 | — | — |
| 1999-12-30 | $34.81 | $34.81 | 485,400 | — | — |
| 1999-12-29 | $34.09 | $34.09 | 352,800 | — | — |
| 1999-12-28 | $35.31 | $35.31 | 846,800 | — | — |
| 1999-12-27 | $34.94 | $34.94 | 846,200 | — | — |
| 1999-12-23 | $34.53 | $34.53 | 691,200 | — | — |
| 1999-12-22 | $34.47 | $34.47 | 1,929,400 | — | — |
| 1999-12-21 | $33.38 | $33.38 | 2,107,800 | — | — |
| 1999-12-20 | $32.00 | $32.00 | 2,524,600 | — | — |
| 1999-12-17 | $33.84 | $33.84 | 1,438,200 | — | — |
| 1999-12-16 | $33.94 | $33.94 | 1,600,400 | — | — |
| 1999-12-15 | $32.81 | $32.81 | 1,550,400 | — | — |
| 1999-12-14 | $32.06 | $32.06 | 3,231,600 | — | — |
| 1999-12-13 | $32.75 | $32.75 | 2,529,200 | — | — |
| 1999-12-10 | $33.44 | $33.44 | 1,642,200 | — | — |
| 1999-12-09 | $33.34 | $33.34 | 1,727,400 | — | — |
| 1999-12-08 | $34.53 | $34.53 | 943,600 | — | — |
| 1999-12-07 | $34.63 | $34.63 | 1,002,800 | — | — |
| 1999-12-06 | $35.00 | $35.00 | 1,013,200 | — | — |
| 1999-12-03 | $36.22 | $36.22 | 877,200 | — | — |
| 1999-12-02 | $35.47 | $35.47 | 1,323,000 | — | — |
| 1999-12-01 | $35.56 | $35.56 | 671,400 | — | — |
| 1999-11-30 | $36.09 | $36.09 | 925,200 | — | — |
| 1999-11-29 | $36.31 | $36.31 | 1,366,200 | — | — |
| 1999-11-26 | $34.75 | $34.75 | 425,000 | — | — |
| 1999-11-24 | $34.84 | $34.84 | 801,400 | — | — |
| 1999-11-23 | $34.50 | $34.50 | 616,400 | — | — |
| 1999-11-22 | $34.38 | $34.38 | 1,079,200 | — | — |
| 1999-11-19 | $35.38 | $35.38 | 896,800 | — | — |
| 1999-11-18 | $35.59 | $35.59 | 741,000 | — | — |
| 1999-11-17 | $35.97 | $35.97 | 1,638,000 | — | — |
| 1999-11-16 | $35.00 | $35.00 | 2,051,800 | — | — |
| 1999-11-15 | $35.88 | $35.88 | 1,678,800 | — | — |
| 1999-11-12 | $35.09 | $35.09 | 670,200 | — | — |
| 1999-11-11 | $34.34 | $34.34 | 822,200 | — | — |
| 1999-11-10 | $34.81 | $34.81 | 1,399,200 | — | — |
| 1999-11-09 | $35.13 | $35.13 | 1,466,200 | — | — |
| 1999-11-08 | $34.91 | $34.91 | 1,210,600 | — | — |
| 1999-11-05 | $36.25 | $36.25 | 1,599,200 | — | — |
| 1999-11-04 | $36.13 | $36.13 | 898,800 | — | — |
| 1999-11-03 | $36.28 | $36.28 | 1,711,400 | — | — |
| 1999-11-02 | $36.69 | $36.69 | 1,475,800 | — | — |
| 1999-11-01 | $35.75 | $35.75 | 1,452,200 | — | — |
| 1999-10-29 | $37.44 | $37.44 | 2,021,000 | — | — |
| 1999-10-28 | $34.28 | $34.28 | 1,469,400 | — | — |
| 1999-10-27 | $32.41 | $32.41 | 2,668,000 | — | — |
| 1999-10-26 | $31.28 | $31.28 | 2,555,800 | — | — |
| 1999-10-25 | $33.53 | $33.53 | 757,400 | — | — |
| 1999-10-22 | $35.03 | $35.03 | 977,000 | — | — |
| 1999-10-21 | $33.97 | $33.97 | 666,200 | — | — |
| 1999-10-20 | $34.16 | $34.16 | 977,400 | — | — |
