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
- 1993-10-22 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 | $40.76 | $72.75 | 3,922 | — | — |
| 1999-12-30 | $40.21 | $71.76 | 10,233 | — | — |
| 1999-12-29 | $41.59 | $74.23 | 10,030 | — | — |
| 1999-12-28 | $39.93 | $71.26 | 20,060 | — | — |
| 1999-12-27 | $40.49 | $72.25 | 10,097 | — | — |
| 1999-12-23 | $40.49 | $72.25 | 18,505 | — | — |
| 1999-12-22 | $40.76 | $72.75 | 13,681 | — | — |
| 1999-12-21 | $41.59 | $74.23 | 5,883 | — | — |
| 1999-12-20 | $42.15 | $75.22 | 7,438 | — | — |
| 1999-12-17 | $42.70 | $76.21 | 34,665 | — | — |
| 1999-12-16 | $41.04 | $73.24 | 14,718 | — | — |
| 1999-12-15 | $40.49 | $72.25 | 17,558 | — | — |
| 1999-12-14 | $42.15 | $75.22 | 10,436 | — | — |
| 1999-12-13 | $44.09 | $78.68 | 5,026 | — | — |
| 1999-12-10 | $43.54 | $77.69 | 10,007 | — | — |
| 1999-12-09 | $43.54 | $77.69 | 11,968 | — | — |
| 1999-12-08 | $44.37 | $79.18 | 5,319 | — | — |
| 1999-12-07 | $44.64 | $79.67 | 8,632 | — | — |
| 1999-12-06 | $44.64 | $79.67 | 9,128 | — | — |
| 1999-12-03 | $44.64 | $79.67 | 9,940 | — | — |
| 1999-12-02 | $44.64 | $79.67 | 6,626 | — | — |
| 1999-12-01 | $45.75 | $81.65 | 3,899 | — | — |
| 1999-11-30 | $46.86 | $83.63 | 2,705 | — | — |
| 1999-11-29 | $46.86 | $83.63 | 2,592 | — | — |
| 1999-11-26 | $47.14 | $84.13 | 1,803 | — | — |
| 1999-11-24 | $46.86 | $83.63 | 6,040 | — | — |
| 1999-11-23 | $47.70 | $85.12 | 5,815 | — | — |
| 1999-11-22 | $46.03 | $82.15 | 2,119 | — | — |
| 1999-11-19 | $46.31 | $82.64 | 1,397 | — | — |
| 1999-11-18 | $47.42 | $84.62 | 5,680 | — | — |
| 1999-11-17 | $46.59 | $83.14 | 2,727 | — | — |
| 1999-11-16 | $47.42 | $84.62 | 7,460 | — | — |
| 1999-11-15 | $45.20 | $80.66 | 11,517 | — | — |
| 1999-11-12 | $46.31 | $82.64 | 5,432 | — | — |
| 1999-11-11 | $47.70 | $85.12 | 2,164 | — | — |
| 1999-11-10 | $46.59 | $83.14 | 4,147 | — | — |
| 1999-11-09 | $47.42 | $84.62 | 4,012 | — | — |
| 1999-11-08 | $46.59 | $83.14 | 1,330 | — | — |
| 1999-11-05 | $46.59 | $83.14 | 5,567 | — | — |
| 1999-11-04 | $46.31 | $82.64 | 22,449 | — | — |
| 1999-11-03 | $47.70 | $85.12 | 3,832 | — | — |
| 1999-11-02 | $47.70 | $85.12 | 1,082 | — | — |
| 1999-11-01 | $47.97 | $85.61 | 3,065 | — | — |
| 1999-10-29 | $48.25 | $86.11 | 3,336 | — | — |
| 1999-10-28 | $47.70 | $85.12 | 8,249 | — | — |
| 1999-10-27 | $48.80 | $84.72 | 2,457 | — | — |
| 1999-10-26 | $48.25 | $83.76 | 1,938 | — | — |
| 1999-10-25 | $48.80 | $84.72 | 3,448 | — | — |
