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
- 1993-05-28 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 | $48.15 | $50.17 | 873,660 | — | — |
| 1999-12-30 | $47.06 | $49.03 | 7,937,941 | — | — |
| 1999-12-29 | $48.33 | $50.35 | 894,858 | — | — |
| 1999-12-28 | $46.37 | $48.30 | 862,817 | — | — |
| 1999-12-27 | $46.19 | $48.12 | 1,059,754 | — | — |
| 1999-12-23 | $46.19 | $48.12 | 1,687,785 | — | — |
| 1999-12-22 | $42.43 | $44.21 | 2,636,792 | — | — |
| 1999-12-21 | $38.77 | $40.39 | 864,915 | — | — |
| 1999-12-20 | $36.99 | $38.53 | 716,111 | — | — |
| 1999-12-17 | $38.68 | $40.30 | 930,048 | — | — |
| 1999-12-16 | $39.08 | $40.72 | 1,220,872 | — | — |
| 1999-12-15 | $37.07 | $38.63 | 1,017,848 | — | — |
| 1999-12-14 | $35.91 | $37.42 | 994,062 | — | — |
| 1999-12-13 | $34.31 | $35.74 | 2,031,289 | — | — |
| 1999-12-10 | $35.38 | $36.86 | 1,219,543 | — | — |
| 1999-12-09 | $36.45 | $37.97 | 890,241 | — | — |
| 1999-12-08 | $38.06 | $39.65 | 1,955,452 | — | — |
| 1999-12-07 | $37.16 | $38.72 | 1,043,803 | — | — |
| 1999-12-06 | $38.24 | $39.84 | 880,447 | — | — |
| 1999-12-03 | $39.31 | $40.95 | 741,156 | — | — |
| 1999-12-02 | $41.27 | $43.00 | 910,739 | — | — |
| 1999-12-01 | $42.52 | $44.30 | 917,036 | — | — |
| 1999-11-30 | $40.29 | $41.93 | 712,962 | — | — |
| 1999-11-29 | $40.02 | $41.65 | 607,603 | — | — |
| 1999-11-26 | $41.45 | $43.14 | 377,434 | — | — |
| 1999-11-24 | $41.72 | $43.42 | 695,752 | — | — |
| 1999-11-23 | $40.83 | $42.49 | 864,006 | — | — |
| 1999-11-22 | $43.95 | $45.74 | 855,681 | — | — |
| 1999-11-19 | $44.31 | $46.12 | 751,021 | — | — |
| 1999-11-18 | $43.95 | $45.74 | 891,850 | — | — |
| 1999-11-17 | $46.28 | $48.16 | 1,213,946 | — | — |
| 1999-11-16 | $43.60 | $45.37 | 1,607,611 | — | — |
| 1999-11-15 | $42.88 | $44.63 | 1,174,628 | — | — |
| 1999-11-12 | $40.65 | $42.30 | 641,533 | — | — |
| 1999-11-11 | $39.31 | $40.91 | 545,268 | — | — |
| 1999-11-10 | $40.29 | $41.93 | 1,023,165 | — | — |
| 1999-11-09 | $39.75 | $41.37 | 1,032,190 | — | — |
| 1999-11-08 | $37.52 | $39.05 | 1,017,288 | — | — |
| 1999-11-05 | $36.27 | $37.75 | 1,444,744 | — | — |
| 1999-11-04 | $38.06 | $39.61 | 1,247,107 | — | — |
| 1999-11-03 | $39.58 | $41.19 | 607,952 | — | — |
| 1999-11-02 | $39.40 | $41.00 | 544,009 | — | — |
| 1999-11-01 | $40.74 | $42.40 | 724,156 | — | — |
| 1999-10-29 | $38.95 | $40.54 | 645,731 | — | — |
| 1999-10-28 | $38.15 | $39.70 | 687,217 | — | — |
| 1999-10-27 | $39.49 | $41.09 | 359,734 | — | — |
| 1999-10-26 | $40.11 | $41.75 | 344,623 | — | — |
| 1999-10-25 | $41.01 | $42.68 | 536,383 | — | — |
| 1999-10-22 | $41.54 | $43.23 | 646,920 | — | — |
