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
- 1979-10-15 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 | $47.50 | $121.05 | 600 | — | — |
| 1999-12-30 | $47.13 | $120.10 | 400 | — | — |
| 1999-12-29 | $47.00 | $119.78 | 200 | — | — |
| 1999-12-28 | $47.13 | $119.26 | 0 | — | — |
| 1999-12-27 | $47.13 | $119.26 | 2,700 | — | — |
| 1999-12-23 | $47.06 | $119.11 | 500 | — | — |
| 1999-12-22 | $47.06 | $119.11 | 0 | — | — |
| 1999-12-21 | $47.06 | $119.11 | 0 | — | — |
| 1999-12-20 | $47.06 | $119.11 | 0 | — | — |
| 1999-12-17 | $47.06 | $119.11 | 0 | — | — |
| 1999-12-16 | $47.06 | $119.11 | 0 | — | — |
| 1999-12-15 | $47.06 | $119.11 | 900 | — | — |
| 1999-12-14 | $47.25 | $119.58 | 0 | — | — |
| 1999-12-13 | $47.25 | $119.58 | 200 | — | — |
| 1999-12-10 | $47.31 | $119.74 | 0 | — | — |
| 1999-12-09 | $47.31 | $119.74 | 500 | — | — |
| 1999-12-08 | $47.06 | $119.11 | 100 | — | — |
| 1999-12-07 | $47.06 | $119.11 | 1,100 | — | — |
| 1999-12-06 | $47.06 | $119.11 | 0 | — | — |
| 1999-12-03 | $47.06 | $119.11 | 300 | — | — |
| 1999-12-02 | $47.13 | $119.26 | 0 | — | — |
| 1999-12-01 | $47.13 | $119.26 | 0 | — | — |
| 1999-11-30 | $47.13 | $119.26 | 500 | — | — |
| 1999-11-29 | $47.00 | $118.95 | 0 | — | — |
| 1999-11-26 | $47.00 | $118.95 | 100 | — | — |
| 1999-11-24 | $47.06 | $118.32 | 0 | — | — |
| 1999-11-23 | $47.06 | $118.32 | 0 | — | — |
| 1999-11-22 | $47.06 | $118.32 | 200 | — | — |
| 1999-11-19 | $47.06 | $118.32 | 0 | — | — |
| 1999-11-18 | $47.06 | $118.32 | 100 | — | — |
| 1999-11-17 | $47.13 | $118.48 | 600 | — | — |
| 1999-11-16 | $47.00 | $118.16 | 0 | — | — |
| 1999-11-15 | $47.00 | $118.16 | 600 | — | — |
| 1999-11-12 | $47.25 | $118.79 | 100 | — | — |
| 1999-11-11 | $47.00 | $118.16 | 0 | — | — |
| 1999-11-10 | $47.00 | $118.16 | 0 | — | — |
| 1999-11-09 | $47.00 | $118.16 | 400 | — | — |
| 1999-11-08 | $47.00 | $118.16 | 1,200 | — | — |
| 1999-11-05 | $47.00 | $118.16 | 100 | — | — |
| 1999-11-04 | $47.00 | $118.16 | 400 | — | — |
| 1999-11-03 | $47.00 | $118.16 | 0 | — | — |
| 1999-11-02 | $47.00 | $118.16 | 0 | — | — |
| 1999-11-01 | $47.00 | $118.16 | 2,200 | — | — |
| 1999-10-29 | $47.44 | $119.26 | 0 | — | — |
| 1999-10-28 | $47.44 | $119.26 | 400 | — | — |
| 1999-10-27 | $47.44 | $119.26 | 300 | — | — |
| 1999-10-26 | $48.00 | $120.01 | 0 | — | — |
| 1999-10-25 | $48.00 | $120.01 | 300 | — | — |
| 1999-10-22 | $48.00 | $120.01 | 0 | — | — |
