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
- 1993-03-02 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 | $48.60 | $48.60 | 1,292 | — | — |
| 1999-12-30 | $47.40 | $47.40 | 7,333 | — | — |
| 1999-12-29 | $46.35 | $46.35 | 1,292 | — | — |
| 1999-12-28 | $46.20 | $46.20 | 15,875 | — | — |
| 1999-12-27 | $47.25 | $47.25 | 4,000 | — | — |
| 1999-12-23 | $46.50 | $46.50 | 36,750 | — | — |
| 1999-12-22 | $46.80 | $46.80 | 7,625 | — | — |
| 1999-12-21 | $47.55 | $47.55 | 16,125 | — | — |
| 1999-12-20 | $46.50 | $46.50 | 25,042 | — | — |
| 1999-12-17 | $46.80 | $46.80 | 6,458 | — | — |
| 1999-12-16 | $46.80 | $46.80 | 7,750 | — | — |
| 1999-12-15 | $48.00 | $48.00 | 5,990 | — | — |
| 1999-12-14 | $49.44 | $49.44 | 5,365 | — | — |
| 1999-12-13 | $49.68 | $49.68 | 7,917 | — | — |
| 1999-12-10 | $50.64 | $50.64 | 3,437 | — | — |
| 1999-12-09 | $51.72 | $51.72 | 11,302 | — | — |
| 1999-12-08 | $50.64 | $50.64 | 34,427 | — | — |
| 1999-12-07 | $46.08 | $46.08 | 21,198 | — | — |
| 1999-12-06 | $45.72 | $45.72 | 40,104 | — | — |
| 1999-12-03 | $46.92 | $46.92 | 9,792 | — | — |
| 1999-12-02 | $46.92 | $46.92 | 6,458 | — | — |
| 1999-12-01 | $47.52 | $47.52 | 2,865 | — | — |
| 1999-11-30 | $47.76 | $47.76 | 14,635 | — | — |
| 1999-11-29 | $46.80 | $46.80 | 14,844 | — | — |
| 1999-11-26 | $49.44 | $49.44 | 469 | — | — |
| 1999-11-24 | $49.44 | $49.44 | 23,802 | — | — |
| 1999-11-23 | $50.88 | $50.88 | 5,521 | — | — |
| 1999-11-22 | $51.72 | $51.72 | 10,156 | — | — |
| 1999-11-19 | $52.20 | $52.20 | 8,698 | — | — |
| 1999-11-18 | $52.08 | $52.08 | 6,406 | — | — |
| 1999-11-17 | $51.60 | $51.60 | 729 | — | — |
| 1999-11-16 | $51.96 | $51.96 | 6,875 | — | — |
| 1999-11-15 | $51.84 | $51.84 | 1,146 | — | — |
| 1999-11-12 | $51.48 | $51.48 | 9,115 | — | — |
| 1999-11-11 | $50.16 | $50.16 | 4,010 | — | — |
| 1999-11-10 | $49.92 | $49.92 | 7,240 | — | — |
| 1999-11-09 | $48.48 | $48.48 | 11,406 | — | — |
| 1999-11-08 | $47.28 | $47.28 | 1,562 | — | — |
| 1999-11-05 | $47.52 | $47.52 | 7,708 | — | — |
| 1999-11-04 | $48.00 | $48.00 | 2,448 | — | — |
| 1999-11-03 | $48.00 | $48.00 | 5,937 | — | — |
| 1999-11-02 | $48.84 | $48.84 | 4,323 | — | — |
| 1999-11-01 | $46.92 | $46.92 | 2,135 | — | — |
| 1999-10-29 | $46.32 | $46.32 | 11,094 | — | — |
| 1999-10-28 | $46.56 | $46.56 | 6,406 | — | — |
| 1999-10-27 | $45.36 | $45.36 | 5,417 | — | — |
| 1999-10-26 | $44.64 | $44.64 | 27,969 | — | — |
| 1999-10-25 | $42.60 | $42.60 | 34,687 | — | — |
