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 2026-09-04
- 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 | $47.38 | $57.70 | 162,400 | — | — |
| 1999-12-30 | $46.38 | $56.48 | 314,400 | — | — |
| 1999-12-29 | $45.75 | $55.72 | 215,200 | — | — |
| 1999-12-28 | $46.00 | $56.03 | 336,300 | — | — |
| 1999-12-27 | $46.19 | $56.25 | 317,700 | — | — |
| 1999-12-23 | $46.88 | $57.09 | 437,100 | — | — |
| 1999-12-22 | $46.63 | $56.79 | 299,300 | — | — |
| 1999-12-21 | $47.69 | $58.08 | 424,800 | — | — |
| 1999-12-20 | $47.00 | $57.24 | 720,900 | — | — |
| 1999-12-17 | $47.56 | $57.93 | 706,600 | — | — |
| 1999-12-16 | $47.50 | $57.85 | 638,400 | — | — |
| 1999-12-15 | $46.75 | $56.94 | 531,900 | — | — |
| 1999-12-14 | $48.00 | $58.46 | 541,100 | — | — |
| 1999-12-13 | $47.44 | $57.78 | 446,600 | — | — |
| 1999-12-10 | $47.69 | $58.08 | 371,500 | — | — |
| 1999-12-09 | $46.69 | $56.86 | 302,300 | — | — |
| 1999-12-08 | $46.63 | $56.79 | 283,600 | — | — |
| 1999-12-07 | $48.25 | $58.77 | 676,000 | — | — |
| 1999-12-06 | $47.81 | $58.23 | 248,900 | — | — |
| 1999-12-03 | $47.25 | $57.55 | 466,300 | — | — |
| 1999-12-02 | $45.81 | $55.80 | 286,300 | — | — |
| 1999-12-01 | $45.38 | $55.27 | 563,100 | — | — |
| 1999-11-30 | $46.00 | $55.97 | 629,900 | — | — |
| 1999-11-29 | $46.25 | $56.28 | 403,400 | — | — |
| 1999-11-26 | $46.00 | $55.97 | 253,600 | — | — |
| 1999-11-24 | $46.44 | $56.50 | 611,800 | — | — |
| 1999-11-23 | $47.44 | $57.72 | 838,100 | — | — |
| 1999-11-22 | $47.00 | $57.19 | 1,102,200 | — | — |
| 1999-11-19 | $47.50 | $57.80 | 1,281,400 | — | — |
| 1999-11-18 | $45.88 | $55.82 | 1,061,600 | — | — |
| 1999-11-17 | $43.69 | $53.16 | 574,500 | — | — |
| 1999-11-16 | $43.06 | $52.40 | 647,900 | — | — |
| 1999-11-15 | $42.56 | $51.79 | 507,500 | — | — |
| 1999-11-12 | $41.56 | $50.57 | 403,500 | — | — |
| 1999-11-11 | $41.81 | $50.88 | 329,000 | — | — |
| 1999-11-10 | $41.81 | $50.88 | 655,000 | — | — |
| 1999-11-09 | $40.50 | $49.28 | 584,100 | — | — |
| 1999-11-08 | $40.31 | $49.05 | 365,500 | — | — |
| 1999-11-05 | $40.06 | $48.75 | 486,800 | — | — |
| 1999-11-04 | $39.69 | $48.29 | 361,500 | — | — |
| 1999-11-03 | $39.94 | $48.59 | 490,800 | — | — |
| 1999-11-02 | $39.69 | $48.29 | 225,000 | — | — |
| 1999-11-01 | $40.31 | $49.05 | 368,700 | — | — |
| 1999-10-29 | $40.44 | $49.20 | 383,800 | — | — |
| 1999-10-28 | $39.88 | $48.52 | 912,600 | — | — |
| 1999-10-27 | $38.25 | $46.54 | 533,700 | — | — |
| 1999-10-26 | $37.75 | $45.93 | 690,200 | — | — |
| 1999-10-25 | $38.94 | $47.38 | 322,700 | — | — |
| 1999-10-22 | $39.50 | $48.06 | 219,600 | — | — |
