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 | $41.42 | $49.91 | 47,000 | — | — |
| 1999-12-30 | $41.40 | $49.88 | 44,000 | — | — |
| 1999-12-29 | $41.30 | $49.76 | 14,000 | — | — |
| 1999-12-28 | $41.00 | $49.40 | 36,000 | — | — |
| 1999-12-27 | $41.44 | $49.92 | 36,000 | — | — |
| 1999-12-23 | $41.80 | $50.36 | 27,000 | — | — |
| 1999-12-22 | $42.25 | $50.90 | 48,000 | — | — |
| 1999-12-21 | $41.75 | $50.30 | 52,000 | — | — |
| 1999-12-20 | $42.01 | $50.61 | 62,000 | — | — |
| 1999-12-17 | $41.95 | $50.54 | 71,000 | — | — |
| 1999-12-16 | $42.25 | $50.90 | 21,000 | — | — |
| 1999-12-15 | $42.46 | $51.15 | 60,000 | — | — |
| 1999-12-14 | $43.00 | $51.80 | 286,000 | — | — |
| 1999-12-13 | $43.42 | $52.31 | 482,000 | — | — |
| 1999-12-10 | $43.69 | $52.64 | 93,000 | — | — |
| 1999-12-09 | $42.50 | $51.20 | 82,000 | — | — |
| 1999-12-08 | $42.80 | $51.56 | 40,000 | — | — |
| 1999-12-07 | $44.10 | $53.13 | 107,000 | — | — |
| 1999-12-06 | $45.03 | $54.24 | 23,000 | — | — |
| 1999-12-03 | $46.38 | $55.87 | 217,000 | — | — |
| 1999-12-02 | $46.33 | $55.81 | 274,000 | — | — |
| 1999-12-01 | $46.80 | $56.38 | 242,000 | — | — |
| 1999-11-30 | $47.00 | $56.62 | 52,000 | — | — |
| 1999-11-29 | $46.20 | $55.66 | 27,000 | — | — |
| 1999-11-26 | $47.11 | $56.60 | 5,000 | — | — |
| 1999-11-24 | $47.20 | $56.71 | 129,000 | — | — |
| 1999-11-23 | $46.90 | $56.35 | 63,000 | — | — |
| 1999-11-22 | $48.09 | $57.78 | 522,000 | — | — |
| 1999-11-19 | $49.19 | $59.10 | 18,000 | — | — |
| 1999-11-18 | $49.42 | $59.39 | 14,000 | — | — |
| 1999-11-17 | $49.01 | $58.88 | 79,000 | — | — |
| 1999-11-16 | $49.65 | $59.66 | 6,000 | — | — |
| 1999-11-15 | $50.00 | $60.08 | 137,000 | — | — |
| 1999-11-12 | $49.35 | $59.30 | 72,000 | — | — |
| 1999-11-11 | $48.90 | $58.76 | 87,000 | — | — |
| 1999-11-10 | $49.00 | $58.88 | 80,000 | — | — |
| 1999-11-09 | $49.00 | $58.88 | 903,000 | — | — |
| 1999-11-08 | $49.00 | $58.88 | 68,000 | — | — |
| 1999-11-05 | $49.00 | $58.88 | 95,000 | — | — |
| 1999-11-04 | $49.78 | $59.81 | 28,000 | — | — |
| 1999-11-03 | $49.85 | $59.90 | 153,000 | — | — |
| 1999-11-02 | $50.00 | $60.08 | 58,000 | — | — |
| 1999-11-01 | $49.50 | $59.48 | 30,000 | — | — |
| 1999-10-29 | $49.55 | $59.54 | 46,000 | — | — |
| 1999-10-28 | $49.85 | $59.90 | 76,000 | — | — |
| 1999-10-27 | $47.20 | $56.71 | 96,000 | — | — |
| 1999-10-26 | $46.40 | $55.75 | 99,000 | — | — |
| 1999-10-25 | $45.45 | $54.61 | 126,000 | — | — |
| 1999-10-22 | $46.00 | $55.27 | 84,000 | — | — |
| 1999-10-21 | $45.76 | $54.99 | 9,000 | — | — |
