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
- 1991-08-07 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 | $60.19 | $62.11 | 158,000 | — | — |
| 1999-12-30 | $59.81 | $61.73 | 786,300 | — | — |
| 1999-12-29 | $59.63 | $61.53 | 307,900 | — | — |
| 1999-12-28 | $59.69 | $61.60 | 444,600 | — | — |
| 1999-12-27 | $60.88 | $62.82 | 220,900 | — | — |
| 1999-12-23 | $61.25 | $63.21 | 307,900 | — | — |
| 1999-12-22 | $61.31 | $63.27 | 285,800 | — | — |
| 1999-12-21 | $59.19 | $61.08 | 395,500 | — | — |
| 1999-12-20 | $57.13 | $58.95 | 288,500 | — | — |
| 1999-12-17 | $57.31 | $59.15 | 643,000 | — | — |
| 1999-12-16 | $58.63 | $60.50 | 543,800 | — | — |
| 1999-12-15 | $59.38 | $61.27 | 520,200 | — | — |
| 1999-12-14 | $60.81 | $62.76 | 484,000 | — | — |
| 1999-12-13 | $61.19 | $63.14 | 485,900 | — | — |
| 1999-12-10 | $61.31 | $63.27 | 457,500 | — | — |
| 1999-12-09 | $60.00 | $61.92 | 869,700 | — | — |
| 1999-12-08 | $60.17 | $62.10 | 1,118,500 | — | — |
| 1999-12-07 | $61.56 | $63.53 | 918,700 | — | — |
| 1999-12-06 | $58.50 | $60.37 | 646,200 | — | — |
| 1999-12-03 | $58.50 | $60.37 | 612,100 | — | — |
| 1999-12-02 | $57.33 | $59.16 | 336,000 | — | — |
| 1999-12-01 | $56.73 | $58.55 | 612,200 | — | — |
| 1999-11-30 | $56.50 | $58.31 | 342,500 | — | — |
| 1999-11-29 | $55.44 | $57.21 | 444,300 | — | — |
| 1999-11-26 | $56.56 | $58.37 | 162,800 | — | — |
| 1999-11-24 | $56.48 | $58.29 | 619,900 | — | — |
| 1999-11-23 | $56.19 | $57.98 | 631,700 | — | — |
| 1999-11-22 | $55.63 | $57.40 | 606,400 | — | — |
| 1999-11-19 | $57.06 | $58.89 | 392,400 | — | — |
| 1999-11-18 | $57.13 | $58.95 | 397,100 | — | — |
| 1999-11-17 | $55.44 | $57.21 | 399,500 | — | — |
| 1999-11-16 | $56.50 | $58.31 | 319,500 | — | — |
| 1999-11-15 | $57.00 | $58.82 | 139,700 | — | — |
| 1999-11-12 | $57.38 | $59.21 | 396,900 | — | — |
| 1999-11-11 | $55.88 | $57.66 | 500,500 | — | — |
| 1999-11-10 | $58.25 | $60.11 | 366,600 | — | — |
| 1999-11-09 | $58.13 | $59.98 | 198,700 | — | — |
| 1999-11-08 | $58.63 | $60.50 | 228,000 | — | — |
| 1999-11-05 | $58.00 | $59.85 | 661,800 | — | — |
| 1999-11-04 | $58.00 | $59.85 | 458,400 | — | — |
| 1999-11-03 | $57.00 | $58.80 | 356,400 | — | — |
| 1999-11-02 | $57.69 | $59.51 | 491,500 | — | — |
| 1999-11-01 | $58.50 | $60.34 | 570,600 | — | — |
| 1999-10-29 | $59.75 | $61.63 | 693,700 | — | — |
| 1999-10-28 | $57.56 | $59.38 | 549,800 | — | — |
| 1999-10-27 | $55.13 | $56.86 | 301,600 | — | — |
| 1999-10-26 | $53.81 | $55.51 | 585,400 | — | — |
| 1999-10-25 | $53.88 | $55.57 | 457,400 | — | — |
| 1999-10-22 | $53.25 | $54.93 | 502,100 | — | — |