| 1999-10-21 | $39.06 | $47.53 | 369,000 | — | — |
| 1999-10-20 | $39.13 | $47.61 | 566,100 | — | — |
| 1999-10-19 | $39.19 | $47.68 | 831,200 | — | — |
| 1999-10-18 | $39.00 | $47.45 | 382,200 | — | — |
| 1999-10-15 | $39.81 | $48.44 | 450,900 | — | — |
| 1999-10-14 | $40.56 | $49.36 | 446,300 | — | — |
| 1999-10-13 | $41.38 | $50.34 | 836,900 | — | — |
| 1999-10-12 | $41.00 | $49.89 | 438,900 | — | — |
| 1999-10-11 | $41.69 | $50.72 | 558,100 | — | — |
| 1999-10-08 | $41.81 | $50.88 | 502,700 | — | — |
| 1999-10-07 | $40.69 | $49.51 | 339,200 | — | — |
| 1999-10-06 | $40.69 | $49.51 | 228,400 | — | — |
| 1999-10-05 | $39.69 | $48.29 | 265,300 | — | — |
| 1999-10-04 | $40.38 | $49.13 | 319,500 | — | — |
| 1999-10-01 | $39.69 | $48.29 | 428,800 | — | — |
| 1999-09-30 | $40.63 | $49.43 | 526,200 | — | — |
| 1999-09-29 | $39.44 | $47.99 | 372,100 | — | — |
| 1999-09-28 | $39.69 | $48.29 | 453,500 | — | — |
| 1999-09-27 | $39.81 | $48.44 | 342,900 | — | — |
| 1999-09-24 | $39.50 | $48.06 | 576,600 | — | — |
| 1999-09-23 | $38.94 | $47.38 | 370,300 | — | — |
| 1999-09-22 | $38.75 | $47.15 | 447,200 | — | — |
| 1999-09-21 | $38.81 | $47.23 | 397,200 | — | — |
| 1999-09-20 | $39.75 | $48.37 | 227,800 | — | — |
| 1999-09-17 | $39.13 | $47.61 | 736,700 | — | — |
| 1999-09-16 | $39.13 | $47.61 | 429,700 | — | — |
| 1999-09-15 | $39.69 | $48.29 | 396,200 | — | — |
| 1999-09-14 | $39.38 | $47.91 | 810,600 | — | — |
| 1999-09-13 | $39.56 | $48.14 | 469,200 | — | — |
| 1999-09-10 | $39.13 | $47.61 | 293,900 | — | — |
| 1999-09-09 | $39.69 | $48.29 | 424,100 | — | — |
| 1999-09-08 | $39.00 | $47.45 | 651,500 | — | — |
| 1999-09-07 | $39.13 | $47.61 | 235,600 | — | — |
| 1999-09-03 | $39.56 | $48.14 | 408,800 | — | — |
| 1999-09-02 | $39.38 | $47.91 | 385,600 | — | — |
| 1999-09-01 | $40.06 | $48.75 | 261,900 | — | — |
| 1999-08-31 | $39.31 | $47.78 | 492,300 | — | — |
| 1999-08-30 | $39.56 | $48.08 | 339,600 | — | — |
| 1999-08-27 | $39.56 | $48.08 | 317,000 | — | — |
| 1999-08-26 | $39.94 | $48.54 | 234,600 | — | — |
| 1999-08-25 | $40.50 | $49.22 | 329,100 | — | — |
| 1999-08-24 | $40.38 | $49.07 | 520,800 | — | — |
| 1999-08-23 | $39.56 | $48.08 | 364,900 | — | — |
| 1999-08-20 | $39.13 | $47.55 | 597,400 | — | — |
| 1999-08-19 | $39.19 | $47.63 | 759,100 | — | — |
| 1999-08-18 | $40.69 | $49.45 | 236,400 | — | — |
| 1999-08-17 | $41.31 | $50.21 | 210,600 | — | — |
| 1999-08-16 | $41.56 | $50.51 | 284,700 | — | — |
| 1999-08-13 | $41.88 | $50.89 | 427,700 | — | — |
| 1999-08-12 | $41.31 | $50.21 | 651,300 | — | — |
| 1999-08-11 | $39.94 | $48.54 | 469,400 | — | — |
