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 | $53.00 | $68.85 | 82,800 | — | — |
| 1999-12-30 | $53.83 | $69.93 | 290,500 | — | — |
| 1999-12-29 | $52.75 | $68.53 | 279,900 | — | — |
| 1999-12-28 | $51.72 | $67.19 | 943,000 | — | — |
| 1999-12-27 | $53.13 | $69.02 | 613,100 | — | — |
| 1999-12-23 | $51.81 | $67.31 | 660,200 | — | — |
| 1999-12-22 | $49.81 | $64.71 | 532,500 | — | — |
| 1999-12-21 | $50.50 | $65.61 | 542,400 | — | — |
| 1999-12-20 | $48.88 | $63.49 | 752,300 | — | — |
| 1999-12-17 | $48.63 | $63.17 | 1,270,900 | — | — |
| 1999-12-16 | $49.81 | $64.71 | 941,800 | — | — |
| 1999-12-15 | $50.13 | $65.12 | 776,500 | — | — |
| 1999-12-14 | $49.38 | $64.14 | 651,400 | — | — |
| 1999-12-13 | $48.63 | $63.17 | 677,300 | — | — |
| 1999-12-10 | $49.98 | $64.94 | 687,700 | — | — |
| 1999-12-09 | $47.58 | $61.81 | 740,000 | — | — |
| 1999-12-08 | $46.75 | $60.73 | 489,400 | — | — |
| 1999-12-07 | $48.09 | $62.39 | 1,173,400 | — | — |
| 1999-12-06 | $48.05 | $62.33 | 646,200 | — | — |
| 1999-12-03 | $49.94 | $64.78 | 1,147,800 | — | — |
| 1999-12-02 | $48.47 | $62.88 | 1,025,000 | — | — |
| 1999-12-01 | $47.75 | $61.95 | 1,248,600 | — | — |
| 1999-11-30 | $48.41 | $62.80 | 1,381,800 | — | — |
| 1999-11-29 | $45.81 | $59.43 | 1,327,000 | — | — |
| 1999-11-26 | $47.59 | $61.74 | 322,000 | — | — |
| 1999-11-24 | $47.53 | $61.66 | 407,600 | — | — |
| 1999-11-23 | $47.78 | $61.99 | 638,800 | — | — |
| 1999-11-22 | $48.31 | $62.68 | 832,400 | — | — |
| 1999-11-19 | $50.00 | $64.86 | 928,400 | — | — |
| 1999-11-18 | $49.88 | $64.70 | 894,000 | — | — |
| 1999-11-17 | $49.81 | $64.62 | 1,204,200 | — | — |
| 1999-11-16 | $50.63 | $65.68 | 1,443,800 | — | — |
| 1999-11-15 | $49.34 | $64.01 | 624,600 | — | — |
| 1999-11-12 | $50.23 | $65.17 | 877,000 | — | — |
| 1999-11-11 | $48.09 | $62.39 | 417,200 | — | — |
| 1999-11-10 | $48.69 | $63.16 | 717,400 | — | — |
| 1999-11-09 | $48.47 | $62.88 | 791,000 | — | — |
| 1999-11-08 | $50.66 | $65.72 | 1,243,200 | — | — |
| 1999-11-05 | $50.16 | $65.07 | 713,400 | — | — |
| 1999-11-04 | $49.06 | $63.65 | 1,314,800 | — | — |
| 1999-11-03 | $48.69 | $63.16 | 1,074,600 | — | — |
| 1999-11-02 | $49.13 | $63.73 | 1,281,200 | — | — |
| 1999-11-01 | $48.56 | $63.00 | 721,000 | — | — |
| 1999-10-29 | $48.28 | $62.64 | 1,665,200 | — | — |
| 1999-10-28 | $48.69 | $63.16 | 3,285,800 | — | — |
| 1999-10-27 | $45.94 | $59.59 | 1,226,400 | — | — |
| 1999-10-26 | $44.97 | $58.34 | 759,000 | — | — |
| 1999-10-25 | $45.53 | $59.07 | 736,000 | — | — |
| 1999-10-22 | $46.19 | $59.92 | 1,054,800 | — | — |
| 1999-10-21 | $45.06 | $58.46 | 860,400 | — | — |
