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 | $29.00 | $38.36 | 501,700 | — | — |
| 1999-12-30 | $29.75 | $39.35 | 456,300 | — | — |
| 1999-12-29 | $30.19 | $39.93 | 405,900 | — | — |
| 1999-12-28 | $30.00 | $39.68 | 716,000 | — | — |
| 1999-12-27 | $29.50 | $39.02 | 1,359,300 | — | — |
| 1999-12-23 | $29.94 | $39.60 | 785,700 | — | — |
| 1999-12-22 | $30.56 | $40.42 | 1,082,800 | — | — |
| 1999-12-21 | $28.81 | $38.11 | 914,100 | — | — |
| 1999-12-20 | $30.81 | $40.75 | 923,500 | — | — |
| 1999-12-17 | $30.88 | $40.84 | 1,789,400 | — | — |
| 1999-12-16 | $30.06 | $39.76 | 837,000 | — | — |
| 1999-12-15 | $30.56 | $40.42 | 1,110,700 | — | — |
| 1999-12-14 | $31.06 | $41.08 | 864,600 | — | — |
| 1999-12-13 | $32.08 | $42.43 | 673,300 | — | — |
| 1999-12-10 | $32.00 | $42.32 | 1,096,500 | — | — |
| 1999-12-09 | $31.19 | $41.25 | 674,700 | — | — |
| 1999-12-08 | $32.00 | $42.32 | 815,000 | — | — |
| 1999-12-07 | $32.75 | $43.32 | 842,200 | — | — |
| 1999-12-06 | $33.69 | $44.56 | 788,300 | — | — |
| 1999-12-03 | $33.50 | $44.31 | 1,133,200 | — | — |
| 1999-12-02 | $32.19 | $42.57 | 777,100 | — | — |
| 1999-12-01 | $31.81 | $42.08 | 1,068,200 | — | — |
| 1999-11-30 | $32.81 | $43.40 | 1,039,700 | — | — |
| 1999-11-29 | $32.94 | $43.56 | 971,100 | — | — |
| 1999-11-26 | $33.69 | $44.56 | 267,000 | — | — |
| 1999-11-24 | $33.94 | $44.89 | 836,300 | — | — |
| 1999-11-23 | $34.00 | $44.97 | 1,154,400 | — | — |
| 1999-11-22 | $34.31 | $45.38 | 1,670,100 | — | — |
| 1999-11-19 | $34.94 | $46.21 | 1,065,200 | — | — |
| 1999-11-18 | $35.94 | $47.53 | 836,400 | — | — |
| 1999-11-17 | $36.50 | $48.28 | 1,214,100 | — | — |
| 1999-11-16 | $35.56 | $47.04 | 1,403,400 | — | — |
| 1999-11-15 | $34.31 | $45.38 | 556,400 | — | — |
| 1999-11-12 | $34.31 | $45.38 | 1,249,200 | — | — |
| 1999-11-11 | $34.88 | $46.13 | 955,700 | — | — |
| 1999-11-10 | $34.56 | $45.71 | 2,535,900 | — | — |
| 1999-11-09 | $32.00 | $42.06 | 3,231,700 | — | — |
| 1999-11-08 | $35.00 | $46.00 | 1,015,500 | — | — |
| 1999-11-05 | $34.88 | $45.84 | 1,137,200 | — | — |
| 1999-11-04 | $35.63 | $46.82 | 1,156,800 | — | — |
| 1999-11-03 | $36.50 | $47.97 | 1,195,500 | — | — |
| 1999-11-02 | $35.06 | $46.08 | 1,973,900 | — | — |
| 1999-11-01 | $35.31 | $46.41 | 1,614,200 | — | — |
| 1999-10-29 | $34.63 | $45.51 | 2,026,100 | — | — |
| 1999-10-28 | $34.19 | $44.93 | 1,962,700 | — | — |
| 1999-10-27 | $31.25 | $41.07 | 1,612,500 | — | — |
| 1999-10-26 | $30.56 | $40.17 | 3,128,800 | — | — |
| 1999-10-25 | $29.31 | $38.53 | 1,088,500 | — | — |
| 1999-10-22 | $29.00 | $38.12 | 1,985,800 | — | — |
| 1999-10-21 | $27.94 | $36.72 | 1,349,900 | — | — |
