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
- 1981-12-15 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 | $59.41 | $67.38 | 234,580 | — | — |
| 1999-12-30 | $57.87 | $65.64 | 553,150 | — | — |
| 1999-12-29 | $57.93 | $65.71 | 504,792 | — | — |
| 1999-12-28 | $58.46 | $66.31 | 483,370 | — | — |
| 1999-12-27 | $56.99 | $64.64 | 434,588 | — | — |
| 1999-12-23 | $56.75 | $64.37 | 823,999 | — | — |
| 1999-12-22 | $58.70 | $66.58 | 550,393 | — | — |
| 1999-12-21 | $59.14 | $67.08 | 463,433 | — | — |
| 1999-12-20 | $58.64 | $66.51 | 765,036 | — | — |
| 1999-12-17 | $57.58 | $65.31 | 706,709 | — | — |
| 1999-12-16 | $58.29 | $66.11 | 662,805 | — | — |
| 1999-12-15 | $59.94 | $67.98 | 703,103 | — | — |
| 1999-12-14 | $58.82 | $66.71 | 1,280,433 | — | — |
| 1999-12-13 | $56.52 | $64.10 | 993,253 | — | — |
| 1999-12-10 | $59.17 | $67.05 | 721,980 | — | — |
| 1999-12-09 | $60.14 | $68.15 | 595,358 | — | — |
| 1999-12-08 | $62.85 | $71.22 | 513,488 | — | — |
| 1999-12-07 | $64.04 | $72.57 | 244,548 | — | — |
| 1999-12-06 | $63.83 | $72.33 | 234,792 | — | — |
| 1999-12-03 | $63.59 | $72.06 | 306,693 | — | — |
| 1999-12-02 | $63.41 | $71.86 | 369,686 | — | — |
| 1999-12-01 | $63.06 | $71.46 | 581,572 | — | — |
| 1999-11-30 | $62.80 | $71.16 | 845,633 | — | — |
| 1999-11-29 | $63.18 | $71.59 | 879,569 | — | — |
| 1999-11-26 | $62.35 | $70.66 | 435,224 | — | — |
| 1999-11-24 | $61.26 | $69.42 | 544,879 | — | — |
| 1999-11-23 | $60.17 | $68.19 | 669,592 | — | — |
| 1999-11-22 | $60.20 | $68.22 | 511,791 | — | — |
| 1999-11-19 | $59.64 | $67.58 | 409,136 | — | — |
| 1999-11-18 | $58.73 | $66.55 | 332,145 | — | — |
| 1999-11-17 | $58.67 | $66.48 | 330,872 | — | — |
| 1999-11-16 | $59.76 | $67.72 | 633,960 | — | — |
| 1999-11-15 | $59.88 | $67.85 | 1,106,937 | — | — |
| 1999-11-12 | $57.40 | $65.05 | 352,930 | — | — |
| 1999-11-11 | $57.34 | $64.98 | 323,237 | — | — |
| 1999-11-10 | $56.17 | $63.64 | 748,916 | — | — |
| 1999-11-09 | $55.61 | $63.01 | 465,130 | — | — |
| 1999-11-08 | $54.87 | $62.18 | 346,992 | — | — |
| 1999-11-05 | $54.40 | $61.64 | 594,934 | — | — |
| 1999-11-04 | $53.81 | $60.97 | 666,623 | — | — |
| 1999-11-03 | $52.81 | $59.84 | 507,974 | — | — |
| 1999-11-02 | $52.72 | $59.74 | 288,665 | — | — |
| 1999-11-01 | $54.28 | $61.51 | 503,095 | — | — |
| 1999-10-29 | $54.34 | $61.57 | 631,202 | — | — |
| 1999-10-28 | $53.28 | $60.37 | 565,664 | — | — |
| 1999-10-27 | $51.75 | $58.64 | 284,211 | — | — |
| 1999-10-26 | $51.89 | $58.80 | 711,163 | — | — |
| 1999-10-25 | $52.04 | $58.97 | 373,716 | — | — |
| 1999-10-22 | $51.98 | $58.90 | 730,888 | — | — |
