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
- 1996-09-25 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 | $56.48 | $56.48 | 6,330 | — | — |
| 1999-12-30 | $56.48 | $56.48 | 13,214 | — | — |
| 1999-12-29 | $54.78 | $54.78 | 14,984 | — | — |
| 1999-12-28 | $55.91 | $55.91 | 11,952 | — | — |
| 1999-12-27 | $55.35 | $55.35 | 13,313 | — | — |
| 1999-12-23 | $56.48 | $56.48 | 13,313 | — | — |
| 1999-12-22 | $54.22 | $54.22 | 19,167 | — | — |
| 1999-12-21 | $51.96 | $51.96 | 33,798 | — | — |
| 1999-12-20 | $50.83 | $50.83 | 14,420 | — | — |
| 1999-12-17 | $52.52 | $52.52 | 12,727 | — | — |
| 1999-12-16 | $52.52 | $52.52 | 45,008 | — | — |
| 1999-12-15 | $53.09 | $53.09 | 29,415 | — | — |
| 1999-12-14 | $53.65 | $53.65 | 26,770 | — | — |
| 1999-12-13 | $54.78 | $54.78 | 6,828 | — | — |
| 1999-12-10 | $54.78 | $54.78 | 18,404 | — | — |
| 1999-12-09 | $51.39 | $51.39 | 34,384 | — | — |
| 1999-12-08 | $53.09 | $53.09 | 153,561 | — | — |
| 1999-12-07 | $55.35 | $55.35 | 30,887 | — | — |
| 1999-12-06 | $55.91 | $55.91 | 15,670 | — | — |
| 1999-12-03 | $57.61 | $57.61 | 13,900 | — | — |
| 1999-12-02 | $59.30 | $59.30 | 27,844 | — | — |
| 1999-12-01 | $59.30 | $59.30 | 13,335 | — | — |
| 1999-11-30 | $58.73 | $58.73 | 91,986 | — | — |
| 1999-11-29 | $60.99 | $60.99 | 5,035 | — | — |
| 1999-11-26 | $61.56 | $61.56 | 3,785 | — | — |
| 1999-11-24 | $59.30 | $59.30 | 11,620 | — | — |
| 1999-11-23 | $59.30 | $59.30 | 12,550 | — | — |
| 1999-11-22 | $62.69 | $62.69 | 11,067 | — | — |
| 1999-11-19 | $60.99 | $60.99 | 15,206 | — | — |
| 1999-11-18 | $59.30 | $59.30 | 9,617 | — | — |
| 1999-11-17 | $58.17 | $58.17 | 39,508 | — | — |
| 1999-11-16 | $60.43 | $60.43 | 18,968 | — | — |
| 1999-11-15 | $60.43 | $60.43 | 13,977 | — | — |
| 1999-11-12 | $60.99 | $60.99 | 4,073 | — | — |
| 1999-11-11 | $60.99 | $60.99 | 5,002 | — | — |
| 1999-11-10 | $63.25 | $63.25 | 7,437 | — | — |
| 1999-11-09 | $62.12 | $62.12 | 9,860 | — | — |
| 1999-11-08 | $63.82 | $63.82 | 6,861 | — | — |
| 1999-11-05 | $64.38 | $64.38 | 8,599 | — | — |
| 1999-11-04 | $64.95 | $64.95 | 16,866 | — | — |
| 1999-11-03 | $63.82 | $63.82 | 31,651 | — | — |
| 1999-11-02 | $62.69 | $62.69 | 30,146 | — | — |
| 1999-11-01 | $61.56 | $61.56 | 29,570 | — | — |
| 1999-10-29 | $60.43 | $60.43 | 13,324 | — | — |
| 1999-10-28 | $60.43 | $60.43 | 7,094 | — | — |
| 1999-10-27 | $60.99 | $60.99 | 6,817 | — | — |
| 1999-10-26 | $59.30 | $59.30 | 11,531 | — | — |
| 1999-10-25 | $59.30 | $59.30 | 6,950 | — | — |