| 1999-10-20 | $27.94 | $36.72 | 1,583,200 | — | — |
| 1999-10-19 | $26.75 | $35.16 | 1,897,900 | — | — |
| 1999-10-18 | $26.69 | $35.08 | 1,270,700 | — | — |
| 1999-10-15 | $26.25 | $34.50 | 2,164,200 | — | — |
| 1999-10-14 | $26.63 | $34.99 | 2,210,500 | — | — |
| 1999-10-13 | $27.00 | $35.49 | 1,314,500 | — | — |
| 1999-10-12 | $27.50 | $36.14 | 1,074,600 | — | — |
| 1999-10-11 | $27.81 | $36.56 | 594,200 | — | — |
| 1999-10-08 | $28.50 | $37.46 | 1,030,900 | — | — |
| 1999-10-07 | $28.06 | $36.88 | 959,600 | — | — |
| 1999-10-06 | $27.81 | $36.56 | 1,239,200 | — | — |
| 1999-10-05 | $27.56 | $36.23 | 856,700 | — | — |
| 1999-10-04 | $28.06 | $36.88 | 753,100 | — | — |
| 1999-10-01 | $27.94 | $36.72 | 1,115,900 | — | — |
| 1999-09-30 | $28.56 | $37.54 | 3,083,100 | — | — |
| 1999-09-29 | $27.94 | $36.72 | 1,933,500 | — | — |
| 1999-09-28 | $27.31 | $35.90 | 1,736,000 | — | — |
| 1999-09-27 | $27.19 | $35.73 | 1,707,900 | — | — |
| 1999-09-24 | $27.25 | $35.82 | 1,622,200 | — | — |
| 1999-09-23 | $28.13 | $36.97 | 1,274,400 | — | — |
| 1999-09-22 | $29.50 | $38.77 | 1,223,400 | — | — |
| 1999-09-21 | $30.50 | $40.09 | 1,572,300 | — | — |
| 1999-09-20 | $32.31 | $42.47 | 1,202,500 | — | — |
| 1999-09-17 | $31.31 | $41.16 | 1,683,200 | — | — |
| 1999-09-16 | $31.44 | $41.32 | 581,100 | — | — |
| 1999-09-15 | $32.19 | $42.31 | 1,128,400 | — | — |
| 1999-09-14 | $32.06 | $42.14 | 1,382,600 | — | — |
| 1999-09-13 | $33.06 | $43.46 | 1,631,600 | — | — |
| 1999-09-10 | $33.00 | $43.37 | 2,361,100 | — | — |
| 1999-09-09 | $32.75 | $43.05 | 2,868,700 | — | — |
| 1999-09-08 | $31.00 | $40.75 | 3,485,700 | — | — |
| 1999-09-07 | $31.94 | $41.98 | 8,120,500 | — | — |
| 1999-09-03 | $32.88 | $43.21 | 8,993,000 | — | — |
| 1999-09-02 | $41.31 | $54.30 | 621,000 | — | — |
| 1999-09-01 | $41.81 | $54.96 | 592,600 | — | — |
| 1999-08-31 | $41.00 | $53.89 | 554,900 | — | — |
| 1999-08-30 | $41.44 | $54.46 | 371,600 | — | — |
| 1999-08-27 | $41.94 | $55.12 | 494,600 | — | — |
| 1999-08-26 | $42.25 | $55.53 | 425,700 | — | — |
| 1999-08-25 | $42.38 | $55.70 | 861,900 | — | — |
| 1999-08-24 | $42.63 | $56.02 | 546,000 | — | — |
| 1999-08-23 | $42.63 | $56.02 | 574,600 | — | — |
| 1999-08-20 | $42.00 | $55.20 | 656,800 | — | — |
| 1999-08-19 | $42.44 | $55.78 | 2,237,900 | — | — |
| 1999-08-18 | $41.44 | $54.46 | 841,300 | — | — |
| 1999-08-17 | $41.63 | $54.45 | 703,100 | — | — |
| 1999-08-16 | $41.63 | $54.45 | 467,800 | — | — |
| 1999-08-13 | $40.69 | $53.22 | 1,407,500 | — | — |
| 1999-08-12 | $41.69 | $54.53 | 752,200 | — | — |
| 1999-08-11 | $41.56 | $54.37 | 489,900 | — | — |