| 1999-10-22 | $48.53 | $84.24 | 4,914 | — | — |
| 1999-10-21 | $48.80 | $84.72 | 5,635 | — | — |
| 1999-10-20 | $48.25 | $83.76 | 3,809 | — | — |
| 1999-10-19 | $48.25 | $83.76 | 4,350 | — | — |
| 1999-10-18 | $49.08 | $85.20 | 2,254 | — | — |
| 1999-10-15 | $48.53 | $84.24 | 7,551 | — | — |
| 1999-10-14 | $48.25 | $83.76 | 5,838 | — | — |
| 1999-10-13 | $48.80 | $84.72 | 1,533 | — | — |
| 1999-10-12 | $48.80 | $84.72 | 3,043 | — | — |
| 1999-10-11 | $49.64 | $86.17 | 2,727 | — | — |
| 1999-10-08 | $49.91 | $86.65 | 3,787 | — | — |
| 1999-10-07 | $49.91 | $86.65 | 2,412 | — | — |
| 1999-10-06 | $49.91 | $86.65 | 6,807 | — | — |
| 1999-10-05 | $49.08 | $85.20 | 3,809 | — | — |
| 1999-10-04 | $49.36 | $85.68 | 3,922 | — | — |
| 1999-10-01 | $49.91 | $86.65 | 1,442 | — | — |
| 1999-09-30 | $49.64 | $86.17 | 856 | — | — |
| 1999-09-29 | $49.36 | $85.68 | 1,826 | — | — |
| 1999-09-28 | $49.91 | $86.65 | 2,502 | — | — |
| 1999-09-27 | $48.25 | $83.76 | 12,149 | — | — |
| 1999-09-24 | $49.36 | $85.68 | 1,533 | — | — |
| 1999-09-23 | $49.36 | $85.68 | 3,516 | — | — |
| 1999-09-22 | $49.08 | $85.20 | 22,246 | — | — |
| 1999-09-21 | $49.08 | $85.20 | 5,049 | — | — |
| 1999-09-20 | $50.47 | $87.61 | 8,678 | — | — |
| 1999-09-17 | $50.47 | $87.61 | 3,516 | — | — |
| 1999-09-16 | $49.64 | $86.17 | 2,299 | — | — |
| 1999-09-15 | $50.75 | $88.09 | 4,034 | — | — |
| 1999-09-14 | $49.91 | $86.65 | 3,764 | — | — |
| 1999-09-13 | $49.91 | $86.65 | 1,871 | — | — |
| 1999-09-10 | $50.75 | $88.09 | 3,877 | — | — |
| 1999-09-09 | $49.08 | $85.20 | 2,637 | — | — |
| 1999-09-08 | $50.19 | $87.13 | 1,397 | — | — |
| 1999-09-07 | $51.02 | $88.57 | 7,799 | — | — |
| 1999-09-03 | $49.91 | $86.65 | 2,006 | — | — |
| 1999-09-02 | $49.36 | $85.68 | 4,778 | — | — |
| 1999-09-01 | $50.47 | $87.61 | 1,758 | — | — |
| 1999-08-31 | $49.64 | $86.17 | 1,623 | — | — |
| 1999-08-30 | $49.64 | $86.17 | 1,420 | — | — |
| 1999-08-27 | $49.91 | $86.65 | 2,615 | — | — |
| 1999-08-26 | $50.19 | $87.13 | 1,082 | — | — |
| 1999-08-25 | $50.47 | $87.61 | 3,313 | — | — |
| 1999-08-24 | $50.19 | $87.13 | 4,282 | — | — |
| 1999-08-23 | $50.47 | $87.61 | 2,547 | — | — |
| 1999-08-20 | $50.75 | $88.09 | 1,803 | — | — |
| 1999-08-19 | $49.91 | $86.65 | 1,330 | — | — |
| 1999-08-18 | $50.47 | $87.61 | 2,119 | — | — |
| 1999-08-17 | $50.75 | $88.09 | 3,764 | — | — |
| 1999-08-16 | $51.02 | $88.57 | 9,241 | — | — |
| 1999-08-13 | $50.75 | $88.09 | 2,502 | — | — |
| 1999-08-12 | $50.19 | $87.13 | 4,463 | — | — |