| 1999-10-21 | $48.00 | $120.01 | 2,000 | — | — |
| 1999-10-20 | $48.00 | $120.01 | 0 | — | — |
| 1999-10-19 | $48.00 | $120.01 | 0 | — | — |
| 1999-10-18 | $48.00 | $120.01 | 0 | — | — |
| 1999-10-15 | $48.00 | $120.01 | 700 | — | — |
| 1999-10-14 | $48.25 | $120.63 | 0 | — | — |
| 1999-10-13 | $48.25 | $120.63 | 0 | — | — |
| 1999-10-12 | $48.25 | $120.63 | 0 | — | — |
| 1999-10-11 | $48.25 | $120.63 | 0 | — | — |
| 1999-10-08 | $48.25 | $120.63 | 1,800 | — | — |
| 1999-10-07 | $48.25 | $120.63 | 0 | — | — |
| 1999-10-06 | $48.25 | $120.63 | 100 | — | — |
| 1999-10-05 | $48.25 | $120.63 | 300 | — | — |
| 1999-10-04 | $48.00 | $120.01 | 0 | — | — |
| 1999-10-01 | $48.00 | $120.01 | 100 | — | — |
| 1999-09-30 | $48.25 | $120.63 | 100 | — | — |
| 1999-09-29 | $48.50 | $121.26 | 300 | — | — |
| 1999-09-28 | $48.25 | $120.63 | 0 | — | — |
| 1999-09-27 | $48.50 | $120.72 | 0 | — | — |
| 1999-09-24 | $48.50 | $120.72 | 700 | — | — |
| 1999-09-23 | $48.75 | $121.34 | 0 | — | — |
| 1999-09-22 | $48.75 | $121.34 | 2,400 | — | — |
| 1999-09-21 | $49.00 | $121.96 | 500 | — | — |
| 1999-09-20 | $48.94 | $121.81 | 0 | — | — |
| 1999-09-17 | $48.94 | $121.81 | 0 | — | — |
| 1999-09-16 | $48.94 | $121.81 | 300 | — | — |
| 1999-09-15 | $49.25 | $122.58 | 700 | — | — |
| 1999-09-14 | $48.81 | $121.50 | 100 | — | — |
| 1999-09-13 | $48.81 | $121.50 | 0 | — | — |
| 1999-09-10 | $48.81 | $121.50 | 0 | — | — |
| 1999-09-09 | $48.81 | $121.50 | 3,200 | — | — |
| 1999-09-08 | $48.25 | $120.09 | 0 | — | — |
| 1999-09-07 | $48.25 | $120.09 | 700 | — | — |
| 1999-09-03 | $48.13 | $119.78 | 0 | — | — |
| 1999-09-02 | $48.13 | $119.78 | 100 | — | — |
| 1999-09-01 | $48.25 | $120.09 | 200 | — | — |
| 1999-08-31 | $48.50 | $120.72 | 0 | — | — |
| 1999-08-30 | $48.50 | $120.72 | 1,000 | — | — |
| 1999-08-27 | $48.25 | $120.09 | 800 | — | — |
| 1999-08-26 | $48.56 | $120.18 | 200 | — | — |
| 1999-08-25 | $48.75 | $120.64 | 2,000 | — | — |
| 1999-08-24 | $48.75 | $120.64 | 800 | — | — |
| 1999-08-23 | $48.75 | $120.64 | 1,100 | — | — |
| 1999-08-20 | $48.38 | $119.72 | 100 | — | — |
| 1999-08-19 | $48.38 | $119.72 | 200 | — | — |
| 1999-08-18 | $48.38 | $119.72 | 0 | — | — |
| 1999-08-17 | $48.38 | $119.72 | 0 | — | — |
| 1999-08-16 | $48.38 | $119.72 | 200 | — | — |
| 1999-08-13 | $48.38 | $119.72 | 800 | — | — |
| 1999-08-12 | $48.25 | $119.41 | 1,200 | — | — |
| 1999-08-11 | $48.25 | $119.41 | 0 | — | — |
