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
- 1992-11-18 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 | $48.19 | $48.19 | 145,312 | — | — |
| 1999-12-30 | $46.79 | $46.79 | 456,267 | — | — |
| 1999-12-29 | $47.72 | $47.72 | 629,658 | — | — |
| 1999-12-28 | $41.64 | $41.64 | 75,742 | — | — |
| 1999-12-27 | $41.64 | $41.64 | 77,585 | — | — |
| 1999-12-23 | $41.64 | $41.64 | 118,542 | — | — |
| 1999-12-22 | $39.54 | $39.54 | 59,845 | — | — |
| 1999-12-21 | $37.90 | $37.90 | 84,264 | — | — |
| 1999-12-20 | $38.37 | $38.37 | 87,711 | — | — |
| 1999-12-17 | $36.96 | $36.96 | 94,043 | — | — |
| 1999-12-16 | $36.38 | $36.38 | 127,813 | — | — |
| 1999-12-15 | $37.31 | $37.31 | 175,716 | — | — |
| 1999-12-14 | $40.24 | $40.24 | 437,753 | — | — |
| 1999-12-13 | $43.75 | $43.75 | 294 | — | — |
| 1999-12-10 | $43.75 | $43.75 | 261,476 | — | — |
| 1999-12-09 | $42.58 | $42.58 | 146,755 | — | — |
| 1999-12-08 | $42.11 | $42.11 | 211,436 | — | — |
| 1999-12-07 | $41.41 | $41.41 | 86,322 | — | — |
| 1999-12-06 | $40.24 | $40.24 | 65,055 | — | — |
| 1999-12-03 | $41.17 | $41.17 | 97,543 | — | — |
| 1999-12-02 | $40.00 | $40.00 | 83,944 | — | — |
| 1999-12-01 | $40.00 | $40.00 | 145,713 | — | — |
| 1999-11-30 | $43.04 | $43.04 | 350,175 | — | — |
| 1999-11-29 | $41.17 | $41.17 | 194,123 | — | — |
| 1999-11-26 | $38.13 | $38.13 | 83,997 | — | — |
| 1999-11-24 | $36.49 | $36.49 | 41,438 | — | — |
| 1999-11-23 | $35.56 | $35.56 | 59,712 | — | — |
| 1999-11-22 | $35.09 | $35.09 | 61,261 | — | — |
| 1999-11-19 | $34.62 | $34.62 | 51,162 | — | — |
| 1999-11-18 | $35.68 | $35.68 | 97,756 | — | — |
| 1999-11-17 | $37.43 | $37.43 | 31,659 | — | — |
| 1999-11-16 | $36.96 | $36.96 | 71,868 | — | — |
| 1999-11-15 | $38.37 | $38.37 | 112,183 | — | — |
| 1999-11-12 | $37.31 | $37.31 | 49,292 | — | — |
| 1999-11-11 | $37.66 | $37.66 | 60,861 | — | — |
| 1999-11-10 | $36.73 | $36.73 | 105,798 | — | — |
| 1999-11-09 | $36.84 | $36.84 | 122,362 | — | — |
| 1999-11-08 | $33.80 | $33.80 | 77,746 | — | — |
| 1999-11-05 | $32.75 | $32.75 | 53,888 | — | — |
| 1999-11-04 | $32.52 | $32.52 | 93,749 | — | — |
| 1999-11-03 | $31.82 | $31.82 | 37,377 | — | — |
| 1999-11-02 | $29.94 | $29.94 | 74,112 | — | — |
| 1999-11-01 | $31.58 | $31.58 | 115,282 | — | — |
| 1999-10-29 | $30.65 | $30.65 | 119,450 | — | — |
| 1999-10-28 | $29.24 | $29.24 | 41,411 | — | — |
| 1999-10-27 | $29.01 | $29.01 | 29,121 | — | — |
| 1999-10-26 | $29.36 | $29.36 | 25,354 | — | — |
| 1999-10-25 | $29.71 | $29.71 | 63,639 | — | — |
| 1999-10-22 | $29.24 | $29.24 | 45,686 | — | — |