| 1999-08-10 | $41.50 | $54.28 | 742,500 | — | — |
| 1999-08-09 | $42.38 | $55.43 | 968,900 | — | — |
| 1999-08-06 | $42.63 | $55.76 | 700,100 | — | — |
| 1999-08-05 | $42.81 | $56.00 | 918,800 | — | — |
| 1999-08-04 | $42.50 | $55.59 | 883,500 | — | — |
| 1999-08-03 | $43.00 | $56.25 | 739,200 | — | — |
| 1999-08-02 | $42.88 | $56.08 | 1,133,400 | — | — |
| 1999-07-30 | $43.25 | $56.57 | 1,260,900 | — | — |
| 1999-07-29 | $42.88 | $56.08 | 1,036,300 | — | — |
| 1999-07-28 | $44.06 | $57.64 | 1,376,700 | — | — |
| 1999-07-27 | $44.94 | $58.78 | 2,365,500 | — | — |
| 1999-07-26 | $42.00 | $54.94 | 1,391,300 | — | — |
| 1999-07-23 | $41.94 | $54.86 | 622,600 | — | — |
| 1999-07-22 | $43.44 | $56.82 | 1,139,700 | — | — |
| 1999-07-21 | $44.00 | $57.55 | 550,800 | — | — |
| 1999-07-20 | $44.00 | $57.55 | 615,900 | — | — |
| 1999-07-19 | $44.94 | $58.78 | 520,300 | — | — |
| 1999-07-16 | $45.00 | $58.86 | 693,100 | — | — |
| 1999-07-15 | $44.81 | $58.62 | 1,273,100 | — | — |
| 1999-07-14 | $46.06 | $60.25 | 658,800 | — | — |
| 1999-07-13 | $46.38 | $60.66 | 520,100 | — | — |
| 1999-07-12 | $46.63 | $60.99 | 650,000 | — | — |
| 1999-07-09 | $47.06 | $61.56 | 429,800 | — | — |
| 1999-07-08 | $47.00 | $61.48 | 565,900 | — | — |
| 1999-07-07 | $47.13 | $61.64 | 765,900 | — | — |
| 1999-07-06 | $47.69 | $62.38 | 793,300 | — | — |
| 1999-07-02 | $47.63 | $62.30 | 650,900 | — | — |
| 1999-07-01 | $46.13 | $60.33 | 738,000 | — | — |
| 1999-06-30 | $46.38 | $60.66 | 1,031,500 | — | — |
| 1999-06-29 | $45.88 | $60.01 | 1,350,500 | — | — |
| 1999-06-28 | $45.94 | $60.09 | 1,314,500 | — | — |
| 1999-06-25 | $45.44 | $59.43 | 1,290,400 | — | — |
| 1999-06-24 | $46.00 | $60.17 | 630,500 | — | — |
| 1999-06-23 | $46.25 | $60.50 | 1,147,100 | — | — |
| 1999-06-22 | $46.19 | $60.42 | 619,700 | — | — |
| 1999-06-21 | $46.69 | $61.07 | 1,113,400 | — | — |
| 1999-06-18 | $45.06 | $58.94 | 991,100 | — | — |
| 1999-06-17 | $44.44 | $58.13 | 811,600 | — | — |
| 1999-06-16 | $44.13 | $57.72 | 1,034,100 | — | — |
| 1999-06-15 | $43.56 | $56.98 | 642,000 | — | — |
| 1999-06-14 | $44.06 | $57.64 | 740,700 | — | — |
| 1999-06-11 | $44.33 | $57.98 | 651,700 | — | — |
| 1999-06-10 | $44.44 | $58.13 | 1,165,900 | — | — |
| 1999-06-09 | $45.00 | $58.86 | 1,283,700 | — | — |
| 1999-06-08 | $45.00 | $58.86 | 909,800 | — | — |
| 1999-06-07 | $45.25 | $59.19 | 967,200 | — | — |
| 1999-06-04 | $45.00 | $58.86 | 1,338,700 | — | — |
| 1999-06-03 | $44.69 | $58.45 | 2,877,300 | — | — |
| 1999-06-02 | $44.63 | $58.37 | 4,549,900 | — | — |
| 1999-06-01 | $43.00 | $56.25 | 3,235,300 | — | — |
| 1999-05-28 | $40.50 | $52.98 | 853,800 | — | — |