| 1999-10-21 | $52.06 | $53.70 | 335,500 | — | — |
| 1999-10-20 | $51.06 | $52.67 | 573,500 | — | — |
| 1999-10-19 | $49.81 | $51.38 | 893,100 | — | — |
| 1999-10-18 | $50.00 | $51.58 | 507,000 | — | — |
| 1999-10-15 | $51.50 | $53.12 | 348,800 | — | — |
| 1999-10-14 | $52.63 | $54.28 | 518,500 | — | — |
| 1999-10-13 | $51.88 | $53.51 | 455,500 | — | — |
| 1999-10-12 | $53.56 | $55.25 | 488,500 | — | — |
| 1999-10-11 | $51.31 | $52.93 | 195,500 | — | — |
| 1999-10-08 | $50.25 | $51.83 | 372,500 | — | — |
| 1999-10-07 | $49.13 | $50.67 | 423,500 | — | — |
| 1999-10-06 | $50.19 | $51.77 | 658,400 | — | — |
| 1999-10-05 | $50.00 | $51.58 | 594,200 | — | — |
| 1999-10-04 | $48.94 | $50.48 | 250,300 | — | — |
| 1999-10-01 | $46.94 | $48.42 | 682,700 | — | — |
| 1999-09-30 | $47.75 | $49.26 | 543,000 | — | — |
| 1999-09-29 | $46.88 | $48.35 | 666,000 | — | — |
| 1999-09-28 | $47.06 | $48.55 | 339,900 | — | — |
| 1999-09-27 | $47.19 | $48.68 | 429,600 | — | — |
| 1999-09-24 | $46.44 | $47.90 | 508,500 | — | — |
| 1999-09-23 | $45.94 | $47.39 | 491,000 | — | — |
| 1999-09-22 | $44.50 | $45.90 | 472,800 | — | — |
| 1999-09-21 | $44.69 | $46.10 | 707,900 | — | — |
| 1999-09-20 | $43.38 | $44.74 | 385,100 | — | — |
| 1999-09-17 | $42.69 | $44.03 | 649,600 | — | — |
| 1999-09-16 | $40.88 | $42.16 | 801,200 | — | — |
| 1999-09-15 | $41.25 | $42.55 | 347,000 | — | — |
| 1999-09-14 | $41.06 | $42.36 | 439,800 | — | — |
| 1999-09-13 | $42.00 | $43.32 | 538,200 | — | — |
| 1999-09-10 | $41.44 | $42.74 | 596,400 | — | — |
| 1999-09-09 | $41.25 | $42.55 | 718,000 | — | — |
| 1999-09-08 | $40.56 | $41.84 | 454,600 | — | — |
| 1999-09-07 | $41.50 | $42.81 | 501,800 | — | — |
| 1999-09-03 | $42.13 | $43.45 | 420,000 | — | — |
| 1999-09-02 | $41.88 | $43.20 | 346,300 | — | — |
| 1999-09-01 | $42.38 | $43.71 | 770,800 | — | — |
| 1999-08-31 | $43.44 | $44.81 | 272,500 | — | — |
| 1999-08-30 | $44.81 | $46.23 | 101,800 | — | — |
| 1999-08-27 | $46.56 | $48.03 | 138,000 | — | — |
| 1999-08-26 | $46.06 | $47.51 | 223,400 | — | — |
| 1999-08-25 | $46.44 | $47.90 | 445,200 | — | — |
| 1999-08-24 | $47.19 | $48.68 | 170,600 | — | — |
| 1999-08-23 | $47.56 | $49.06 | 248,700 | — | — |
| 1999-08-20 | $47.25 | $48.74 | 189,500 | — | — |
| 1999-08-19 | $47.31 | $48.80 | 382,800 | — | — |
| 1999-08-18 | $46.88 | $48.35 | 375,700 | — | — |
| 1999-08-17 | $46.50 | $47.97 | 367,600 | — | — |
| 1999-08-16 | $46.38 | $47.84 | 204,000 | — | — |
| 1999-08-13 | $46.00 | $47.45 | 278,600 | — | — |
| 1999-08-12 | $45.63 | $47.06 | 314,100 | — | — |
| 1999-08-11 | $45.13 | $46.55 | 283,300 | — | — |