| 1999-10-21 | $28.66 | $28.66 | 31,526 | — | — |
| 1999-10-20 | $28.66 | $28.66 | 27,011 | — | — |
| 1999-10-19 | $28.54 | $28.54 | 30,083 | — | — |
| 1999-10-18 | $28.77 | $28.77 | 47,903 | — | — |
| 1999-10-15 | $28.31 | $28.31 | 77,719 | — | — |
| 1999-10-14 | $28.89 | $28.89 | 35,186 | — | — |
| 1999-10-13 | $29.36 | $29.36 | 56,532 | — | — |
| 1999-10-12 | $29.01 | $29.01 | 28,587 | — | — |
| 1999-10-11 | $29.24 | $29.24 | 56,826 | — | — |
| 1999-10-08 | $28.54 | $28.54 | 41,357 | — | — |
| 1999-10-07 | $29.01 | $29.01 | 30,190 | — | — |
| 1999-10-06 | $28.66 | $28.66 | 30,965 | — | — |
| 1999-10-05 | $28.31 | $28.31 | 24,820 | — | — |
| 1999-10-04 | $28.07 | $28.07 | 33,583 | — | — |
| 1999-10-01 | $29.48 | $29.48 | 27,064 | — | — |
| 1999-09-30 | $28.54 | $28.54 | 78,200 | — | — |
| 1999-09-29 | $29.48 | $29.48 | 50,788 | — | — |
| 1999-09-28 | $29.01 | $29.01 | 84,131 | — | — |
| 1999-09-27 | $29.48 | $29.48 | 40,663 | — | — |
| 1999-09-24 | $29.01 | $29.01 | 76,196 | — | — |
| 1999-09-23 | $29.94 | $29.94 | 73,791 | — | — |
| 1999-09-22 | $29.48 | $29.48 | 50,174 | — | — |
| 1999-09-21 | $28.77 | $28.77 | 82,421 | — | — |
| 1999-09-20 | $29.01 | $29.01 | 53,059 | — | — |
| 1999-09-17 | $30.88 | $30.88 | 50,307 | — | — |
| 1999-09-16 | $29.48 | $29.48 | 79,749 | — | — |
| 1999-09-15 | $30.18 | $30.18 | 52,792 | — | — |
| 1999-09-14 | $30.41 | $30.41 | 64,307 | — | — |
| 1999-09-13 | $31.58 | $31.58 | 83,543 | — | — |
| 1999-09-10 | $34.39 | $34.39 | 74,593 | — | — |
| 1999-09-09 | $35.56 | $35.56 | 169,998 | — | — |
| 1999-09-08 | $34.62 | $34.62 | 200,509 | — | — |
| 1999-09-07 | $31.35 | $31.35 | 160,808 | — | — |
| 1999-09-03 | $29.01 | $29.01 | 186,322 | — | — |
| 1999-09-02 | $27.37 | $27.37 | 597,892 | — | — |
| 1999-09-01 | $24.56 | $24.56 | 148,598 | — | — |
| 1999-08-31 | $25.27 | $25.27 | 61,502 | — | — |
| 1999-08-30 | $25.03 | $25.03 | 81,780 | — | — |
| 1999-08-27 | $25.38 | $25.38 | 125,782 | — | — |
| 1999-08-26 | $25.97 | $25.97 | 212,932 | — | — |
| 1999-08-25 | $26.20 | $26.20 | 132,782 | — | — |
| 1999-08-24 | $27.14 | $27.14 | 115,282 | — | — |
| 1999-08-23 | $27.60 | $27.60 | 79,161 | — | — |
| 1999-08-20 | $27.37 | $27.37 | 338,500 | — | — |
| 1999-08-19 | $27.14 | $27.14 | 182,876 | — | — |
| 1999-08-18 | $26.43 | $26.43 | 434,440 | — | — |
| 1999-08-17 | $26.90 | $26.90 | 1,113,658 | — | — |
| 1999-08-16 | $37.20 | $37.20 | 28,133 | — | — |
| 1999-08-13 | $37.20 | $37.20 | 27,037 | — | — |
| 1999-08-12 | $37.20 | $37.20 | 36,121 | — | — |