| 1999-10-21 | $40.11 | $41.75 | 876,949 | — | — |
| 1999-10-20 | $39.75 | $41.37 | 533,515 | — | — |
| 1999-10-19 | $38.59 | $40.16 | 863,236 | — | — |
| 1999-10-18 | $37.88 | $39.42 | 979,300 | — | — |
| 1999-10-15 | $39.58 | $41.19 | 734,860 | — | — |
| 1999-10-14 | $40.02 | $41.65 | 936,624 | — | — |
| 1999-10-13 | $41.45 | $43.14 | 752,140 | — | — |
| 1999-10-12 | $41.45 | $43.14 | 707,436 | — | — |
| 1999-10-11 | $42.79 | $44.53 | 888,492 | — | — |
| 1999-10-08 | $38.41 | $39.98 | 763,334 | — | — |
| 1999-10-07 | $39.67 | $41.28 | 462,296 | — | — |
| 1999-10-06 | $41.18 | $42.86 | 640,064 | — | — |
| 1999-10-05 | $40.65 | $42.30 | 966,987 | — | — |
| 1999-10-04 | $42.26 | $43.98 | 880,377 | — | — |
| 1999-10-01 | $44.13 | $45.93 | 417,451 | — | — |
| 1999-09-30 | $43.78 | $45.56 | 719,189 | — | — |
| 1999-09-29 | $44.85 | $46.67 | 1,243,819 | — | — |
| 1999-09-28 | $42.43 | $44.16 | 528,968 | — | — |
| 1999-09-27 | $44.13 | $45.93 | 371,628 | — | — |
| 1999-09-24 | $44.58 | $46.39 | 768,091 | — | — |
| 1999-09-23 | $45.83 | $47.70 | 744,724 | — | — |
| 1999-09-22 | $46.54 | $48.44 | 733,601 | — | — |
| 1999-09-21 | $46.81 | $48.72 | 645,381 | — | — |
| 1999-09-20 | $48.33 | $50.30 | 439,209 | — | — |
| 1999-09-17 | $50.03 | $52.07 | 511,198 | — | — |
| 1999-09-16 | $50.03 | $52.07 | 459,707 | — | — |
| 1999-09-15 | $49.76 | $51.79 | 916,126 | — | — |
| 1999-09-14 | $48.87 | $50.86 | 860,928 | — | — |
| 1999-09-13 | $51.10 | $53.18 | 726,605 | — | — |
| 1999-09-10 | $50.21 | $52.25 | 594,870 | — | — |
| 1999-09-09 | $50.65 | $52.72 | 1,072,137 | — | — |
| 1999-09-08 | $47.71 | $49.65 | 753,049 | — | — |
| 1999-09-07 | $48.96 | $50.95 | 1,673,513 | — | — |
| 1999-09-03 | $46.99 | $48.90 | 546,318 | — | — |
| 1999-09-02 | $47.44 | $49.37 | 162,167 | — | — |
| 1999-09-01 | $47.97 | $49.93 | 357,286 | — | — |
| 1999-08-31 | $48.38 | $50.35 | 649,858 | — | — |
| 1999-08-30 | $47.62 | $49.51 | 334,689 | — | — |
| 1999-08-27 | $47.53 | $49.42 | 680,221 | — | — |
| 1999-08-26 | $47.97 | $49.88 | 1,018,897 | — | — |
| 1999-08-25 | $46.63 | $48.49 | 1,003,926 | — | — |
| 1999-08-24 | $49.58 | $51.55 | 369,529 | — | — |
| 1999-08-23 | $49.76 | $51.74 | 647,410 | — | — |
| 1999-08-20 | $49.05 | $51.00 | 677,073 | — | — |
| 1999-08-19 | $48.96 | $50.90 | 1,181,554 | — | — |
| 1999-08-18 | $49.85 | $51.83 | 556,182 | — | — |
| 1999-08-17 | $50.74 | $52.76 | 868,623 | — | — |
| 1999-08-16 | $49.05 | $51.00 | 500,284 | — | — |
| 1999-08-13 | $49.67 | $51.65 | 611,660 | — | — |
| 1999-08-12 | $49.85 | $51.83 | 446,974 | — | — |
| 1999-08-11 | $50.03 | $52.02 | 1,061,083 | — | — |