| 1999-10-22 | $40.68 | $40.68 | 417 | — | — |
| 1999-10-21 | $40.56 | $40.56 | 9,948 | — | — |
| 1999-10-20 | $40.92 | $40.92 | 4,375 | — | — |
| 1999-10-19 | $40.80 | $40.80 | 521 | — | — |
| 1999-10-18 | $40.44 | $40.44 | 4,844 | — | — |
| 1999-10-15 | $39.60 | $39.60 | 2,031 | — | — |
| 1999-10-14 | $40.56 | $40.56 | 6,615 | — | — |
| 1999-10-13 | $42.00 | $42.00 | 9,115 | — | — |
| 1999-10-12 | $42.24 | $42.24 | 3,385 | — | — |
| 1999-10-11 | $42.48 | $42.48 | 4,479 | — | — |
| 1999-10-08 | $42.72 | $42.72 | 3,177 | — | — |
| 1999-10-07 | $41.64 | $41.64 | 14,010 | — | — |
| 1999-10-06 | $44.04 | $44.04 | 33,646 | — | — |
| 1999-10-05 | $44.04 | $44.04 | 2,344 | — | — |
| 1999-10-04 | $44.16 | $44.16 | 10,521 | — | — |
| 1999-10-01 | $44.04 | $44.04 | 2,083 | — | — |
| 1999-09-30 | $44.16 | $44.16 | 729 | — | — |
| 1999-09-29 | $44.52 | $44.52 | 625 | — | — |
| 1999-09-28 | $44.88 | $44.88 | 13,542 | — | — |
| 1999-09-27 | $45.24 | $45.24 | 17,552 | — | — |
| 1999-09-24 | $45.60 | $45.60 | 11,823 | — | — |
| 1999-09-23 | $45.48 | $45.48 | 2,969 | — | — |
| 1999-09-22 | $45.84 | $45.84 | 2,917 | — | — |
| 1999-09-21 | $45.60 | $45.60 | 7,448 | — | — |
| 1999-09-20 | $45.84 | $45.84 | 6,406 | — | — |
| 1999-09-17 | $44.40 | $44.40 | 19,844 | — | — |
| 1999-09-16 | $43.68 | $43.68 | 1,302 | — | — |
| 1999-09-15 | $43.92 | $43.92 | 2,135 | — | — |
| 1999-09-14 | $44.04 | $44.04 | 729 | — | — |
| 1999-09-13 | $43.80 | $43.80 | 3,437 | — | — |
| 1999-09-10 | $44.16 | $44.16 | 1,146 | — | — |
| 1999-09-09 | $44.16 | $44.16 | 885 | — | — |
| 1999-09-08 | $44.04 | $44.04 | 2,240 | — | — |
| 1999-09-07 | $44.16 | $44.16 | 3,229 | — | — |
| 1999-09-03 | $44.16 | $44.16 | 8,854 | — | — |
| 1999-09-02 | $43.80 | $43.80 | 1,042 | — | — |
| 1999-09-01 | $43.92 | $43.92 | 1,823 | — | — |
| 1999-08-31 | $43.68 | $43.68 | 10,677 | — | — |
| 1999-08-30 | $43.08 | $43.08 | 937 | — | — |
| 1999-08-27 | $43.68 | $43.68 | 2,760 | — | — |
| 1999-08-26 | $43.08 | $43.08 | 1,146 | — | — |
| 1999-08-25 | $43.92 | $43.92 | 885 | — | — |
| 1999-08-24 | $44.64 | $44.64 | 1,615 | — | — |
| 1999-08-23 | $44.52 | $44.52 | 2,135 | — | — |
| 1999-08-20 | $44.88 | $44.88 | 16,458 | — | — |
| 1999-08-19 | $44.64 | $44.64 | 4,219 | — | — |
| 1999-08-18 | $43.56 | $43.56 | 20,104 | — | — |
| 1999-08-17 | $43.44 | $43.44 | 23,021 | — | — |
| 1999-08-16 | $42.24 | $42.24 | 17,292 | — | — |
| 1999-08-13 | $42.24 | $42.24 | 2,135 | — | — |
| 1999-08-12 | $41.88 | $41.88 | 937 | — | — |