| 1999-08-11 | $36.03 | $36.03 | 50,895 | — | — |
| 1999-08-10 | $34.39 | $34.39 | 30,671 | — | — |
| 1999-08-09 | $35.09 | $35.09 | 14,427 | — | — |
| 1999-08-06 | $34.62 | $34.62 | 24,072 | — | — |
| 1999-08-05 | $36.03 | $36.03 | 22,362 | — | — |
| 1999-08-04 | $35.32 | $35.32 | 23,431 | — | — |
| 1999-08-03 | $34.39 | $34.39 | 53,994 | — | — |
| 1999-08-02 | $35.79 | $35.79 | 36,228 | — | — |
| 1999-07-30 | $37.90 | $37.90 | 52,792 | — | — |
| 1999-07-29 | $34.62 | $34.62 | 69,971 | — | — |
| 1999-07-28 | $36.96 | $36.96 | 45,739 | — | — |
| 1999-07-27 | $38.83 | $38.83 | 41,170 | — | — |
| 1999-07-26 | $36.49 | $36.49 | 44,002 | — | — |
| 1999-07-23 | $38.13 | $38.13 | 46,460 | — | — |
| 1999-07-22 | $37.66 | $37.66 | 40,663 | — | — |
| 1999-07-21 | $39.77 | $39.77 | 44,911 | — | — |
| 1999-07-20 | $37.43 | $37.43 | 46,968 | — | — |
| 1999-07-19 | $39.77 | $39.77 | 34,945 | — | — |
| 1999-07-16 | $40.47 | $40.47 | 65,857 | — | — |
| 1999-07-15 | $41.17 | $41.17 | 91,585 | — | — |
| 1999-07-14 | $41.17 | $41.17 | 67,005 | — | — |
| 1999-07-13 | $40.94 | $40.94 | 37,510 | — | — |
| 1999-07-12 | $40.94 | $40.94 | 33,716 | — | — |
| 1999-07-09 | $40.94 | $40.94 | 38,819 | — | — |
| 1999-07-08 | $40.94 | $40.94 | 31,232 | — | — |
| 1999-07-07 | $41.17 | $41.17 | 29,362 | — | — |
| 1999-07-06 | $40.70 | $40.70 | 71,280 | — | — |
| 1999-07-02 | $41.17 | $41.17 | 48,865 | — | — |
| 1999-07-01 | $41.17 | $41.17 | 38,606 | — | — |
| 1999-06-30 | $41.64 | $41.64 | 52,311 | — | — |
| 1999-06-29 | $40.94 | $40.94 | 41,812 | — | — |
| 1999-06-28 | $40.94 | $40.94 | 35,373 | — | — |
| 1999-06-25 | $40.70 | $40.70 | 134,839 | — | — |
| 1999-06-24 | $41.41 | $41.41 | 200,455 | — | — |
| 1999-06-23 | $40.70 | $40.70 | 24,072 | — | — |
| 1999-06-22 | $41.41 | $41.41 | 32,113 | — | — |
| 1999-06-21 | $41.64 | $41.64 | 25,247 | — | — |
| 1999-06-18 | $40.70 | $40.70 | 55,330 | — | — |
| 1999-06-17 | $40.70 | $40.70 | 18,622 | — | — |
| 1999-06-16 | $39.54 | $39.54 | 21,747 | — | — |
| 1999-06-15 | $39.54 | $39.54 | 91,852 | — | — |
| 1999-06-14 | $39.30 | $39.30 | 38,472 | — | — |
| 1999-06-11 | $38.13 | $38.13 | 19,423 | — | — |
| 1999-06-10 | $37.90 | $37.90 | 17,206 | — | — |
| 1999-06-09 | $38.83 | $38.83 | 10,687 | — | — |
| 1999-06-08 | $37.43 | $37.43 | 31,125 | — | — |
| 1999-06-07 | $38.37 | $38.37 | 36,335 | — | — |
| 1999-06-04 | $37.66 | $37.66 | 37,510 | — | — |
| 1999-06-03 | $37.43 | $37.43 | 48,811 | — | — |
| 1999-06-02 | $37.66 | $37.66 | 50,628 | — | — |
| 1999-06-01 | $37.66 | $37.66 | 68,101 | — | — |
