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 | $50.00 | $73.94 | 331,000 | — | — |
| 1999-12-30 | $49.84 | $73.71 | 653,800 | — | — |
| 1999-12-29 | $50.28 | $74.36 | 526,200 | — | — |
| 1999-12-28 | $50.06 | $74.04 | 644,600 | — | — |
| 1999-12-27 | $50.50 | $74.68 | 1,273,200 | — | — |
| 1999-12-23 | $51.16 | $75.65 | 870,400 | — | — |
| 1999-12-22 | $49.72 | $73.53 | 2,057,600 | — | — |
| 1999-12-21 | $50.56 | $74.78 | 1,516,200 | — | — |
| 1999-12-20 | $52.38 | $77.46 | 1,492,800 | — | — |
| 1999-12-17 | $53.72 | $79.44 | 1,759,000 | — | — |
| 1999-12-16 | $51.19 | $75.70 | 1,246,800 | — | — |
| 1999-12-15 | $48.47 | $71.55 | 1,548,000 | — | — |
| 1999-12-14 | $49.72 | $73.40 | 1,037,400 | — | — |
| 1999-12-13 | $49.89 | $73.65 | 1,695,600 | — | — |
| 1999-12-10 | $49.53 | $73.12 | 1,741,800 | — | — |
| 1999-12-09 | $50.25 | $74.18 | 4,486,800 | — | — |
| 1999-12-08 | $49.13 | $72.52 | 2,898,200 | — | — |
| 1999-12-07 | $47.56 | $70.21 | 1,825,000 | — | — |
| 1999-12-06 | $45.16 | $66.66 | 1,544,800 | — | — |
| 1999-12-03 | $45.81 | $67.63 | 1,013,800 | — | — |
| 1999-12-02 | $44.94 | $66.34 | 1,352,600 | — | — |
| 1999-12-01 | $44.56 | $65.78 | 1,217,600 | — | — |
| 1999-11-30 | $44.06 | $65.05 | 1,379,400 | — | — |
| 1999-11-29 | $46.59 | $68.78 | 614,200 | — | — |
| 1999-11-26 | $46.44 | $68.55 | 380,000 | — | — |
| 1999-11-24 | $46.03 | $67.95 | 1,218,600 | — | — |
| 1999-11-23 | $45.66 | $67.40 | 838,200 | — | — |
| 1999-11-22 | $46.38 | $68.46 | 969,600 | — | — |
| 1999-11-19 | $46.38 | $68.46 | 1,196,600 | — | — |
| 1999-11-18 | $46.41 | $68.51 | 1,862,800 | — | — |
| 1999-11-17 | $45.44 | $67.08 | 1,218,200 | — | — |
| 1999-11-16 | $44.75 | $66.06 | 1,202,200 | — | — |
| 1999-11-15 | $44.91 | $66.29 | 1,615,000 | — | — |
| 1999-11-12 | $44.50 | $65.69 | 962,000 | — | — |
| 1999-11-11 | $44.34 | $65.46 | 2,291,600 | — | — |
| 1999-11-10 | $42.34 | $62.51 | 1,543,600 | — | — |
| 1999-11-09 | $40.56 | $59.88 | 854,000 | — | — |
| 1999-11-08 | $41.00 | $60.52 | 1,275,600 | — | — |
| 1999-11-05 | $40.25 | $59.42 | 2,644,000 | — | — |
| 1999-11-04 | $41.50 | $61.26 | 1,546,400 | — | — |
| 1999-11-03 | $41.09 | $60.66 | 1,454,200 | — | — |
| 1999-11-02 | $41.00 | $60.52 | 1,610,400 | — | — |
| 1999-11-01 | $43.50 | $64.22 | 1,578,600 | — | — |
| 1999-10-29 | $44.00 | $64.95 | 1,668,200 | — | — |
| 1999-10-28 | $42.31 | $62.46 | 1,579,400 | — | — |
| 1999-10-27 | $40.75 | $60.16 | 1,622,000 | — | — |
| 1999-10-26 | $40.16 | $59.28 | 1,588,600 | — | — |
| 1999-10-25 | $39.72 | $58.63 | 1,104,000 | — | — |
| 1999-10-22 | $39.13 | $57.76 | 956,200 | — | — |