| 1999-08-10 | $45.38 | $46.81 | 291,400 | — | — |
| 1999-08-09 | $45.38 | $46.81 | 363,100 | — | — |
| 1999-08-06 | $46.00 | $47.45 | 303,300 | — | — |
| 1999-08-05 | $47.13 | $48.61 | 398,000 | — | — |
| 1999-08-04 | $48.63 | $50.13 | 221,300 | — | — |
| 1999-08-03 | $49.88 | $51.42 | 356,400 | — | — |
| 1999-08-02 | $50.19 | $51.74 | 249,700 | — | — |
| 1999-07-30 | $49.31 | $50.84 | 173,200 | — | — |
| 1999-07-29 | $49.44 | $50.97 | 384,100 | — | — |
| 1999-07-28 | $51.13 | $52.71 | 291,900 | — | — |
| 1999-07-27 | $50.88 | $52.45 | 265,500 | — | — |
| 1999-07-26 | $50.94 | $52.52 | 564,600 | — | — |
| 1999-07-23 | $51.06 | $52.65 | 265,600 | — | — |
| 1999-07-22 | $51.38 | $52.97 | 795,200 | — | — |
| 1999-07-21 | $52.94 | $54.58 | 434,500 | — | — |
| 1999-07-20 | $52.75 | $54.39 | 714,800 | — | — |
| 1999-07-19 | $52.44 | $54.06 | 374,000 | — | — |
| 1999-07-16 | $53.38 | $55.03 | 502,000 | — | — |
| 1999-07-15 | $54.19 | $55.87 | 632,400 | — | — |
| 1999-07-14 | $56.00 | $57.74 | 441,900 | — | — |
| 1999-07-13 | $55.88 | $57.61 | 383,100 | — | — |
| 1999-07-12 | $56.00 | $57.74 | 252,900 | — | — |
| 1999-07-09 | $55.81 | $57.54 | 594,100 | — | — |
| 1999-07-08 | $55.69 | $57.41 | 437,600 | — | — |
| 1999-07-07 | $53.50 | $55.16 | 426,100 | — | — |
| 1999-07-06 | $52.56 | $54.19 | 670,600 | — | — |
| 1999-07-02 | $53.13 | $54.77 | 724,100 | — | — |
| 1999-07-01 | $49.31 | $50.84 | 376,200 | — | — |
| 1999-06-30 | $48.63 | $50.13 | 435,200 | — | — |
| 1999-06-29 | $45.69 | $47.10 | 197,300 | — | — |
| 1999-06-28 | $45.69 | $47.10 | 300,000 | — | — |
| 1999-06-25 | $45.75 | $47.17 | 222,500 | — | — |
| 1999-06-24 | $46.00 | $47.43 | 211,000 | — | — |
| 1999-06-23 | $46.00 | $47.43 | 205,600 | — | — |
| 1999-06-22 | $45.75 | $47.17 | 237,000 | — | — |
| 1999-06-21 | $44.50 | $45.88 | 336,800 | — | — |
| 1999-06-18 | $45.75 | $47.17 | 225,100 | — | — |
| 1999-06-17 | $45.19 | $46.59 | 127,100 | — | — |
| 1999-06-16 | $44.63 | $46.01 | 225,200 | — | — |
| 1999-06-15 | $44.19 | $45.56 | 225,500 | — | — |
| 1999-06-14 | $45.13 | $46.52 | 125,600 | — | — |
| 1999-06-11 | $44.38 | $45.75 | 193,500 | — | — |
| 1999-06-10 | $44.25 | $45.62 | 149,700 | — | — |
| 1999-06-09 | $45.81 | $47.23 | 169,900 | — | — |
| 1999-06-08 | $45.38 | $46.78 | 192,100 | — | — |
| 1999-06-07 | $45.75 | $47.17 | 400,700 | — | — |
| 1999-06-04 | $45.50 | $46.91 | 220,500 | — | — |
| 1999-06-03 | $46.31 | $47.75 | 117,100 | — | — |
| 1999-06-02 | $46.75 | $48.20 | 148,600 | — | — |
| 1999-06-01 | $48.25 | $49.75 | 218,300 | — | — |
| 1999-05-28 | $48.13 | $49.62 | 169,100 | — | — |
