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
- 1995-09-18 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 | $52.06 | $52.29 | 177,300 | — | — |
| 1999-12-30 | $52.25 | $52.48 | 323,200 | — | — |
| 1999-12-29 | $50.81 | $51.03 | 283,400 | — | — |
| 1999-12-28 | $49.88 | $50.09 | 574,500 | — | — |
| 1999-12-27 | $49.75 | $49.97 | 399,400 | — | — |
| 1999-12-23 | $50.44 | $50.66 | 383,100 | — | — |
| 1999-12-22 | $50.81 | $51.03 | 590,200 | — | — |
| 1999-12-21 | $53.63 | $53.86 | 594,900 | — | — |
| 1999-12-20 | $52.25 | $52.48 | 1,275,200 | — | — |
| 1999-12-17 | $51.50 | $51.72 | 796,000 | — | — |
| 1999-12-16 | $50.31 | $50.53 | 883,100 | — | — |
| 1999-12-15 | $50.69 | $50.91 | 2,054,200 | — | — |
| 1999-12-14 | $53.00 | $53.23 | 2,465,500 | — | — |
| 1999-12-13 | $53.75 | $53.98 | 4,152,100 | — | — |
| 1999-12-10 | $46.25 | $46.45 | 1,426,300 | — | — |
| 1999-12-09 | $41.50 | $41.68 | 821,300 | — | — |
| 1999-12-08 | $41.13 | $41.30 | 1,031,700 | — | — |
| 1999-12-07 | $41.38 | $41.56 | 1,314,900 | — | — |
| 1999-12-06 | $41.00 | $41.18 | 2,108,600 | — | — |
| 1999-12-03 | $37.94 | $38.10 | 2,270,800 | — | — |
| 1999-12-02 | $35.19 | $35.34 | 2,044,800 | — | — |
| 1999-12-01 | $33.13 | $33.27 | 660,700 | — | — |
| 1999-11-30 | $33.56 | $33.71 | 627,900 | — | — |
| 1999-11-29 | $34.31 | $34.46 | 800,500 | — | — |
| 1999-11-26 | $35.25 | $35.40 | 233,000 | — | — |
| 1999-11-24 | $34.88 | $35.03 | 850,800 | — | — |
| 1999-11-23 | $34.94 | $35.09 | 501,700 | — | — |
| 1999-11-22 | $35.75 | $35.91 | 1,069,400 | — | — |
| 1999-11-19 | $37.00 | $37.16 | 1,331,700 | — | — |
| 1999-11-18 | $37.00 | $37.16 | 716,500 | — | — |
| 1999-11-17 | $37.25 | $37.41 | 925,800 | — | — |
| 1999-11-16 | $38.19 | $38.35 | 776,300 | — | — |
| 1999-11-15 | $37.31 | $37.47 | 566,700 | — | — |
| 1999-11-12 | $37.81 | $37.98 | 262,200 | — | — |
| 1999-11-11 | $37.81 | $37.98 | 534,900 | — | — |
| 1999-11-10 | $36.50 | $36.66 | 731,500 | — | — |
| 1999-11-09 | $35.56 | $35.72 | 492,000 | — | — |
| 1999-11-08 | $35.94 | $36.09 | 757,800 | — | — |
| 1999-11-05 | $35.38 | $35.53 | 393,500 | — | — |
| 1999-11-04 | $35.00 | $35.15 | 614,900 | — | — |
| 1999-11-03 | $35.94 | $36.09 | 768,900 | — | — |
| 1999-11-02 | $36.38 | $36.53 | 383,800 | — | — |
| 1999-11-01 | $36.31 | $36.47 | 290,100 | — | — |
| 1999-10-29 | $36.56 | $36.72 | 638,800 | — | — |
| 1999-10-28 | $35.81 | $35.97 | 460,500 | — | — |
| 1999-10-27 | $35.81 | $35.97 | 1,004,000 | — | — |
| 1999-10-26 | $35.44 | $35.59 | 929,800 | — | — |
| 1999-10-25 | $34.50 | $34.65 | 586,900 | — | — |
| 1999-10-22 | $34.75 | $34.90 | 1,124,600 | — | — |