| 1999-08-11 | $41.76 | $41.76 | 312 | — | — |
| 1999-08-10 | $41.52 | $41.52 | 1,979 | — | — |
| 1999-08-09 | $40.80 | $40.80 | 3,854 | — | — |
| 1999-08-06 | $42.48 | $42.48 | 2,552 | — | — |
| 1999-08-05 | $40.80 | $40.80 | 2,500 | — | — |
| 1999-08-04 | $40.68 | $40.68 | 3,698 | — | — |
| 1999-08-03 | $41.16 | $41.16 | 3,385 | — | — |
| 1999-08-02 | $40.56 | $40.56 | 1,250 | — | — |
| 1999-07-30 | $40.44 | $40.44 | 1,094 | — | — |
| 1999-07-29 | $39.60 | $39.60 | 4,167 | — | — |
| 1999-07-28 | $40.20 | $40.20 | 0 | — | — |
| 1999-07-27 | $40.20 | $40.20 | 4,271 | — | — |
| 1999-07-26 | $40.44 | $40.44 | 1,094 | — | — |
| 1999-07-23 | $40.92 | $40.92 | 1,354 | — | — |
| 1999-07-22 | $41.64 | $41.64 | 1,146 | — | — |
| 1999-07-21 | $42.00 | $42.00 | 2,292 | — | — |
| 1999-07-20 | $42.00 | $42.00 | 6,927 | — | — |
| 1999-07-19 | $41.40 | $41.40 | 11,458 | — | — |
| 1999-07-16 | $42.00 | $42.00 | 2,917 | — | — |
| 1999-07-15 | $42.24 | $42.24 | 3,802 | — | — |
| 1999-07-14 | $41.64 | $41.64 | 5,156 | — | — |
| 1999-07-13 | $40.80 | $40.80 | 3,802 | — | — |
| 1999-07-12 | $40.80 | $40.80 | 7,708 | — | — |
| 1999-07-09 | $40.56 | $40.56 | 10,573 | — | — |
| 1999-07-08 | $38.88 | $38.88 | 8,073 | — | — |
| 1999-07-07 | $37.92 | $37.92 | 13,958 | — | — |
| 1999-07-06 | $38.04 | $38.04 | 4,896 | — | — |
| 1999-07-02 | $37.68 | $37.68 | 833 | — | — |
| 1999-07-01 | $37.68 | $37.68 | 7,396 | — | — |
| 1999-06-30 | $35.76 | $35.76 | 36,615 | — | — |
| 1999-06-29 | $38.40 | $38.40 | 8,125 | — | — |
| 1999-06-28 | $38.64 | $38.64 | 4,531 | — | — |
| 1999-06-25 | $38.40 | $38.40 | 1,875 | — | — |
| 1999-06-24 | $38.16 | $38.16 | 1,615 | — | — |
| 1999-06-23 | $38.64 | $38.64 | 5,208 | — | — |
| 1999-06-22 | $38.16 | $38.16 | 21,823 | — | — |
| 1999-06-21 | $37.92 | $37.92 | 573 | — | — |
| 1999-06-18 | $38.04 | $38.04 | 521 | — | — |
| 1999-06-17 | $38.04 | $38.04 | 1,146 | — | — |
| 1999-06-16 | $37.92 | $37.92 | 208 | — | — |
| 1999-06-15 | $37.92 | $37.92 | 16,146 | — | — |
| 1999-06-14 | $38.28 | $38.28 | 3,125 | — | — |
| 1999-06-11 | $37.44 | $37.44 | 1,354 | — | — |
| 1999-06-10 | $37.44 | $37.44 | 1,406 | — | — |
| 1999-06-09 | $37.08 | $37.08 | 2,865 | — | — |
| 1999-06-08 | $37.20 | $37.20 | 8,385 | — | — |
| 1999-06-07 | $37.32 | $37.32 | 2,240 | — | — |
| 1999-06-04 | $37.44 | $37.44 | 3,385 | — | — |
| 1999-06-03 | $37.68 | $37.68 | 1,354 | — | — |
| 1999-06-02 | $38.16 | $38.16 | 3,854 | — | — |
| 1999-06-01 | $38.40 | $38.40 | 6,615 | — | — |