| 1999-05-27 | $47.06 | $48.52 | 238,700 | — | — |
| 1999-05-26 | $48.44 | $49.94 | 333,400 | — | — |
| 1999-05-25 | $48.00 | $49.49 | 219,200 | — | — |
| 1999-05-24 | $47.81 | $49.29 | 391,900 | — | — |
| 1999-05-21 | $47.81 | $49.29 | 229,800 | — | — |
| 1999-05-20 | $46.69 | $48.13 | 368,200 | — | — |
| 1999-05-19 | $45.81 | $47.23 | 246,900 | — | — |
| 1999-05-18 | $46.31 | $47.75 | 237,100 | — | — |
| 1999-05-17 | $47.50 | $48.97 | 439,900 | — | — |
| 1999-05-14 | $47.56 | $49.04 | 400,300 | — | — |
| 1999-05-13 | $49.94 | $51.46 | 666,500 | — | — |
| 1999-05-12 | $48.88 | $50.36 | 273,700 | — | — |
| 1999-05-11 | $49.63 | $51.14 | 240,400 | — | — |
| 1999-05-10 | $48.50 | $49.98 | 356,400 | — | — |
| 1999-05-07 | $47.88 | $49.33 | 368,700 | — | — |
| 1999-05-06 | $48.19 | $49.66 | 294,900 | — | — |
| 1999-05-05 | $46.06 | $47.47 | 332,100 | — | — |
| 1999-05-04 | $46.56 | $47.98 | 464,200 | — | — |
| 1999-05-03 | $47.50 | $48.95 | 453,600 | — | — |
| 1999-04-30 | $48.56 | $50.04 | 295,500 | — | — |
| 1999-04-29 | $50.00 | $51.52 | 587,300 | — | — |
| 1999-04-28 | $49.19 | $50.69 | 256,600 | — | — |
| 1999-04-27 | $48.94 | $50.43 | 547,400 | — | — |
| 1999-04-26 | $47.38 | $48.82 | 357,600 | — | — |
| 1999-04-23 | $46.13 | $47.53 | 382,500 | — | — |
| 1999-04-22 | $45.38 | $46.76 | 338,000 | — | — |
| 1999-04-21 | $44.94 | $46.31 | 420,400 | — | — |
| 1999-04-20 | $46.00 | $47.40 | 905,800 | — | — |
| 1999-04-19 | $46.25 | $47.66 | 858,300 | — | — |
| 1999-04-16 | $40.88 | $42.12 | 454,700 | — | — |
| 1999-04-15 | $39.44 | $40.64 | 711,700 | — | — |
| 1999-04-14 | $37.44 | $38.58 | 466,400 | — | — |
| 1999-04-13 | $36.38 | $37.48 | 706,300 | — | — |
| 1999-04-12 | $36.13 | $37.23 | 658,600 | — | — |
| 1999-04-09 | $36.06 | $37.16 | 519,200 | — | — |
| 1999-04-08 | $36.88 | $38.00 | 376,700 | — | — |
| 1999-04-07 | $37.38 | $38.51 | 254,800 | — | — |
| 1999-04-06 | $36.88 | $38.00 | 796,900 | — | — |
| 1999-04-05 | $36.81 | $37.93 | 394,700 | — | — |
| 1999-04-01 | $35.19 | $36.26 | 490,600 | — | — |
| 1999-03-31 | $35.06 | $36.13 | 497,100 | — | — |
| 1999-03-30 | $34.63 | $35.68 | 516,000 | — | — |
| 1999-03-29 | $33.44 | $34.46 | 622,300 | — | — |
| 1999-03-26 | $33.50 | $34.52 | 874,500 | — | — |
| 1999-03-25 | $34.31 | $35.36 | 480,700 | — | — |
| 1999-03-24 | $34.50 | $35.55 | 237,800 | — | — |
| 1999-03-23 | $34.00 | $35.04 | 439,300 | — | — |
| 1999-03-22 | $35.94 | $37.03 | 205,600 | — | — |
| 1999-03-19 | $35.56 | $36.65 | 238,100 | — | — |
| 1999-03-18 | $36.94 | $38.06 | 375,200 | — | — |
