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
- 1972-06-01 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 | $48.31 | $117.75 | 418,400 | — | — |
| 1999-12-30 | $47.06 | $114.70 | 405,300 | — | — |
| 1999-12-29 | $45.50 | $110.90 | 323,400 | — | — |
| 1999-12-28 | $46.06 | $112.27 | 595,500 | — | — |
| 1999-12-27 | $46.69 | $113.79 | 917,100 | — | — |
| 1999-12-23 | $45.06 | $109.83 | 664,100 | — | — |
| 1999-12-22 | $44.13 | $107.55 | 825,000 | — | — |
| 1999-12-21 | $43.75 | $106.63 | 1,394,200 | — | — |
| 1999-12-20 | $43.50 | $106.02 | 970,800 | — | — |
| 1999-12-17 | $42.25 | $102.98 | 1,594,900 | — | — |
| 1999-12-16 | $43.50 | $106.02 | 1,422,400 | — | — |
| 1999-12-15 | $41.75 | $101.76 | 878,600 | — | — |
| 1999-12-14 | $43.44 | $105.87 | 833,700 | — | — |
| 1999-12-13 | $42.50 | $103.58 | 2,056,600 | — | — |
| 1999-12-10 | $43.75 | $106.63 | 1,658,000 | — | — |
| 1999-12-09 | $44.00 | $107.24 | 1,247,600 | — | — |
| 1999-12-08 | $45.50 | $110.90 | 1,117,800 | — | — |
| 1999-12-07 | $44.94 | $109.53 | 1,045,500 | — | — |
| 1999-12-06 | $46.19 | $112.57 | 969,800 | — | — |
| 1999-12-03 | $47.38 | $115.47 | 1,034,200 | — | — |
| 1999-12-02 | $48.00 | $116.99 | 812,200 | — | — |
| 1999-12-01 | $48.09 | $117.22 | 1,008,700 | — | — |
| 1999-11-30 | $47.94 | $116.84 | 828,300 | — | — |
| 1999-11-29 | $47.06 | $114.70 | 727,700 | — | — |
| 1999-11-26 | $47.63 | $116.08 | 190,500 | — | — |
| 1999-11-24 | $47.56 | $115.92 | 676,500 | — | — |
| 1999-11-23 | $47.94 | $116.84 | 809,900 | — | — |
| 1999-11-22 | $47.81 | $115.91 | 806,800 | — | — |
| 1999-11-19 | $48.69 | $118.03 | 560,600 | — | — |
| 1999-11-18 | $48.88 | $118.49 | 1,530,000 | — | — |
| 1999-11-17 | $49.81 | $120.76 | 637,400 | — | — |
| 1999-11-16 | $50.38 | $122.12 | 1,082,800 | — | — |
| 1999-11-15 | $49.13 | $119.09 | 768,600 | — | — |
| 1999-11-12 | $50.00 | $121.21 | 894,200 | — | — |
| 1999-11-11 | $49.56 | $120.15 | 709,300 | — | — |
| 1999-11-10 | $48.50 | $117.58 | 965,700 | — | — |
| 1999-11-09 | $46.56 | $112.88 | 948,500 | — | — |
| 1999-11-08 | $45.63 | $110.61 | 542,600 | — | — |
| 1999-11-05 | $44.88 | $108.79 | 720,300 | — | — |
| 1999-11-04 | $44.56 | $108.03 | 721,900 | — | — |
| 1999-11-03 | $45.94 | $111.37 | 806,700 | — | — |
| 1999-11-02 | $44.75 | $108.49 | 729,300 | — | — |
| 1999-11-01 | $46.75 | $113.34 | 1,042,400 | — | — |
| 1999-10-29 | $45.56 | $110.46 | 1,410,900 | — | — |
| 1999-10-28 | $43.50 | $105.46 | 1,622,400 | — | — |
| 1999-10-27 | $43.75 | $106.06 | 2,004,700 | — | — |
| 1999-10-26 | $46.00 | $111.52 | 1,137,200 | — | — |
| 1999-10-25 | $47.50 | $115.15 | 1,242,400 | — | — |
