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
- 1988-06-30 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 | $44.85 | $51.27 | 80,342 | — | — |
| 1999-12-30 | $45.03 | $51.49 | 85,638 | — | — |
| 1999-12-29 | $45.10 | $51.56 | 76,045 | — | — |
| 1999-12-28 | $44.34 | $50.70 | 171,475 | — | — |
| 1999-12-27 | $44.03 | $50.34 | 183,367 | — | — |
| 1999-12-23 | $44.66 | $51.06 | 49,364 | — | — |
| 1999-12-22 | $44.53 | $50.92 | 155,287 | — | — |
| 1999-12-21 | $44.66 | $51.06 | 270,204 | — | — |
| 1999-12-20 | $44.03 | $50.34 | 201,553 | — | — |
| 1999-12-17 | $43.53 | $49.77 | 77,943 | — | — |
| 1999-12-16 | $42.84 | $48.98 | 357,540 | — | — |
| 1999-12-15 | $43.16 | $49.34 | 389,717 | — | — |
| 1999-12-14 | $44.03 | $50.34 | 185,265 | — | — |
| 1999-12-13 | $44.53 | $50.92 | 260,810 | — | — |
| 1999-12-10 | $45.91 | $52.49 | 244,822 | — | — |
| 1999-12-09 | $46.60 | $53.28 | 92,133 | — | — |
| 1999-12-08 | $46.91 | $53.63 | 63,354 | — | — |
| 1999-12-07 | $46.22 | $52.85 | 84,638 | — | — |
| 1999-12-06 | $45.78 | $52.35 | 120,113 | — | — |
| 1999-12-03 | $46.72 | $53.42 | 68,250 | — | — |
| 1999-12-02 | $46.85 | $53.56 | 58,957 | — | — |
| 1999-12-01 | $46.66 | $53.35 | 49,064 | — | — |
| 1999-11-30 | $46.53 | $53.20 | 86,437 | — | — |
| 1999-11-29 | $47.10 | $53.85 | 36,573 | — | — |
| 1999-11-26 | $47.28 | $54.06 | 18,287 | — | — |
| 1999-11-24 | $47.41 | $54.04 | 42,369 | — | — |
| 1999-11-23 | $47.22 | $53.83 | 74,946 | — | — |
| 1999-11-22 | $47.72 | $54.40 | 68,450 | — | — |
| 1999-11-19 | $48.47 | $55.26 | 85,238 | — | — |
| 1999-11-18 | $48.22 | $54.97 | 65,752 | — | — |
| 1999-11-17 | $48.47 | $55.26 | 26,281 | — | — |
| 1999-11-16 | $48.97 | $55.83 | 61,355 | — | — |
| 1999-11-15 | $48.10 | $54.83 | 31,477 | — | — |
| 1999-11-12 | $47.72 | $54.40 | 77,943 | — | — |
| 1999-11-11 | $47.53 | $54.19 | 87,636 | — | — |
| 1999-11-10 | $47.60 | $54.26 | 107,422 | — | — |
| 1999-11-09 | $46.78 | $53.33 | 92,733 | — | — |
| 1999-11-08 | $46.47 | $52.98 | 71,148 | — | — |
| 1999-11-05 | $46.41 | $52.90 | 21,285 | — | — |
| 1999-11-04 | $46.10 | $52.55 | 36,473 | — | — |
| 1999-11-03 | $45.72 | $52.12 | 67,251 | — | — |
| 1999-11-02 | $46.53 | $53.05 | 48,665 | — | — |
| 1999-11-01 | $46.16 | $52.62 | 60,756 | — | — |
| 1999-10-29 | $46.22 | $52.69 | 81,840 | — | — |
| 1999-10-28 | $46.97 | $53.55 | 48,165 | — | — |
| 1999-10-27 | $46.10 | $52.55 | 78,843 | — | — |
| 1999-10-26 | $46.03 | $52.48 | 87,936 | — | — |
| 1999-10-25 | $45.66 | $52.05 | 36,374 | — | — |
| 1999-10-22 | $45.53 | $51.91 | 164,380 | — | — |