| 1999-10-20 | $45.34 | $58.82 | 1,126,200 | — | — |
| 1999-10-19 | $44.36 | $57.55 | 1,189,000 | — | — |
| 1999-10-18 | $42.84 | $55.58 | 1,234,000 | — | — |
| 1999-10-15 | $42.72 | $55.42 | 711,000 | — | — |
| 1999-10-14 | $45.17 | $58.60 | 533,000 | — | — |
| 1999-10-13 | $44.95 | $58.32 | 794,400 | — | — |
| 1999-10-12 | $46.17 | $59.90 | 874,000 | — | — |
| 1999-10-11 | $47.31 | $61.38 | 3,286,200 | — | — |
| 1999-10-08 | $47.03 | $61.01 | 1,701,000 | — | — |
| 1999-10-07 | $43.94 | $57.00 | 549,200 | — | — |
| 1999-10-06 | $44.13 | $57.24 | 736,400 | — | — |
| 1999-10-05 | $43.48 | $56.41 | 816,200 | — | — |
| 1999-10-04 | $43.58 | $56.53 | 740,200 | — | — |
| 1999-10-01 | $42.02 | $54.51 | 718,400 | — | — |
| 1999-09-30 | $41.75 | $54.16 | 549,000 | — | — |
| 1999-09-29 | $41.45 | $53.78 | 1,327,400 | — | — |
| 1999-09-28 | $41.02 | $53.21 | 935,600 | — | — |
| 1999-09-27 | $40.44 | $52.46 | 590,800 | — | — |
| 1999-09-24 | $41.31 | $53.59 | 476,200 | — | — |
| 1999-09-23 | $40.72 | $52.82 | 643,600 | — | — |
| 1999-09-22 | $40.75 | $52.86 | 396,000 | — | — |
| 1999-09-21 | $40.72 | $52.82 | 402,200 | — | — |
| 1999-09-20 | $42.13 | $54.65 | 1,853,600 | — | — |
| 1999-09-17 | $41.88 | $54.32 | 883,000 | — | — |
| 1999-09-16 | $41.02 | $53.21 | 958,800 | — | — |
| 1999-09-15 | $41.81 | $54.24 | 1,177,800 | — | — |
| 1999-09-14 | $41.00 | $53.19 | 930,600 | — | — |
| 1999-09-13 | $41.53 | $53.88 | 416,800 | — | — |
| 1999-09-10 | $41.84 | $54.28 | 821,000 | — | — |
| 1999-09-09 | $41.53 | $53.88 | 1,012,200 | — | — |
| 1999-09-08 | $42.06 | $54.57 | 448,000 | — | — |
| 1999-09-07 | $42.48 | $54.96 | 501,200 | — | — |
| 1999-09-03 | $43.09 | $55.75 | 822,600 | — | — |
| 1999-09-02 | $41.22 | $53.32 | 759,000 | — | — |
| 1999-09-01 | $42.03 | $54.37 | 464,800 | — | — |
| 1999-08-31 | $42.41 | $54.86 | 1,029,000 | — | — |
| 1999-08-30 | $41.59 | $53.81 | 719,600 | — | — |
| 1999-08-27 | $43.53 | $56.31 | 551,600 | — | — |
| 1999-08-26 | $44.47 | $57.53 | 292,400 | — | — |
| 1999-08-25 | $45.56 | $58.94 | 1,114,400 | — | — |
| 1999-08-24 | $45.61 | $59.00 | 624,400 | — | — |
| 1999-08-23 | $44.31 | $57.32 | 996,200 | — | — |
| 1999-08-20 | $43.75 | $56.60 | 637,600 | — | — |
| 1999-08-19 | $44.03 | $56.96 | 531,000 | — | — |
| 1999-08-18 | $44.38 | $57.40 | 532,800 | — | — |
| 1999-08-17 | $44.64 | $57.75 | 929,600 | — | — |
| 1999-08-16 | $43.56 | $56.35 | 764,400 | — | — |
| 1999-08-13 | $42.88 | $55.46 | 552,600 | — | — |
| 1999-08-12 | $42.09 | $54.45 | 669,400 | — | — |
| 1999-08-11 | $42.31 | $54.74 | 543,600 | — | — |