| 1999-10-21 | $38.19 | $56.37 | 1,058,400 | — | — |
| 1999-10-20 | $37.34 | $55.13 | 1,366,800 | — | — |
| 1999-10-19 | $35.81 | $52.87 | 1,138,800 | — | — |
| 1999-10-18 | $36.28 | $53.56 | 1,111,000 | — | — |
| 1999-10-15 | $36.88 | $54.44 | 959,000 | — | — |
| 1999-10-14 | $37.06 | $54.71 | 910,400 | — | — |
| 1999-10-13 | $37.38 | $55.17 | 743,600 | — | — |
| 1999-10-12 | $37.78 | $55.77 | 828,600 | — | — |
| 1999-10-11 | $38.66 | $57.06 | 788,200 | — | — |
| 1999-10-08 | $38.44 | $56.74 | 999,400 | — | — |
| 1999-10-07 | $38.19 | $56.37 | 1,070,200 | — | — |
| 1999-10-06 | $38.34 | $56.60 | 898,200 | — | — |
| 1999-10-05 | $38.78 | $57.25 | 1,152,400 | — | — |
| 1999-10-04 | $38.97 | $57.53 | 824,000 | — | — |
| 1999-10-01 | $39.06 | $57.66 | 1,399,600 | — | — |
| 1999-09-30 | $39.59 | $58.45 | 2,518,000 | — | — |
| 1999-09-29 | $38.16 | $56.33 | 650,600 | — | — |
| 1999-09-28 | $37.44 | $55.27 | 644,400 | — | — |
| 1999-09-27 | $38.19 | $56.37 | 1,159,000 | — | — |
| 1999-09-24 | $37.94 | $56.00 | 1,905,000 | — | — |
| 1999-09-23 | $36.31 | $53.60 | 795,200 | — | — |
| 1999-09-22 | $36.69 | $54.16 | 1,207,200 | — | — |
| 1999-09-21 | $36.75 | $54.14 | 682,200 | — | — |
| 1999-09-20 | $37.59 | $55.38 | 725,400 | — | — |
| 1999-09-17 | $37.72 | $55.57 | 1,184,000 | — | — |
| 1999-09-16 | $36.88 | $54.32 | 768,200 | — | — |
| 1999-09-15 | $37.72 | $55.57 | 726,000 | — | — |
| 1999-09-14 | $38.56 | $56.81 | 1,127,200 | — | — |
| 1999-09-13 | $40.34 | $59.43 | 2,777,000 | — | — |
| 1999-09-10 | $39.19 | $57.73 | 1,663,800 | — | — |
| 1999-09-09 | $38.19 | $56.26 | 779,200 | — | — |
| 1999-09-08 | $37.88 | $55.80 | 1,337,200 | — | — |
| 1999-09-07 | $38.56 | $56.81 | 932,000 | — | — |
| 1999-09-03 | $38.78 | $57.13 | 857,800 | — | — |
| 1999-09-02 | $37.25 | $54.88 | 796,600 | — | — |
| 1999-09-01 | $37.09 | $54.65 | 979,800 | — | — |
| 1999-08-31 | $37.69 | $55.52 | 2,827,400 | — | — |
| 1999-08-30 | $35.44 | $52.21 | 812,200 | — | — |
| 1999-08-27 | $35.25 | $51.93 | 802,400 | — | — |
| 1999-08-26 | $35.53 | $52.34 | 2,019,200 | — | — |
| 1999-08-25 | $35.31 | $52.02 | 992,200 | — | — |
| 1999-08-24 | $35.16 | $51.79 | 602,800 | — | — |
| 1999-08-23 | $35.50 | $52.30 | 815,000 | — | — |
| 1999-08-20 | $35.34 | $52.07 | 589,200 | — | — |
| 1999-08-19 | $35.56 | $52.39 | 799,000 | — | — |
| 1999-08-18 | $36.50 | $53.77 | 1,022,800 | — | — |
| 1999-08-17 | $35.66 | $52.53 | 1,104,200 | — | — |
| 1999-08-16 | $35.50 | $52.30 | 1,565,600 | — | — |
| 1999-08-13 | $34.06 | $50.18 | 957,600 | — | — |
| 1999-08-12 | $34.47 | $50.78 | 1,295,800 | — | — |
| 1999-08-11 | $33.63 | $49.54 | 998,400 | — | — |