| 1999-10-22 | $46.50 | $112.73 | 1,921,500 | — | — |
| 1999-10-21 | $48.88 | $118.49 | 1,311,700 | — | — |
| 1999-10-20 | $50.94 | $123.49 | 1,673,200 | — | — |
| 1999-10-19 | $50.25 | $121.82 | 4,280,300 | — | — |
| 1999-10-18 | $54.69 | $132.58 | 1,130,200 | — | — |
| 1999-10-15 | $56.00 | $135.76 | 773,900 | — | — |
| 1999-10-14 | $59.00 | $143.03 | 365,500 | — | — |
| 1999-10-13 | $57.81 | $140.15 | 800,500 | — | — |
| 1999-10-12 | $59.63 | $144.55 | 550,500 | — | — |
| 1999-10-11 | $63.13 | $153.03 | 325,000 | — | — |
| 1999-10-08 | $63.44 | $153.79 | 644,200 | — | — |
| 1999-10-07 | $62.44 | $151.37 | 509,600 | — | — |
| 1999-10-06 | $62.75 | $152.12 | 523,900 | — | — |
| 1999-10-05 | $61.81 | $149.85 | 818,200 | — | — |
| 1999-10-04 | $61.81 | $149.85 | 444,700 | — | — |
| 1999-10-01 | $59.56 | $144.40 | 562,900 | — | — |
| 1999-09-30 | $60.94 | $147.73 | 553,500 | — | — |
| 1999-09-29 | $59.00 | $143.03 | 753,300 | — | — |
| 1999-09-28 | $58.38 | $141.52 | 383,200 | — | — |
| 1999-09-27 | $58.31 | $141.37 | 338,100 | — | — |
| 1999-09-24 | $58.25 | $141.21 | 624,700 | — | — |
| 1999-09-23 | $59.31 | $143.79 | 729,600 | — | — |
| 1999-09-22 | $59.50 | $144.25 | 371,900 | — | — |
| 1999-09-21 | $59.50 | $144.25 | 508,800 | — | — |
| 1999-09-20 | $61.13 | $148.18 | 661,400 | — | — |
| 1999-09-17 | $60.75 | $147.28 | 700,200 | — | — |
| 1999-09-16 | $59.94 | $145.31 | 923,100 | — | — |
| 1999-09-15 | $60.63 | $146.97 | 845,500 | — | — |
| 1999-09-14 | $63.31 | $153.49 | 540,300 | — | — |
| 1999-09-13 | $64.19 | $155.61 | 636,000 | — | — |
| 1999-09-10 | $64.94 | $157.43 | 486,000 | — | — |
| 1999-09-09 | $64.88 | $157.28 | 767,800 | — | — |
| 1999-09-08 | $64.69 | $156.82 | 958,700 | — | — |
| 1999-09-07 | $62.56 | $151.67 | 428,300 | — | — |
| 1999-09-03 | $63.63 | $154.25 | 611,400 | — | — |
| 1999-09-02 | $61.81 | $149.85 | 1,063,400 | — | — |
| 1999-09-01 | $62.25 | $150.91 | 1,280,500 | — | — |
| 1999-08-31 | $59.00 | $143.03 | 1,103,800 | — | — |
| 1999-08-30 | $57.50 | $139.40 | 654,700 | — | — |
| 1999-08-27 | $58.13 | $140.91 | 1,151,900 | — | — |
| 1999-08-26 | $57.38 | $139.09 | 1,172,400 | — | — |
| 1999-08-25 | $56.63 | $137.28 | 1,012,300 | — | — |
| 1999-08-24 | $57.50 | $138.78 | 514,000 | — | — |
| 1999-08-23 | $58.50 | $141.19 | 534,800 | — | — |
| 1999-08-20 | $58.00 | $139.99 | 1,141,300 | — | — |
| 1999-08-19 | $57.13 | $137.87 | 1,070,600 | — | — |
| 1999-08-18 | $57.81 | $139.53 | 926,300 | — | — |
| 1999-08-17 | $58.50 | $141.19 | 769,700 | — | — |
| 1999-08-16 | $58.81 | $141.95 | 650,700 | — | — |
| 1999-08-13 | $59.25 | $143.00 | 1,216,300 | — | — |
| 1999-08-12 | $58.00 | $139.99 | 1,670,600 | — | — |