| 1999-08-10 | $50.92 | $52.95 | 2,343,730 | — | — |
| 1999-08-09 | $49.58 | $51.55 | 1,162,036 | — | — |
| 1999-08-06 | $46.90 | $48.77 | 636,916 | — | — |
| 1999-08-05 | $47.26 | $49.14 | 1,281,877 | — | — |
| 1999-08-04 | $45.29 | $47.10 | 1,600,895 | — | — |
| 1999-08-03 | $43.95 | $45.70 | 510,498 | — | — |
| 1999-08-02 | $43.60 | $45.33 | 407,377 | — | — |
| 1999-07-30 | $43.86 | $45.61 | 586,335 | — | — |
| 1999-07-29 | $45.38 | $47.19 | 1,801,260 | — | — |
| 1999-07-28 | $43.06 | $44.77 | 852,463 | — | — |
| 1999-07-27 | $42.43 | $44.12 | 823,289 | — | — |
| 1999-07-26 | $41.81 | $43.47 | 928,089 | — | — |
| 1999-07-23 | $41.01 | $42.64 | 526,939 | — | — |
| 1999-07-22 | $40.38 | $41.99 | 497,625 | — | — |
| 1999-07-21 | $40.29 | $41.89 | 825,738 | — | — |
| 1999-07-20 | $40.02 | $41.61 | 979,440 | — | — |
| 1999-07-19 | $41.81 | $43.47 | 445,855 | — | — |
| 1999-07-16 | $42.52 | $44.22 | 371,068 | — | — |
| 1999-07-15 | $42.79 | $44.49 | 948,238 | — | — |
| 1999-07-14 | $42.52 | $44.22 | 930,048 | — | — |
| 1999-07-13 | $42.52 | $44.22 | 940,472 | — | — |
| 1999-07-12 | $42.70 | $44.40 | 1,510,436 | — | — |
| 1999-07-09 | $41.45 | $43.10 | 1,225,209 | — | — |
| 1999-07-08 | $41.72 | $43.38 | 2,513,803 | — | — |
| 1999-07-07 | $38.86 | $40.41 | 1,169,731 | — | — |
| 1999-07-06 | $39.04 | $40.59 | 1,109,915 | — | — |
| 1999-07-02 | $37.88 | $39.39 | 579,199 | — | — |
| 1999-07-01 | $36.54 | $37.99 | 896,467 | — | — |
| 1999-06-30 | $37.52 | $39.01 | 2,793,923 | — | — |
| 1999-06-29 | $38.15 | $39.66 | 774,177 | — | — |
| 1999-06-28 | $35.65 | $37.06 | 656,085 | — | — |
| 1999-06-25 | $36.36 | $37.81 | 925,431 | — | — |
| 1999-06-24 | $36.45 | $37.90 | 598,018 | — | — |
| 1999-06-23 | $37.34 | $38.83 | 1,410,044 | — | — |
| 1999-06-22 | $36.90 | $38.36 | 1,122,578 | — | — |
| 1999-06-21 | $37.16 | $38.64 | 974,683 | — | — |
| 1999-06-18 | $39.13 | $40.69 | 1,059,264 | — | — |
| 1999-06-17 | $39.31 | $40.87 | 873,451 | — | — |
| 1999-06-16 | $37.70 | $39.20 | 1,416,620 | — | — |
| 1999-06-15 | $39.22 | $40.78 | 1,461,674 | — | — |
| 1999-06-14 | $37.52 | $39.01 | 1,108,096 | — | — |
| 1999-06-11 | $38.50 | $40.04 | 1,752,428 | — | — |
| 1999-06-10 | $36.45 | $37.90 | 879,257 | — | — |
| 1999-06-09 | $35.47 | $36.88 | 696,522 | — | — |
| 1999-06-08 | $34.75 | $36.13 | 690,715 | — | — |
| 1999-06-07 | $35.82 | $37.25 | 1,059,964 | — | — |
| 1999-06-04 | $34.31 | $35.67 | 883,945 | — | — |
| 1999-06-03 | $35.02 | $36.41 | 1,491,827 | — | — |
| 1999-06-02 | $34.39 | $35.76 | 1,043,453 | — | — |
| 1999-06-01 | $32.79 | $34.05 | 1,356,524 | — | — |
| 1999-05-28 | $35.20 | $36.55 | 525,120 | — | — |