| 1999-08-10 | $48.25 | $119.41 | 0 | — | — |
| 1999-08-09 | $48.25 | $119.41 | 700 | — | — |
| 1999-08-06 | $48.00 | $118.79 | 2,500 | — | — |
| 1999-08-05 | $47.88 | $118.48 | 1,500 | — | — |
| 1999-08-04 | $47.38 | $117.24 | 0 | — | — |
| 1999-08-03 | $47.38 | $117.24 | 1,400 | — | — |
| 1999-08-02 | $47.75 | $118.17 | 2,000 | — | — |
| 1999-07-30 | $47.25 | $116.93 | 1,000 | — | — |
| 1999-07-29 | $47.00 | $116.31 | 2,300 | — | — |
| 1999-07-28 | $46.63 | $115.39 | 200 | — | — |
| 1999-07-27 | $47.00 | $115.76 | 5,700 | — | — |
| 1999-07-26 | $47.00 | $115.76 | 1,500 | — | — |
| 1999-07-23 | $46.75 | $115.15 | 1,500 | — | — |
| 1999-07-22 | $46.25 | $113.92 | 2,600 | — | — |
| 1999-07-21 | $45.88 | $112.99 | 6,500 | — | — |
| 1999-07-20 | $46.00 | $113.30 | 0 | — | — |
| 1999-07-19 | $46.00 | $113.30 | 4,100 | — | — |
| 1999-07-16 | $45.75 | $112.69 | 0 | — | — |
| 1999-07-15 | $45.75 | $112.69 | 0 | — | — |
| 1999-07-14 | $45.75 | $112.69 | 2,100 | — | — |
| 1999-07-13 | $45.88 | $112.99 | 300 | — | — |
| 1999-07-12 | $46.00 | $113.30 | 0 | — | — |
| 1999-07-09 | $46.00 | $113.30 | 2,000 | — | — |
| 1999-07-08 | $45.75 | $112.69 | 1,000 | — | — |
| 1999-07-07 | $45.00 | $110.84 | 100 | — | — |
| 1999-07-06 | $45.13 | $111.15 | 0 | — | — |
| 1999-07-02 | $45.13 | $111.15 | 200 | — | — |
| 1999-07-01 | $45.25 | $111.45 | 2,000 | — | — |
| 1999-06-30 | $45.50 | $112.07 | 2,700 | — | — |
| 1999-06-29 | $45.63 | $112.38 | 0 | — | — |
| 1999-06-28 | $45.63 | $112.38 | 200 | — | — |
| 1999-06-25 | $46.13 | $113.06 | 600 | — | — |
| 1999-06-24 | $46.00 | $112.76 | 0 | — | — |
| 1999-06-23 | $46.00 | $112.76 | 700 | — | — |
| 1999-06-22 | $46.50 | $113.98 | 0 | — | — |
| 1999-06-21 | $46.50 | $113.98 | 0 | — | — |
| 1999-06-18 | $46.50 | $113.98 | 1,900 | — | — |
| 1999-06-17 | $46.00 | $112.76 | 0 | — | — |
| 1999-06-16 | $46.00 | $112.76 | 1,500 | — | — |
| 1999-06-15 | $45.75 | $112.14 | 1,300 | — | — |
| 1999-06-14 | $45.50 | $111.53 | 0 | — | — |
| 1999-06-11 | $45.50 | $111.53 | 1,100 | — | — |
| 1999-06-10 | $45.25 | $110.92 | 400 | — | — |
| 1999-06-09 | $45.13 | $110.61 | 7,300 | — | — |
| 1999-06-08 | $45.13 | $110.61 | 0 | — | — |
| 1999-06-07 | $45.13 | $110.61 | 1,700 | — | — |
| 1999-06-04 | $45.00 | $110.31 | 1,000 | — | — |
| 1999-06-03 | $44.81 | $109.85 | 0 | — | — |
| 1999-06-02 | $44.81 | $109.85 | 1,900 | — | — |
| 1999-06-01 | $44.50 | $109.08 | 0 | — | — |