| 1999-08-11 | $57.19 | $138.02 | 1,691,900 | — | — |
| 1999-08-10 | $58.50 | $141.19 | 1,488,200 | — | — |
| 1999-08-09 | $58.50 | $141.19 | 1,508,400 | — | — |
| 1999-08-06 | $61.31 | $147.98 | 999,400 | — | — |
| 1999-08-05 | $63.25 | $152.66 | 875,100 | — | — |
| 1999-08-04 | $62.81 | $151.60 | 768,600 | — | — |
| 1999-08-03 | $62.56 | $151.00 | 735,400 | — | — |
| 1999-08-02 | $62.19 | $150.09 | 461,300 | — | — |
| 1999-07-30 | $63.63 | $153.56 | 449,600 | — | — |
| 1999-07-29 | $64.44 | $155.52 | 591,300 | — | — |
| 1999-07-28 | $64.94 | $156.73 | 245,700 | — | — |
| 1999-07-27 | $66.06 | $159.44 | 325,100 | — | — |
| 1999-07-26 | $64.63 | $155.97 | 345,000 | — | — |
| 1999-07-23 | $65.25 | $157.48 | 671,000 | — | — |
| 1999-07-22 | $66.00 | $159.29 | 504,000 | — | — |
| 1999-07-21 | $68.13 | $164.42 | 557,600 | — | — |
| 1999-07-20 | $68.19 | $164.57 | 603,500 | — | — |
| 1999-07-19 | $69.00 | $166.53 | 314,000 | — | — |
| 1999-07-16 | $69.19 | $166.99 | 524,000 | — | — |
| 1999-07-15 | $68.94 | $166.38 | 505,100 | — | — |
| 1999-07-14 | $68.25 | $164.72 | 235,200 | — | — |
| 1999-07-13 | $68.44 | $165.18 | 317,500 | — | — |
| 1999-07-12 | $69.56 | $167.89 | 576,400 | — | — |
| 1999-07-09 | $70.63 | $170.46 | 526,000 | — | — |
| 1999-07-08 | $70.00 | $168.95 | 922,700 | — | — |
| 1999-07-07 | $68.31 | $164.87 | 773,400 | — | — |
| 1999-07-06 | $66.00 | $159.29 | 500,300 | — | — |
| 1999-07-02 | $66.13 | $159.60 | 344,100 | — | — |
| 1999-07-01 | $64.75 | $156.28 | 386,500 | — | — |
| 1999-06-30 | $64.25 | $155.07 | 625,700 | — | — |
| 1999-06-29 | $63.88 | $154.16 | 421,200 | — | — |
| 1999-06-28 | $62.81 | $151.60 | 712,100 | — | — |
| 1999-06-25 | $63.25 | $152.66 | 563,200 | — | — |
| 1999-06-24 | $63.00 | $152.05 | 783,700 | — | — |
| 1999-06-23 | $65.06 | $157.03 | 531,700 | — | — |
| 1999-06-22 | $64.31 | $155.22 | 497,600 | — | — |
| 1999-06-21 | $64.06 | $154.62 | 1,615,500 | — | — |
| 1999-06-18 | $65.31 | $157.63 | 794,200 | — | — |
| 1999-06-17 | $67.19 | $162.16 | 314,600 | — | — |
| 1999-06-16 | $67.13 | $162.01 | 387,800 | — | — |
| 1999-06-15 | $65.88 | $158.99 | 463,600 | — | — |
| 1999-06-14 | $64.81 | $156.43 | 356,900 | — | — |
| 1999-06-11 | $64.94 | $156.73 | 295,300 | — | — |
| 1999-06-10 | $65.38 | $157.79 | 339,100 | — | — |
| 1999-06-09 | $66.56 | $160.65 | 521,500 | — | — |
| 1999-06-08 | $65.31 | $157.63 | 483,700 | — | — |
| 1999-06-07 | $65.69 | $158.54 | 819,600 | — | — |
| 1999-06-04 | $64.44 | $155.52 | 1,324,400 | — | — |
| 1999-06-03 | $63.50 | $153.26 | 616,700 | — | — |
| 1999-06-02 | $63.38 | $152.96 | 571,600 | — | — |
| 1999-06-01 | $63.75 | $153.86 | 1,145,300 | — | — |