| 1999-10-20 | $45.38 | $54.52 | 31,000 | — | — |
| 1999-10-19 | $45.30 | $54.43 | 168,000 | — | — |
| 1999-10-18 | $44.95 | $54.01 | 259,000 | — | — |
| 1999-10-15 | $45.17 | $54.28 | 57,000 | — | — |
| 1999-10-14 | $45.85 | $55.09 | 429,000 | — | — |
| 1999-10-13 | $47.50 | $57.07 | 107,000 | — | — |
| 1999-10-12 | $47.83 | $57.46 | 122,000 | — | — |
| 1999-10-11 | $48.20 | $57.92 | 19,000 | — | — |
| 1999-10-08 | $46.50 | $55.87 | 43,000 | — | — |
| 1999-10-07 | $46.91 | $56.36 | 10,000 | — | — |
| 1999-10-06 | $47.40 | $56.95 | 101,000 | — | — |
| 1999-10-05 | $46.61 | $56.01 | 55,000 | — | — |
| 1999-10-04 | $45.97 | $55.24 | 34,000 | — | — |
| 1999-10-01 | $45.65 | $54.85 | 43,000 | — | — |
| 1999-09-30 | $45.90 | $55.15 | 61,000 | — | — |
| 1999-09-29 | $45.01 | $54.09 | 77,000 | — | — |
| 1999-09-28 | $44.28 | $53.20 | 71,000 | — | — |
| 1999-09-27 | $45.00 | $54.07 | 93,000 | — | — |
| 1999-09-24 | $44.00 | $52.87 | 104,000 | — | — |
| 1999-09-23 | $42.30 | $50.83 | 85,000 | — | — |
| 1999-09-22 | $42.95 | $51.61 | 6,000 | — | — |
| 1999-09-21 | $42.95 | $51.61 | 27,000 | — | — |
| 1999-09-20 | $43.70 | $52.51 | 31,000 | — | — |
| 1999-09-17 | $44.99 | $54.06 | 24,000 | — | — |
| 1999-09-16 | $45.00 | $54.07 | 34,000 | — | — |
| 1999-09-15 | $45.40 | $54.55 | 66,000 | — | — |
| 1999-09-14 | $45.30 | $54.43 | 32,000 | — | — |
| 1999-09-13 | $45.61 | $54.81 | 31,000 | — | — |
| 1999-09-10 | $45.30 | $54.43 | 18,000 | — | — |
| 1999-09-09 | $45.08 | $54.16 | 60,000 | — | — |
| 1999-09-08 | $46.00 | $55.27 | 87,000 | — | — |
| 1999-09-07 | $46.00 | $55.27 | 62,000 | — | — |
| 1999-09-03 | $46.39 | $55.74 | 61,000 | — | — |
| 1999-09-02 | $46.20 | $55.51 | 28,000 | — | — |
| 1999-09-01 | $46.17 | $55.48 | 59,000 | — | — |
| 1999-08-31 | $46.40 | $55.75 | 46,000 | — | — |
| 1999-08-30 | $47.25 | $56.77 | 31,000 | — | — |
| 1999-08-27 | $46.97 | $56.29 | 37,000 | — | — |
| 1999-08-26 | $48.05 | $57.58 | 52,000 | — | — |
| 1999-08-25 | $48.60 | $58.24 | 22,000 | — | — |
| 1999-08-24 | $49.95 | $59.86 | 73,000 | — | — |
| 1999-08-23 | $48.50 | $58.12 | 50,000 | — | — |
| 1999-08-20 | $48.40 | $58.00 | 41,000 | — | — |
| 1999-08-19 | $48.90 | $58.60 | 40,000 | — | — |
| 1999-08-18 | $49.05 | $58.78 | 26,000 | — | — |
| 1999-08-17 | $49.15 | $58.90 | 114,000 | — | — |
| 1999-08-16 | $48.35 | $57.94 | 33,000 | — | — |
| 1999-08-13 | $47.60 | $57.04 | 67,000 | — | — |
| 1999-08-12 | $48.92 | $58.63 | 18,000 | — | — |
| 1999-08-11 | $48.78 | $58.46 | 19,000 | — | — |