| 1999-10-21 | $43.03 | $49.05 | 110,520 | — | — |
| 1999-10-20 | $44.85 | $51.12 | 51,063 | — | — |
| 1999-10-19 | $44.85 | $51.12 | 122,411 | — | — |
| 1999-10-18 | $44.91 | $51.19 | 67,451 | — | — |
| 1999-10-15 | $45.47 | $51.83 | 70,449 | — | — |
| 1999-10-14 | $48.29 | $55.04 | 83,339 | — | — |
| 1999-10-13 | $46.28 | $52.76 | 95,431 | — | — |
| 1999-10-12 | $48.16 | $54.90 | 115,216 | — | — |
| 1999-10-11 | $49.60 | $56.54 | 213,745 | — | — |
| 1999-10-08 | $51.10 | $58.25 | 17,188 | — | — |
| 1999-10-07 | $50.47 | $57.54 | 42,269 | — | — |
| 1999-10-06 | $51.04 | $58.18 | 76,544 | — | — |
| 1999-10-05 | $49.97 | $56.97 | 55,660 | — | — |
| 1999-10-04 | $49.72 | $56.68 | 28,479 | — | — |
| 1999-10-01 | $49.16 | $56.04 | 40,371 | — | — |
| 1999-09-30 | $49.16 | $56.04 | 114,417 | — | — |
| 1999-09-29 | $48.60 | $55.40 | 90,634 | — | — |
| 1999-09-28 | $47.85 | $54.54 | 75,945 | — | — |
| 1999-09-27 | $47.66 | $54.33 | 90,035 | — | — |
| 1999-09-24 | $46.60 | $53.12 | 18,886 | — | — |
| 1999-09-23 | $46.53 | $53.05 | 29,778 | — | — |
| 1999-09-22 | $46.97 | $53.55 | 43,768 | — | — |
| 1999-09-21 | $46.78 | $53.33 | 24,282 | — | — |
| 1999-09-20 | $47.16 | $53.76 | 27,080 | — | — |
| 1999-09-17 | $48.29 | $55.04 | 54,760 | — | — |
| 1999-09-16 | $47.78 | $54.47 | 18,586 | — | — |
| 1999-09-15 | $49.22 | $56.11 | 41,470 | — | — |
| 1999-09-14 | $49.66 | $56.61 | 41,870 | — | — |
| 1999-09-13 | $49.22 | $56.11 | 14,390 | — | — |
| 1999-09-10 | $49.79 | $56.75 | 23,583 | — | — |
| 1999-09-09 | $49.29 | $56.18 | 8,794 | — | — |
| 1999-09-08 | $49.60 | $56.54 | 37,173 | — | — |
| 1999-09-07 | $50.04 | $57.04 | 24,682 | — | — |
| 1999-09-03 | $50.04 | $57.04 | 37,573 | — | — |
| 1999-09-02 | $48.85 | $55.68 | 17,787 | — | — |
| 1999-09-01 | $48.97 | $55.83 | 30,678 | — | — |
| 1999-08-31 | $48.03 | $54.76 | 17,487 | — | — |
| 1999-08-30 | $48.16 | $54.90 | 36,074 | — | — |
| 1999-08-27 | $48.54 | $55.33 | 22,484 | — | — |
| 1999-08-26 | $48.54 | $55.17 | 21,384 | — | — |
| 1999-08-25 | $48.91 | $55.59 | 16,188 | — | — |
| 1999-08-24 | $48.79 | $55.45 | 14,190 | — | — |
| 1999-08-23 | $49.47 | $56.23 | 22,584 | — | — |
| 1999-08-20 | $48.79 | $55.45 | 32,277 | — | — |
| 1999-08-19 | $48.03 | $54.60 | 41,870 | — | — |
| 1999-08-18 | $48.97 | $55.67 | 27,680 | — | — |
| 1999-08-17 | $48.66 | $55.31 | 19,086 | — | — |
| 1999-08-16 | $48.72 | $55.38 | 55,360 | — | — |
| 1999-08-13 | $48.97 | $55.67 | 26,781 | — | — |
| 1999-08-12 | $48.72 | $55.38 | 23,583 | — | — |
| 1999-08-11 | $48.97 | $55.67 | 23,083 | — | — |