| 1999-10-19 | $33.56 | $33.56 | 1,040,600 | — | — |
| 1999-10-18 | $33.53 | $33.53 | 1,368,400 | — | — |
| 1999-10-15 | $33.50 | $33.50 | 764,600 | — | — |
| 1999-10-14 | $35.13 | $35.13 | 919,200 | — | — |
| 1999-10-13 | $34.66 | $34.66 | 691,800 | — | — |
| 1999-10-12 | $35.97 | $35.97 | 496,400 | — | — |
| 1999-10-11 | $37.19 | $37.19 | 914,600 | — | — |
| 1999-10-08 | $36.97 | $36.97 | 1,046,200 | — | — |
| 1999-10-07 | $35.84 | $35.84 | 477,400 | — | — |
| 1999-10-06 | $36.00 | $36.00 | 911,800 | — | — |
| 1999-10-05 | $35.97 | $35.97 | 1,845,200 | — | — |
| 1999-10-04 | $34.63 | $34.63 | 715,400 | — | — |
| 1999-10-01 | $34.44 | $34.44 | 1,266,600 | — | — |
| 1999-09-30 | $33.06 | $33.06 | 1,411,600 | — | — |
| 1999-09-29 | $33.44 | $33.44 | 1,210,200 | — | — |
| 1999-09-28 | $34.69 | $34.69 | 1,026,800 | — | — |
| 1999-09-27 | $34.81 | $34.81 | 885,600 | — | — |
| 1999-09-24 | $34.97 | $34.97 | 693,400 | — | — |
| 1999-09-23 | $35.47 | $35.47 | 711,800 | — | — |
| 1999-09-22 | $36.00 | $36.00 | 1,534,800 | — | — |
| 1999-09-21 | $35.84 | $35.84 | 692,600 | — | — |
| 1999-09-20 | $36.50 | $36.50 | 550,600 | — | — |
| 1999-09-17 | $37.16 | $37.16 | 718,400 | — | — |
| 1999-09-16 | $37.22 | $37.22 | 847,800 | — | — |
| 1999-09-15 | $37.31 | $37.31 | 739,000 | — | — |
| 1999-09-14 | $37.97 | $37.97 | 923,600 | — | — |
| 1999-09-13 | $38.72 | $38.72 | 548,600 | — | — |
| 1999-09-10 | $38.75 | $38.75 | 1,253,200 | — | — |
| 1999-09-09 | $38.47 | $38.47 | 888,200 | — | — |
| 1999-09-08 | $37.23 | $37.23 | 888,200 | — | — |
| 1999-09-07 | $37.16 | $37.16 | 660,200 | — | — |
| 1999-09-03 | $38.00 | $38.00 | 828,400 | — | — |
| 1999-09-02 | $36.94 | $36.94 | 1,519,000 | — | — |
| 1999-09-01 | $36.88 | $36.88 | 1,187,000 | — | — |
| 1999-08-31 | $35.63 | $35.63 | 1,477,600 | — | — |
| 1999-08-30 | $37.81 | $37.81 | 985,400 | — | — |
| 1999-08-27 | $37.81 | $37.81 | 556,200 | — | — |
| 1999-08-26 | $37.69 | $37.69 | 776,600 | — | — |
| 1999-08-25 | $38.63 | $38.63 | 1,823,800 | — | — |
| 1999-08-24 | $38.56 | $38.56 | 1,074,000 | — | — |
| 1999-08-23 | $37.72 | $37.72 | 767,800 | — | — |
| 1999-08-20 | $36.50 | $36.50 | 772,000 | — | — |
| 1999-08-19 | $36.59 | $36.59 | 595,800 | — | — |
| 1999-08-18 | $36.50 | $36.50 | 1,111,200 | — | — |
| 1999-08-17 | $35.88 | $35.88 | 1,015,800 | — | — |
| 1999-08-16 | $34.72 | $34.72 | 686,400 | — | — |
| 1999-08-13 | $34.34 | $34.34 | 506,800 | — | — |
| 1999-08-12 | $34.00 | $34.00 | 770,600 | — | — |
| 1999-08-11 | $33.03 | $33.03 | 1,474,600 | — | — |
| 1999-08-10 | $33.00 | $33.00 | 2,625,600 | — | — |
