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
- 1980-03-17 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 | $62.67 | $89.50 | 98,288 | — | — |
| 1999-12-30 | $62.00 | $88.54 | 480,675 | — | — |
| 1999-12-29 | $61.00 | $87.12 | 328,013 | — | — |
| 1999-12-28 | $59.67 | $85.21 | 300,413 | — | — |
| 1999-12-27 | $59.50 | $84.97 | 282,638 | — | — |
| 1999-12-23 | $60.33 | $86.16 | 275,738 | — | — |
| 1999-12-22 | $61.17 | $87.35 | 341,213 | — | — |
| 1999-12-21 | $59.33 | $84.74 | 468,075 | — | — |
| 1999-12-20 | $60.00 | $85.69 | 381,788 | — | — |
| 1999-12-17 | $61.33 | $87.59 | 474,525 | — | — |
| 1999-12-16 | $60.17 | $85.93 | 252,788 | — | — |
| 1999-12-15 | $61.33 | $87.59 | 407,550 | — | — |
| 1999-12-14 | $62.50 | $89.26 | 468,113 | — | — |
| 1999-12-13 | $63.38 | $90.51 | 396,975 | — | — |
| 1999-12-10 | $64.50 | $92.11 | 455,588 | — | — |
| 1999-12-09 | $64.00 | $91.40 | 495,225 | — | — |
| 1999-12-08 | $62.33 | $89.02 | 593,025 | — | — |
| 1999-12-07 | $60.50 | $86.40 | 418,238 | — | — |
| 1999-12-06 | $58.33 | $83.31 | 446,138 | — | — |
| 1999-12-03 | $56.50 | $80.69 | 375,413 | — | — |
| 1999-12-02 | $57.67 | $82.36 | 529,275 | — | — |
| 1999-12-01 | $58.00 | $82.83 | 772,313 | — | — |
| 1999-11-30 | $57.58 | $82.24 | 830,400 | — | — |
| 1999-11-29 | $55.83 | $79.74 | 300,638 | — | — |
| 1999-11-26 | $56.83 | $81.17 | 76,725 | — | — |
| 1999-11-24 | $57.00 | $81.40 | 213,375 | — | — |
| 1999-11-23 | $56.50 | $80.69 | 238,875 | — | — |
| 1999-11-22 | $59.33 | $84.74 | 269,813 | — | — |
| 1999-11-19 | $60.33 | $86.16 | 305,850 | — | — |
| 1999-11-18 | $61.50 | $87.83 | 681,075 | — | — |
| 1999-11-17 | $64.00 | $91.40 | 709,163 | — | — |
| 1999-11-16 | $60.33 | $86.16 | 600,038 | — | — |
| 1999-11-15 | $59.00 | $84.26 | 352,575 | — | — |
| 1999-11-12 | $57.67 | $82.36 | 625,200 | — | — |
| 1999-11-11 | $56.50 | $80.69 | 456,713 | — | — |
| 1999-11-10 | $56.67 | $80.93 | 523,388 | — | — |
| 1999-11-09 | $56.33 | $80.45 | 378,638 | — | — |
| 1999-11-08 | $55.00 | $78.55 | 216,788 | — | — |
| 1999-11-05 | $54.50 | $77.83 | 361,500 | — | — |
| 1999-11-04 | $53.50 | $76.41 | 252,000 | — | — |
| 1999-11-03 | $52.50 | $74.98 | 350,588 | — | — |
| 1999-11-02 | $53.83 | $76.88 | 422,663 | — | — |
| 1999-11-01 | $53.33 | $76.17 | 328,388 | — | — |
| 1999-10-29 | $51.83 | $74.02 | 526,163 | — | — |
| 1999-10-28 | $50.83 | $72.60 | 398,250 | — | — |
| 1999-10-27 | $49.67 | $70.93 | 423,900 | — | — |
| 1999-10-26 | $49.67 | $70.93 | 503,738 | — | — |
| 1999-10-25 | $48.50 | $69.26 | 199,500 | — | — |
| 1999-10-22 | $48.50 | $69.26 | 472,463 | — | — |