| 1999-05-28 | $38.16 | $38.16 | 3,333 | — | — |
| 1999-05-27 | $37.68 | $37.68 | 1,510 | — | — |
| 1999-05-26 | $38.16 | $38.16 | 885 | — | — |
| 1999-05-25 | $38.40 | $38.40 | 1,042 | — | — |
| 1999-05-24 | $38.64 | $38.64 | 1,615 | — | — |
| 1999-05-21 | $38.64 | $38.64 | 3,385 | — | — |
| 1999-05-20 | $38.28 | $38.28 | 13,281 | — | — |
| 1999-05-19 | $38.64 | $38.64 | 3,073 | — | — |
| 1999-05-18 | $38.04 | $38.04 | 52 | — | — |
| 1999-05-17 | $38.28 | $38.28 | 2,240 | — | — |
| 1999-05-14 | $37.80 | $37.80 | 3,854 | — | — |
| 1999-05-13 | $37.92 | $37.92 | 1,615 | — | — |
| 1999-05-12 | $38.64 | $38.64 | 3,906 | — | — |
| 1999-05-11 | $38.52 | $38.52 | 17,656 | — | — |
| 1999-05-10 | $38.76 | $38.76 | 0 | — | — |
| 1999-05-07 | $38.76 | $38.76 | 2,187 | — | — |
| 1999-05-06 | $38.88 | $38.88 | 1,250 | — | — |
| 1999-05-05 | $38.40 | $38.40 | 0 | — | — |
| 1999-05-04 | $38.40 | $38.40 | 13,021 | — | — |
| 1999-05-03 | $37.92 | $37.92 | 21,198 | — | — |
| 1999-04-30 | $37.80 | $37.80 | 1,719 | — | — |
| 1999-04-29 | $37.92 | $37.92 | 5,417 | — | — |
| 1999-04-28 | $37.32 | $37.32 | 3,333 | — | — |
| 1999-04-27 | $36.96 | $36.96 | 4,844 | — | — |
| 1999-04-26 | $37.20 | $37.20 | 1,406 | — | — |
| 1999-04-23 | $37.20 | $37.20 | 28,333 | — | — |
| 1999-04-22 | $36.48 | $36.48 | 2,448 | — | — |
| 1999-04-21 | $36.84 | $36.84 | 11,927 | — | — |
| 1999-04-20 | $36.48 | $36.48 | 3,125 | — | — |
| 1999-04-19 | $36.00 | $36.00 | 4,115 | — | — |
| 1999-04-16 | $36.48 | $36.48 | 885 | — | — |
| 1999-04-15 | $35.76 | $35.76 | 12,500 | — | — |
| 1999-04-14 | $35.52 | $35.52 | 11,875 | — | — |
| 1999-04-13 | $36.00 | $36.00 | 9,583 | — | — |
| 1999-04-12 | $35.52 | $35.52 | 7,083 | — | — |
| 1999-04-09 | $36.00 | $36.00 | 4,375 | — | — |
| 1999-04-08 | $36.96 | $36.96 | 0 | — | — |
| 1999-04-07 | $36.96 | $36.96 | 63,229 | — | — |
| 1999-04-06 | $35.76 | $35.76 | 4,375 | — | — |
| 1999-04-05 | $34.80 | $34.80 | 2,969 | — | — |
| 1999-04-01 | $34.32 | $34.32 | 2,396 | — | — |
| 1999-03-31 | $34.32 | $34.32 | 8,750 | — | — |
| 1999-03-30 | $34.56 | $34.56 | 11,875 | — | — |
| 1999-03-29 | $35.04 | $35.04 | 729 | — | — |
| 1999-03-26 | $35.76 | $35.76 | 2,812 | — | — |
| 1999-03-25 | $35.76 | $35.76 | 5,208 | — | — |
| 1999-03-24 | $35.52 | $35.52 | 2,917 | — | — |
| 1999-03-23 | $36.48 | $36.48 | 0 | — | — |
| 1999-03-22 | $36.48 | $36.48 | 3,073 | — | — |
| 1999-03-19 | $35.76 | $35.76 | 2,396 | — | — |
| 1999-03-18 | $36.48 | $36.48 | 33,646 | — | — |