| 1999-08-09 | $33.81 | $33.81 | 855,000 | — | — |
| 1999-08-06 | $35.75 | $35.75 | 831,800 | — | — |
| 1999-08-05 | $35.22 | $35.22 | 1,494,000 | — | — |
| 1999-08-04 | $36.28 | $36.28 | 840,400 | — | — |
| 1999-08-03 | $37.38 | $37.38 | 678,200 | — | — |
| 1999-08-02 | $37.94 | $37.94 | 652,800 | — | — |
| 1999-07-30 | $38.03 | $38.03 | 605,200 | — | — |
| 1999-07-29 | $38.81 | $38.81 | 611,600 | — | — |
| 1999-07-28 | $39.13 | $39.13 | 379,200 | — | — |
| 1999-07-27 | $39.16 | $39.16 | 680,400 | — | — |
| 1999-07-26 | $38.03 | $38.03 | 1,053,600 | — | — |
| 1999-07-23 | $38.78 | $38.78 | 723,000 | — | — |
| 1999-07-22 | $38.81 | $38.81 | 710,600 | — | — |
| 1999-07-21 | $39.13 | $39.13 | 593,400 | — | — |
| 1999-07-20 | $38.56 | $38.56 | 754,000 | — | — |
| 1999-07-19 | $39.94 | $39.94 | 357,000 | — | — |
| 1999-07-16 | $40.00 | $40.00 | 278,600 | — | — |
| 1999-07-15 | $40.00 | $40.00 | 379,800 | — | — |
| 1999-07-14 | $39.53 | $39.53 | 691,000 | — | — |
| 1999-07-13 | $39.22 | $39.22 | 602,600 | — | — |
| 1999-07-12 | $39.75 | $39.75 | 502,800 | — | — |
| 1999-07-09 | $40.44 | $40.44 | 517,800 | — | — |
| 1999-07-08 | $40.63 | $40.63 | 1,611,200 | — | — |
| 1999-07-07 | $39.84 | $39.84 | 646,000 | — | — |
| 1999-07-06 | $38.72 | $38.72 | 707,800 | — | — |
| 1999-07-02 | $38.94 | $38.94 | 502,400 | — | — |
| 1999-07-01 | $38.69 | $38.69 | 865,800 | — | — |
| 1999-06-30 | $38.44 | $38.44 | 1,209,800 | — | — |
| 1999-06-29 | $38.00 | $38.00 | 868,400 | — | — |
| 1999-06-28 | $36.81 | $36.81 | 692,600 | — | — |
| 1999-06-25 | $35.09 | $35.09 | 585,200 | — | — |
| 1999-06-24 | $35.50 | $35.50 | 770,600 | — | — |
| 1999-06-23 | $35.97 | $35.97 | 1,231,200 | — | — |
| 1999-06-22 | $35.69 | $35.69 | 698,000 | — | — |
| 1999-06-21 | $35.88 | $35.88 | 820,600 | — | — |
| 1999-06-18 | $35.00 | $35.00 | 1,012,400 | — | — |
| 1999-06-17 | $34.41 | $34.41 | 670,600 | — | — |
| 1999-06-16 | $33.88 | $33.88 | 388,200 | — | — |
| 1999-06-15 | $33.28 | $33.28 | 643,000 | — | — |
| 1999-06-14 | $33.75 | $33.75 | 480,600 | — | — |
| 1999-06-11 | $33.97 | $33.97 | 713,400 | — | — |
| 1999-06-10 | $33.63 | $33.63 | 1,246,200 | — | — |
| 1999-06-09 | $33.09 | $33.09 | 1,106,000 | — | — |
| 1999-06-08 | $34.22 | $34.22 | 610,800 | — | — |
| 1999-06-07 | $35.19 | $35.19 | 536,200 | — | — |
| 1999-06-04 | $34.97 | $34.97 | 822,000 | — | — |
| 1999-06-03 | $35.63 | $35.63 | 1,109,600 | — | — |
| 1999-06-02 | $35.41 | $35.41 | 1,287,400 | — | — |
| 1999-06-01 | $34.59 | $34.59 | 610,400 | — | — |
| 1999-05-28 | $34.09 | $34.09 | 803,400 | — | — |