| 1999-08-10 | $48.85 | $55.52 | 41,570 | — | — |
| 1999-08-09 | $49.97 | $56.80 | 66,052 | — | — |
| 1999-08-06 | $49.91 | $56.73 | 33,376 | — | — |
| 1999-08-05 | $49.97 | $56.80 | 24,382 | — | — |
| 1999-08-04 | $49.91 | $56.73 | 50,064 | — | — |
| 1999-08-03 | $50.66 | $57.59 | 91,533 | — | — |
| 1999-08-02 | $51.41 | $58.44 | 42,269 | — | — |
| 1999-07-30 | $52.04 | $59.15 | 60,756 | — | — |
| 1999-07-29 | $51.91 | $59.01 | 42,769 | — | — |
| 1999-07-28 | $52.54 | $59.72 | 44,668 | — | — |
| 1999-07-27 | $52.79 | $60.00 | 37,673 | — | — |
| 1999-07-26 | $52.10 | $59.22 | 22,883 | — | — |
| 1999-07-23 | $52.10 | $59.22 | 47,565 | — | — |
| 1999-07-22 | $52.16 | $59.29 | 64,753 | — | — |
| 1999-07-21 | $51.91 | $59.01 | 68,051 | — | — |
| 1999-07-20 | $51.73 | $58.79 | 24,082 | — | — |
| 1999-07-19 | $52.16 | $59.29 | 86,537 | — | — |
| 1999-07-16 | $52.04 | $59.15 | 150,790 | — | — |
| 1999-07-15 | $52.79 | $60.00 | 77,344 | — | — |
| 1999-07-14 | $51.66 | $58.72 | 81,241 | — | — |
| 1999-07-13 | $50.60 | $57.51 | 77,244 | — | — |
| 1999-07-12 | $50.85 | $57.80 | 216,043 | — | — |
| 1999-07-09 | $49.79 | $56.59 | 37,872 | — | — |
| 1999-07-08 | $49.22 | $55.95 | 53,761 | — | — |
| 1999-07-07 | $48.54 | $55.17 | 89,235 | — | — |
| 1999-07-06 | $47.97 | $54.53 | 53,061 | — | — |
| 1999-07-02 | $48.03 | $54.60 | 24,082 | — | — |
| 1999-07-01 | $47.91 | $54.46 | 47,565 | — | — |
| 1999-06-30 | $47.60 | $54.10 | 61,855 | — | — |
| 1999-06-29 | $48.16 | $54.74 | 30,478 | — | — |
| 1999-06-28 | $47.66 | $54.17 | 38,572 | — | — |
| 1999-06-25 | $47.53 | $54.03 | 117,415 | — | — |
| 1999-06-24 | $45.78 | $52.04 | 49,964 | — | — |
| 1999-06-23 | $45.72 | $51.97 | 105,923 | — | — |
| 1999-06-22 | $45.78 | $52.04 | 147,493 | — | — |
| 1999-06-21 | $45.97 | $52.25 | 68,450 | — | — |
| 1999-06-18 | $45.97 | $52.25 | 46,266 | — | — |
| 1999-06-17 | $46.85 | $53.25 | 28,779 | — | — |
| 1999-06-16 | $45.85 | $52.11 | 23,983 | — | — |
| 1999-06-15 | $45.35 | $51.54 | 271,902 | — | — |
| 1999-06-14 | $45.10 | $51.26 | 11,392 | — | — |
| 1999-06-11 | $45.53 | $51.76 | 31,977 | — | — |
| 1999-06-10 | $45.22 | $51.40 | 18,287 | — | — |
| 1999-06-09 | $45.78 | $52.04 | 11,492 | — | — |
| 1999-06-08 | $45.85 | $52.11 | 38,072 | — | — |
| 1999-06-07 | $46.22 | $52.54 | 17,787 | — | — |
| 1999-06-04 | $46.35 | $52.68 | 11,492 | — | — |
| 1999-06-03 | $46.16 | $52.47 | 39,971 | — | — |
| 1999-06-02 | $46.35 | $52.68 | 10,193 | — | — |
| 1999-06-01 | $46.91 | $53.32 | 132,404 | — | — |
| 1999-05-28 | $47.16 | $53.60 | 351,345 | — | — |