| 1999-08-11 | $51.02 | $88.57 | 2,885 | — | — |
| 1999-08-10 | $49.91 | $86.65 | 3,403 | — | — |
| 1999-08-09 | $49.36 | $85.68 | 7,708 | — | — |
| 1999-08-06 | $51.02 | $88.57 | 563 | — | — |
| 1999-08-05 | $51.85 | $90.02 | 1,826 | — | — |
| 1999-08-04 | $52.13 | $90.50 | 2,524 | — | — |
| 1999-08-03 | $52.13 | $90.50 | 5,680 | — | — |
| 1999-08-02 | $52.96 | $91.94 | 2,547 | — | — |
| 1999-07-30 | $51.02 | $88.57 | 4,891 | — | — |
| 1999-07-29 | $51.30 | $89.05 | 4,012 | — | — |
| 1999-07-28 | $53.52 | $92.90 | 4,463 | — | — |
| 1999-07-27 | $54.63 | $92.52 | 8,723 | — | — |
| 1999-07-26 | $55.46 | $93.93 | 4,823 | — | — |
| 1999-07-23 | $54.90 | $92.99 | 4,981 | — | — |
| 1999-07-22 | $55.46 | $93.93 | 2,682 | — | — |
| 1999-07-21 | $54.90 | $92.99 | 7,122 | — | — |
| 1999-07-20 | $55.46 | $93.93 | 2,029 | — | — |
| 1999-07-19 | $55.46 | $93.93 | 5,252 | — | — |
| 1999-07-16 | $56.57 | $95.81 | 7,348 | — | — |
| 1999-07-15 | $56.01 | $94.87 | 7,348 | — | — |
| 1999-07-14 | $54.07 | $91.58 | 9,534 | — | — |
| 1999-07-13 | $52.96 | $89.70 | 3,268 | — | — |
| 1999-07-12 | $53.24 | $90.17 | 2,074 | — | — |
| 1999-07-09 | $52.96 | $89.70 | 16,499 | — | — |
| 1999-07-08 | $52.13 | $88.29 | 3,110 | — | — |
| 1999-07-07 | $51.02 | $86.41 | 6,311 | — | — |
| 1999-07-06 | $51.30 | $86.88 | 3,313 | — | — |
| 1999-07-02 | $51.02 | $86.41 | 3,741 | — | — |
| 1999-07-01 | $51.85 | $87.82 | 2,186 | — | — |
| 1999-06-30 | $51.58 | $87.35 | 8,903 | — | — |
| 1999-06-29 | $51.58 | $87.35 | 654 | — | — |
| 1999-06-28 | $51.85 | $87.82 | 1,803 | — | — |
| 1999-06-25 | $51.58 | $87.35 | 5,950 | — | — |
| 1999-06-24 | $51.58 | $87.35 | 3,494 | — | — |
| 1999-06-23 | $52.13 | $88.29 | 1,397 | — | — |
| 1999-06-22 | $51.30 | $86.88 | 3,088 | — | — |
| 1999-06-21 | $51.58 | $87.35 | 1,600 | — | — |
| 1999-06-18 | $51.58 | $87.35 | 11,089 | — | — |
| 1999-06-17 | $51.58 | $87.35 | 3,178 | — | — |
| 1999-06-16 | $52.13 | $88.29 | 2,840 | — | — |
| 1999-06-15 | $52.13 | $88.29 | 4,643 | — | — |
| 1999-06-14 | $51.58 | $87.35 | 3,832 | — | — |
| 1999-06-11 | $50.47 | $85.48 | 6,153 | — | — |
| 1999-06-10 | $49.91 | $84.54 | 7,370 | — | — |
| 1999-06-09 | $51.58 | $87.35 | 6,243 | — | — |
| 1999-06-08 | $51.85 | $87.82 | 2,412 | — | — |
| 1999-06-07 | $51.85 | $87.82 | 1,330 | — | — |
| 1999-06-04 | $52.13 | $88.29 | 5,094 | — | — |
| 1999-06-03 | $51.85 | $87.82 | 3,403 | — | — |
| 1999-06-02 | $51.58 | $87.35 | 1,330 | — | — |
| 1999-06-01 | $51.85 | $87.82 | 4,260 | — | — |