| 1999-08-10 | $49.00 | $58.72 | 11,000 | — | — |
| 1999-08-09 | $49.30 | $59.08 | 29,000 | — | — |
| 1999-08-06 | $48.50 | $58.12 | 173,000 | — | — |
| 1999-08-05 | $50.88 | $60.97 | 36,000 | — | — |
| 1999-08-04 | $52.17 | $62.52 | 19,000 | — | — |
| 1999-08-03 | $52.30 | $62.67 | 57,000 | — | — |
| 1999-08-02 | $52.90 | $63.39 | 17,000 | — | — |
| 1999-07-30 | $53.95 | $64.65 | 73,000 | — | — |
| 1999-07-29 | $53.35 | $63.93 | 5,000 | — | — |
| 1999-07-28 | $53.38 | $63.96 | 25,000 | — | — |
| 1999-07-27 | $53.63 | $64.26 | 10,000 | — | — |
| 1999-07-26 | $53.61 | $64.25 | 1,000 | — | — |
| 1999-07-23 | $53.76 | $64.43 | 36,000 | — | — |
| 1999-07-22 | $53.76 | $64.43 | 51,000 | — | — |
| 1999-07-21 | $54.78 | $65.64 | 77,000 | — | — |
| 1999-07-20 | $54.50 | $65.31 | 45,000 | — | — |
| 1999-07-19 | $54.60 | $65.43 | 19,000 | — | — |
| 1999-07-16 | $54.65 | $65.49 | 40,000 | — | — |
| 1999-07-15 | $54.78 | $65.64 | 32,000 | — | — |
| 1999-07-14 | $54.40 | $65.19 | 77,000 | — | — |
| 1999-07-13 | $55.40 | $66.39 | 41,000 | — | — |
| 1999-07-12 | $55.30 | $66.27 | 20,000 | — | — |
| 1999-07-09 | $56.28 | $67.44 | 17,000 | — | — |
| 1999-07-08 | $56.66 | $67.89 | 96,000 | — | — |
| 1999-07-07 | $55.97 | $67.08 | 25,000 | — | — |
| 1999-07-06 | $55.35 | $66.33 | 159,000 | — | — |
| 1999-07-02 | $55.90 | $66.99 | 37,000 | — | — |
| 1999-07-01 | $55.35 | $66.33 | 37,000 | — | — |
| 1999-06-30 | $55.00 | $65.91 | 176,000 | — | — |
| 1999-06-29 | $55.45 | $66.45 | 130,000 | — | — |
| 1999-06-28 | $55.40 | $66.39 | 38,000 | — | — |
| 1999-06-25 | $55.08 | $66.00 | 25,000 | — | — |
| 1999-06-24 | $55.05 | $65.97 | 20,000 | — | — |
| 1999-06-23 | $55.20 | $66.15 | 93,000 | — | — |
| 1999-06-22 | $55.40 | $66.39 | 109,000 | — | — |
| 1999-06-21 | $55.00 | $65.91 | 60,000 | — | — |
| 1999-06-18 | $54.45 | $65.25 | 109,000 | — | — |
| 1999-06-17 | $55.00 | $65.91 | 84,000 | — | — |
| 1999-06-16 | $54.06 | $64.79 | 63,000 | — | — |
| 1999-06-15 | $53.90 | $64.59 | 75,000 | — | — |
| 1999-06-14 | $55.05 | $65.97 | 49,000 | — | — |
| 1999-06-11 | $54.80 | $65.67 | 21,000 | — | — |
| 1999-06-10 | $55.47 | $66.48 | 81,000 | — | — |
| 1999-06-09 | $54.50 | $65.31 | 211,000 | — | — |
| 1999-06-08 | $54.11 | $64.85 | 83,000 | — | — |
| 1999-06-07 | $54.50 | $65.31 | 83,000 | — | — |
| 1999-06-04 | $53.35 | $63.93 | 33,000 | — | — |
| 1999-06-03 | $53.60 | $64.23 | 56,000 | — | — |
| 1999-06-02 | $52.20 | $62.55 | 83,000 | — | — |
| 1999-06-01 | $52.30 | $62.67 | 165,000 | — | — |
| 1999-05-28 | $52.70 | $63.15 | 34,000 | — | — |