| 1999-05-27 | $44.91 | $51.04 | 128,407 | — | — |
| 1999-05-26 | $45.53 | $51.76 | 88,536 | — | — |
| 1999-05-25 | $46.03 | $52.32 | 51,063 | — | — |
| 1999-05-24 | $46.66 | $52.88 | 38,872 | — | — |
| 1999-05-21 | $47.60 | $53.94 | 67,051 | — | — |
| 1999-05-20 | $47.60 | $53.94 | 47,565 | — | — |
| 1999-05-19 | $47.60 | $53.94 | 41,570 | — | — |
| 1999-05-18 | $47.97 | $54.36 | 92,633 | — | — |
| 1999-05-17 | $47.53 | $53.87 | 27,880 | — | — |
| 1999-05-14 | $47.66 | $54.01 | 16,188 | — | — |
| 1999-05-13 | $48.91 | $55.43 | 42,369 | — | — |
| 1999-05-12 | $48.60 | $55.07 | 159,084 | — | — |
| 1999-05-11 | $47.78 | $54.15 | 89,435 | — | — |
| 1999-05-10 | $48.41 | $54.86 | 43,069 | — | — |
| 1999-05-07 | $48.35 | $54.79 | 76,145 | — | — |
| 1999-05-06 | $48.91 | $55.43 | 52,462 | — | — |
| 1999-05-05 | $50.54 | $57.27 | 35,274 | — | — |
| 1999-05-04 | $50.04 | $56.70 | 25,781 | — | — |
| 1999-05-03 | $50.04 | $56.70 | 49,264 | — | — |
| 1999-04-30 | $50.04 | $56.70 | 87,536 | — | — |
| 1999-04-29 | $50.91 | $57.70 | 12,791 | — | — |
| 1999-04-28 | $51.10 | $57.91 | 76,944 | — | — |
| 1999-04-27 | $51.35 | $58.19 | 41,770 | — | — |
| 1999-04-26 | $50.72 | $57.48 | 41,969 | — | — |
| 1999-04-23 | $50.41 | $57.13 | 119,313 | — | — |
| 1999-04-22 | $50.47 | $57.20 | 35,174 | — | — |
| 1999-04-21 | $48.97 | $55.50 | 37,373 | — | — |
| 1999-04-20 | $49.66 | $56.28 | 44,867 | — | — |
| 1999-04-19 | $48.41 | $54.86 | 70,649 | — | — |
| 1999-04-16 | $49.10 | $55.64 | 63,654 | — | — |
| 1999-04-15 | $49.04 | $55.57 | 119,513 | — | — |
| 1999-04-14 | $47.53 | $53.87 | 220,140 | — | — |
| 1999-04-13 | $44.03 | $49.90 | 142,796 | — | — |
| 1999-04-12 | $43.53 | $49.33 | 189,562 | — | — |
| 1999-04-09 | $43.53 | $49.33 | 43,069 | — | — |
| 1999-04-08 | $43.53 | $49.33 | 44,068 | — | — |
| 1999-04-07 | $43.97 | $49.83 | 39,671 | — | — |
| 1999-04-06 | $43.72 | $49.54 | 48,665 | — | — |
| 1999-04-05 | $44.03 | $49.90 | 29,678 | — | — |
| 1999-04-01 | $43.84 | $49.69 | 63,854 | — | — |
| 1999-03-31 | $44.28 | $50.18 | 392,415 | — | — |
| 1999-03-30 | $42.78 | $48.48 | 45,567 | — | — |
| 1999-03-29 | $42.97 | $48.69 | 16,988 | — | — |
| 1999-03-26 | $42.28 | $47.91 | 189,962 | — | — |
| 1999-03-25 | $43.09 | $48.84 | 22,584 | — | — |
| 1999-03-24 | $43.28 | $49.05 | 201,953 | — | — |
| 1999-03-23 | $42.91 | $48.62 | 55,859 | — | — |
| 1999-03-22 | $43.16 | $48.91 | 50,463 | — | — |
| 1999-03-19 | $42.41 | $48.06 | 99,128 | — | — |
| 1999-03-18 | $42.34 | $47.99 | 101,027 | — | — |