| 1999-10-21 | $49.67 | $70.93 | 452,250 | — | — |
| 1999-10-20 | $50.83 | $72.60 | 239,025 | — | — |
| 1999-10-19 | $51.00 | $72.83 | 151,688 | — | — |
| 1999-10-18 | $50.00 | $71.41 | 242,138 | — | — |
| 1999-10-15 | $49.33 | $70.45 | 299,925 | — | — |
| 1999-10-14 | $50.00 | $71.41 | 529,463 | — | — |
| 1999-10-13 | $50.00 | $71.41 | 302,738 | — | — |
| 1999-10-12 | $52.50 | $74.98 | 295,950 | — | — |
| 1999-10-11 | $54.33 | $77.60 | 259,725 | — | — |
| 1999-10-08 | $53.67 | $76.64 | 443,963 | — | — |
| 1999-10-07 | $52.17 | $74.50 | 325,575 | — | — |
| 1999-10-06 | $52.33 | $74.74 | 555,825 | — | — |
| 1999-10-05 | $52.67 | $75.21 | 790,238 | — | — |
| 1999-10-04 | $47.33 | $67.60 | 310,875 | — | — |
| 1999-10-01 | $47.17 | $67.36 | 346,275 | — | — |
| 1999-09-30 | $46.83 | $66.88 | 546,038 | — | — |
| 1999-09-29 | $47.83 | $68.31 | 697,575 | — | — |
| 1999-09-28 | $46.33 | $66.17 | 745,725 | — | — |
| 1999-09-27 | $45.50 | $64.98 | 524,663 | — | — |
| 1999-09-24 | $44.67 | $63.79 | 275,400 | — | — |
| 1999-09-23 | $46.33 | $66.17 | 926,588 | — | — |
| 1999-09-22 | $45.50 | $64.98 | 732,000 | — | — |
| 1999-09-21 | $44.67 | $63.79 | 432,150 | — | — |
| 1999-09-20 | $45.17 | $64.50 | 483,338 | — | — |
| 1999-09-17 | $45.83 | $65.46 | 930,338 | — | — |
| 1999-09-16 | $44.50 | $63.55 | 441,600 | — | — |
| 1999-09-15 | $44.17 | $63.08 | 522,638 | — | — |
| 1999-09-14 | $44.50 | $63.55 | 272,475 | — | — |
| 1999-09-13 | $44.33 | $63.31 | 258,038 | — | — |
| 1999-09-10 | $45.00 | $64.27 | 1,067,175 | — | — |
| 1999-09-09 | $43.83 | $62.60 | 724,088 | — | — |
| 1999-09-08 | $44.33 | $63.31 | 499,088 | — | — |
| 1999-09-07 | $44.67 | $63.79 | 216,113 | — | — |
| 1999-09-03 | $44.50 | $63.55 | 345,600 | — | — |
| 1999-09-02 | $44.00 | $62.84 | 568,538 | — | — |
| 1999-09-01 | $45.50 | $64.98 | 258,338 | — | — |
| 1999-08-31 | $46.50 | $66.41 | 364,200 | — | — |
| 1999-08-30 | $45.17 | $64.50 | 382,838 | — | — |
| 1999-08-27 | $46.00 | $65.69 | 270,713 | — | — |
| 1999-08-26 | $45.67 | $65.22 | 297,150 | — | — |
| 1999-08-25 | $45.67 | $65.22 | 922,050 | — | — |
| 1999-08-24 | $45.17 | $64.50 | 238,200 | — | — |
| 1999-08-23 | $45.17 | $64.50 | 193,050 | — | — |
| 1999-08-20 | $45.00 | $64.27 | 198,563 | — | — |
| 1999-08-19 | $44.67 | $63.79 | 522,038 | — | — |
| 1999-08-18 | $43.17 | $61.65 | 400,800 | — | — |
| 1999-08-17 | $42.00 | $59.98 | 341,138 | — | — |
| 1999-08-16 | $42.83 | $61.17 | 161,850 | — | — |
| 1999-08-13 | $42.67 | $60.93 | 323,588 | — | — |
| 1999-08-12 | $42.33 | $60.46 | 835,463 | — | — |
| 1999-08-11 | $44.00 | $62.84 | 349,950 | — | — |