| 1999-08-10 | $39.13 | $47.55 | 541,400 | — | — |
| 1999-08-09 | $39.50 | $48.01 | 488,400 | — | — |
| 1999-08-06 | $40.63 | $49.37 | 498,400 | — | — |
| 1999-08-05 | $39.81 | $48.39 | 575,300 | — | — |
| 1999-08-04 | $41.56 | $50.51 | 308,400 | — | — |
| 1999-08-03 | $42.25 | $51.35 | 515,700 | — | — |
| 1999-08-02 | $42.44 | $51.58 | 852,300 | — | — |
| 1999-07-30 | $42.75 | $51.96 | 472,700 | — | — |
| 1999-07-29 | $43.13 | $52.41 | 437,100 | — | — |
| 1999-07-28 | $43.06 | $52.34 | 693,700 | — | — |
| 1999-07-27 | $43.38 | $52.72 | 664,700 | — | — |
| 1999-07-26 | $42.19 | $51.27 | 520,400 | — | — |
| 1999-07-23 | $41.88 | $50.89 | 403,900 | — | — |
| 1999-07-22 | $41.81 | $50.82 | 570,300 | — | — |
| 1999-07-21 | $41.38 | $50.29 | 457,700 | — | — |
| 1999-07-20 | $41.06 | $49.91 | 595,000 | — | — |
| 1999-07-19 | $41.31 | $50.21 | 388,900 | — | — |
| 1999-07-16 | $41.13 | $49.98 | 380,200 | — | — |
| 1999-07-15 | $40.31 | $49.00 | 511,600 | — | — |
| 1999-07-14 | $40.00 | $48.62 | 518,900 | — | — |
| 1999-07-13 | $39.88 | $48.46 | 1,624,000 | — | — |
| 1999-07-12 | $39.38 | $47.86 | 488,900 | — | — |
| 1999-07-09 | $39.50 | $48.01 | 698,700 | — | — |
| 1999-07-08 | $40.69 | $49.45 | 431,300 | — | — |
| 1999-07-07 | $39.75 | $48.31 | 520,500 | — | — |
| 1999-07-06 | $39.50 | $48.01 | 304,000 | — | — |
| 1999-07-02 | $39.81 | $48.39 | 445,400 | — | — |
| 1999-07-01 | $39.88 | $48.46 | 548,400 | — | — |
| 1999-06-30 | $39.75 | $48.31 | 665,700 | — | — |
| 1999-06-29 | $39.88 | $48.46 | 540,700 | — | — |
| 1999-06-28 | $40.25 | $48.92 | 321,300 | — | — |
| 1999-06-25 | $39.00 | $47.40 | 387,100 | — | — |
| 1999-06-24 | $39.31 | $47.78 | 305,900 | — | — |
| 1999-06-23 | $39.50 | $48.01 | 277,000 | — | — |
| 1999-06-22 | $39.88 | $48.46 | 670,100 | — | — |
| 1999-06-21 | $40.44 | $49.15 | 422,400 | — | — |
| 1999-06-18 | $40.00 | $48.62 | 500,600 | — | — |
| 1999-06-17 | $39.31 | $47.78 | 887,700 | — | — |
| 1999-06-16 | $38.69 | $47.02 | 413,400 | — | — |
| 1999-06-15 | $37.88 | $46.03 | 307,900 | — | — |
| 1999-06-14 | $38.06 | $46.26 | 424,500 | — | — |
| 1999-06-11 | $37.75 | $45.88 | 512,700 | — | — |
| 1999-06-10 | $37.88 | $46.03 | 411,900 | — | — |
| 1999-06-09 | $38.38 | $46.64 | 335,900 | — | — |
| 1999-06-08 | $39.38 | $47.86 | 347,100 | — | — |
| 1999-06-07 | $39.31 | $47.78 | 451,400 | — | — |
| 1999-06-04 | $40.44 | $49.15 | 365,700 | — | — |
| 1999-06-03 | $40.00 | $48.62 | 326,400 | — | — |
| 1999-06-02 | $40.44 | $49.15 | 378,300 | — | — |
| 1999-06-01 | $40.50 | $49.17 | 648,200 | — | — |
| 1999-05-28 | $38.31 | $46.51 | 523,900 | — | — |