| 1999-10-22 | $58.73 | $58.73 | 13,302 | — | — |
| 1999-10-21 | $56.48 | $56.48 | 10,735 | — | — |
| 1999-10-20 | $58.17 | $58.17 | 7,614 | — | — |
| 1999-10-19 | $58.73 | $58.73 | 32,093 | — | — |
| 1999-10-18 | $56.48 | $56.48 | 14,663 | — | — |
| 1999-10-15 | $59.86 | $59.86 | 9,694 | — | — |
| 1999-10-14 | $60.99 | $60.99 | 5,500 | — | — |
| 1999-10-13 | $61.56 | $61.56 | 7,514 | — | — |
| 1999-10-12 | $62.69 | $62.69 | 18,957 | — | — |
| 1999-10-11 | $62.69 | $62.69 | 21,193 | — | — |
| 1999-10-08 | $59.86 | $59.86 | 38,401 | — | — |
| 1999-10-07 | $59.30 | $59.30 | 20,241 | — | — |
| 1999-10-06 | $57.61 | $57.61 | 6,120 | — | — |
| 1999-10-05 | $59.86 | $59.86 | 5,002 | — | — |
| 1999-10-04 | $64.38 | $64.38 | 6,009 | — | — |
| 1999-10-01 | $65.51 | $65.51 | 27,423 | — | — |
| 1999-09-30 | $60.43 | $60.43 | 16,567 | — | — |
| 1999-09-29 | $55.91 | $55.91 | 8,654 | — | — |
| 1999-09-28 | $55.35 | $55.35 | 16,456 | — | — |
| 1999-09-27 | $57.04 | $57.04 | 28,961 | — | — |
| 1999-09-24 | $53.09 | $53.09 | 2,711 | — | — |
| 1999-09-23 | $52.52 | $52.52 | 7,559 | — | — |
| 1999-09-22 | $54.22 | $54.22 | 11,620 | — | — |
| 1999-09-21 | $54.78 | $54.78 | 3,696 | — | — |
| 1999-09-20 | $55.35 | $55.35 | 3,021 | — | — |
| 1999-09-17 | $56.48 | $56.48 | 9,053 | — | — |
| 1999-09-16 | $56.48 | $56.48 | 10,569 | — | — |
| 1999-09-15 | $59.86 | $59.86 | 3,995 | — | — |
| 1999-09-14 | $59.86 | $59.86 | 3,840 | — | — |
| 1999-09-13 | $60.43 | $60.43 | 2,866 | — | — |
| 1999-09-10 | $60.43 | $60.43 | 7,271 | — | — |
| 1999-09-09 | $61.56 | $61.56 | 6,009 | — | — |
| 1999-09-08 | $63.25 | $63.25 | 5,378 | — | — |
| 1999-09-07 | $64.38 | $64.38 | 7,160 | — | — |
| 1999-09-03 | $63.82 | $63.82 | 5,323 | — | — |
| 1999-09-02 | $62.69 | $62.69 | 3,243 | — | — |
| 1999-09-01 | $60.99 | $60.99 | 1,660 | — | — |
| 1999-08-31 | $60.43 | $60.43 | 6,596 | — | — |
| 1999-08-30 | $60.99 | $60.99 | 5,301 | — | — |
| 1999-08-27 | $62.69 | $62.69 | 11,753 | — | — |
| 1999-08-26 | $62.69 | $62.69 | 3,298 | — | — |
| 1999-08-25 | $64.38 | $64.38 | 38,313 | — | — |
| 1999-08-24 | $64.38 | $64.38 | 29,803 | — | — |
| 1999-08-23 | $63.25 | $63.25 | 7,326 | — | — |
| 1999-08-20 | $64.38 | $64.38 | 11,554 | — | — |
| 1999-08-19 | $66.64 | $66.64 | 4,880 | — | — |
| 1999-08-18 | $67.77 | $67.77 | 13,734 | — | — |
| 1999-08-17 | $67.77 | $67.77 | 7,315 | — | — |
| 1999-08-16 | $67.77 | $67.77 | 13,070 | — | — |
| 1999-08-13 | $67.21 | $67.21 | 2,523 | — | — |
| 1999-08-12 | $68.34 | $68.34 | 1,616 | — | — |