| 1999-10-21 | $52.30 | $59.27 | 654,109 | — | — |
| 1999-10-20 | $51.80 | $58.70 | 1,208,108 | — | — |
| 1999-10-19 | $48.21 | $54.63 | 617,628 | — | — |
| 1999-10-18 | $46.68 | $52.89 | 1,047,762 | — | — |
| 1999-10-15 | $47.38 | $53.69 | 1,013,402 | — | — |
| 1999-10-14 | $50.45 | $57.17 | 1,261,344 | — | — |
| 1999-10-13 | $49.51 | $56.10 | 1,548,948 | — | — |
| 1999-10-12 | $49.27 | $55.83 | 1,143,630 | — | — |
| 1999-10-11 | $47.03 | $53.29 | 1,294,007 | — | — |
| 1999-10-08 | $43.61 | $49.42 | 326,206 | — | — |
| 1999-10-07 | $43.38 | $49.15 | 435,860 | — | — |
| 1999-10-06 | $42.93 | $48.65 | 814,879 | — | — |
| 1999-10-05 | $42.88 | $48.59 | 1,077,244 | — | — |
| 1999-10-04 | $43.55 | $49.35 | 979,467 | — | — |
| 1999-10-01 | $41.76 | $47.32 | 372,019 | — | — |
| 1999-09-30 | $41.87 | $47.45 | 430,134 | — | — |
| 1999-09-29 | $41.73 | $47.28 | 638,202 | — | — |
| 1999-09-28 | $40.43 | $45.81 | 519,639 | — | — |
| 1999-09-27 | $41.23 | $46.72 | 925,170 | — | — |
| 1999-09-24 | $40.02 | $45.35 | 878,720 | — | — |
| 1999-09-23 | $40.13 | $45.48 | 1,306,097 | — | — |
| 1999-09-22 | $38.43 | $43.54 | 592,601 | — | — |
| 1999-09-21 | $37.42 | $42.41 | 482,310 | — | — |
| 1999-09-20 | $37.60 | $42.61 | 951,682 | — | — |
| 1999-09-17 | $35.60 | $40.34 | 546,575 | — | — |
| 1999-09-16 | $35.01 | $39.67 | 264,061 | — | — |
| 1999-09-15 | $35.07 | $39.74 | 546,788 | — | — |
| 1999-09-14 | $35.51 | $40.24 | 326,206 | — | — |
| 1999-09-13 | $35.51 | $40.24 | 277,636 | — | — |
| 1999-09-10 | $35.54 | $40.21 | 428,861 | — | — |
| 1999-09-09 | $35.60 | $40.28 | 339,780 | — | — |
| 1999-09-08 | $34.48 | $39.01 | 558,453 | — | — |
| 1999-09-07 | $35.01 | $39.61 | 580,723 | — | — |
| 1999-09-03 | $34.04 | $38.51 | 215,279 | — | — |
| 1999-09-02 | $33.06 | $37.41 | 289,937 | — | — |
| 1999-09-01 | $33.77 | $38.21 | 480,613 | — | — |
| 1999-08-31 | $32.83 | $37.14 | 227,156 | — | — |
| 1999-08-30 | $32.50 | $36.77 | 114,108 | — | — |
| 1999-08-27 | $33.00 | $37.34 | 160,982 | — | — |
| 1999-08-26 | $33.18 | $37.54 | 319,207 | — | — |
| 1999-08-25 | $33.18 | $37.54 | 165,436 | — | — |
| 1999-08-24 | $33.09 | $37.44 | 416,560 | — | — |
| 1999-08-23 | $33.24 | $37.61 | 450,283 | — | — |
| 1999-08-20 | $32.15 | $36.37 | 316,237 | — | — |
| 1999-08-19 | $31.94 | $36.14 | 311,571 | — | — |
| 1999-08-18 | $32.03 | $36.24 | 442,011 | — | — |
| 1999-08-17 | $32.86 | $37.18 | 552,302 | — | — |
| 1999-08-16 | $31.85 | $36.04 | 264,486 | — | — |
| 1999-08-13 | $31.88 | $36.07 | 397,683 | — | — |
| 1999-08-12 | $31.74 | $35.91 | 721,556 | — | — |