| 1999-05-27 | $39.00 | $47.35 | 306,400 | — | — |
| 1999-05-26 | $40.75 | $49.47 | 418,100 | — | — |
| 1999-05-25 | $40.38 | $49.02 | 376,500 | — | — |
| 1999-05-24 | $40.06 | $48.64 | 497,500 | — | — |
| 1999-05-21 | $41.69 | $50.61 | 541,700 | — | — |
| 1999-05-20 | $41.00 | $49.78 | 712,700 | — | — |
| 1999-05-19 | $40.25 | $48.86 | 775,500 | — | — |
| 1999-05-18 | $38.13 | $46.28 | 1,315,400 | — | — |
| 1999-05-17 | $39.00 | $47.35 | 621,800 | — | — |
| 1999-05-14 | $38.56 | $46.82 | 511,700 | — | — |
| 1999-05-13 | $38.63 | $46.89 | 703,700 | — | — |
| 1999-05-12 | $39.13 | $47.50 | 709,300 | — | — |
| 1999-05-11 | $38.88 | $47.20 | 1,081,700 | — | — |
| 1999-05-10 | $36.44 | $44.24 | 1,127,100 | — | — |
| 1999-05-07 | $38.00 | $46.13 | 941,800 | — | — |
| 1999-05-06 | $37.88 | $45.98 | 1,074,800 | — | — |
| 1999-05-05 | $38.44 | $46.66 | 636,200 | — | — |
| 1999-05-04 | $38.69 | $46.97 | 725,800 | — | — |
| 1999-05-03 | $40.50 | $49.17 | 379,200 | — | — |
| 1999-04-30 | $40.25 | $48.86 | 824,400 | — | — |
| 1999-04-29 | $40.75 | $49.47 | 800,800 | — | — |
| 1999-04-28 | $42.94 | $52.13 | 958,500 | — | — |
| 1999-04-27 | $43.00 | $52.20 | 707,200 | — | — |
| 1999-04-26 | $42.94 | $52.13 | 724,800 | — | — |
| 1999-04-23 | $44.63 | $54.18 | 479,600 | — | — |
| 1999-04-22 | $44.00 | $53.42 | 670,100 | — | — |
| 1999-04-21 | $44.44 | $53.95 | 438,700 | — | — |
| 1999-04-20 | $45.50 | $55.24 | 288,300 | — | — |
| 1999-04-19 | $44.44 | $53.95 | 291,500 | — | — |
| 1999-04-16 | $44.50 | $54.02 | 205,200 | — | — |
| 1999-04-15 | $44.94 | $54.56 | 500,100 | — | — |
| 1999-04-14 | $45.19 | $54.86 | 374,400 | — | — |
| 1999-04-13 | $45.13 | $54.78 | 381,300 | — | — |
| 1999-04-12 | $46.75 | $56.76 | 505,000 | — | — |
| 1999-04-09 | $47.06 | $57.14 | 432,800 | — | — |
| 1999-04-08 | $46.25 | $56.15 | 897,600 | — | — |
| 1999-04-07 | $46.19 | $56.07 | 611,800 | — | — |
| 1999-04-06 | $47.13 | $57.21 | 487,600 | — | — |
| 1999-04-05 | $47.38 | $57.51 | 548,700 | — | — |
| 1999-04-01 | $46.00 | $55.85 | 444,300 | — | — |
| 1999-03-31 | $46.83 | $56.86 | 544,650 | — | — |
| 1999-03-30 | $46.00 | $55.85 | 488,550 | — | — |
| 1999-03-29 | $45.75 | $55.54 | 790,200 | — | — |
| 1999-03-26 | $46.17 | $56.05 | 685,500 | — | — |
| 1999-03-25 | $45.38 | $55.09 | 1,716,450 | — | — |
| 1999-03-24 | $45.54 | $55.29 | 7,863,450 | — | — |
| 1999-03-23 | $48.00 | $58.27 | 847,650 | — | — |
| 1999-03-22 | $48.38 | $58.73 | 504,600 | — | — |
| 1999-03-19 | $48.88 | $59.34 | 612,000 | — | — |
| 1999-03-18 | $48.50 | $58.88 | 1,048,950 | — | — |