| 1999-05-27 | $34.48 | $35.81 | 596,549 | — | — |
| 1999-05-26 | $36.00 | $37.39 | 960,411 | — | — |
| 1999-05-25 | $33.59 | $34.88 | 1,341,413 | — | — |
| 1999-05-24 | $34.57 | $35.90 | 992,243 | — | — |
| 1999-05-21 | $36.00 | $37.39 | 1,520,161 | — | — |
| 1999-05-20 | $35.56 | $36.92 | 2,321,063 | — | — |
| 1999-05-19 | $34.84 | $36.18 | 3,157,225 | — | — |
| 1999-05-18 | $36.27 | $37.66 | 1,558,429 | — | — |
| 1999-05-17 | $38.41 | $39.89 | 523,301 | — | — |
| 1999-05-14 | $38.77 | $40.26 | 647,550 | — | — |
| 1999-05-13 | $39.84 | $41.37 | 883,105 | — | — |
| 1999-05-12 | $39.22 | $40.73 | 605,084 | — | — |
| 1999-05-11 | $39.67 | $41.19 | 619,986 | — | — |
| 1999-05-10 | $40.47 | $42.02 | 724,786 | — | — |
| 1999-05-07 | $40.92 | $42.49 | 735,350 | — | — |
| 1999-05-06 | $41.36 | $42.95 | 1,111,594 | — | — |
| 1999-05-05 | $42.17 | $43.79 | 751,930 | — | — |
| 1999-05-04 | $42.43 | $44.07 | 833,993 | — | — |
| 1999-05-03 | $43.60 | $45.27 | 919,134 | — | — |
| 1999-04-30 | $42.43 | $44.07 | 738,078 | — | — |
| 1999-04-29 | $43.06 | $44.71 | 1,145,805 | — | — |
| 1999-04-28 | $42.43 | $44.07 | 1,604,673 | — | — |
| 1999-04-27 | $39.13 | $40.63 | 2,215,913 | — | — |
| 1999-04-26 | $39.31 | $40.82 | 1,395,912 | — | — |
| 1999-04-23 | $42.17 | $43.79 | 1,457,896 | — | — |
| 1999-04-22 | $46.10 | $47.87 | 1,400,109 | — | — |
| 1999-04-21 | $44.13 | $45.83 | 787,120 | — | — |
| 1999-04-20 | $42.61 | $44.25 | 1,393,113 | — | — |
| 1999-04-19 | $45.03 | $46.76 | 2,394,801 | — | — |
| 1999-04-16 | $42.08 | $43.69 | 2,053,466 | — | — |
| 1999-04-15 | $39.58 | $41.10 | 1,396,611 | — | — |
| 1999-04-14 | $36.81 | $38.22 | 560,520 | — | — |
| 1999-04-13 | $38.24 | $39.71 | 740,317 | — | — |
| 1999-04-12 | $38.33 | $39.80 | 559,400 | — | — |
| 1999-04-09 | $39.13 | $40.63 | 841,549 | — | — |
| 1999-04-08 | $36.99 | $38.41 | 656,924 | — | — |
| 1999-04-07 | $35.73 | $37.11 | 837,491 | — | — |
| 1999-04-06 | $38.06 | $39.52 | 572,763 | — | — |
| 1999-04-05 | $39.13 | $40.63 | 577,310 | — | — |
| 1999-04-01 | $38.68 | $40.17 | 894,159 | — | — |
| 1999-03-31 | $41.18 | $42.77 | 790,478 | — | — |
| 1999-03-30 | $41.99 | $43.60 | 757,807 | — | — |
| 1999-03-29 | $43.33 | $44.99 | 1,542,058 | — | — |
| 1999-03-26 | $41.27 | $42.86 | 1,673,233 | — | — |
| 1999-03-25 | $38.41 | $39.89 | 820,351 | — | — |
| 1999-03-24 | $37.88 | $39.33 | 936,275 | — | — |
| 1999-03-23 | $37.43 | $38.87 | 897,237 | — | — |
| 1999-03-22 | $39.40 | $40.91 | 1,335,816 | — | — |
| 1999-03-19 | $38.24 | $39.71 | 1,162,595 | — | — |
| 1999-03-18 | $38.77 | $40.26 | 1,688,205 | — | — |