| 1999-03-17 | $42.28 | $47.91 | 25,581 | — | — |
| 1999-03-16 | $42.41 | $48.06 | 42,769 | — | — |
| 1999-03-15 | $42.28 | $47.91 | 151,490 | — | — |
| 1999-03-12 | $42.84 | $48.55 | 153,688 | — | — |
| 1999-03-11 | $43.72 | $49.54 | 249,019 | — | — |
| 1999-03-10 | $41.59 | $47.13 | 126,608 | — | — |
| 1999-03-09 | $41.53 | $47.06 | 42,569 | — | — |
| 1999-03-08 | $41.41 | $46.92 | 64,453 | — | — |
| 1999-03-05 | $41.66 | $47.21 | 124,210 | — | — |
| 1999-03-04 | $40.97 | $46.43 | 109,021 | — | — |
| 1999-03-03 | $41.15 | $46.64 | 37,972 | — | — |
| 1999-03-02 | $41.53 | $47.06 | 34,075 | — | — |
| 1999-03-01 | $41.97 | $47.56 | 147,193 | — | — |
| 1999-02-26 | $41.03 | $46.50 | 131,504 | — | — |
| 1999-02-25 | $41.28 | $46.78 | 72,547 | — | — |
| 1999-02-24 | $41.91 | $47.49 | 74,446 | — | — |
| 1999-02-23 | $42.16 | $47.77 | 52,862 | — | — |
| 1999-02-22 | $43.09 | $48.84 | 76,145 | — | — |
| 1999-02-19 | $43.66 | $49.32 | 150,790 | — | — |
| 1999-02-18 | $43.84 | $49.53 | 39,571 | — | — |
| 1999-02-17 | $43.72 | $49.39 | 82,440 | — | — |
| 1999-02-16 | $44.53 | $50.30 | 61,555 | — | — |
| 1999-02-12 | $44.91 | $50.73 | 129,506 | — | — |
| 1999-02-11 | $44.41 | $50.16 | 39,371 | — | — |
| 1999-02-10 | $44.16 | $49.88 | 58,657 | — | — |
| 1999-02-09 | $44.22 | $49.95 | 36,873 | — | — |
| 1999-02-08 | $44.34 | $50.09 | 25,981 | — | — |
| 1999-02-05 | $44.47 | $50.23 | 48,465 | — | — |
| 1999-02-04 | $44.53 | $50.30 | 68,051 | — | — |
| 1999-02-03 | $44.34 | $50.09 | 40,770 | — | — |
| 1999-02-02 | $44.41 | $50.16 | 71,448 | — | — |
| 1999-02-01 | $44.59 | $50.38 | 135,501 | — | — |
| 1999-01-29 | $44.34 | $50.09 | 80,042 | — | — |
| 1999-01-28 | $45.16 | $51.01 | 134,902 | — | — |
| 1999-01-27 | $45.16 | $51.01 | 140,997 | — | — |
| 1999-01-26 | $45.53 | $51.43 | 114,217 | — | — |
| 1999-01-25 | $46.41 | $52.42 | 228,634 | — | — |
| 1999-01-22 | $45.97 | $51.93 | 108,021 | — | — |
| 1999-01-21 | $47.53 | $53.70 | 355,841 | — | — |
| 1999-01-20 | $48.41 | $54.68 | 58,158 | — | — |
| 1999-01-19 | $47.35 | $53.48 | 22,684 | — | — |
| 1999-01-15 | $47.60 | $53.77 | 35,974 | — | — |
| 1999-01-14 | $46.97 | $53.06 | 136,701 | — | — |
| 1999-01-13 | $48.54 | $54.83 | 95,830 | — | — |
| 1999-01-12 | $49.91 | $56.38 | 137,600 | — | — |
| 1999-01-11 | $50.10 | $56.59 | 211,346 | — | — |
| 1999-01-08 | $50.29 | $56.80 | 69,449 | — | — |
| 1999-01-07 | $49.66 | $56.10 | 69,350 | — | — |
| 1999-01-06 | $50.04 | $56.52 | 53,561 | — | — |
| 1999-01-05 | $49.47 | $55.89 | 31,477 | — | — |
| 1999-01-04 | $49.47 | $55.89 | 90,834 | — | — |