| 1999-08-10 | $42.19 | $54.58 | 774,200 | — | — |
| 1999-08-09 | $42.39 | $54.84 | 1,726,800 | — | — |
| 1999-08-06 | $40.78 | $52.76 | 951,400 | — | — |
| 1999-08-05 | $42.00 | $54.33 | 758,600 | — | — |
| 1999-08-04 | $41.84 | $54.13 | 734,800 | — | — |
| 1999-08-03 | $43.02 | $55.65 | 543,000 | — | — |
| 1999-08-02 | $43.02 | $55.65 | 673,000 | — | — |
| 1999-07-30 | $43.50 | $56.27 | 979,800 | — | — |
| 1999-07-29 | $44.19 | $57.16 | 388,600 | — | — |
| 1999-07-28 | $44.88 | $58.05 | 343,600 | — | — |
| 1999-07-27 | $45.89 | $59.37 | 379,200 | — | — |
| 1999-07-26 | $44.88 | $58.05 | 339,600 | — | — |
| 1999-07-23 | $44.91 | $58.09 | 749,200 | — | — |
| 1999-07-22 | $45.50 | $58.86 | 591,800 | — | — |
| 1999-07-21 | $45.44 | $58.78 | 719,400 | — | — |
| 1999-07-20 | $45.45 | $58.80 | 576,400 | — | — |
| 1999-07-19 | $45.20 | $58.48 | 1,642,200 | — | — |
| 1999-07-16 | $45.14 | $58.40 | 1,969,800 | — | — |
| 1999-07-15 | $45.08 | $58.31 | 1,854,400 | — | — |
| 1999-07-14 | $45.44 | $58.78 | 1,583,600 | — | — |
| 1999-07-13 | $46.80 | $60.54 | 565,000 | — | — |
| 1999-07-12 | $47.59 | $61.57 | 682,400 | — | — |
| 1999-07-09 | $48.06 | $62.18 | 531,400 | — | — |
| 1999-07-08 | $48.13 | $62.26 | 514,000 | — | — |
| 1999-07-07 | $49.47 | $63.99 | 937,800 | — | — |
| 1999-07-06 | $48.69 | $62.98 | 717,600 | — | — |
| 1999-07-02 | $48.78 | $63.10 | 576,800 | — | — |
| 1999-07-01 | $49.00 | $63.39 | 621,000 | — | — |
| 1999-06-30 | $48.50 | $62.74 | 1,160,200 | — | — |
| 1999-06-29 | $48.53 | $62.78 | 489,000 | — | — |
| 1999-06-28 | $48.75 | $63.06 | 1,160,200 | — | — |
| 1999-06-25 | $46.69 | $60.40 | 355,400 | — | — |
| 1999-06-24 | $46.41 | $60.03 | 806,600 | — | — |
| 1999-06-23 | $47.56 | $61.53 | 821,800 | — | — |
| 1999-06-22 | $47.97 | $62.05 | 493,000 | — | — |
| 1999-06-21 | $47.69 | $61.69 | 725,000 | — | — |
| 1999-06-18 | $47.50 | $61.45 | 833,800 | — | — |
| 1999-06-17 | $47.06 | $60.88 | 929,200 | — | — |
| 1999-06-16 | $46.59 | $60.28 | 528,200 | — | — |
| 1999-06-15 | $45.77 | $59.20 | 607,000 | — | — |
| 1999-06-14 | $45.86 | $59.33 | 224,000 | — | — |
| 1999-06-11 | $45.72 | $59.14 | 778,200 | — | — |
| 1999-06-10 | $45.86 | $59.33 | 852,000 | — | — |
| 1999-06-09 | $46.28 | $59.87 | 731,200 | — | — |
| 1999-06-08 | $46.41 | $60.03 | 548,200 | — | — |
| 1999-06-07 | $46.78 | $60.36 | 582,800 | — | — |
| 1999-06-04 | $46.08 | $59.46 | 368,200 | — | — |
| 1999-06-03 | $45.23 | $58.37 | 488,000 | — | — |
| 1999-06-02 | $45.02 | $58.08 | 595,600 | — | — |
| 1999-06-01 | $45.06 | $58.14 | 1,297,800 | — | — |
| 1999-05-28 | $45.19 | $58.31 | 810,000 | — | — |