| 1999-05-27 | $32.06 | $32.06 | 778,800 | — | — |
| 1999-05-26 | $32.38 | $32.38 | 1,424,400 | — | — |
| 1999-05-25 | $32.38 | $32.38 | 801,600 | — | — |
| 1999-05-24 | $33.03 | $33.03 | 1,097,000 | — | — |
| 1999-05-21 | $34.66 | $34.66 | 1,021,400 | — | — |
| 1999-05-20 | $34.88 | $34.88 | 611,400 | — | — |
| 1999-05-19 | $34.69 | $34.69 | 1,097,400 | — | — |
| 1999-05-18 | $35.59 | $35.59 | 807,600 | — | — |
| 1999-05-17 | $35.19 | $35.19 | 985,000 | — | — |
| 1999-05-14 | $35.06 | $35.06 | 812,200 | — | — |
| 1999-05-13 | $36.47 | $36.47 | 504,000 | — | — |
| 1999-05-12 | $36.81 | $36.81 | 786,000 | — | — |
| 1999-05-11 | $37.25 | $37.25 | 1,879,000 | — | — |
| 1999-05-10 | $35.28 | $35.28 | 753,600 | — | — |
| 1999-05-07 | $35.13 | $35.13 | 1,226,000 | — | — |
| 1999-05-06 | $34.16 | $34.16 | 1,828,200 | — | — |
| 1999-05-05 | $34.28 | $34.28 | 1,207,200 | — | — |
| 1999-05-04 | $34.72 | $34.72 | 1,242,600 | — | — |
| 1999-05-03 | $34.88 | $34.88 | 914,400 | — | — |
| 1999-04-30 | $33.22 | $33.22 | 1,011,200 | — | — |
| 1999-04-29 | $32.41 | $32.41 | 1,419,200 | — | — |
| 1999-04-28 | $33.44 | $33.44 | 827,200 | — | — |
| 1999-04-27 | $34.28 | $34.28 | 1,056,400 | — | — |
| 1999-04-26 | $34.75 | $34.75 | 2,163,600 | — | — |
| 1999-04-23 | $35.22 | $35.22 | 877,800 | — | — |
| 1999-04-22 | $35.69 | $35.69 | 1,469,800 | — | — |
| 1999-04-21 | $36.00 | $36.00 | 958,800 | — | — |
| 1999-04-20 | $35.97 | $35.97 | 1,284,600 | — | — |
| 1999-04-19 | $36.25 | $36.25 | 1,414,600 | — | — |
| 1999-04-16 | $37.09 | $37.09 | 976,400 | — | — |
| 1999-04-15 | $36.84 | $36.84 | 1,180,600 | — | — |
| 1999-04-14 | $37.50 | $37.50 | 760,800 | — | — |
| 1999-04-13 | $38.25 | $38.25 | 823,400 | — | — |
| 1999-04-12 | $38.44 | $38.44 | 1,579,800 | — | — |
| 1999-04-09 | $37.59 | $37.59 | 1,472,000 | — | — |
| 1999-04-08 | $36.00 | $36.00 | 1,181,000 | — | — |
| 1999-04-07 | $35.44 | $35.44 | 1,037,400 | — | — |
| 1999-04-06 | $35.00 | $35.00 | 888,800 | — | — |
| 1999-04-05 | $34.75 | $34.75 | 1,304,400 | — | — |
| 1999-04-01 | $35.59 | $35.59 | 1,036,600 | — | — |
| 1999-03-31 | $35.44 | $35.44 | 688,600 | — | — |
| 1999-03-30 | $35.72 | $35.72 | 802,000 | — | — |
| 1999-03-29 | $35.97 | $35.97 | 1,390,400 | — | — |
| 1999-03-26 | $36.22 | $36.22 | 866,800 | — | — |
| 1999-03-25 | $36.63 | $36.63 | 1,187,600 | — | — |
| 1999-03-24 | $35.88 | $35.88 | 892,400 | — | — |
| 1999-03-23 | $35.75 | $35.75 | 783,800 | — | — |
| 1999-03-22 | $36.88 | $36.88 | 1,387,400 | — | — |
| 1999-03-19 | $36.75 | $36.75 | 7,177,000 | — | — |
| 1999-03-18 | $37.50 | $37.50 | 808,000 | — | — |