| 1999-03-17 | $46.42 | $56.35 | 598,800 | — | — |
| 1999-03-16 | $45.13 | $54.78 | 336,000 | — | — |
| 1999-03-15 | $45.83 | $55.64 | 436,650 | — | — |
| 1999-03-12 | $45.67 | $55.44 | 389,850 | — | — |
| 1999-03-11 | $45.29 | $54.99 | 1,010,100 | — | — |
| 1999-03-10 | $44.83 | $54.43 | 1,796,850 | — | — |
| 1999-03-09 | $42.29 | $51.34 | 265,950 | — | — |
| 1999-03-08 | $43.00 | $52.20 | 296,550 | — | — |
| 1999-03-05 | $43.13 | $52.36 | 577,650 | — | — |
| 1999-03-04 | $42.92 | $52.10 | 617,700 | — | — |
| 1999-03-03 | $42.63 | $51.75 | 629,100 | — | — |
| 1999-03-02 | $42.71 | $51.79 | 695,550 | — | — |
| 1999-03-01 | $41.96 | $50.88 | 622,050 | — | — |
| 1999-02-26 | $41.17 | $49.92 | 727,950 | — | — |
| 1999-02-25 | $42.29 | $51.29 | 573,450 | — | — |
| 1999-02-24 | $41.33 | $50.13 | 517,650 | — | — |
| 1999-02-23 | $40.79 | $49.47 | 671,400 | — | — |
| 1999-02-22 | $41.67 | $50.53 | 419,100 | — | — |
| 1999-02-19 | $41.54 | $50.38 | 383,700 | — | — |
| 1999-02-18 | $41.04 | $49.77 | 1,226,550 | — | — |
| 1999-02-17 | $42.21 | $51.19 | 240,600 | — | — |
| 1999-02-16 | $43.58 | $52.86 | 338,100 | — | — |
| 1999-02-12 | $42.88 | $52.00 | 374,100 | — | — |
| 1999-02-11 | $44.00 | $53.36 | 586,800 | — | — |
| 1999-02-10 | $44.13 | $53.51 | 656,250 | — | — |
| 1999-02-09 | $45.50 | $55.18 | 594,150 | — | — |
| 1999-02-08 | $45.29 | $54.93 | 226,950 | — | — |
| 1999-02-05 | $44.92 | $54.47 | 362,700 | — | — |
| 1999-02-04 | $45.54 | $55.23 | 410,250 | — | — |
| 1999-02-03 | $46.21 | $56.04 | 497,700 | — | — |
| 1999-02-02 | $45.38 | $55.03 | 484,650 | — | — |
| 1999-02-01 | $45.58 | $55.28 | 459,150 | — | — |
| 1999-01-29 | $45.33 | $54.98 | 413,700 | — | — |
| 1999-01-28 | $45.00 | $54.57 | 665,250 | — | — |
| 1999-01-27 | $43.67 | $52.96 | 332,400 | — | — |
| 1999-01-26 | $43.92 | $53.26 | 418,200 | — | — |
| 1999-01-25 | $43.04 | $52.20 | 316,050 | — | — |
| 1999-01-22 | $43.38 | $52.60 | 410,850 | — | — |
| 1999-01-21 | $42.96 | $52.10 | 645,300 | — | — |
| 1999-01-20 | $44.04 | $53.41 | 468,150 | — | — |
| 1999-01-19 | $44.25 | $53.66 | 376,350 | — | — |
| 1999-01-15 | $42.83 | $51.95 | 493,950 | — | — |
| 1999-01-14 | $42.88 | $52.00 | 346,650 | — | — |
| 1999-01-13 | $44.25 | $53.66 | 361,200 | — | — |
| 1999-01-12 | $44.46 | $53.92 | 471,150 | — | — |
| 1999-01-11 | $44.38 | $53.82 | 387,600 | — | — |
| 1999-01-08 | $45.67 | $55.38 | 250,200 | — | — |
| 1999-01-07 | $45.08 | $54.67 | 267,750 | — | — |
| 1999-01-06 | $45.67 | $55.38 | 612,450 | — | — |
| 1999-01-05 | $44.58 | $54.07 | 491,550 | — | — |
| 1999-01-04 | $44.88 | $54.42 | 659,550 | — | — |