| 1999-05-28 | $44.50 | $109.08 | 1,500 | — | — |
| 1999-05-27 | $44.00 | $107.85 | 0 | — | — |
| 1999-05-26 | $44.00 | $107.85 | 0 | — | — |
| 1999-05-25 | $44.25 | $107.91 | 300 | — | — |
| 1999-05-24 | $44.25 | $107.91 | 0 | — | — |
| 1999-05-21 | $44.25 | $107.91 | 400 | — | — |
| 1999-05-20 | $44.13 | $107.61 | 800 | — | — |
| 1999-05-19 | $44.50 | $108.52 | 100 | — | — |
| 1999-05-18 | $44.63 | $108.82 | 0 | — | — |
| 1999-05-17 | $44.63 | $108.82 | 2,500 | — | — |
| 1999-05-14 | $44.13 | $107.61 | 1,000 | — | — |
| 1999-05-13 | $43.75 | $106.69 | 100 | — | — |
| 1999-05-12 | $43.56 | $106.23 | 0 | — | — |
| 1999-05-11 | $43.56 | $106.23 | 100 | — | — |
| 1999-05-10 | $43.56 | $106.23 | 400 | — | — |
| 1999-05-07 | $43.63 | $106.39 | 300 | — | — |
| 1999-05-06 | $43.75 | $106.69 | 300 | — | — |
| 1999-05-05 | $43.63 | $106.39 | 0 | — | — |
| 1999-05-04 | $43.63 | $106.39 | 200 | — | — |
| 1999-05-03 | $43.75 | $106.69 | 300 | — | — |
| 1999-04-30 | $44.00 | $107.30 | 0 | — | — |
| 1999-04-29 | $44.00 | $107.30 | 0 | — | — |
| 1999-04-28 | $44.00 | $107.30 | 800 | — | — |
| 1999-04-27 | $44.44 | $107.81 | 3,000 | — | — |
| 1999-04-26 | $44.00 | $106.75 | 1,300 | — | — |
| 1999-04-23 | $43.25 | $104.93 | 0 | — | — |
| 1999-04-22 | $43.25 | $104.93 | 100 | — | — |
| 1999-04-21 | $43.38 | $105.24 | 100 | — | — |
| 1999-04-20 | $43.81 | $106.30 | 0 | — | — |
| 1999-04-19 | $43.81 | $106.30 | 30,600 | — | — |
| 1999-04-16 | $43.50 | $105.54 | 100 | — | — |
| 1999-04-15 | $43.75 | $106.15 | 300 | — | — |
| 1999-04-14 | $44.00 | $106.75 | 300 | — | — |
| 1999-04-13 | $44.13 | $107.06 | 100 | — | — |
| 1999-04-12 | $44.38 | $107.66 | 0 | — | — |
| 1999-04-09 | $44.38 | $107.66 | 100 | — | — |
| 1999-04-08 | $44.50 | $107.97 | 0 | — | — |
| 1999-04-07 | $44.50 | $107.97 | 0 | — | — |
| 1999-04-06 | $44.50 | $107.97 | 0 | — | — |
| 1999-04-05 | $44.50 | $107.97 | 0 | — | — |
| 1999-04-01 | $44.50 | $107.97 | 3,900 | — | — |
| 1999-03-31 | $43.75 | $106.15 | 0 | — | — |
| 1999-03-30 | $43.75 | $106.15 | 100 | — | — |
| 1999-03-29 | $43.75 | $106.15 | 0 | — | — |
| 1999-03-26 | $44.00 | $106.18 | 100 | — | — |
| 1999-03-25 | $43.75 | $105.58 | 300 | — | — |
| 1999-03-24 | $44.00 | $106.18 | 600 | — | — |
| 1999-03-23 | $44.25 | $106.78 | 500 | — | — |
| 1999-03-22 | $43.88 | $105.88 | 5,000 | — | — |
| 1999-03-19 | $43.00 | $103.77 | 400 | — | — |
| 1999-03-18 | $43.25 | $104.37 | 0 | — | — |