| 1999-08-10 | $33.53 | $49.40 | 1,082,000 | — | — |
| 1999-08-09 | $34.38 | $50.64 | 851,000 | — | — |
| 1999-08-06 | $34.38 | $50.64 | 624,800 | — | — |
| 1999-08-05 | $34.50 | $50.83 | 731,200 | — | — |
| 1999-08-04 | $34.31 | $50.55 | 413,800 | — | — |
| 1999-08-03 | $34.91 | $51.42 | 1,297,800 | — | — |
| 1999-08-02 | $35.16 | $51.79 | 642,800 | — | — |
| 1999-07-30 | $35.44 | $52.21 | 558,400 | — | — |
| 1999-07-29 | $35.91 | $52.90 | 752,000 | — | — |
| 1999-07-28 | $36.00 | $53.04 | 750,200 | — | — |
| 1999-07-27 | $36.91 | $54.37 | 907,800 | — | — |
| 1999-07-26 | $36.34 | $53.54 | 917,600 | — | — |
| 1999-07-23 | $37.00 | $54.51 | 931,600 | — | — |
| 1999-07-22 | $36.75 | $54.14 | 1,284,200 | — | — |
| 1999-07-21 | $36.44 | $53.68 | 830,000 | — | — |
| 1999-07-20 | $36.59 | $53.91 | 811,000 | — | — |
| 1999-07-19 | $38.28 | $56.40 | 544,400 | — | — |
| 1999-07-16 | $39.38 | $58.01 | 706,200 | — | — |
| 1999-07-15 | $37.69 | $55.52 | 441,600 | — | — |
| 1999-07-14 | $37.13 | $54.69 | 413,400 | — | — |
| 1999-07-13 | $37.31 | $54.97 | 520,200 | — | — |
| 1999-07-12 | $37.25 | $54.88 | 703,200 | — | — |
| 1999-07-09 | $38.00 | $55.98 | 775,400 | — | — |
| 1999-07-08 | $38.69 | $56.99 | 516,800 | — | — |
| 1999-07-07 | $38.09 | $56.12 | 626,200 | — | — |
| 1999-07-06 | $38.31 | $56.44 | 1,032,600 | — | — |
| 1999-07-02 | $38.44 | $56.63 | 1,033,800 | — | — |
| 1999-07-01 | $38.75 | $57.09 | 1,328,000 | — | — |
| 1999-06-30 | $40.00 | $58.93 | 1,743,200 | — | — |
| 1999-06-29 | $39.63 | $58.38 | 1,837,400 | — | — |
| 1999-06-28 | $37.44 | $55.15 | 1,133,400 | — | — |
| 1999-06-25 | $36.38 | $53.59 | 1,066,400 | — | — |
| 1999-06-24 | $36.25 | $53.40 | 1,370,800 | — | — |
| 1999-06-23 | $36.84 | $54.28 | 764,600 | — | — |
| 1999-06-22 | $37.31 | $54.97 | 699,600 | — | — |
| 1999-06-21 | $37.44 | $55.15 | 766,600 | — | — |
| 1999-06-18 | $36.84 | $54.28 | 1,506,600 | — | — |
| 1999-06-17 | $36.13 | $53.22 | 2,097,600 | — | — |
| 1999-06-16 | $36.13 | $53.22 | 1,780,000 | — | — |
| 1999-06-15 | $35.00 | $51.56 | 1,623,000 | — | — |
| 1999-06-14 | $33.75 | $49.72 | 971,200 | — | — |
| 1999-06-11 | $33.94 | $50.00 | 678,800 | — | — |
| 1999-06-10 | $33.59 | $49.49 | 810,400 | — | — |
| 1999-06-09 | $34.03 | $50.13 | 650,200 | — | — |
| 1999-06-08 | $33.50 | $49.24 | 966,800 | — | — |
| 1999-06-07 | $34.63 | $50.90 | 872,600 | — | — |
| 1999-06-04 | $35.06 | $51.54 | 588,400 | — | — |
| 1999-06-03 | $35.03 | $51.49 | 633,800 | — | — |
| 1999-06-02 | $35.59 | $52.32 | 624,400 | — | — |
| 1999-06-01 | $35.44 | $52.09 | 440,200 | — | — |
| 1999-05-28 | $35.00 | $51.45 | 510,000 | — | — |