| 1999-10-21 | $33.69 | $33.83 | 2,028,400 | — | — |
| 1999-10-20 | $34.50 | $34.65 | 2,366,200 | — | — |
| 1999-10-19 | $36.50 | $36.66 | 370,400 | — | — |
| 1999-10-18 | $35.94 | $36.09 | 662,700 | — | — |
| 1999-10-15 | $36.06 | $36.22 | 979,000 | — | — |
| 1999-10-14 | $36.88 | $37.04 | 1,766,600 | — | — |
| 1999-10-13 | $35.00 | $35.15 | 6,133,900 | — | — |
| 1999-10-12 | $38.94 | $39.11 | 901,900 | — | — |
| 1999-10-11 | $40.31 | $40.49 | 602,300 | — | — |
| 1999-10-08 | $40.13 | $40.30 | 1,632,400 | — | — |
| 1999-10-07 | $40.75 | $40.93 | 1,172,500 | — | — |
| 1999-10-06 | $41.38 | $41.56 | 1,563,700 | — | — |
| 1999-10-05 | $39.19 | $39.36 | 1,224,400 | — | — |
| 1999-10-04 | $38.38 | $38.54 | 1,059,000 | — | — |
| 1999-10-01 | $37.63 | $37.79 | 556,200 | — | — |
| 1999-09-30 | $37.75 | $37.91 | 959,000 | — | — |
| 1999-09-29 | $37.38 | $37.54 | 609,400 | — | — |
| 1999-09-28 | $37.38 | $37.54 | 876,000 | — | — |
| 1999-09-27 | $37.69 | $37.85 | 1,103,900 | — | — |
| 1999-09-24 | $37.00 | $37.16 | 972,300 | — | — |
| 1999-09-23 | $36.13 | $36.28 | 1,373,600 | — | — |
| 1999-09-22 | $36.50 | $36.66 | 371,500 | — | — |
| 1999-09-21 | $36.19 | $36.35 | 430,400 | — | — |
| 1999-09-20 | $36.75 | $36.91 | 807,200 | — | — |
| 1999-09-17 | $35.00 | $35.15 | 1,029,700 | — | — |
| 1999-09-16 | $35.06 | $35.22 | 1,026,600 | — | — |
| 1999-09-15 | $35.81 | $35.97 | 1,446,200 | — | — |
| 1999-09-14 | $37.63 | $37.79 | 721,500 | — | — |
| 1999-09-13 | $38.50 | $38.67 | 2,071,400 | — | — |
| 1999-09-10 | $39.25 | $39.42 | 2,612,000 | — | — |
| 1999-09-09 | $38.19 | $38.35 | 2,957,500 | — | — |
| 1999-09-08 | $37.63 | $37.79 | 4,362,700 | — | — |
| 1999-09-07 | $35.25 | $35.40 | 1,738,600 | — | — |
| 1999-09-03 | $33.94 | $34.09 | 690,600 | — | — |
| 1999-09-02 | $32.69 | $32.83 | 201,500 | — | — |
| 1999-09-01 | $33.56 | $33.71 | 305,500 | — | — |
| 1999-08-31 | $33.00 | $33.14 | 806,000 | — | — |
| 1999-08-30 | $33.44 | $33.58 | 326,200 | — | — |
| 1999-08-27 | $33.94 | $34.09 | 424,400 | — | — |
| 1999-08-26 | $33.63 | $33.77 | 552,900 | — | — |
| 1999-08-25 | $32.75 | $32.89 | 573,200 | — | — |
| 1999-08-24 | $32.25 | $32.39 | 328,100 | — | — |
| 1999-08-23 | $32.38 | $32.52 | 330,600 | — | — |
| 1999-08-20 | $32.50 | $32.64 | 587,800 | — | — |
| 1999-08-19 | $32.56 | $32.70 | 104,500 | — | — |
| 1999-08-18 | $32.69 | $32.83 | 192,900 | — | — |
| 1999-08-17 | $33.00 | $33.14 | 253,700 | — | — |
| 1999-08-16 | $32.50 | $32.64 | 329,500 | — | — |
| 1999-08-13 | $32.44 | $32.58 | 414,100 | — | — |
| 1999-08-12 | $32.13 | $32.26 | 561,100 | — | — |