| 1999-03-17 | $43.25 | $104.37 | 0 | — | — |
| 1999-03-16 | $43.25 | $104.37 | 0 | — | — |
| 1999-03-15 | $43.25 | $104.37 | 200 | — | — |
| 1999-03-12 | $43.50 | $104.97 | 200 | — | — |
| 1999-03-11 | $43.25 | $104.37 | 2,000 | — | — |
| 1999-03-10 | $43.25 | $104.37 | 100 | — | — |
| 1999-03-09 | $43.50 | $104.97 | 0 | — | — |
| 1999-03-08 | $43.50 | $104.97 | 0 | — | — |
| 1999-03-05 | $43.50 | $104.97 | 0 | — | — |
| 1999-03-04 | $43.50 | $104.97 | 0 | — | — |
| 1999-03-03 | $43.50 | $104.97 | 100 | — | — |
| 1999-03-02 | $43.38 | $104.67 | 0 | — | — |
| 1999-03-01 | $43.38 | $104.67 | 1,600 | — | — |
| 1999-02-26 | $43.50 | $104.97 | 200 | — | — |
| 1999-02-25 | $43.75 | $105.58 | 0 | — | — |
| 1999-02-24 | $43.75 | $105.58 | 400 | — | — |
| 1999-02-23 | $44.25 | $106.18 | 200 | — | — |
| 1999-02-22 | $44.50 | $106.78 | 3,300 | — | — |
| 1999-02-19 | $44.13 | $105.88 | 0 | — | — |
| 1999-02-18 | $44.13 | $105.88 | 1,700 | — | — |
| 1999-02-17 | $44.13 | $105.88 | 0 | — | — |
| 1999-02-16 | $44.13 | $105.88 | 0 | — | — |
| 1999-02-12 | $44.13 | $105.88 | 0 | — | — |
| 1999-02-11 | $44.13 | $105.88 | 600 | — | — |
| 1999-02-10 | $44.50 | $106.78 | 0 | — | — |
| 1999-02-09 | $44.50 | $106.78 | 0 | — | — |
| 1999-02-08 | $44.50 | $106.78 | 0 | — | — |
| 1999-02-05 | $44.50 | $106.78 | 2,600 | — | — |
| 1999-02-04 | $44.00 | $105.58 | 3,300 | — | — |
| 1999-02-03 | $43.50 | $104.38 | 0 | — | — |
| 1999-02-02 | $43.50 | $104.38 | 0 | — | — |
| 1999-02-01 | $43.50 | $104.38 | 0 | — | — |
| 1999-01-29 | $43.50 | $104.38 | 0 | — | — |
| 1999-01-28 | $43.50 | $104.38 | 3,200 | — | — |
| 1999-01-27 | $43.38 | $104.08 | 400 | — | — |
| 1999-01-26 | $43.63 | $104.08 | 1,100 | — | — |
| 1999-01-25 | $43.88 | $104.68 | 0 | — | — |
| 1999-01-22 | $43.88 | $104.68 | 200 | — | — |
| 1999-01-21 | $44.00 | $104.98 | 600 | — | — |
| 1999-01-20 | $43.75 | $104.38 | 1,200 | — | — |
| 1999-01-19 | $43.75 | $104.38 | 600 | — | — |
| 1999-01-15 | $43.75 | $104.38 | 500 | — | — |
| 1999-01-14 | $44.00 | $104.98 | 0 | — | — |
| 1999-01-13 | $44.00 | $104.98 | 300 | — | — |
| 1999-01-12 | $44.88 | $107.07 | 20,000 | — | — |
| 1999-01-11 | $43.75 | $104.38 | 1,000 | — | — |
| 1999-01-08 | $44.00 | $104.98 | 100 | — | — |
| 1999-01-07 | $44.00 | $104.98 | 1,500 | — | — |
| 1999-01-06 | $44.38 | $105.87 | 300 | — | — |
| 1999-01-05 | $44.50 | $106.17 | 300 | — | — |
| 1999-01-04 | $44.63 | $106.47 | 0 | — | — |