| 1999-08-10 | $44.50 | $63.55 | 191,250 | — | — |
| 1999-08-09 | $46.17 | $65.93 | 269,513 | — | — |
| 1999-08-06 | $45.67 | $65.22 | 358,088 | — | — |
| 1999-08-05 | $46.33 | $66.17 | 246,675 | — | — |
| 1999-08-04 | $46.50 | $66.41 | 394,725 | — | — |
| 1999-08-03 | $46.67 | $66.65 | 352,613 | — | — |
| 1999-08-02 | $47.67 | $68.07 | 735,038 | — | — |
| 1999-07-30 | $47.83 | $68.31 | 671,588 | — | — |
| 1999-07-29 | $46.00 | $65.69 | 699,300 | — | — |
| 1999-07-28 | $44.50 | $63.55 | 1,270,050 | — | — |
| 1999-07-27 | $44.83 | $64.03 | 576,338 | — | — |
| 1999-07-26 | $46.00 | $65.69 | 375,263 | — | — |
| 1999-07-23 | $45.83 | $65.46 | 244,688 | — | — |
| 1999-07-22 | $47.33 | $67.60 | 219,188 | — | — |
| 1999-07-21 | $47.67 | $68.07 | 210,150 | — | — |
| 1999-07-20 | $48.00 | $68.55 | 385,013 | — | — |
| 1999-07-19 | $47.17 | $67.36 | 397,388 | — | — |
| 1999-07-16 | $48.83 | $69.74 | 274,613 | — | — |
| 1999-07-15 | $48.00 | $68.55 | 395,850 | — | — |
| 1999-07-14 | $48.00 | $68.55 | 399,713 | — | — |
| 1999-07-13 | $47.67 | $68.07 | 422,850 | — | — |
| 1999-07-12 | $49.67 | $70.93 | 553,200 | — | — |
| 1999-07-09 | $49.00 | $69.98 | 226,575 | — | — |
| 1999-07-08 | $50.00 | $71.41 | 336,450 | — | — |
| 1999-07-07 | $49.67 | $70.93 | 356,213 | — | — |
| 1999-07-06 | $49.17 | $70.22 | 338,700 | — | — |
| 1999-07-02 | $49.67 | $70.93 | 623,738 | — | — |
| 1999-07-01 | $49.17 | $70.22 | 869,213 | — | — |
| 1999-06-30 | $49.50 | $70.69 | 1,262,025 | — | — |
| 1999-06-29 | $50.33 | $71.88 | 1,883,513 | — | — |
| 1999-06-28 | $48.33 | $69.03 | 408,375 | — | — |
| 1999-06-25 | $49.17 | $70.22 | 294,188 | — | — |
| 1999-06-24 | $49.33 | $70.45 | 497,888 | — | — |
| 1999-06-23 | $49.83 | $71.17 | 425,138 | — | — |
| 1999-06-22 | $50.50 | $72.12 | 417,038 | — | — |
| 1999-06-21 | $51.00 | $72.83 | 345,900 | — | — |
| 1999-06-18 | $52.00 | $74.26 | 339,338 | — | — |
| 1999-06-17 | $53.00 | $75.69 | 388,800 | — | — |
| 1999-06-16 | $53.33 | $76.17 | 368,100 | — | — |
| 1999-06-15 | $53.50 | $76.41 | 304,200 | — | — |
| 1999-06-14 | $54.67 | $78.07 | 374,250 | — | — |
| 1999-06-11 | $55.00 | $78.55 | 704,813 | — | — |
| 1999-06-10 | $56.17 | $80.21 | 629,250 | — | — |
| 1999-06-09 | $58.33 | $83.31 | 426,863 | — | — |
| 1999-06-08 | $61.17 | $87.35 | 318,450 | — | — |
| 1999-06-07 | $61.83 | $88.31 | 239,813 | — | — |
| 1999-06-04 | $62.67 | $89.50 | 288,075 | — | — |
| 1999-06-03 | $63.83 | $91.16 | 345,225 | — | — |
| 1999-06-02 | $63.33 | $90.45 | 250,650 | — | — |
| 1999-06-01 | $65.50 | $93.54 | 472,763 | — | — |