| 1999-08-11 | $31.00 | $31.13 | 253,900 | — | — |
| 1999-08-10 | $30.31 | $30.44 | 569,100 | — | — |
| 1999-08-09 | $31.06 | $31.20 | 404,000 | — | — |
| 1999-08-06 | $30.88 | $31.01 | 472,200 | — | — |
| 1999-08-05 | $30.56 | $30.70 | 723,000 | — | — |
| 1999-08-04 | $30.63 | $30.76 | 341,000 | — | — |
| 1999-08-03 | $31.25 | $31.39 | 122,500 | — | — |
| 1999-08-02 | $31.38 | $31.51 | 583,200 | — | — |
| 1999-07-30 | $31.69 | $31.83 | 604,400 | — | — |
| 1999-07-29 | $32.38 | $32.52 | 1,001,200 | — | — |
| 1999-07-28 | $33.75 | $33.90 | 332,700 | — | — |
| 1999-07-27 | $34.13 | $34.27 | 517,600 | — | — |
| 1999-07-26 | $34.13 | $34.27 | 503,400 | — | — |
| 1999-07-23 | $34.38 | $34.52 | 227,200 | — | — |
| 1999-07-22 | $33.63 | $33.77 | 915,200 | — | — |
| 1999-07-21 | $33.94 | $34.09 | 1,054,000 | — | — |
| 1999-07-20 | $33.44 | $33.58 | 1,955,300 | — | — |
| 1999-07-19 | $34.50 | $34.65 | 882,800 | — | — |
| 1999-07-16 | $34.00 | $34.15 | 484,500 | — | — |
| 1999-07-15 | $34.44 | $34.59 | 1,320,100 | — | — |
| 1999-07-14 | $34.50 | $34.65 | 1,155,400 | — | — |
| 1999-07-13 | $33.44 | $33.58 | 521,200 | — | — |
| 1999-07-12 | $33.75 | $33.90 | 684,000 | — | — |
| 1999-07-09 | $32.88 | $33.02 | 419,400 | — | — |
| 1999-07-08 | $32.88 | $33.02 | 431,500 | — | — |
| 1999-07-07 | $33.19 | $33.33 | 749,900 | — | — |
| 1999-07-06 | $35.00 | $35.15 | 392,700 | — | — |
| 1999-07-02 | $35.81 | $35.97 | 858,200 | — | — |
| 1999-07-01 | $34.75 | $34.90 | 429,400 | — | — |
| 1999-06-30 | $34.63 | $34.78 | 341,500 | — | — |
| 1999-06-29 | $33.63 | $33.77 | 372,900 | — | — |
| 1999-06-28 | $33.19 | $33.33 | 78,000 | — | — |
| 1999-06-25 | $32.94 | $33.08 | 238,400 | — | — |
| 1999-06-24 | $32.94 | $33.08 | 265,500 | — | — |
| 1999-06-23 | $32.56 | $32.70 | 757,100 | — | — |
| 1999-06-22 | $32.50 | $32.64 | 675,900 | — | — |
| 1999-06-21 | $34.38 | $34.52 | 277,000 | — | — |
| 1999-06-18 | $33.88 | $34.02 | 705,500 | — | — |
| 1999-06-17 | $34.69 | $34.84 | 1,967,000 | — | — |
| 1999-06-16 | $35.75 | $35.91 | 2,315,100 | — | — |
| 1999-06-15 | $32.13 | $32.26 | 146,300 | — | — |
| 1999-06-14 | $31.25 | $31.39 | 203,100 | — | — |
| 1999-06-11 | $31.06 | $31.20 | 768,300 | — | — |
| 1999-06-10 | $31.50 | $31.64 | 121,200 | — | — |
| 1999-06-09 | $32.00 | $32.14 | 245,200 | — | — |
| 1999-06-08 | $32.50 | $32.64 | 218,200 | — | — |
| 1999-06-07 | $32.94 | $33.08 | 329,200 | — | — |
| 1999-06-04 | $32.38 | $32.52 | 222,100 | — | — |
| 1999-06-03 | $32.00 | $32.14 | 314,600 | — | — |
| 1999-06-02 | $32.31 | $32.45 | 463,300 | — | — |
| 1999-06-01 | $32.13 | $32.26 | 659,300 | — | — |