| 1999-08-11 | $68.90 | $68.90 | 3,265 | — | — |
| 1999-08-10 | $68.90 | $68.90 | 2,235 | — | — |
| 1999-08-09 | $68.90 | $68.90 | 1,162 | — | — |
| 1999-08-06 | $68.90 | $68.90 | 4,670 | — | — |
| 1999-08-05 | $68.34 | $68.34 | 11,952 | — | — |
| 1999-08-04 | $68.34 | $68.34 | 5,367 | — | — |
| 1999-08-03 | $70.59 | $70.59 | 38,335 | — | — |
| 1999-08-02 | $68.90 | $68.90 | 2,523 | — | — |
| 1999-07-30 | $70.03 | $70.03 | 26,538 | — | — |
| 1999-07-29 | $70.59 | $70.59 | 20,385 | — | — |
| 1999-07-28 | $69.47 | $69.47 | 6,651 | — | — |
| 1999-07-27 | $70.59 | $70.59 | 28,508 | — | — |
| 1999-07-26 | $73.42 | $73.42 | 24,878 | — | — |
| 1999-07-23 | $70.03 | $70.03 | 5,102 | — | — |
| 1999-07-22 | $70.03 | $70.03 | 5,688 | — | — |
| 1999-07-21 | $71.16 | $71.16 | 3,940 | — | — |
| 1999-07-20 | $72.29 | $72.29 | 5,699 | — | — |
| 1999-07-19 | $73.98 | $73.98 | 5,235 | — | — |
| 1999-07-16 | $69.47 | $69.47 | 8,920 | — | — |
| 1999-07-15 | $70.03 | $70.03 | 8,090 | — | — |
| 1999-07-14 | $70.03 | $70.03 | 21,049 | — | — |
| 1999-07-13 | $70.03 | $70.03 | 15,349 | — | — |
| 1999-07-12 | $71.72 | $71.72 | 5,312 | — | — |
| 1999-07-09 | $72.29 | $72.29 | 4,305 | — | — |
| 1999-07-08 | $72.29 | $72.29 | 22,277 | — | — |
| 1999-07-07 | $72.29 | $72.29 | 38,678 | — | — |
| 1999-07-06 | $72.29 | $72.29 | 12,738 | — | — |
| 1999-07-02 | $74.55 | $74.55 | 2,678 | — | — |
| 1999-07-01 | $74.55 | $74.55 | 6,142 | — | — |
| 1999-06-30 | $80.20 | $80.20 | 34,827 | — | — |
| 1999-06-29 | $74.55 | $74.55 | 10,403 | — | — |
| 1999-06-28 | $75.11 | $75.11 | 3,176 | — | — |
| 1999-06-25 | $75.68 | $75.68 | 10,967 | — | — |
| 1999-06-24 | $75.68 | $75.68 | 3,431 | — | — |
| 1999-06-23 | $76.24 | $76.24 | 2,911 | — | — |
| 1999-06-22 | $74.55 | $74.55 | 6,817 | — | — |
| 1999-06-21 | $75.11 | $75.11 | 598 | — | — |
| 1999-06-18 | $73.98 | $73.98 | 9,584 | — | — |
| 1999-06-17 | $78.50 | $78.50 | 5,334 | — | — |
| 1999-06-16 | $78.50 | $78.50 | 16,534 | — | — |
| 1999-06-15 | $77.94 | $77.94 | 3,353 | — | — |
| 1999-06-14 | $79.07 | $79.07 | 3,674 | — | — |
| 1999-06-11 | $79.63 | $79.63 | 5,423 | — | — |
| 1999-06-10 | $80.76 | $80.76 | 3,519 | — | — |
| 1999-06-09 | $80.20 | $80.20 | 5,080 | — | — |
| 1999-06-08 | $80.20 | $80.20 | 1,859 | — | — |
| 1999-06-07 | $79.63 | $79.63 | 985 | — | — |
| 1999-06-04 | $79.07 | $79.07 | 3,552 | — | — |
| 1999-06-03 | $78.50 | $78.50 | 4,637 | — | — |
| 1999-06-02 | $78.50 | $78.50 | 5,688 | — | — |
| 1999-06-01 | $79.07 | $79.07 | 2,390 | — | — |