| 1999-03-17 | $36.56 | $37.68 | 427,400 | — | — |
| 1999-03-16 | $35.69 | $36.78 | 325,000 | — | — |
| 1999-03-15 | $35.94 | $37.03 | 570,100 | — | — |
| 1999-03-12 | $35.75 | $36.84 | 374,500 | — | — |
| 1999-03-11 | $35.63 | $36.71 | 1,274,500 | — | — |
| 1999-03-10 | $34.75 | $35.81 | 428,100 | — | — |
| 1999-03-09 | $35.19 | $36.26 | 592,000 | — | — |
| 1999-03-08 | $34.63 | $35.68 | 253,700 | — | — |
| 1999-03-05 | $34.13 | $35.17 | 379,700 | — | — |
| 1999-03-04 | $34.31 | $35.36 | 245,800 | — | — |
| 1999-03-03 | $34.06 | $35.10 | 314,400 | — | — |
| 1999-03-02 | $34.00 | $35.04 | 412,700 | — | — |
| 1999-03-01 | $34.19 | $35.23 | 376,400 | — | — |
| 1999-02-26 | $34.06 | $35.10 | 392,700 | — | — |
| 1999-02-25 | $33.75 | $34.78 | 311,100 | — | — |
| 1999-02-24 | $33.19 | $34.20 | 533,400 | — | — |
| 1999-02-23 | $33.63 | $34.65 | 628,300 | — | — |
| 1999-02-22 | $33.63 | $34.65 | 441,300 | — | — |
| 1999-02-19 | $33.88 | $34.91 | 264,400 | — | — |
| 1999-02-18 | $33.81 | $34.84 | 519,800 | — | — |
| 1999-02-17 | $33.94 | $34.97 | 640,400 | — | — |
| 1999-02-16 | $34.88 | $35.94 | 428,100 | — | — |
| 1999-02-12 | $35.19 | $36.26 | 278,800 | — | — |
| 1999-02-11 | $35.94 | $37.03 | 492,600 | — | — |
| 1999-02-10 | $35.38 | $36.45 | 357,100 | — | — |
| 1999-02-09 | $34.63 | $35.68 | 530,600 | — | — |
| 1999-02-08 | $35.56 | $36.65 | 377,400 | — | — |
| 1999-02-05 | $36.44 | $37.55 | 332,500 | — | — |
| 1999-02-04 | $36.50 | $37.61 | 664,100 | — | — |
| 1999-02-03 | $37.38 | $38.49 | 852,800 | — | — |
| 1999-02-02 | $38.06 | $39.20 | 581,000 | — | — |
| 1999-02-01 | $37.63 | $38.75 | 557,100 | — | — |
| 1999-01-29 | $36.63 | $37.72 | 531,700 | — | — |
| 1999-01-28 | $35.63 | $36.69 | 2,806,100 | — | — |
| 1999-01-27 | $35.75 | $36.82 | 1,093,400 | — | — |
| 1999-01-26 | $34.81 | $35.85 | 1,215,900 | — | — |
| 1999-01-25 | $33.50 | $34.50 | 605,100 | — | — |
| 1999-01-22 | $33.69 | $34.69 | 501,400 | — | — |
| 1999-01-21 | $33.81 | $34.82 | 2,013,300 | — | — |
| 1999-01-20 | $35.75 | $36.82 | 647,900 | — | — |
| 1999-01-19 | $36.00 | $37.07 | 1,134,300 | — | — |
| 1999-01-15 | $36.50 | $37.59 | 3,347,100 | — | — |
| 1999-01-14 | $37.44 | $38.55 | 2,160,800 | — | — |
| 1999-01-13 | $42.31 | $43.57 | 319,500 | — | — |
| 1999-01-12 | $44.13 | $45.44 | 364,200 | — | — |
| 1999-01-11 | $44.06 | $45.38 | 423,300 | — | — |
| 1999-01-08 | $45.19 | $46.53 | 654,900 | — | — |
| 1999-01-07 | $44.56 | $45.89 | 876,000 | — | — |
| 1999-01-06 | $43.06 | $44.35 | 548,000 | — | — |
| 1999-01-05 | $39.81 | $41.00 | 686,300 | — | — |
| 1999-01-04 | $39.44 | $40.61 | 776,900 | — | — |