| 1999-05-28 | $33.56 | $33.71 | 283,500 | — | — |
| 1999-05-27 | $33.44 | $33.58 | 579,900 | — | — |
| 1999-05-26 | $35.00 | $35.15 | 349,800 | — | — |
| 1999-05-25 | $34.00 | $34.15 | 411,600 | — | — |
| 1999-05-24 | $35.19 | $35.34 | 485,600 | — | — |
| 1999-05-21 | $36.13 | $36.28 | 757,800 | — | — |
| 1999-05-20 | $36.81 | $36.97 | 1,873,600 | — | — |
| 1999-05-19 | $36.25 | $36.41 | 2,546,500 | — | — |
| 1999-05-18 | $33.63 | $33.77 | 430,600 | — | — |
| 1999-05-17 | $33.19 | $33.33 | 571,800 | — | — |
| 1999-05-14 | $32.69 | $32.83 | 695,000 | — | — |
| 1999-05-13 | $33.81 | $33.96 | 1,869,000 | — | — |
| 1999-05-12 | $32.69 | $32.83 | 827,500 | — | — |
| 1999-05-11 | $32.50 | $32.64 | 624,700 | — | — |
| 1999-05-10 | $31.00 | $31.13 | 517,000 | — | — |
| 1999-05-07 | $31.88 | $32.01 | 381,100 | — | — |
| 1999-05-06 | $31.94 | $32.08 | 484,700 | — | — |
| 1999-05-05 | $32.25 | $32.39 | 420,900 | — | — |
| 1999-05-04 | $31.94 | $32.08 | 565,400 | — | — |
| 1999-05-03 | $32.75 | $32.75 | 676,700 | — | — |
| 1999-04-30 | $31.38 | $31.37 | 730,900 | — | — |
| 1999-04-29 | $31.00 | $31.00 | 437,800 | — | — |
| 1999-04-28 | $30.88 | $30.87 | 619,600 | — | — |
| 1999-04-27 | $31.13 | $31.13 | 728,800 | — | — |
| 1999-04-26 | $31.00 | $31.00 | 1,212,600 | — | — |
| 1999-04-23 | $28.81 | $28.81 | 472,600 | — | — |
| 1999-04-22 | $29.56 | $29.56 | 1,798,600 | — | — |
| 1999-04-21 | $30.88 | $30.87 | 4,937,300 | — | — |
| 1999-04-20 | $24.63 | $24.63 | 582,800 | — | — |
| 1999-04-19 | $25.31 | $25.31 | 593,200 | — | — |
| 1999-04-16 | $25.81 | $25.81 | 621,400 | — | — |
| 1999-04-15 | $25.81 | $25.81 | 404,300 | — | — |
| 1999-04-14 | $25.19 | $25.19 | 464,500 | — | — |
| 1999-04-13 | $25.06 | $25.06 | 631,400 | — | — |
| 1999-04-12 | $25.81 | $25.81 | 376,100 | — | — |
| 1999-04-09 | $26.06 | $26.06 | 440,400 | — | — |
| 1999-04-08 | $25.38 | $25.37 | 872,900 | — | — |
| 1999-04-07 | $25.56 | $25.56 | 820,200 | — | — |
| 1999-04-06 | $26.25 | $26.25 | 679,800 | — | — |
| 1999-04-05 | $26.06 | $26.06 | 415,500 | — | — |
| 1999-04-01 | $25.50 | $25.50 | 409,700 | — | — |
| 1999-03-31 | $26.31 | $26.31 | 732,500 | — | — |
| 1999-03-30 | $26.38 | $26.37 | 682,000 | — | — |
| 1999-03-29 | $26.31 | $26.31 | 584,100 | — | — |
| 1999-03-26 | $25.63 | $25.62 | 1,091,800 | — | — |
| 1999-03-25 | $26.56 | $26.56 | 2,260,600 | — | — |
| 1999-03-24 | $24.97 | $24.97 | 666,400 | — | — |
| 1999-03-23 | $23.81 | $23.81 | 925,100 | — | — |
| 1999-03-22 | $25.63 | $25.62 | 1,011,300 | — | — |
| 1999-03-19 | $26.06 | $26.06 | 612,800 | — | — |
| 1999-03-18 | $26.25 | $26.25 | 566,300 | — | — |