| 1999-05-27 | $40.13 | $52.49 | 1,266,300 | — | — |
| 1999-05-26 | $42.06 | $55.02 | 1,107,100 | — | — |
| 1999-05-25 | $42.56 | $55.67 | 1,490,000 | — | — |
| 1999-05-24 | $43.50 | $56.90 | 1,654,000 | — | — |
| 1999-05-21 | $43.75 | $57.23 | 3,075,000 | — | — |
| 1999-05-20 | $45.31 | $59.27 | 1,847,100 | — | — |
| 1999-05-19 | $45.31 | $59.27 | 1,183,900 | — | — |
| 1999-05-18 | $45.19 | $58.85 | 1,462,200 | — | — |
| 1999-05-17 | $45.81 | $59.66 | 2,359,400 | — | — |
| 1999-05-14 | $45.63 | $59.42 | 943,500 | — | — |
| 1999-05-13 | $45.88 | $59.74 | 575,600 | — | — |
| 1999-05-12 | $46.75 | $60.88 | 772,200 | — | — |
| 1999-05-11 | $46.50 | $60.55 | 604,000 | — | — |
| 1999-05-10 | $47.00 | $61.21 | 635,900 | — | — |
| 1999-05-07 | $47.75 | $62.18 | 423,000 | — | — |
| 1999-05-06 | $47.88 | $62.35 | 574,100 | — | — |
| 1999-05-05 | $47.06 | $61.29 | 504,300 | — | — |
| 1999-05-04 | $47.88 | $62.35 | 472,000 | — | — |
| 1999-05-03 | $48.44 | $63.08 | 639,700 | — | — |
| 1999-04-30 | $47.44 | $61.78 | 817,200 | — | — |
| 1999-04-29 | $46.50 | $60.55 | 710,600 | — | — |
| 1999-04-28 | $46.00 | $59.90 | 1,703,800 | — | — |
| 1999-04-27 | $48.00 | $62.51 | 1,237,600 | — | — |
| 1999-04-26 | $49.44 | $64.38 | 568,000 | — | — |
| 1999-04-23 | $50.63 | $65.93 | 441,200 | — | — |
| 1999-04-22 | $50.06 | $65.19 | 638,100 | — | — |
| 1999-04-21 | $52.00 | $67.72 | 883,000 | — | — |
| 1999-04-20 | $49.00 | $63.81 | 1,102,000 | — | — |
| 1999-04-19 | $48.50 | $63.16 | 710,200 | — | — |
| 1999-04-16 | $48.56 | $63.24 | 624,700 | — | — |
| 1999-04-15 | $48.56 | $63.24 | 692,700 | — | — |
| 1999-04-14 | $49.00 | $63.81 | 572,000 | — | — |
| 1999-04-13 | $49.31 | $64.22 | 954,000 | — | — |
| 1999-04-12 | $48.63 | $63.32 | 761,300 | — | — |
| 1999-04-09 | $47.81 | $62.26 | 740,900 | — | — |
| 1999-04-08 | $48.25 | $62.83 | 851,200 | — | — |
| 1999-04-07 | $47.00 | $61.21 | 705,700 | — | — |
| 1999-04-06 | $47.00 | $61.21 | 830,800 | — | — |
| 1999-04-05 | $47.25 | $61.53 | 646,900 | — | — |
| 1999-04-01 | $47.50 | $61.86 | 945,400 | — | — |
| 1999-03-31 | $47.50 | $61.86 | 2,037,700 | — | — |
| 1999-03-30 | $47.63 | $62.02 | 644,000 | — | — |
| 1999-03-29 | $50.00 | $65.11 | 1,032,300 | — | — |
| 1999-03-26 | $49.88 | $64.95 | 1,188,500 | — | — |
| 1999-03-25 | $49.38 | $64.30 | 1,625,500 | — | — |
| 1999-03-24 | $46.94 | $61.12 | 638,900 | — | — |
| 1999-03-23 | $45.75 | $59.58 | 414,000 | — | — |
| 1999-03-22 | $47.00 | $61.21 | 393,400 | — | — |
| 1999-03-19 | $47.25 | $61.53 | 563,700 | — | — |
| 1999-03-18 | $48.44 | $63.08 | 617,000 | — | — |
| 1999-03-17 | $48.94 | $63.73 | 1,458,100 | — | — |