| 1999-05-28 | $65.33 | $93.30 | 208,350 | — | — |
| 1999-05-27 | $61.33 | $87.59 | 158,213 | — | — |
| 1999-05-26 | $62.33 | $89.02 | 198,075 | — | — |
| 1999-05-25 | $63.67 | $90.92 | 354,150 | — | — |
| 1999-05-24 | $61.83 | $88.31 | 306,750 | — | — |
| 1999-05-21 | $65.33 | $93.30 | 206,625 | — | — |
| 1999-05-20 | $66.33 | $94.73 | 487,238 | — | — |
| 1999-05-19 | $65.33 | $93.30 | 271,950 | — | — |
| 1999-05-18 | $67.50 | $96.40 | 245,363 | — | — |
| 1999-05-17 | $67.83 | $96.87 | 308,813 | — | — |
| 1999-05-14 | $68.17 | $97.35 | 247,800 | — | — |
| 1999-05-13 | $69.33 | $99.02 | 235,088 | — | — |
| 1999-05-12 | $68.67 | $98.07 | 259,988 | — | — |
| 1999-05-11 | $70.67 | $100.92 | 353,888 | — | — |
| 1999-05-10 | $69.33 | $99.02 | 433,163 | — | — |
| 1999-05-07 | $66.83 | $95.45 | 233,625 | — | — |
| 1999-05-06 | $65.17 | $93.07 | 377,138 | — | — |
| 1999-05-05 | $66.50 | $94.97 | 387,225 | — | — |
| 1999-05-04 | $66.67 | $95.21 | 630,600 | — | — |
| 1999-05-03 | $65.83 | $94.02 | 372,713 | — | — |
| 1999-04-30 | $63.00 | $89.97 | 410,663 | — | — |
| 1999-04-29 | $61.00 | $87.12 | 333,638 | — | — |
| 1999-04-28 | $59.50 | $84.97 | 431,438 | — | — |
| 1999-04-27 | $59.00 | $84.26 | 347,138 | — | — |
| 1999-04-26 | $60.67 | $86.64 | 304,950 | — | — |
| 1999-04-23 | $64.00 | $91.40 | 270,900 | — | — |
| 1999-04-22 | $64.17 | $91.64 | 292,650 | — | — |
| 1999-04-21 | $63.83 | $91.16 | 753,825 | — | — |
| 1999-04-20 | $61.67 | $88.07 | 693,863 | — | — |
| 1999-04-19 | $60.83 | $86.88 | 369,863 | — | — |
| 1999-04-16 | $60.17 | $85.93 | 313,538 | — | — |
| 1999-04-15 | $59.17 | $84.50 | 322,125 | — | — |
| 1999-04-14 | $59.50 | $84.97 | 731,625 | — | — |
| 1999-04-13 | $60.33 | $86.16 | 658,163 | — | — |
| 1999-04-12 | $56.33 | $80.45 | 524,738 | — | — |
| 1999-04-09 | $56.00 | $79.98 | 717,788 | — | — |
| 1999-04-08 | $56.33 | $80.45 | 2,114,775 | — | — |
| 1999-04-07 | $46.50 | $66.41 | 392,363 | — | — |
| 1999-04-06 | $47.83 | $68.31 | 351,413 | — | — |
| 1999-04-05 | $47.83 | $68.31 | 465,563 | — | — |
| 1999-04-01 | $47.83 | $68.31 | 641,738 | — | — |
| 1999-03-31 | $50.50 | $72.12 | 426,188 | — | — |
| 1999-03-30 | $49.67 | $70.93 | 180,975 | — | — |
| 1999-03-29 | $49.50 | $70.69 | 443,363 | — | — |
| 1999-03-26 | $50.67 | $72.36 | 274,350 | — | — |
| 1999-03-25 | $51.00 | $72.83 | 406,913 | — | — |
| 1999-03-24 | $50.00 | $71.41 | 340,013 | — | — |
| 1999-03-23 | $50.67 | $72.36 | 220,425 | — | — |
| 1999-03-22 | $51.83 | $74.02 | 159,413 | — | — |
| 1999-03-19 | $51.00 | $72.83 | 376,125 | — | — |
| 1999-03-18 | $53.17 | $75.93 | 378,675 | — | — |