| 1999-05-28 | $38.37 | $38.37 | 49,239 | — | — |
| 1999-05-27 | $37.43 | $37.43 | 42,854 | — | — |
| 1999-05-26 | $40.24 | $40.24 | 33,049 | — | — |
| 1999-05-25 | $41.64 | $41.64 | 64,521 | — | — |
| 1999-05-24 | $40.70 | $40.70 | 38,098 | — | — |
| 1999-05-21 | $40.24 | $40.24 | 38,178 | — | — |
| 1999-05-20 | $41.41 | $41.41 | 66,177 | — | — |
| 1999-05-19 | $40.24 | $40.24 | 36,976 | — | — |
| 1999-05-18 | $40.24 | $40.24 | 45,525 | — | — |
| 1999-05-17 | $39.30 | $39.30 | 61,288 | — | — |
| 1999-05-14 | $38.37 | $38.37 | 104,703 | — | — |
| 1999-05-13 | $38.83 | $38.83 | 71,414 | — | — |
| 1999-05-12 | $37.90 | $37.90 | 51,136 | — | — |
| 1999-05-11 | $39.54 | $39.54 | 53,487 | — | — |
| 1999-05-10 | $39.30 | $39.30 | 49,533 | — | — |
| 1999-05-07 | $38.60 | $38.60 | 44,136 | — | — |
| 1999-05-06 | $36.96 | $36.96 | 45,846 | — | — |
| 1999-05-05 | $37.90 | $37.90 | 37,270 | — | — |
| 1999-05-04 | $38.37 | $38.37 | 59,952 | — | — |
| 1999-05-03 | $37.20 | $37.20 | 26,236 | — | — |
| 1999-04-30 | $36.96 | $36.96 | 19,557 | — | — |
| 1999-04-29 | $37.20 | $37.20 | 41,170 | — | — |
| 1999-04-28 | $37.66 | $37.66 | 41,438 | — | — |
| 1999-04-27 | $40.47 | $40.47 | 156,934 | — | — |
| 1999-04-26 | $36.96 | $36.96 | 68,421 | — | — |
| 1999-04-23 | $33.92 | $33.92 | 26,236 | — | — |
| 1999-04-22 | $33.69 | $33.69 | 30,030 | — | — |
| 1999-04-21 | $33.69 | $33.69 | 29,682 | — | — |
| 1999-04-20 | $32.75 | $32.75 | 30,217 | — | — |
| 1999-04-19 | $31.70 | $31.70 | 55,304 | — | — |
| 1999-04-16 | $31.58 | $31.58 | 191,986 | — | — |
| 1999-04-15 | $32.28 | $32.28 | 50,628 | — | — |
| 1999-04-14 | $33.45 | $33.45 | 58,376 | — | — |
| 1999-04-13 | $32.52 | $32.52 | 79,215 | — | — |
| 1999-04-12 | $31.23 | $31.23 | 49,212 | — | — |
| 1999-04-09 | $31.82 | $31.82 | 50,254 | — | — |
| 1999-04-08 | $31.93 | $31.93 | 40,209 | — | — |
| 1999-04-07 | $32.75 | $32.75 | 29,468 | — | — |
| 1999-04-06 | $33.69 | $33.69 | 53,513 | — | — |
| 1999-04-05 | $33.45 | $33.45 | 46,033 | — | — |
| 1999-04-01 | $31.82 | $31.82 | 75,608 | — | — |
| 1999-03-31 | $30.65 | $30.65 | 107,615 | — | — |
| 1999-03-30 | $31.82 | $31.82 | 28,266 | — | — |
| 1999-03-29 | $34.15 | $34.15 | 33,236 | — | — |
| 1999-03-26 | $33.69 | $33.69 | 34,438 | — | — |
| 1999-03-25 | $33.92 | $33.92 | 30,003 | — | — |
| 1999-03-24 | $34.15 | $34.15 | 29,362 | — | — |
| 1999-03-23 | $32.75 | $32.75 | 29,068 | — | — |
| 1999-03-22 | $35.09 | $35.09 | 53,540 | — | — |
| 1999-03-19 | $33.10 | $33.10 | 37,644 | — | — |
| 1999-03-18 | $34.15 | $34.15 | 35,774 | — | — |