| 1999-05-27 | $34.78 | $51.13 | 655,400 | — | — |
| 1999-05-26 | $35.50 | $52.18 | 721,000 | — | — |
| 1999-05-25 | $34.97 | $51.40 | 835,600 | — | — |
| 1999-05-24 | $36.03 | $52.96 | 617,800 | — | — |
| 1999-05-21 | $36.97 | $54.34 | 621,400 | — | — |
| 1999-05-20 | $37.34 | $54.89 | 540,600 | — | — |
| 1999-05-19 | $37.13 | $54.57 | 734,000 | — | — |
| 1999-05-18 | $36.97 | $54.34 | 1,208,000 | — | — |
| 1999-05-17 | $37.13 | $54.57 | 583,400 | — | — |
| 1999-05-14 | $36.84 | $54.16 | 752,400 | — | — |
| 1999-05-13 | $36.44 | $53.56 | 1,169,800 | — | — |
| 1999-05-12 | $37.69 | $55.40 | 1,590,000 | — | — |
| 1999-05-11 | $34.91 | $51.31 | 529,800 | — | — |
| 1999-05-10 | $34.03 | $50.02 | 934,000 | — | — |
| 1999-05-07 | $34.06 | $50.07 | 1,594,000 | — | — |
| 1999-05-06 | $34.78 | $51.13 | 1,658,400 | — | — |
| 1999-05-05 | $35.28 | $51.86 | 1,146,200 | — | — |
| 1999-05-04 | $36.25 | $53.28 | 638,800 | — | — |
| 1999-05-03 | $36.84 | $54.16 | 1,158,400 | — | — |
| 1999-04-30 | $36.25 | $53.28 | 1,708,000 | — | — |
| 1999-04-29 | $37.38 | $54.94 | 673,600 | — | — |
| 1999-04-28 | $38.00 | $55.86 | 1,220,200 | — | — |
| 1999-04-27 | $38.44 | $56.50 | 1,189,000 | — | — |
| 1999-04-26 | $38.66 | $56.82 | 1,113,800 | — | — |
| 1999-04-23 | $38.25 | $56.22 | 3,177,600 | — | — |
| 1999-04-22 | $38.94 | $57.23 | 1,436,200 | — | — |
| 1999-04-21 | $38.13 | $56.04 | 1,151,600 | — | — |
| 1999-04-20 | $36.16 | $53.15 | 1,325,200 | — | — |
| 1999-04-19 | $35.56 | $52.27 | 1,257,000 | — | — |
| 1999-04-16 | $37.59 | $55.26 | 1,239,600 | — | — |
| 1999-04-15 | $37.25 | $54.75 | 2,418,400 | — | — |
| 1999-04-14 | $39.25 | $57.69 | 1,250,800 | — | — |
| 1999-04-13 | $41.63 | $61.18 | 862,400 | — | — |
| 1999-04-12 | $42.56 | $62.56 | 1,054,600 | — | — |
| 1999-04-09 | $42.19 | $62.01 | 1,020,200 | — | — |
| 1999-04-08 | $40.81 | $59.99 | 756,800 | — | — |
| 1999-04-07 | $39.97 | $58.75 | 784,600 | — | — |
| 1999-04-06 | $38.81 | $57.05 | 1,039,400 | — | — |
| 1999-04-05 | $39.28 | $57.74 | 1,309,800 | — | — |
| 1999-04-01 | $38.19 | $56.13 | 2,958,200 | — | — |
| 1999-03-31 | $39.97 | $58.75 | 1,124,600 | — | — |
| 1999-03-30 | $39.69 | $58.34 | 1,866,000 | — | — |
| 1999-03-29 | $39.22 | $57.65 | 1,536,200 | — | — |
| 1999-03-26 | $38.75 | $56.96 | 1,543,800 | — | — |
| 1999-03-25 | $37.59 | $55.26 | 1,277,200 | — | — |
| 1999-03-24 | $37.28 | $54.80 | 1,105,400 | — | — |
| 1999-03-23 | $36.75 | $54.02 | 1,269,400 | — | — |
| 1999-03-22 | $37.78 | $55.53 | 1,897,800 | — | — |
| 1999-03-19 | $36.97 | $54.34 | 3,059,000 | — | — |
| 1999-03-18 | $35.88 | $52.73 | 2,285,400 | — | — |
| 1999-03-17 | $35.47 | $52.14 | 1,809,800 | — | — |