| 1999-05-27 | $52.60 | $63.03 | 15,000 | — | — |
| 1999-05-26 | $53.55 | $64.05 | 18,000 | — | — |
| 1999-05-25 | $53.00 | $63.39 | 85,000 | — | — |
| 1999-05-24 | $54.49 | $65.17 | 27,000 | — | — |
| 1999-05-21 | $54.40 | $65.07 | 42,000 | — | — |
| 1999-05-20 | $53.90 | $64.47 | 17,000 | — | — |
| 1999-05-19 | $53.60 | $64.11 | 28,000 | — | — |
| 1999-05-18 | $53.40 | $63.87 | 37,000 | — | — |
| 1999-05-17 | $53.58 | $64.08 | 128,000 | — | — |
| 1999-05-14 | $54.95 | $65.73 | 105,000 | — | — |
| 1999-05-13 | $55.50 | $66.38 | 17,000 | — | — |
| 1999-05-12 | $56.11 | $67.11 | 23,000 | — | — |
| 1999-05-11 | $56.50 | $67.58 | 22,000 | — | — |
| 1999-05-10 | $56.15 | $67.16 | 50,000 | — | — |
| 1999-05-07 | $56.10 | $67.10 | 56,000 | — | — |
| 1999-05-06 | $56.58 | $67.67 | 34,000 | — | — |
| 1999-05-05 | $56.50 | $67.58 | 77,000 | — | — |
| 1999-05-04 | $56.20 | $67.22 | 52,000 | — | — |
| 1999-05-03 | $56.20 | $67.22 | 44,000 | — | — |
| 1999-04-30 | $55.90 | $66.86 | 70,000 | — | — |
| 1999-04-29 | $55.61 | $66.51 | 255,000 | — | — |
| 1999-04-28 | $55.45 | $66.33 | 80,000 | — | — |
| 1999-04-27 | $52.28 | $62.53 | 32,000 | — | — |
| 1999-04-26 | $52.11 | $62.33 | 57,000 | — | — |
| 1999-04-23 | $52.00 | $62.20 | 19,000 | — | — |
| 1999-04-22 | $51.25 | $61.30 | 12,000 | — | — |
| 1999-04-21 | $50.50 | $60.40 | 99,000 | — | — |
| 1999-04-20 | $50.50 | $60.40 | 69,000 | — | — |
| 1999-04-19 | $49.20 | $58.85 | 66,000 | — | — |
| 1999-04-16 | $49.41 | $59.10 | 54,000 | — | — |
| 1999-04-15 | $49.90 | $59.69 | 31,000 | — | — |
| 1999-04-14 | $49.80 | $59.57 | 76,000 | — | — |
| 1999-04-13 | $48.39 | $57.88 | 47,000 | — | — |
| 1999-04-12 | $48.00 | $57.41 | 45,000 | — | — |
| 1999-04-09 | $47.75 | $57.11 | 45,000 | — | — |
| 1999-04-08 | $47.50 | $56.82 | 96,000 | — | — |
| 1999-04-07 | $47.33 | $56.61 | 40,000 | — | — |
| 1999-04-06 | $46.70 | $55.86 | 73,000 | — | — |
| 1999-04-05 | $46.75 | $55.92 | 50,000 | — | — |
| 1999-04-01 | $47.00 | $56.22 | 21,000 | — | — |
| 1999-03-31 | $47.90 | $57.29 | 26,000 | — | — |
| 1999-03-30 | $48.00 | $57.41 | 87,000 | — | — |
| 1999-03-29 | $47.20 | $56.46 | 30,000 | — | — |
| 1999-03-26 | $47.85 | $57.23 | 15,000 | — | — |
| 1999-03-25 | $48.96 | $58.57 | 26,000 | — | — |
| 1999-03-24 | $48.40 | $57.89 | 9,000 | — | — |
| 1999-03-23 | $48.61 | $58.15 | 31,000 | — | — |
| 1999-03-22 | $49.20 | $58.85 | 43,000 | — | — |
| 1999-03-19 | $49.15 | $58.79 | 35,000 | — | — |
| 1999-03-18 | $49.47 | $59.18 | 141,000 | — | — |