| 1999-05-28 | $51.85 | $87.82 | 2,344 | — | — |
| 1999-05-27 | $51.30 | $86.88 | 4,102 | — | — |
| 1999-05-26 | $51.30 | $86.88 | 9,173 | — | — |
| 1999-05-25 | $50.47 | $85.48 | 3,741 | — | — |
| 1999-05-24 | $51.02 | $86.41 | 3,877 | — | — |
| 1999-05-21 | $51.58 | $87.35 | 2,772 | — | — |
| 1999-05-20 | $51.58 | $87.35 | 3,403 | — | — |
| 1999-05-19 | $50.19 | $85.01 | 12,171 | — | — |
| 1999-05-18 | $51.30 | $86.88 | 3,787 | — | — |
| 1999-05-17 | $51.30 | $86.88 | 7,505 | — | — |
| 1999-05-14 | $51.30 | $86.88 | 1,781 | — | — |
| 1999-05-13 | $51.58 | $87.35 | 8,069 | — | — |
| 1999-05-12 | $51.85 | $87.82 | 5,094 | — | — |
| 1999-05-11 | $51.58 | $87.35 | 6,198 | — | — |
| 1999-05-10 | $51.02 | $86.41 | 3,291 | — | — |
| 1999-05-07 | $50.47 | $85.48 | 6,243 | — | — |
| 1999-05-06 | $49.36 | $83.60 | 8,069 | — | — |
| 1999-05-05 | $50.19 | $85.01 | 5,815 | — | — |
| 1999-05-04 | $50.75 | $85.94 | 9,354 | — | — |
| 1999-05-03 | $49.36 | $83.60 | 10,075 | — | — |
| 1999-04-30 | $50.75 | $85.94 | 1,713 | — | — |
| 1999-04-29 | $50.75 | $85.94 | 4,034 | — | — |
| 1999-04-28 | $50.75 | $85.94 | 5,139 | — | — |
| 1999-04-27 | $51.30 | $84.54 | 8,046 | — | — |
| 1999-04-26 | $52.13 | $85.91 | 11,450 | — | — |
| 1999-04-23 | $50.47 | $83.17 | 9,737 | — | — |
| 1999-04-22 | $49.64 | $81.80 | 27,700 | — | — |
| 1999-04-21 | $48.80 | $80.43 | 5,297 | — | — |
| 1999-04-20 | $48.80 | $80.43 | 6,874 | — | — |
| 1999-04-19 | $48.80 | $80.43 | 14,064 | — | — |
| 1999-04-16 | $48.80 | $80.43 | 12,284 | — | — |
| 1999-04-15 | $49.64 | $81.80 | 7,370 | — | — |
| 1999-04-14 | $49.64 | $81.80 | 3,494 | — | — |
| 1999-04-13 | $48.80 | $80.43 | 4,823 | — | — |
| 1999-04-12 | $47.97 | $79.06 | 5,139 | — | — |
| 1999-04-09 | $49.08 | $80.88 | 3,764 | — | — |
| 1999-04-08 | $47.70 | $78.60 | 7,212 | — | — |
| 1999-04-07 | $47.14 | $77.68 | 4,080 | — | — |
| 1999-04-06 | $47.97 | $79.06 | 17,333 | — | — |
| 1999-04-05 | $48.25 | $79.51 | 5,409 | — | — |
| 1999-04-01 | $48.80 | $80.43 | 2,457 | — | — |
| 1999-03-31 | $49.36 | $81.34 | 4,575 | — | — |
| 1999-03-30 | $47.70 | $78.60 | 5,635 | — | — |
| 1999-03-29 | $49.36 | $81.34 | 10,143 | — | — |
| 1999-03-26 | $49.08 | $80.88 | 5,702 | — | — |
| 1999-03-25 | $50.47 | $83.17 | 15,079 | — | — |
| 1999-03-24 | $51.58 | $85.00 | 9,444 | — | — |
| 1999-03-23 | $49.36 | $81.34 | 11,112 | — | — |
| 1999-03-22 | $49.36 | $81.34 | 13,907 | — | — |
| 1999-03-19 | $48.53 | $79.97 | 5,409 | — | — |
| 1999-03-18 | $48.80 | $80.43 | 12,825 | — | — |