| 1999-05-28 | $63.75 | $153.86 | 1,179,000 | — | — |
| 1999-05-27 | $63.25 | $152.66 | 754,500 | — | — |
| 1999-05-26 | $65.00 | $156.88 | 700,200 | — | — |
| 1999-05-25 | $65.50 | $157.47 | 622,500 | — | — |
| 1999-05-24 | $67.44 | $162.13 | 453,900 | — | — |
| 1999-05-21 | $68.00 | $163.48 | 593,600 | — | — |
| 1999-05-20 | $69.13 | $166.19 | 573,000 | — | — |
| 1999-05-19 | $67.63 | $162.58 | 746,500 | — | — |
| 1999-05-18 | $66.25 | $159.27 | 436,600 | — | — |
| 1999-05-17 | $67.44 | $162.13 | 399,900 | — | — |
| 1999-05-14 | $68.00 | $163.48 | 548,800 | — | — |
| 1999-05-13 | $68.63 | $164.98 | 535,500 | — | — |
| 1999-05-12 | $68.63 | $164.98 | 393,400 | — | — |
| 1999-05-11 | $68.50 | $164.68 | 395,000 | — | — |
| 1999-05-10 | $69.44 | $166.94 | 363,500 | — | — |
| 1999-05-07 | $70.00 | $168.29 | 519,800 | — | — |
| 1999-05-06 | $68.81 | $165.43 | 516,500 | — | — |
| 1999-05-05 | $69.13 | $166.19 | 636,300 | — | — |
| 1999-05-04 | $68.00 | $163.48 | 651,400 | — | — |
| 1999-05-03 | $69.13 | $166.19 | 490,900 | — | — |
| 1999-04-30 | $69.94 | $168.14 | 999,600 | — | — |
| 1999-04-29 | $70.94 | $170.54 | 589,800 | — | — |
| 1999-04-28 | $70.25 | $168.89 | 457,000 | — | — |
| 1999-04-27 | $70.50 | $169.49 | 654,600 | — | — |
| 1999-04-26 | $71.13 | $170.99 | 627,800 | — | — |
| 1999-04-23 | $70.06 | $168.44 | 707,500 | — | — |
| 1999-04-22 | $69.81 | $167.84 | 582,500 | — | — |
| 1999-04-21 | $68.75 | $165.28 | 717,100 | — | — |
| 1999-04-20 | $65.56 | $157.62 | 1,022,400 | — | — |
| 1999-04-19 | $64.94 | $156.12 | 687,800 | — | — |
| 1999-04-16 | $63.63 | $152.96 | 588,900 | — | — |
| 1999-04-15 | $63.06 | $151.61 | 684,300 | — | — |
| 1999-04-14 | $64.00 | $153.87 | 690,900 | — | — |
| 1999-04-13 | $64.00 | $153.87 | 676,200 | — | — |
| 1999-04-12 | $64.00 | $153.87 | 818,100 | — | — |
| 1999-04-09 | $62.94 | $151.31 | 308,300 | — | — |
| 1999-04-08 | $63.19 | $151.91 | 449,400 | — | — |
| 1999-04-07 | $63.00 | $151.46 | 385,800 | — | — |
| 1999-04-06 | $62.00 | $149.06 | 578,500 | — | — |
| 1999-04-05 | $64.19 | $154.32 | 839,600 | — | — |
| 1999-04-01 | $63.00 | $151.46 | 590,300 | — | — |
| 1999-03-31 | $63.75 | $153.26 | 611,400 | — | — |
| 1999-03-30 | $63.94 | $153.71 | 1,075,800 | — | — |
| 1999-03-29 | $62.19 | $149.51 | 940,800 | — | — |
| 1999-03-26 | $61.25 | $147.25 | 892,600 | — | — |
| 1999-03-25 | $61.75 | $148.46 | 729,700 | — | — |
| 1999-03-24 | $62.00 | $149.06 | 736,800 | — | — |
| 1999-03-23 | $60.50 | $145.45 | 595,900 | — | — |
| 1999-03-22 | $63.19 | $151.91 | 456,500 | — | — |
| 1999-03-19 | $62.63 | $150.56 | 481,500 | — | — |
| 1999-03-18 | $64.00 | $153.87 | 367,700 | — | — |