| 1999-08-11 | $31.80 | $35.97 | 302,027 | — | — |
| 1999-08-10 | $32.03 | $36.24 | 460,464 | — | — |
| 1999-08-09 | $33.00 | $37.34 | 578,390 | — | — |
| 1999-08-06 | $33.30 | $37.68 | 354,839 | — | — |
| 1999-08-05 | $32.53 | $36.81 | 531,941 | — | — |
| 1999-08-04 | $32.86 | $37.18 | 813,606 | — | — |
| 1999-08-03 | $34.42 | $38.94 | 283,362 | — | — |
| 1999-08-02 | $35.30 | $39.94 | 152,710 | — | — |
| 1999-07-30 | $35.07 | $39.68 | 231,611 | — | — |
| 1999-07-29 | $34.83 | $39.41 | 432,255 | — | — |
| 1999-07-28 | $35.60 | $40.28 | 276,787 | — | — |
| 1999-07-27 | $36.04 | $40.78 | 281,878 | — | — |
| 1999-07-26 | $36.13 | $40.88 | 160,346 | — | — |
| 1999-07-23 | $36.75 | $41.58 | 135,530 | — | — |
| 1999-07-22 | $36.89 | $41.74 | 248,366 | — | — |
| 1999-07-21 | $37.01 | $41.88 | 300,542 | — | — |
| 1999-07-20 | $36.36 | $41.14 | 263,213 | — | — |
| 1999-07-19 | $37.25 | $42.14 | 266,819 | — | — |
| 1999-07-16 | $36.80 | $41.64 | 262,365 | — | — |
| 1999-07-15 | $36.27 | $41.04 | 430,982 | — | — |
| 1999-07-14 | $35.18 | $39.81 | 207,856 | — | — |
| 1999-07-13 | $35.45 | $40.11 | 222,702 | — | — |
| 1999-07-12 | $34.18 | $38.68 | 542,758 | — | — |
| 1999-07-09 | $34.48 | $39.01 | 392,805 | — | — |
| 1999-07-08 | $34.48 | $39.01 | 226,096 | — | — |
| 1999-07-07 | $34.95 | $39.54 | 249,851 | — | — |
| 1999-07-06 | $35.60 | $40.28 | 818,060 | — | — |
| 1999-07-02 | $34.68 | $39.24 | 135,318 | — | — |
| 1999-07-01 | $34.30 | $38.81 | 125,774 | — | — |
| 1999-06-30 | $34.48 | $39.01 | 453,252 | — | — |
| 1999-06-29 | $34.06 | $38.54 | 314,753 | — | — |
| 1999-06-28 | $33.45 | $37.84 | 243,488 | — | — |
| 1999-06-25 | $32.71 | $37.01 | 333,417 | — | — |
| 1999-06-24 | $32.77 | $37.08 | 564,816 | — | — |
| 1999-06-23 | $31.80 | $35.97 | 125,774 | — | — |
| 1999-06-22 | $31.80 | $35.97 | 367,777 | — | — |
| 1999-06-21 | $31.12 | $35.21 | 267,455 | — | — |
| 1999-06-18 | $31.35 | $35.47 | 275,939 | — | — |
| 1999-06-17 | $31.56 | $35.71 | 162,891 | — | — |
| 1999-06-16 | $31.88 | $36.07 | 213,158 | — | — |
| 1999-06-15 | $31.35 | $35.47 | 115,805 | — | — |
| 1999-06-14 | $31.32 | $35.44 | 117,926 | — | — |
| 1999-06-11 | $31.35 | $35.47 | 800,456 | — | — |
| 1999-06-10 | $31.88 | $36.01 | 364,808 | — | — |
| 1999-06-09 | $31.59 | $35.68 | 79,112 | — | — |
| 1999-06-08 | $31.35 | $35.41 | 153,771 | — | — |
| 1999-06-07 | $31.77 | $35.88 | 151,650 | — | — |
| 1999-06-04 | $31.65 | $35.75 | 78,688 | — | — |
| 1999-06-03 | $31.21 | $35.25 | 104,140 | — | — |
| 1999-06-02 | $31.09 | $35.11 | 103,716 | — | — |
| 1999-06-01 | $31.12 | $35.15 | 130,228 | — | — |