| 1999-03-17 | $48.70 | $58.25 | 25,000 | — | — |
| 1999-03-16 | $48.50 | $58.01 | 80,000 | — | — |
| 1999-03-15 | $48.45 | $57.95 | 201,000 | — | — |
| 1999-03-12 | $48.20 | $57.65 | 73,000 | — | — |
| 1999-03-11 | $47.93 | $57.33 | 62,000 | — | — |
| 1999-03-10 | $47.17 | $56.43 | 10,000 | — | — |
| 1999-03-09 | $47.47 | $56.79 | 38,000 | — | — |
| 1999-03-08 | $46.80 | $55.98 | 9,000 | — | — |
| 1999-03-05 | $47.70 | $57.06 | 42,000 | — | — |
| 1999-03-04 | $47.97 | $57.38 | 65,000 | — | — |
| 1999-03-03 | $47.50 | $56.82 | 85,000 | — | — |
| 1999-03-02 | $47.66 | $57.00 | 84,000 | — | — |
| 1999-03-01 | $47.97 | $57.38 | 22,000 | — | — |
| 1999-02-26 | $47.58 | $56.91 | 11,000 | — | — |
| 1999-02-25 | $47.60 | $56.94 | 25,000 | — | — |
| 1999-02-24 | $47.84 | $57.11 | 100,000 | — | — |
| 1999-02-23 | $48.35 | $57.71 | 87,000 | — | — |
| 1999-02-22 | $48.25 | $57.59 | 9,000 | — | — |
| 1999-02-19 | $48.00 | $57.29 | 111,000 | — | — |
| 1999-02-18 | $47.53 | $56.73 | 47,000 | — | — |
| 1999-02-17 | $48.05 | $57.35 | 63,000 | — | — |
| 1999-02-16 | $47.85 | $57.11 | 59,000 | — | — |
| 1999-02-12 | $47.97 | $57.26 | 45,000 | — | — |
| 1999-02-11 | $48.00 | $57.29 | 55,000 | — | — |
| 1999-02-10 | $48.60 | $58.01 | 77,000 | — | — |
| 1999-02-09 | $48.22 | $57.56 | 96,000 | — | — |
| 1999-02-08 | $48.90 | $58.37 | 0 | — | — |
| 1999-02-05 | $48.92 | $58.40 | 17,000 | — | — |
| 1999-02-04 | $48.80 | $58.25 | 44,000 | — | — |
| 1999-02-03 | $49.94 | $59.61 | 8,000 | — | — |
| 1999-02-02 | $49.88 | $59.53 | 55,000 | — | — |
| 1999-02-01 | $49.97 | $59.65 | 45,000 | — | — |
| 1999-01-29 | $50.00 | $59.68 | 184,000 | — | — |
| 1999-01-28 | $50.85 | $60.70 | 52,000 | — | — |
| 1999-01-27 | $50.28 | $60.01 | 30,000 | — | — |
| 1999-01-26 | $50.30 | $60.04 | 75,000 | — | — |
| 1999-01-25 | $50.00 | $59.68 | 146,000 | — | — |
| 1999-01-22 | $50.51 | $60.29 | 23,000 | — | — |
| 1999-01-21 | $50.90 | $60.76 | 67,000 | — | — |
| 1999-01-20 | $50.70 | $60.52 | 90,000 | — | — |
| 1999-01-19 | $49.50 | $59.08 | 93,000 | — | — |
| 1999-01-15 | $50.50 | $60.28 | 34,000 | — | — |
| 1999-01-14 | $50.31 | $60.05 | 68,000 | — | — |
| 1999-01-13 | $50.90 | $60.76 | 93,000 | — | — |
| 1999-01-12 | $51.73 | $61.75 | 31,000 | — | — |
| 1999-01-11 | $51.50 | $61.47 | 46,000 | — | — |
| 1999-01-08 | $51.33 | $61.26 | 31,000 | — | — |
| 1999-01-07 | $51.00 | $60.87 | 58,000 | — | — |
| 1999-01-06 | $51.78 | $61.80 | 28,000 | — | — |
| 1999-01-05 | $51.40 | $61.35 | 52,000 | — | — |
| 1999-01-04 | $51.65 | $61.65 | 121,000 | — | — |