| 1999-05-27 | $44.09 | $56.89 | 1,609,800 | — | — |
| 1999-05-26 | $43.61 | $56.27 | 1,220,800 | — | — |
| 1999-05-25 | $43.38 | $55.97 | 1,339,600 | — | — |
| 1999-05-24 | $44.20 | $57.04 | 1,236,000 | — | — |
| 1999-05-21 | $45.47 | $58.67 | 805,800 | — | — |
| 1999-05-20 | $44.81 | $57.82 | 360,800 | — | — |
| 1999-05-19 | $45.03 | $58.10 | 617,000 | — | — |
| 1999-05-18 | $45.55 | $58.77 | 1,113,600 | — | — |
| 1999-05-17 | $43.47 | $56.09 | 620,400 | — | — |
| 1999-05-14 | $43.94 | $56.69 | 752,200 | — | — |
| 1999-05-13 | $45.13 | $58.23 | 664,600 | — | — |
| 1999-05-12 | $45.13 | $58.23 | 760,400 | — | — |
| 1999-05-11 | $45.72 | $58.99 | 308,400 | — | — |
| 1999-05-10 | $45.25 | $58.39 | 401,400 | — | — |
| 1999-05-07 | $45.48 | $58.69 | 472,000 | — | — |
| 1999-05-06 | $44.97 | $58.02 | 757,000 | — | — |
| 1999-05-05 | $45.55 | $58.77 | 880,200 | — | — |
| 1999-05-04 | $45.47 | $58.67 | 856,200 | — | — |
| 1999-05-03 | $46.81 | $60.40 | 590,800 | — | — |
| 1999-04-30 | $46.56 | $60.08 | 472,800 | — | — |
| 1999-04-29 | $46.66 | $60.20 | 889,800 | — | — |
| 1999-04-28 | $45.78 | $59.07 | 900,600 | — | — |
| 1999-04-27 | $46.38 | $59.84 | 1,078,200 | — | — |
| 1999-04-26 | $46.53 | $60.04 | 790,200 | — | — |
| 1999-04-23 | $47.50 | $61.29 | 718,000 | — | — |
| 1999-04-22 | $48.50 | $62.58 | 857,200 | — | — |
| 1999-04-21 | $48.50 | $62.58 | 637,800 | — | — |
| 1999-04-20 | $49.06 | $63.31 | 369,600 | — | — |
| 1999-04-19 | $48.59 | $62.70 | 899,400 | — | — |
| 1999-04-16 | $46.97 | $60.60 | 744,200 | — | — |
| 1999-04-15 | $48.23 | $62.24 | 497,600 | — | — |
| 1999-04-14 | $48.31 | $62.34 | 682,200 | — | — |
| 1999-04-13 | $48.06 | $62.02 | 611,800 | — | — |
| 1999-04-12 | $48.75 | $62.90 | 657,400 | — | — |
| 1999-04-09 | $47.47 | $61.25 | 683,600 | — | — |
| 1999-04-08 | $46.28 | $59.72 | 1,052,600 | — | — |
| 1999-04-07 | $44.69 | $57.66 | 845,200 | — | — |
| 1999-04-06 | $43.78 | $56.49 | 1,115,000 | — | — |
| 1999-04-05 | $44.03 | $56.81 | 831,600 | — | — |
| 1999-04-01 | $44.38 | $57.26 | 460,400 | — | — |
| 1999-03-31 | $44.41 | $57.30 | 681,800 | — | — |
| 1999-03-30 | $44.81 | $57.82 | 619,800 | — | — |
| 1999-03-29 | $45.19 | $58.31 | 381,000 | — | — |
| 1999-03-26 | $44.53 | $57.46 | 310,600 | — | — |
| 1999-03-25 | $45.00 | $58.06 | 390,400 | — | — |
| 1999-03-24 | $44.81 | $57.82 | 288,800 | — | — |
| 1999-03-23 | $45.13 | $58.23 | 601,200 | — | — |
| 1999-03-22 | $46.19 | $59.60 | 378,600 | — | — |
| 1999-03-19 | $45.94 | $59.27 | 632,400 | — | — |
| 1999-03-18 | $46.50 | $60.00 | 645,200 | — | — |