| 1999-03-16 | $34.88 | $51.26 | 1,494,400 | — | — |
| 1999-03-15 | $34.75 | $51.08 | 839,200 | — | — |
| 1999-03-12 | $34.81 | $51.17 | 813,800 | — | — |
| 1999-03-11 | $35.81 | $52.64 | 1,556,000 | — | — |
| 1999-03-10 | $34.31 | $50.44 | 1,033,800 | — | — |
| 1999-03-09 | $33.94 | $49.77 | 1,170,200 | — | — |
| 1999-03-08 | $34.00 | $49.87 | 787,800 | — | — |
| 1999-03-05 | $33.59 | $49.27 | 659,200 | — | — |
| 1999-03-04 | $33.13 | $48.58 | 906,600 | — | — |
| 1999-03-03 | $33.03 | $48.45 | 1,159,400 | — | — |
| 1999-03-02 | $33.00 | $48.40 | 1,757,400 | — | — |
| 1999-03-01 | $33.25 | $48.77 | 1,952,000 | — | — |
| 1999-02-26 | $33.13 | $48.58 | 1,141,200 | — | — |
| 1999-02-25 | $32.97 | $48.35 | 1,158,800 | — | — |
| 1999-02-24 | $32.97 | $48.35 | 1,866,200 | — | — |
| 1999-02-23 | $32.56 | $47.76 | 1,159,800 | — | — |
| 1999-02-22 | $33.00 | $48.40 | 1,039,800 | — | — |
| 1999-02-19 | $32.53 | $47.71 | 1,761,000 | — | — |
| 1999-02-18 | $32.88 | $48.22 | 2,463,000 | — | — |
| 1999-02-17 | $32.97 | $48.35 | 2,220,400 | — | — |
| 1999-02-16 | $32.59 | $47.80 | 1,123,200 | — | — |
| 1999-02-12 | $31.69 | $46.47 | 769,200 | — | — |
| 1999-02-11 | $31.94 | $46.84 | 858,600 | — | — |
| 1999-02-10 | $30.53 | $44.78 | 1,091,200 | — | — |
| 1999-02-09 | $29.63 | $43.45 | 911,800 | — | — |
| 1999-02-08 | $30.09 | $44.14 | 930,400 | — | — |
| 1999-02-05 | $30.56 | $44.82 | 475,800 | — | — |
| 1999-02-04 | $30.75 | $45.10 | 786,200 | — | — |
| 1999-02-03 | $31.22 | $45.79 | 1,211,600 | — | — |
| 1999-02-02 | $31.13 | $45.65 | 1,105,400 | — | — |
| 1999-02-01 | $31.66 | $46.43 | 623,200 | — | — |
| 1999-01-29 | $32.00 | $46.93 | 1,719,200 | — | — |
| 1999-01-28 | $31.34 | $45.97 | 762,200 | — | — |
| 1999-01-27 | $30.91 | $45.33 | 647,800 | — | — |
| 1999-01-26 | $31.13 | $45.65 | 1,821,200 | — | — |
| 1999-01-25 | $30.59 | $44.87 | 1,102,600 | — | — |
| 1999-01-22 | $30.03 | $44.05 | 1,090,200 | — | — |
| 1999-01-21 | $30.94 | $45.37 | 2,004,000 | — | — |
| 1999-01-20 | $29.25 | $42.90 | 1,776,000 | — | — |
| 1999-01-19 | $28.25 | $41.43 | 1,564,200 | — | — |
| 1999-01-15 | $28.47 | $41.75 | 973,800 | — | — |
| 1999-01-14 | $28.44 | $41.71 | 1,585,000 | — | — |
| 1999-01-13 | $28.16 | $41.30 | 920,200 | — | — |
| 1999-01-12 | $28.66 | $42.03 | 1,072,000 | — | — |
| 1999-01-11 | $29.28 | $42.95 | 1,462,000 | — | — |
| 1999-01-08 | $28.97 | $42.49 | 1,900,000 | — | — |
| 1999-01-07 | $28.91 | $42.40 | 941,800 | — | — |
| 1999-01-06 | $29.16 | $42.76 | 1,250,200 | — | — |
| 1999-01-05 | $28.69 | $42.07 | 1,590,800 | — | — |
| 1999-01-04 | $28.91 | $42.40 | 1,406,800 | — | — |