| 1999-03-16 | $47.69 | $62.10 | 573,200 | — | — |
| 1999-03-15 | $47.50 | $61.86 | 558,600 | — | — |
| 1999-03-12 | $47.44 | $61.78 | 818,500 | — | — |
| 1999-03-11 | $46.06 | $59.99 | 491,000 | — | — |
| 1999-03-10 | $46.19 | $60.15 | 520,700 | — | — |
| 1999-03-09 | $46.50 | $60.55 | 903,800 | — | — |
| 1999-03-08 | $46.38 | $60.39 | 935,300 | — | — |
| 1999-03-05 | $47.13 | $61.37 | 1,138,100 | — | — |
| 1999-03-04 | $45.00 | $58.60 | 1,126,600 | — | — |
| 1999-03-03 | $44.06 | $57.38 | 1,412,900 | — | — |
| 1999-03-02 | $43.44 | $56.57 | 1,162,300 | — | — |
| 1999-03-01 | $42.00 | $54.69 | 923,900 | — | — |
| 1999-02-26 | $42.50 | $55.35 | 765,500 | — | — |
| 1999-02-25 | $43.38 | $56.49 | 1,699,900 | — | — |
| 1999-02-24 | $44.75 | $58.28 | 845,000 | — | — |
| 1999-02-23 | $46.13 | $60.07 | 648,300 | — | — |
| 1999-02-22 | $46.00 | $59.90 | 754,400 | — | — |
| 1999-02-19 | $46.69 | $60.80 | 883,700 | — | — |
| 1999-02-18 | $46.50 | $60.55 | 1,875,000 | — | — |
| 1999-02-17 | $45.75 | $59.58 | 1,134,600 | — | — |
| 1999-02-16 | $45.06 | $58.42 | 1,190,100 | — | — |
| 1999-02-12 | $44.69 | $57.94 | 846,200 | — | — |
| 1999-02-11 | $45.25 | $58.67 | 1,938,300 | — | — |
| 1999-02-10 | $45.25 | $58.67 | 1,874,600 | — | — |
| 1999-02-09 | $43.81 | $56.80 | 1,225,000 | — | — |
| 1999-02-08 | $43.06 | $55.83 | 981,500 | — | — |
| 1999-02-05 | $44.00 | $57.04 | 1,799,500 | — | — |
| 1999-02-04 | $42.94 | $55.67 | 1,712,800 | — | — |
| 1999-02-03 | $41.00 | $53.16 | 910,500 | — | — |
| 1999-02-02 | $41.50 | $53.80 | 1,033,100 | — | — |
| 1999-02-01 | $41.94 | $54.37 | 931,000 | — | — |
| 1999-01-29 | $41.56 | $53.88 | 1,563,800 | — | — |
| 1999-01-28 | $41.56 | $53.88 | 2,316,600 | — | — |
| 1999-01-27 | $39.00 | $50.56 | 1,119,400 | — | — |
| 1999-01-26 | $39.00 | $50.56 | 1,788,800 | — | — |
| 1999-01-25 | $37.94 | $49.19 | 1,721,200 | — | — |
| 1999-01-22 | $38.06 | $49.35 | 2,691,500 | — | — |
| 1999-01-21 | $36.38 | $47.16 | 4,818,500 | — | — |
| 1999-01-20 | $38.44 | $49.83 | 1,441,500 | — | — |
| 1999-01-19 | $39.25 | $50.89 | 990,500 | — | — |
| 1999-01-15 | $40.19 | $52.10 | 892,500 | — | — |
| 1999-01-14 | $39.44 | $51.13 | 1,215,500 | — | — |
| 1999-01-13 | $40.81 | $52.91 | 684,400 | — | — |
| 1999-01-12 | $40.94 | $53.07 | 954,300 | — | — |
| 1999-01-11 | $40.94 | $53.07 | 1,146,100 | — | — |
| 1999-01-08 | $41.19 | $53.40 | 905,100 | — | — |
| 1999-01-07 | $41.31 | $53.56 | 1,158,700 | — | — |
| 1999-01-06 | $41.44 | $53.72 | 1,031,000 | — | — |
| 1999-01-05 | $41.31 | $53.56 | 501,800 | — | — |
| 1999-01-04 | $41.94 | $54.37 | 1,235,200 | — | — |