| 1999-05-28 | $31.74 | $35.85 | 377,958 | — | — |
| 1999-05-27 | $31.56 | $35.65 | 242,852 | — | — |
| 1999-05-26 | $30.71 | $34.68 | 372,868 | — | — |
| 1999-05-25 | $30.71 | $34.68 | 218,460 | — | — |
| 1999-05-24 | $30.82 | $34.82 | 283,362 | — | — |
| 1999-05-21 | $31.12 | $35.15 | 125,138 | — | — |
| 1999-05-20 | $31.71 | $35.81 | 299,058 | — | — |
| 1999-05-19 | $31.41 | $35.48 | 173,072 | — | — |
| 1999-05-18 | $31.62 | $35.71 | 231,823 | — | — |
| 1999-05-17 | $31.77 | $35.88 | 188,343 | — | — |
| 1999-05-14 | $31.47 | $35.55 | 403,622 | — | — |
| 1999-05-13 | $31.71 | $35.81 | 310,723 | — | — |
| 1999-05-12 | $31.21 | $35.25 | 267,243 | — | — |
| 1999-05-11 | $31.03 | $35.05 | 211,249 | — | — |
| 1999-05-10 | $31.03 | $35.05 | 446,890 | — | — |
| 1999-05-07 | $31.00 | $35.01 | 451,768 | — | — |
| 1999-05-06 | $30.59 | $34.55 | 621,870 | — | — |
| 1999-05-05 | $29.29 | $33.08 | 162,467 | — | — |
| 1999-05-04 | $29.00 | $32.75 | 142,317 | — | — |
| 1999-05-03 | $28.82 | $32.55 | 306,481 | — | — |
| 1999-04-30 | $28.23 | $31.89 | 151,650 | — | — |
| 1999-04-29 | $28.38 | $32.05 | 246,245 | — | — |
| 1999-04-28 | $28.29 | $31.95 | 537,667 | — | — |
| 1999-04-27 | $28.76 | $32.49 | 534,486 | — | — |
| 1999-04-26 | $29.03 | $32.78 | 800,456 | — | — |
| 1999-04-23 | $28.94 | $32.68 | 1,156,144 | — | — |
| 1999-04-22 | $28.05 | $31.69 | 171,375 | — | — |
| 1999-04-21 | $27.35 | $30.89 | 311,359 | — | — |
| 1999-04-20 | $26.96 | $30.45 | 233,307 | — | — |
| 1999-04-19 | $27.67 | $31.25 | 382,836 | — | — |
| 1999-04-16 | $28.17 | $31.82 | 368,626 | — | — |
| 1999-04-15 | $28.17 | $31.82 | 695,468 | — | — |
| 1999-04-14 | $27.52 | $31.09 | 467,675 | — | — |
| 1999-04-13 | $27.46 | $31.02 | 205,947 | — | — |
| 1999-04-12 | $27.76 | $31.35 | 348,476 | — | — |
| 1999-04-09 | $27.43 | $30.99 | 561,634 | — | — |
| 1999-04-08 | $27.23 | $30.75 | 408,076 | — | — |
| 1999-04-07 | $26.87 | $30.36 | 497,581 | — | — |
| 1999-04-06 | $26.76 | $30.22 | 509,670 | — | — |
| 1999-04-05 | $26.93 | $30.42 | 489,309 | — | — |
| 1999-04-01 | $26.37 | $29.79 | 142,317 | — | — |
| 1999-03-31 | $26.58 | $30.02 | 236,277 | — | — |
| 1999-03-30 | $25.93 | $29.29 | 214,855 | — | — |
| 1999-03-29 | $26.82 | $30.29 | 261,516 | — | — |
| 1999-03-26 | $26.87 | $30.36 | 203,826 | — | — |
| 1999-03-25 | $26.87 | $30.36 | 294,604 | — | — |
| 1999-03-24 | $26.93 | $30.42 | 637,777 | — | — |
| 1999-03-23 | $26.11 | $29.49 | 753,371 | — | — |
| 1999-03-22 | $26.64 | $30.09 | 428,437 | — | — |
| 1999-03-19 | $26.29 | $29.69 | 577,754 | — | — |
| 1999-03-18 | $25.93 | $29.29 | 417,620 | — | — |