| 1999-03-17 | $64.06 | $154.02 | 424,300 | — | — |
| 1999-03-16 | $65.75 | $158.07 | 696,100 | — | — |
| 1999-03-15 | $66.38 | $159.57 | 697,800 | — | — |
| 1999-03-12 | $64.13 | $154.17 | 529,100 | — | — |
| 1999-03-11 | $64.50 | $155.07 | 497,600 | — | — |
| 1999-03-10 | $64.56 | $155.22 | 593,500 | — | — |
| 1999-03-09 | $64.25 | $154.47 | 615,200 | — | — |
| 1999-03-08 | $64.50 | $155.07 | 593,300 | — | — |
| 1999-03-05 | $64.06 | $154.02 | 613,500 | — | — |
| 1999-03-04 | $64.38 | $154.77 | 563,100 | — | — |
| 1999-03-03 | $64.00 | $153.87 | 481,900 | — | — |
| 1999-03-02 | $64.50 | $155.07 | 732,000 | — | — |
| 1999-03-01 | $64.63 | $155.37 | 555,300 | — | — |
| 1999-02-26 | $63.19 | $151.91 | 701,600 | — | — |
| 1999-02-25 | $64.00 | $153.87 | 675,200 | — | — |
| 1999-02-24 | $65.88 | $158.37 | 463,300 | — | — |
| 1999-02-23 | $67.56 | $162.43 | 626,200 | — | — |
| 1999-02-22 | $70.13 | $167.98 | 524,900 | — | — |
| 1999-02-19 | $68.25 | $163.49 | 538,300 | — | — |
| 1999-02-18 | $66.81 | $160.04 | 369,600 | — | — |
| 1999-02-17 | $67.56 | $161.84 | 670,900 | — | — |
| 1999-02-16 | $69.88 | $167.38 | 470,100 | — | — |
| 1999-02-12 | $66.56 | $159.44 | 436,300 | — | — |
| 1999-02-11 | $67.50 | $161.69 | 415,300 | — | — |
| 1999-02-10 | $67.19 | $160.94 | 470,000 | — | — |
| 1999-02-09 | $65.88 | $157.80 | 489,200 | — | — |
| 1999-02-08 | $65.63 | $157.20 | 862,300 | — | — |
| 1999-02-05 | $65.56 | $157.05 | 696,000 | — | — |
| 1999-02-04 | $67.81 | $162.44 | 769,200 | — | — |
| 1999-02-03 | $68.63 | $164.38 | 706,700 | — | — |
| 1999-02-02 | $67.44 | $161.54 | 678,200 | — | — |
| 1999-02-01 | $68.00 | $162.89 | 483,900 | — | — |
| 1999-01-29 | $68.81 | $164.83 | 537,500 | — | — |
| 1999-01-28 | $65.25 | $156.30 | 687,400 | — | — |
| 1999-01-27 | $62.56 | $149.86 | 394,900 | — | — |
| 1999-01-26 | $64.13 | $153.60 | 443,600 | — | — |
| 1999-01-25 | $63.81 | $152.86 | 389,100 | — | — |
| 1999-01-22 | $62.69 | $150.16 | 565,300 | — | — |
| 1999-01-21 | $64.44 | $154.35 | 296,000 | — | — |
| 1999-01-20 | $65.63 | $157.20 | 399,400 | — | — |
| 1999-01-19 | $64.19 | $153.75 | 340,900 | — | — |
| 1999-01-15 | $64.50 | $154.50 | 446,200 | — | — |
| 1999-01-14 | $63.44 | $151.96 | 453,700 | — | — |
| 1999-01-13 | $63.81 | $152.86 | 481,100 | — | — |
| 1999-01-12 | $64.00 | $153.31 | 383,800 | — | — |
| 1999-01-11 | $65.25 | $156.30 | 389,600 | — | — |
| 1999-01-08 | $64.44 | $154.35 | 496,900 | — | — |
| 1999-01-07 | $65.13 | $156.00 | 394,600 | — | — |
| 1999-01-06 | $66.81 | $160.04 | 429,100 | — | — |
| 1999-01-05 | $65.25 | $156.30 | 502,800 | — | — |
| 1999-01-04 | $63.69 | $152.56 | 531,600 | — | — |