| 1999-03-17 | $53.33 | $76.17 | 366,900 | — | — |
| 1999-03-16 | $51.50 | $73.55 | 275,625 | — | — |
| 1999-03-15 | $51.33 | $73.31 | 229,088 | — | — |
| 1999-03-12 | $52.67 | $75.21 | 246,375 | — | — |
| 1999-03-11 | $50.67 | $72.36 | 272,513 | — | — |
| 1999-03-10 | $51.33 | $73.31 | 344,138 | — | — |
| 1999-03-09 | $50.67 | $72.36 | 416,213 | — | — |
| 1999-03-08 | $51.33 | $73.31 | 227,963 | — | — |
| 1999-03-05 | $52.00 | $74.26 | 209,475 | — | — |
| 1999-03-04 | $51.83 | $74.02 | 642,038 | — | — |
| 1999-03-03 | $49.83 | $71.17 | 608,588 | — | — |
| 1999-03-02 | $51.67 | $73.79 | 604,688 | — | — |
| 1999-03-01 | $53.00 | $75.69 | 463,800 | — | — |
| 1999-02-26 | $52.50 | $74.98 | 676,388 | — | — |
| 1999-02-25 | $51.50 | $73.55 | 552,825 | — | — |
| 1999-02-24 | $52.33 | $74.74 | 407,513 | — | — |
| 1999-02-23 | $53.33 | $76.17 | 392,663 | — | — |
| 1999-02-22 | $54.67 | $78.07 | 443,213 | — | — |
| 1999-02-19 | $53.00 | $75.69 | 399,525 | — | — |
| 1999-02-18 | $51.33 | $73.31 | 466,763 | — | — |
| 1999-02-17 | $53.17 | $75.93 | 509,063 | — | — |
| 1999-02-16 | $53.00 | $75.69 | 673,463 | — | — |
| 1999-02-12 | $51.17 | $73.07 | 720,750 | — | — |
| 1999-02-11 | $53.17 | $75.93 | 1,187,588 | — | — |
| 1999-02-10 | $53.33 | $76.17 | 1,114,838 | — | — |
| 1999-02-09 | $55.50 | $79.26 | 554,475 | — | — |
| 1999-02-08 | $56.33 | $80.45 | 560,850 | — | — |
| 1999-02-05 | $57.33 | $81.88 | 223,425 | — | — |
| 1999-02-04 | $57.33 | $81.88 | 412,725 | — | — |
| 1999-02-03 | $57.50 | $82.12 | 562,575 | — | — |
| 1999-02-02 | $56.83 | $81.17 | 591,713 | — | — |
| 1999-02-01 | $56.00 | $79.98 | 667,725 | — | — |
| 1999-01-29 | $55.83 | $79.74 | 464,588 | — | — |
| 1999-01-28 | $55.83 | $79.74 | 319,275 | — | — |
| 1999-01-27 | $55.50 | $79.26 | 649,763 | — | — |
| 1999-01-26 | $55.33 | $79.02 | 740,888 | — | — |
| 1999-01-25 | $56.00 | $79.98 | 522,188 | — | — |
| 1999-01-22 | $56.00 | $79.98 | 445,425 | — | — |
| 1999-01-21 | $55.83 | $79.74 | 642,825 | — | — |
| 1999-01-20 | $58.33 | $83.31 | 552,788 | — | — |
| 1999-01-19 | $60.17 | $85.93 | 410,663 | — | — |
| 1999-01-15 | $61.83 | $88.31 | 741,600 | — | — |
| 1999-01-14 | $60.33 | $86.16 | 1,112,363 | — | — |
| 1999-01-13 | $60.67 | $86.64 | 791,400 | — | — |
| 1999-01-12 | $63.00 | $89.97 | 716,888 | — | — |
| 1999-01-11 | $64.00 | $91.40 | 1,359,900 | — | — |
| 1999-01-08 | $63.33 | $90.45 | 2,492,588 | — | — |
| 1999-01-07 | $62.67 | $89.50 | 3,602,325 | — | — |
| 1999-01-06 | $72.00 | $102.83 | 413,363 | — | — |
| 1999-01-05 | $71.17 | $101.64 | 341,888 | — | — |
| 1999-01-04 | $68.33 | $97.59 | 470,663 | — | — |