| 1999-05-28 | $78.50 | $78.50 | 5,290 | — | — |
| 1999-05-27 | $76.81 | $76.81 | 25,686 | — | — |
| 1999-05-26 | $80.76 | $80.76 | 6,363 | — | — |
| 1999-05-25 | $81.33 | $81.33 | 7,559 | — | — |
| 1999-05-24 | $80.76 | $80.76 | 18,160 | — | — |
| 1999-05-21 | $81.33 | $81.33 | 13,435 | — | — |
| 1999-05-20 | $84.71 | $84.71 | 12,218 | — | — |
| 1999-05-19 | $84.71 | $84.71 | 5,699 | — | — |
| 1999-05-18 | $82.45 | $82.45 | 7,072 | — | — |
| 1999-05-17 | $82.45 | $82.45 | 2,324 | — | — |
| 1999-05-14 | $81.89 | $81.89 | 10,923 | — | — |
| 1999-05-13 | $83.58 | $83.58 | 3,541 | — | — |
| 1999-05-12 | $81.33 | $81.33 | 33,488 | — | — |
| 1999-05-11 | $84.71 | $84.71 | 15,150 | — | — |
| 1999-05-10 | $81.89 | $81.89 | 6,485 | — | — |
| 1999-05-07 | $79.07 | $79.07 | 3,641 | — | — |
| 1999-05-06 | $79.07 | $79.07 | 6,253 | — | — |
| 1999-05-05 | $77.37 | $77.37 | 3,077 | — | — |
| 1999-05-04 | $78.50 | $78.50 | 2,103 | — | — |
| 1999-05-03 | $77.37 | $77.37 | 2,280 | — | — |
| 1999-04-30 | $76.24 | $76.24 | 4,582 | — | — |
| 1999-04-29 | $76.81 | $76.81 | 4,139 | — | — |
| 1999-04-28 | $76.81 | $76.81 | 3,320 | — | — |
| 1999-04-27 | $76.24 | $76.24 | 10,314 | — | — |
| 1999-04-26 | $77.94 | $77.94 | 4,559 | — | — |
| 1999-04-23 | $77.94 | $77.94 | 6,585 | — | — |
| 1999-04-22 | $80.20 | $80.20 | 3,486 | — | — |
| 1999-04-21 | $79.07 | $79.07 | 8,986 | — | — |
| 1999-04-20 | $80.76 | $80.76 | 5,633 | — | — |
| 1999-04-19 | $79.07 | $79.07 | 5,091 | — | — |
| 1999-04-16 | $81.33 | $81.33 | 12,882 | — | — |
| 1999-04-15 | $82.45 | $82.45 | 16,943 | — | — |
| 1999-04-14 | $81.89 | $81.89 | 7,725 | — | — |
| 1999-04-13 | $82.45 | $82.45 | 17,519 | — | — |
| 1999-04-12 | $79.63 | $79.63 | 8,887 | — | — |
| 1999-04-09 | $77.94 | $77.94 | 15,936 | — | — |
| 1999-04-08 | $74.55 | $74.55 | 15,969 | — | — |
| 1999-04-07 | $74.55 | $74.55 | 10,115 | — | — |
| 1999-04-06 | $74.55 | $74.55 | 22,753 | — | — |
| 1999-04-05 | $76.81 | $76.81 | 16,224 | — | — |
| 1999-04-01 | $75.68 | $75.68 | 6,242 | — | — |
| 1999-03-31 | $79.63 | $79.63 | 15,980 | — | — |
| 1999-03-30 | $75.68 | $75.68 | 5,367 | — | — |
| 1999-03-29 | $73.42 | $73.42 | 2,479 | — | — |
| 1999-03-26 | $73.98 | $73.98 | 8,001 | — | — |
| 1999-03-25 | $71.72 | $71.72 | 2,424 | — | — |
| 1999-03-24 | $70.03 | $70.03 | 3,331 | — | — |
| 1999-03-23 | $72.85 | $72.85 | 8,809 | — | — |
| 1999-03-22 | $72.85 | $72.85 | 4,703 | — | — |
| 1999-03-19 | $74.55 | $74.55 | 598 | — | — |
| 1999-03-18 | $75.68 | $75.68 | 2,811 | — | — |