| 1999-03-17 | $34.62 | $34.62 | 89,661 | — | — |
| 1999-03-16 | $33.69 | $33.69 | 90,302 | — | — |
| 1999-03-15 | $33.69 | $33.69 | 71,414 | — | — |
| 1999-03-12 | $31.82 | $31.82 | 101,844 | — | — |
| 1999-03-11 | $34.15 | $34.15 | 37,991 | — | — |
| 1999-03-10 | $32.99 | $32.99 | 42,827 | — | — |
| 1999-03-09 | $33.22 | $33.22 | 54,716 | — | — |
| 1999-03-08 | $33.45 | $33.45 | 64,654 | — | — |
| 1999-03-05 | $34.15 | $34.15 | 104,275 | — | — |
| 1999-03-04 | $35.56 | $35.56 | 43,976 | — | — |
| 1999-03-03 | $33.69 | $33.69 | 46,594 | — | — |
| 1999-03-02 | $35.56 | $35.56 | 47,769 | — | — |
| 1999-03-01 | $36.03 | $36.03 | 110,473 | — | — |
| 1999-02-26 | $36.73 | $36.73 | 169,838 | — | — |
| 1999-02-25 | $36.73 | $36.73 | 78,894 | — | — |
| 1999-02-24 | $35.56 | $35.56 | 92,199 | — | — |
| 1999-02-23 | $38.37 | $38.37 | 64,868 | — | — |
| 1999-02-22 | $37.43 | $37.43 | 156,934 | — | — |
| 1999-02-19 | $40.24 | $40.24 | 181,647 | — | — |
| 1999-02-18 | $38.60 | $38.60 | 280,578 | — | — |
| 1999-02-17 | $46.32 | $46.32 | 68,956 | — | — |
| 1999-02-16 | $48.42 | $48.42 | 64,173 | — | — |
| 1999-02-12 | $47.72 | $47.72 | 76,383 | — | — |
| 1999-02-11 | $49.59 | $49.59 | 125,301 | — | — |
| 1999-02-10 | $50.06 | $50.06 | 84,184 | — | — |
| 1999-02-09 | $50.76 | $50.76 | 223,378 | — | — |
| 1999-02-08 | $52.17 | $52.17 | 782,665 | — | — |
| 1999-02-05 | $45.85 | $45.85 | 144,270 | — | — |
| 1999-02-04 | $45.85 | $45.85 | 142,346 | — | — |
| 1999-02-03 | $43.98 | $43.98 | 115,443 | — | — |
| 1999-02-02 | $45.38 | $45.38 | 46,033 | — | — |
| 1999-02-01 | $46.32 | $46.32 | 118,862 | — | — |
| 1999-01-29 | $48.19 | $48.19 | 97,356 | — | — |
| 1999-01-28 | $48.66 | $48.66 | 251,270 | — | — |
| 1999-01-27 | $47.72 | $47.72 | 137,163 | — | — |
| 1999-01-26 | $45.38 | $45.38 | 109,806 | — | — |
| 1999-01-25 | $42.34 | $42.34 | 96,634 | — | — |
| 1999-01-22 | $41.41 | $41.41 | 86,856 | — | — |
| 1999-01-21 | $42.34 | $42.34 | 104,756 | — | — |
| 1999-01-20 | $41.41 | $41.41 | 65,963 | — | — |
| 1999-01-19 | $40.94 | $40.94 | 148,411 | — | — |
| 1999-01-15 | $42.34 | $42.34 | 42,292 | — | — |
| 1999-01-14 | $43.04 | $43.04 | 61,341 | — | — |
| 1999-01-13 | $44.45 | $44.45 | 79,429 | — | — |
| 1999-01-12 | $44.92 | $44.92 | 102,592 | — | — |
| 1999-01-11 | $47.02 | $47.02 | 109,057 | — | — |
| 1999-01-08 | $45.38 | $45.38 | 72,910 | — | — |
| 1999-01-07 | $46.32 | $46.32 | 77,558 | — | — |
| 1999-01-06 | $45.62 | $45.62 | 125,809 | — | — |
| 1999-01-05 | $44.92 | $44.92 | 106,706 | — | — |
| 1999-01-04 | $41.87 | $41.87 | 70,585 | — | — |