| 1999-03-17 | $45.94 | $59.27 | 1,042,200 | — | — |
| 1999-03-16 | $45.89 | $59.21 | 994,800 | — | — |
| 1999-03-15 | $46.63 | $60.16 | 761,400 | — | — |
| 1999-03-12 | $46.30 | $59.74 | 472,800 | — | — |
| 1999-03-11 | $46.22 | $59.64 | 1,090,400 | — | — |
| 1999-03-10 | $45.81 | $59.11 | 1,006,800 | — | — |
| 1999-03-09 | $46.06 | $59.44 | 535,800 | — | — |
| 1999-03-08 | $46.55 | $60.06 | 463,800 | — | — |
| 1999-03-05 | $47.00 | $60.51 | 759,800 | — | — |
| 1999-03-04 | $46.56 | $59.95 | 978,600 | — | — |
| 1999-03-03 | $45.44 | $58.50 | 1,084,200 | — | — |
| 1999-03-02 | $45.06 | $58.01 | 938,000 | — | — |
| 1999-03-01 | $45.31 | $58.34 | 1,587,000 | — | — |
| 1999-02-26 | $44.69 | $57.53 | 514,400 | — | — |
| 1999-02-25 | $44.44 | $57.21 | 625,800 | — | — |
| 1999-02-24 | $44.28 | $57.01 | 521,600 | — | — |
| 1999-02-23 | $44.56 | $57.37 | 1,553,000 | — | — |
| 1999-02-22 | $45.03 | $57.97 | 1,138,200 | — | — |
| 1999-02-19 | $44.23 | $56.95 | 526,200 | — | — |
| 1999-02-18 | $44.48 | $57.27 | 611,000 | — | — |
| 1999-02-17 | $43.28 | $55.72 | 569,800 | — | — |
| 1999-02-16 | $44.31 | $57.05 | 616,200 | — | — |
| 1999-02-12 | $44.00 | $56.65 | 1,494,600 | — | — |
| 1999-02-11 | $44.88 | $57.77 | 2,038,800 | — | — |
| 1999-02-10 | $42.16 | $54.27 | 776,400 | — | — |
| 1999-02-09 | $42.42 | $54.62 | 714,400 | — | — |
| 1999-02-08 | $42.33 | $54.49 | 667,200 | — | — |
| 1999-02-05 | $41.19 | $53.03 | 802,000 | — | — |
| 1999-02-04 | $42.16 | $54.27 | 998,400 | — | — |
| 1999-02-03 | $43.31 | $55.76 | 922,000 | — | — |
| 1999-02-02 | $41.88 | $53.91 | 805,800 | — | — |
| 1999-02-01 | $42.44 | $54.64 | 998,200 | — | — |
| 1999-01-29 | $43.28 | $55.72 | 1,241,600 | — | — |
| 1999-01-28 | $42.13 | $54.23 | 1,426,800 | — | — |
| 1999-01-27 | $40.63 | $52.30 | 511,800 | — | — |
| 1999-01-26 | $41.88 | $53.91 | 654,000 | — | — |
| 1999-01-25 | $42.25 | $54.39 | 622,800 | — | — |
| 1999-01-22 | $41.23 | $53.09 | 1,132,800 | — | — |
| 1999-01-21 | $42.44 | $54.64 | 622,200 | — | — |
| 1999-01-20 | $42.19 | $54.31 | 430,200 | — | — |
| 1999-01-19 | $41.44 | $53.35 | 354,600 | — | — |
| 1999-01-15 | $42.45 | $54.66 | 725,200 | — | — |
| 1999-01-14 | $41.25 | $53.11 | 519,400 | — | — |
| 1999-01-13 | $41.75 | $53.75 | 441,800 | — | — |
| 1999-01-12 | $41.75 | $53.75 | 489,000 | — | — |
| 1999-01-11 | $42.94 | $55.28 | 638,000 | — | — |
| 1999-01-08 | $44.06 | $56.73 | 522,600 | — | — |
| 1999-01-07 | $43.81 | $56.41 | 473,800 | — | — |
| 1999-01-06 | $43.86 | $56.47 | 932,400 | — | — |
| 1999-01-05 | $43.19 | $55.60 | 624,800 | — | — |
| 1999-01-04 | $43.53 | $56.04 | 1,218,200 | — | — |