| 1999-03-17 | $72.29 | $72.29 | 8,068 | — | — |
| 1999-03-16 | $75.11 | $75.11 | 5,965 | — | — |
| 1999-03-15 | $76.24 | $76.24 | 2,280 | — | — |
| 1999-03-12 | $78.50 | $78.50 | 4,880 | — | — |
| 1999-03-11 | $80.20 | $80.20 | 1,516 | — | — |
| 1999-03-10 | $80.20 | $80.20 | 10,502 | — | — |
| 1999-03-09 | $79.63 | $79.63 | 7,193 | — | — |
| 1999-03-08 | $81.33 | $81.33 | 9,053 | — | — |
| 1999-03-05 | $75.11 | $75.11 | 2,512 | — | — |
| 1999-03-04 | $75.68 | $75.68 | 1,251 | — | — |
| 1999-03-03 | $73.98 | $73.98 | 1,129 | — | — |
| 1999-03-02 | $76.81 | $76.81 | 2,357 | — | — |
| 1999-03-01 | $72.29 | $72.29 | 5,865 | — | — |
| 1999-02-26 | $72.29 | $72.29 | 6,596 | — | — |
| 1999-02-25 | $75.68 | $75.68 | 14,829 | — | — |
| 1999-02-24 | $77.94 | $77.94 | 2,534 | — | — |
| 1999-02-23 | $76.81 | $76.81 | 3,265 | — | — |
| 1999-02-22 | $76.81 | $76.81 | 6,751 | — | — |
| 1999-02-19 | $81.33 | $81.33 | 16,467 | — | — |
| 1999-02-18 | $81.33 | $81.33 | 4,239 | — | — |
| 1999-02-17 | $81.33 | $81.33 | 5,843 | — | — |
| 1999-02-16 | $83.58 | $83.58 | 4,106 | — | — |
| 1999-02-12 | $81.33 | $81.33 | 4,681 | — | — |
| 1999-02-11 | $84.15 | $84.15 | 37,372 | — | — |
| 1999-02-10 | $84.15 | $84.15 | 9,827 | — | — |
| 1999-02-09 | $85.84 | $85.84 | 2,424 | — | — |
| 1999-02-08 | $84.71 | $84.71 | 6,109 | — | — |
| 1999-02-05 | $85.28 | $85.28 | 6,374 | — | — |
| 1999-02-04 | $84.15 | $84.15 | 38,910 | — | — |
| 1999-02-03 | $85.84 | $85.84 | 24,645 | — | — |
| 1999-02-02 | $84.15 | $84.15 | 29,902 | — | — |
| 1999-02-01 | $84.71 | $84.71 | 50,364 | — | — |
| 1999-01-29 | $79.63 | $79.63 | 17,718 | — | — |
| 1999-01-28 | $79.07 | $79.07 | 9,141 | — | — |
| 1999-01-27 | $79.63 | $79.63 | 8,499 | — | — |
| 1999-01-26 | $76.81 | $76.81 | 7,702 | — | — |
| 1999-01-25 | $81.89 | $81.89 | 9,174 | — | — |
| 1999-01-22 | $78.50 | $78.50 | 44,543 | — | — |
| 1999-01-21 | $73.42 | $73.42 | 22,023 | — | — |
| 1999-01-20 | $77.94 | $77.94 | 21,159 | — | — |
| 1999-01-19 | $80.76 | $80.76 | 25,365 | — | — |
| 1999-01-15 | $85.28 | $85.28 | 23,196 | — | — |
| 1999-01-14 | $88.67 | $88.67 | 14,376 | — | — |
| 1999-01-13 | $87.54 | $87.54 | 19,809 | — | — |
| 1999-01-12 | $90.36 | $90.36 | 7,736 | — | — |
| 1999-01-11 | $94.31 | $94.31 | 3,763 | — | — |
| 1999-01-08 | $92.62 | $92.62 | 25,586 | — | — |
| 1999-01-07 | $99.96 | $99.96 | 10,967 | — | — |
| 1999-01-06 | $103.92 | $103.92 | 11,067 | — | — |
| 1999-01-05 | $102.22 | $102.22 | 12,284 | — | — |
| 1999-01-04 | $105.05 | $105.05 | 31,584 | — | — |