| 1999-03-17 | $38.06 | $39.52 | 1,798,322 | — | — |
| 1999-03-16 | $35.56 | $36.92 | 640,974 | — | — |
| 1999-03-15 | $36.09 | $37.48 | 848,965 | — | — |
| 1999-03-12 | $37.25 | $38.68 | 1,377,722 | — | — |
| 1999-03-11 | $35.65 | $37.01 | 2,047,100 | — | — |
| 1999-03-10 | $36.54 | $37.94 | 2,506,107 | — | — |
| 1999-03-09 | $31.98 | $33.21 | 841,899 | — | — |
| 1999-03-08 | $33.23 | $34.51 | 1,530,795 | — | — |
| 1999-03-05 | $31.45 | $32.65 | 1,024,424 | — | — |
| 1999-03-04 | $32.07 | $33.30 | 1,788,527 | — | — |
| 1999-03-03 | $30.29 | $31.45 | 1,560,668 | — | — |
| 1999-03-02 | $28.59 | $29.64 | 981,189 | — | — |
| 1999-03-01 | $28.50 | $29.55 | 1,240,881 | — | — |
| 1999-02-26 | $29.48 | $30.57 | 1,805,458 | — | — |
| 1999-02-25 | $31.54 | $32.70 | 1,065,421 | — | — |
| 1999-02-24 | $30.82 | $31.96 | 641,953 | — | — |
| 1999-02-23 | $31.89 | $33.07 | 549,536 | — | — |
| 1999-02-22 | $31.45 | $32.61 | 463,765 | — | — |
| 1999-02-19 | $31.98 | $33.16 | 452,082 | — | — |
| 1999-02-18 | $32.79 | $34.00 | 893,039 | — | — |
| 1999-02-17 | $31.80 | $32.98 | 338,397 | — | — |
| 1999-02-16 | $32.16 | $33.35 | 895,068 | — | — |
| 1999-02-12 | $33.68 | $34.92 | 481,185 | — | — |
| 1999-02-11 | $34.22 | $35.48 | 787,750 | — | — |
| 1999-02-10 | $33.86 | $35.11 | 808,388 | — | — |
| 1999-02-09 | $34.22 | $35.48 | 1,190,579 | — | — |
| 1999-02-08 | $35.47 | $36.77 | 1,472,938 | — | — |
| 1999-02-05 | $36.81 | $38.16 | 1,028,692 | — | — |
| 1999-02-04 | $37.16 | $38.53 | 529,597 | — | — |
| 1999-02-03 | $38.59 | $40.02 | 1,314,478 | — | — |
| 1999-02-02 | $37.25 | $38.63 | 829,166 | — | — |
| 1999-02-01 | $35.82 | $37.14 | 1,072,207 | — | — |
| 1999-01-29 | $36.54 | $37.89 | 870,023 | — | — |
| 1999-01-28 | $35.82 | $37.14 | 625,512 | — | — |
| 1999-01-27 | $36.63 | $37.98 | 557,581 | — | — |
| 1999-01-26 | $36.54 | $37.89 | 1,204,571 | — | — |
| 1999-01-25 | $38.77 | $40.20 | 453,411 | — | — |
| 1999-01-22 | $40.65 | $42.15 | 808,668 | — | — |
| 1999-01-21 | $41.72 | $43.26 | 1,405,776 | — | — |
| 1999-01-20 | $39.13 | $40.57 | 672,875 | — | — |
| 1999-01-19 | $40.92 | $42.42 | 732,131 | — | — |
| 1999-01-15 | $39.58 | $41.03 | 590,532 | — | — |
| 1999-01-14 | $38.95 | $40.39 | 710,724 | — | — |
| 1999-01-13 | $38.24 | $39.65 | 733,601 | — | — |
| 1999-01-12 | $40.74 | $42.24 | 913,748 | — | — |
| 1999-01-11 | $43.86 | $45.48 | 752,070 | — | — |
| 1999-01-08 | $43.42 | $45.02 | 1,329,380 | — | — |
| 1999-01-07 | $44.67 | $46.31 | 1,967,765 | — | — |
| 1999-01-06 | $42.52 | $44.09 | 1,354,845 | — | — |
| 1999-01-05 | $37.79 | $39.18 | 670,357 | — | — |
| 1999-01-04 | $39.58 | $41.03 | 940,053 | — | — |