| 1999-03-17 | $48.80 | $80.43 | 6,672 | — | — |
| 1999-03-16 | $48.80 | $80.43 | 9,354 | — | — |
| 1999-03-15 | $48.25 | $79.51 | 6,153 | — | — |
| 1999-03-12 | $48.80 | $80.43 | 13,568 | — | — |
| 1999-03-11 | $47.42 | $78.14 | 13,321 | — | — |
| 1999-03-10 | $46.86 | $77.23 | 23,869 | — | — |
| 1999-03-09 | $46.03 | $75.86 | 57,001 | — | — |
| 1999-03-08 | $51.30 | $84.54 | 3,944 | — | — |
| 1999-03-05 | $51.58 | $85.00 | 6,829 | — | — |
| 1999-03-04 | $51.30 | $84.54 | 9,173 | — | — |
| 1999-03-03 | $52.41 | $86.37 | 3,719 | — | — |
| 1999-03-02 | $51.02 | $84.08 | 5,184 | — | — |
| 1999-03-01 | $51.58 | $85.00 | 3,043 | — | — |
| 1999-02-26 | $52.13 | $85.91 | 5,680 | — | — |
| 1999-02-25 | $52.41 | $86.37 | 3,246 | — | — |
| 1999-02-24 | $51.85 | $85.45 | 4,147 | — | — |
| 1999-02-23 | $52.69 | $86.82 | 3,967 | — | — |
| 1999-02-22 | $50.47 | $83.17 | 6,581 | — | — |
| 1999-02-19 | $51.85 | $85.45 | 7,460 | — | — |
| 1999-02-18 | $51.58 | $85.00 | 2,750 | — | — |
| 1999-02-17 | $51.58 | $85.00 | 2,592 | — | — |
| 1999-02-16 | $51.85 | $85.45 | 3,944 | — | — |
| 1999-02-12 | $50.47 | $83.17 | 8,565 | — | — |
| 1999-02-11 | $49.91 | $82.25 | 1,127 | — | — |
| 1999-02-10 | $49.64 | $81.80 | 10,571 | — | — |
| 1999-02-09 | $50.47 | $83.17 | 7,258 | — | — |
| 1999-02-08 | $49.91 | $82.25 | 4,756 | — | — |
| 1999-02-05 | $49.36 | $81.34 | 24,455 | — | — |
| 1999-02-04 | $49.08 | $80.88 | 20,804 | — | — |
| 1999-02-03 | $49.64 | $81.80 | 20,105 | — | — |
| 1999-02-02 | $52.13 | $85.91 | 7,212 | — | — |
| 1999-02-01 | $52.96 | $87.28 | 5,545 | — | — |
| 1999-01-29 | $53.52 | $88.20 | 7,212 | — | — |
| 1999-01-28 | $53.24 | $87.74 | 5,747 | — | — |
| 1999-01-27 | $53.80 | $86.37 | 4,981 | — | — |
| 1999-01-26 | $55.74 | $89.49 | 8,407 | — | — |
| 1999-01-25 | $53.80 | $86.37 | 4,598 | — | — |
| 1999-01-22 | $53.24 | $85.48 | 10,436 | — | — |
| 1999-01-21 | $52.96 | $85.04 | 4,598 | — | — |
| 1999-01-20 | $52.41 | $84.14 | 17,265 | — | — |
| 1999-01-19 | $53.80 | $86.37 | 13,839 | — | — |
| 1999-01-15 | $54.63 | $87.71 | 9,286 | — | — |
| 1999-01-14 | $52.69 | $84.59 | 7,596 | — | — |
| 1999-01-13 | $53.80 | $86.37 | 8,114 | — | — |
| 1999-01-12 | $54.07 | $86.82 | 7,708 | — | — |
| 1999-01-11 | $54.35 | $87.26 | 6,311 | — | — |
| 1999-01-08 | $55.46 | $89.04 | 8,971 | — | — |
| 1999-01-07 | $54.90 | $88.15 | 4,012 | — | — |
| 1999-01-06 | $56.85 | $91.27 | 7,551 | — | — |
| 1999-01-05 | $56.57 | $90.82 | 5,342 | — | — |
| 1999-01-04 | $57.12 | $91.71 | 3,043 | — | — |