| 1999-03-17 | $36.22 | $36.22 | 471,800 | — | — |
| 1999-03-16 | $36.63 | $36.63 | 822,800 | — | — |
| 1999-03-15 | $37.22 | $37.22 | 976,000 | — | — |
| 1999-03-12 | $37.69 | $37.69 | 743,800 | — | — |
| 1999-03-11 | $38.44 | $38.44 | 1,486,400 | — | — |
| 1999-03-10 | $37.94 | $37.94 | 1,531,600 | — | — |
| 1999-03-09 | $36.69 | $36.69 | 912,400 | — | — |
| 1999-03-08 | $36.19 | $36.19 | 1,711,200 | — | — |
| 1999-03-05 | $34.84 | $34.84 | 1,244,800 | — | — |
| 1999-03-04 | $34.31 | $34.31 | 647,000 | — | — |
| 1999-03-03 | $33.25 | $33.25 | 953,600 | — | — |
| 1999-03-02 | $34.28 | $34.28 | 703,200 | — | — |
| 1999-03-01 | $34.56 | $34.56 | 754,400 | — | — |
| 1999-02-26 | $34.50 | $34.50 | 676,800 | — | — |
| 1999-02-25 | $33.56 | $33.56 | 398,800 | — | — |
| 1999-02-24 | $33.91 | $33.91 | 552,200 | — | — |
| 1999-02-23 | $34.00 | $34.00 | 985,600 | — | — |
| 1999-02-22 | $34.22 | $34.22 | 672,800 | — | — |
| 1999-02-19 | $33.09 | $33.09 | 713,200 | — | — |
| 1999-02-18 | $33.56 | $33.56 | 864,000 | — | — |
| 1999-02-17 | $32.31 | $32.31 | 619,800 | — | — |
| 1999-02-16 | $32.97 | $32.97 | 839,000 | — | — |
| 1999-02-12 | $32.25 | $32.25 | 553,000 | — | — |
| 1999-02-11 | $32.88 | $32.88 | 841,200 | — | — |
| 1999-02-10 | $31.69 | $31.69 | 459,400 | — | — |
| 1999-02-09 | $31.94 | $31.94 | 759,400 | — | — |
| 1999-02-08 | $33.03 | $33.03 | 749,800 | — | — |
| 1999-02-05 | $34.00 | $34.00 | 556,400 | — | — |
| 1999-02-04 | $34.38 | $34.38 | 1,405,000 | — | — |
| 1999-02-03 | $34.00 | $34.00 | 1,154,600 | — | — |
| 1999-02-02 | $33.06 | $33.06 | 617,600 | — | — |
| 1999-02-01 | $33.38 | $33.38 | 823,800 | — | — |
| 1999-01-29 | $33.88 | $33.88 | 1,300,400 | — | — |
| 1999-01-28 | $32.91 | $32.91 | 1,257,200 | — | — |
| 1999-01-27 | $31.25 | $31.25 | 1,182,200 | — | — |
| 1999-01-26 | $30.84 | $30.84 | 756,600 | — | — |
| 1999-01-25 | $29.81 | $29.81 | 572,800 | — | — |
| 1999-01-22 | $30.44 | $30.44 | 588,600 | — | — |
| 1999-01-21 | $30.47 | $30.47 | 581,400 | — | — |
| 1999-01-20 | $31.00 | $31.00 | 785,400 | — | — |
| 1999-01-19 | $31.44 | $31.44 | 483,600 | — | — |
| 1999-01-15 | $31.25 | $31.25 | 861,400 | — | — |
| 1999-01-14 | $30.22 | $30.22 | 653,000 | — | — |
| 1999-01-13 | $30.34 | $30.34 | 1,155,000 | — | — |
| 1999-01-12 | $29.44 | $29.44 | 830,200 | — | — |
| 1999-01-11 | $30.47 | $30.47 | 828,600 | — | — |
| 1999-01-08 | $30.88 | $30.88 | 562,400 | — | — |
| 1999-01-07 | $31.13 | $31.13 | 832,000 | — | — |
| 1999-01-06 | $31.97 | $31.97 | 909,600 | — | — |
| 1999-01-05 | $30.50 | $30.50 | 799,000 | — | — |
| 1999-01-04 | $30.63 | $30.63 | 793,200 | — | — |