| 1999-03-17 | $25.64 | $28.96 | 204,886 | — | — |
| 1999-03-16 | $25.52 | $28.82 | 221,006 | — | — |
| 1999-03-15 | $25.46 | $28.76 | 260,668 | — | — |
| 1999-03-12 | $25.46 | $28.76 | 370,534 | — | — |
| 1999-03-11 | $25.22 | $28.49 | 565,664 | — | — |
| 1999-03-10 | $24.93 | $28.16 | 1,691,902 | — | — |
| 1999-03-09 | $24.28 | $27.36 | 246,669 | — | — |
| 1999-03-08 | $24.25 | $27.33 | 60,236 | — | — |
| 1999-03-05 | $24.16 | $27.23 | 263,849 | — | — |
| 1999-03-04 | $24.16 | $27.23 | 293,119 | — | — |
| 1999-03-03 | $23.78 | $26.80 | 225,672 | — | — |
| 1999-03-02 | $24.16 | $27.23 | 278,908 | — | — |
| 1999-03-01 | $23.99 | $27.03 | 455,373 | — | — |
| 1999-02-26 | $23.69 | $26.70 | 204,038 | — | — |
| 1999-02-25 | $23.66 | $26.67 | 233,095 | — | — |
| 1999-02-24 | $23.75 | $26.77 | 292,907 | — | — |
| 1999-02-23 | $23.93 | $26.97 | 433,740 | — | — |
| 1999-02-22 | $24.19 | $27.27 | 225,248 | — | — |
| 1999-02-19 | $23.75 | $26.77 | 170,739 | — | — |
| 1999-02-18 | $23.63 | $26.63 | 145,075 | — | — |
| 1999-02-17 | $22.93 | $25.84 | 324,297 | — | — |
| 1999-02-16 | $23.57 | $26.57 | 327,479 | — | — |
| 1999-02-12 | $23.93 | $26.97 | 281,029 | — | — |
| 1999-02-11 | $24.22 | $27.30 | 334,054 | — | — |
| 1999-02-10 | $24.05 | $27.10 | 473,190 | — | — |
| 1999-02-09 | $24.75 | $27.90 | 497,793 | — | — |
| 1999-02-08 | $24.99 | $28.16 | 197,675 | — | — |
| 1999-02-05 | $24.58 | $27.70 | 269,576 | — | — |
| 1999-02-04 | $25.34 | $28.56 | 187,918 | — | — |
| 1999-02-03 | $25.43 | $28.66 | 619,961 | — | — |
| 1999-02-02 | $25.11 | $28.29 | 307,117 | — | — |
| 1999-02-01 | $25.08 | $28.26 | 643,716 | — | — |
| 1999-01-29 | $25.11 | $28.29 | 1,519,255 | — | — |
| 1999-01-28 | $24.52 | $27.63 | 413,590 | — | — |
| 1999-01-27 | $24.22 | $27.30 | 423,983 | — | — |
| 1999-01-26 | $24.13 | $27.20 | 226,308 | — | — |
| 1999-01-25 | $23.99 | $27.03 | 283,150 | — | — |
| 1999-01-22 | $23.78 | $26.80 | 446,253 | — | — |
| 1999-01-21 | $23.28 | $26.24 | 397,895 | — | — |
| 1999-01-20 | $23.87 | $26.90 | 1,270,464 | — | — |
| 1999-01-19 | $23.10 | $26.04 | 1,280,857 | — | — |
| 1999-01-15 | $22.10 | $24.91 | 520,275 | — | — |
| 1999-01-14 | $22.04 | $24.84 | 177,101 | — | — |
| 1999-01-13 | $22.66 | $25.54 | 506,277 | — | — |
| 1999-01-12 | $22.60 | $25.47 | 680,833 | — | — |
| 1999-01-11 | $22.54 | $25.41 | 456,222 | — | — |
| 1999-01-08 | $22.42 | $25.27 | 636,081 | — | — |
| 1999-01-07 | $22.07 | $24.87 | 709,042 | — | — |
| 1999-01-06 | $21.95 | $24.74 | 1,070,032 | — | — |
| 1999-01-05 | $21.04 | $23.71 | 188,131 | — | — |
| 1999-01-04 | $20.80 | $23.45 | 325,782 | — | — |