| 1999-03-17 | $26.13 | $26.13 | 448,800 | — | — |
| 1999-03-16 | $26.88 | $26.87 | 451,500 | — | — |
| 1999-03-15 | $26.56 | $26.56 | 379,900 | — | — |
| 1999-03-12 | $26.31 | $26.31 | 1,019,800 | — | — |
| 1999-03-11 | $27.19 | $27.19 | 2,661,100 | — | — |
| 1999-03-10 | $26.25 | $26.25 | 2,377,800 | — | — |
| 1999-03-09 | $27.38 | $27.38 | 1,840,100 | — | — |
| 1999-03-08 | $28.69 | $28.69 | 1,018,100 | — | — |
| 1999-03-05 | $29.19 | $29.19 | 610,700 | — | — |
| 1999-03-04 | $29.06 | $29.06 | 1,626,800 | — | — |
| 1999-03-03 | $29.31 | $29.31 | 1,538,700 | — | — |
| 1999-03-02 | $30.81 | $30.81 | 799,600 | — | — |
| 1999-03-01 | $31.63 | $31.62 | 635,200 | — | — |
| 1999-02-26 | $32.00 | $32.00 | 618,900 | — | — |
| 1999-02-25 | $31.44 | $31.44 | 280,000 | — | — |
| 1999-02-24 | $31.75 | $31.75 | 1,011,300 | — | — |
| 1999-02-23 | $31.25 | $31.25 | 650,000 | — | — |
| 1999-02-22 | $30.31 | $30.31 | 622,100 | — | — |
| 1999-02-19 | $29.19 | $29.19 | 417,100 | — | — |
| 1999-02-18 | $29.88 | $29.87 | 353,100 | — | — |
| 1999-02-17 | $29.44 | $29.44 | 415,700 | — | — |
| 1999-02-16 | $29.25 | $29.25 | 656,700 | — | — |
| 1999-02-12 | $29.81 | $29.81 | 951,800 | — | — |
| 1999-02-11 | $31.19 | $31.19 | 620,100 | — | — |
| 1999-02-10 | $30.13 | $30.13 | 793,200 | — | — |
| 1999-02-09 | $30.56 | $30.56 | 643,700 | — | — |
| 1999-02-08 | $32.03 | $32.03 | 436,600 | — | — |
| 1999-02-05 | $32.56 | $32.56 | 489,000 | — | — |
| 1999-02-04 | $32.03 | $32.03 | 559,100 | — | — |
| 1999-02-03 | $31.75 | $31.75 | 575,100 | — | — |
| 1999-02-02 | $31.50 | $31.50 | 757,100 | — | — |
| 1999-02-01 | $33.00 | $33.00 | 561,400 | — | — |
| 1999-01-29 | $33.94 | $33.94 | 1,042,300 | — | — |
| 1999-01-28 | $33.50 | $33.50 | 1,241,000 | — | — |
| 1999-01-27 | $34.19 | $34.19 | 1,826,000 | — | — |
| 1999-01-26 | $37.00 | $37.00 | 2,829,600 | — | — |
| 1999-01-25 | $32.75 | $32.75 | 1,177,600 | — | — |
| 1999-01-22 | $30.50 | $30.50 | 695,600 | — | — |
| 1999-01-21 | $30.63 | $30.62 | 758,700 | — | — |
| 1999-01-20 | $29.69 | $29.69 | 2,307,400 | — | — |
| 1999-01-19 | $31.00 | $31.00 | 1,453,800 | — | — |
| 1999-01-15 | $32.19 | $32.19 | 864,000 | — | — |
| 1999-01-14 | $32.00 | $32.00 | 823,700 | — | — |
| 1999-01-13 | $32.81 | $32.81 | 1,340,600 | — | — |
| 1999-01-12 | $32.13 | $32.13 | 804,700 | — | — |
| 1999-01-11 | $33.50 | $33.50 | 1,024,700 | — | — |
| 1999-01-08 | $34.50 | $34.50 | 1,165,800 | — | — |
| 1999-01-07 | $35.75 | $35.75 | 1,699,100 | — | — |
| 1999-01-06 | $33.56 | $33.56 | 2,407,400 | — | — |
| 1999-01-05 | $32.06 | $32.06 | 4,437,000 | — | — |
| 1999-01-04 | $34.56 | $34.56 | 2,587,600 | — | — |