| 1999-03-17 | $36.96 | $36.96 | 3,333 | — | — |
| 1999-03-16 | $36.00 | $36.00 | 5,833 | — | — |
| 1999-03-15 | $35.04 | $35.04 | 1,146 | — | — |
| 1999-03-12 | $34.80 | $34.80 | 1,562 | — | — |
| 1999-03-11 | $34.56 | $34.56 | 365 | — | — |
| 1999-03-10 | $34.56 | $34.56 | 7,031 | — | — |
| 1999-03-09 | $35.40 | $35.40 | 3,490 | — | — |
| 1999-03-08 | $35.28 | $35.28 | 104 | — | — |
| 1999-03-05 | $35.28 | $35.28 | 4,062 | — | — |
| 1999-03-04 | $35.52 | $35.52 | 6,823 | — | — |
| 1999-03-03 | $35.52 | $35.52 | 1,510 | — | — |
| 1999-03-02 | $35.52 | $35.52 | 12,187 | — | — |
| 1999-03-01 | $36.48 | $36.48 | 9,010 | — | — |
| 1999-02-26 | $35.04 | $35.04 | 10,625 | — | — |
| 1999-02-25 | $35.04 | $35.04 | 7,135 | — | — |
| 1999-02-24 | $36.24 | $36.24 | 3,802 | — | — |
| 1999-02-23 | $36.60 | $36.60 | 8,490 | — | — |
| 1999-02-22 | $34.80 | $34.80 | 260 | — | — |
| 1999-02-19 | $34.56 | $34.56 | 1,615 | — | — |
| 1999-02-18 | $33.84 | $33.84 | 5,469 | — | — |
| 1999-02-17 | $34.08 | $34.08 | 312 | — | — |
| 1999-02-16 | $34.32 | $34.32 | 2,031 | — | — |
| 1999-02-12 | $35.52 | $35.52 | 4,635 | — | — |
| 1999-02-11 | $36.24 | $36.24 | 417 | — | — |
| 1999-02-10 | $36.24 | $36.24 | 5,208 | — | — |
| 1999-02-09 | $35.76 | $35.76 | 0 | — | — |
| 1999-02-08 | $35.76 | $35.76 | 5,573 | — | — |
| 1999-02-05 | $36.48 | $36.48 | 5,937 | — | — |
| 1999-02-04 | $36.24 | $36.24 | 0 | — | — |
| 1999-02-03 | $36.24 | $36.24 | 3,906 | — | — |
| 1999-02-02 | $35.76 | $35.76 | 469 | — | — |
| 1999-02-01 | $35.76 | $35.76 | 990 | — | — |
| 1999-01-29 | $36.48 | $36.48 | 4,635 | — | — |
| 1999-01-28 | $35.52 | $35.52 | 990 | — | — |
| 1999-01-27 | $36.00 | $36.00 | 990 | — | — |
| 1999-01-26 | $36.24 | $36.24 | 2,552 | — | — |
| 1999-01-25 | $36.72 | $36.72 | 6,510 | — | — |
| 1999-01-22 | $36.84 | $36.84 | 2,552 | — | — |
| 1999-01-21 | $37.20 | $37.20 | 4,479 | — | — |
| 1999-01-20 | $36.96 | $36.96 | 1,354 | — | — |
| 1999-01-19 | $36.96 | $36.96 | 104 | — | — |
| 1999-01-15 | $36.96 | $36.96 | 781 | — | — |
| 1999-01-14 | $36.96 | $36.96 | 5,781 | — | — |
| 1999-01-13 | $36.00 | $36.00 | 5,156 | — | — |
| 1999-01-12 | $38.04 | $38.04 | 1,823 | — | — |
| 1999-01-11 | $39.12 | $39.12 | 1,875 | — | — |
| 1999-01-08 | $38.88 | $38.88 | 10,208 | — | — |
| 1999-01-07 | $37.92 | $37.92 | 2,708 | — | — |
| 1999-01-06 | $38.40 | $38.40 | 3,333 | — | — |
| 1999-01-05 | $38.88 | $38.88 | 21,146 | — | — |
| 1999-01-04 | $38.88 | $38.88 | 2,500 | — | — |