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 | $97.38 | $103.49 | 10,800 | — | — |
| 1999-12-30 | $96.25 | $102.29 | 10,300 | — | — |
| 1999-12-29 | $95.50 | $101.50 | 31,200 | — | — |
| 1999-12-28 | $96.75 | $102.82 | 29,400 | — | — |
| 1999-12-27 | $89.25 | $94.85 | 26,600 | — | — |
| 1999-12-23 | $93.75 | $99.64 | 7,300 | — | — |
| 1999-12-22 | $93.25 | $99.11 | 30,500 | — | — |
| 1999-12-21 | $91.56 | $97.31 | 19,400 | — | — |
| 1999-12-20 | $95.88 | $101.89 | 22,000 | — | — |
| 1999-12-17 | $91.44 | $97.18 | 55,500 | — | — |
| 1999-12-16 | $81.44 | $86.55 | 57,100 | — | — |
| 1999-12-15 | $74.69 | $79.38 | 38,200 | — | — |
| 1999-12-14 | $73.25 | $77.85 | 7,500 | — | — |
| 1999-12-13 | $73.63 | $78.25 | 29,000 | — | — |
| 1999-12-10 | $71.81 | $76.32 | 44,300 | — | — |
| 1999-12-09 | $69.44 | $73.80 | 6,400 | — | — |
| 1999-12-08 | $67.50 | $71.74 | 33,200 | — | — |
| 1999-12-07 | $68.38 | $72.67 | 8,100 | — | — |
| 1999-12-06 | $68.56 | $72.87 | 13,700 | — | — |
| 1999-12-03 | $69.50 | $73.86 | 21,100 | — | — |
| 1999-12-02 | $69.13 | $73.47 | 24,100 | — | — |
| 1999-12-01 | $67.88 | $72.14 | 104,000 | — | — |
| 1999-11-30 | $67.94 | $72.20 | 24,900 | — | — |
| 1999-11-29 | $70.25 | $74.66 | 22,500 | — | — |
| 1999-11-26 | $71.75 | $76.26 | 8,900 | — | — |
| 1999-11-24 | $73.00 | $77.58 | 41,600 | — | — |
| 1999-11-23 | $71.38 | $75.86 | 23,900 | — | — |
| 1999-11-22 | $70.63 | $75.06 | 18,800 | — | — |
| 1999-11-19 | $69.81 | $74.20 | 65,300 | — | — |
| 1999-11-18 | $68.81 | $73.13 | 77,200 | — | — |
| 1999-11-17 | $66.56 | $70.74 | 50,500 | — | — |
| 1999-11-16 | $66.63 | $70.81 | 26,600 | — | — |
| 1999-11-15 | $65.88 | $70.01 | 38,300 | — | — |
| 1999-11-12 | $67.00 | $71.21 | 20,800 | — | — |
| 1999-11-11 | $68.13 | $72.40 | 30,400 | — | — |
| 1999-11-10 | $70.00 | $74.40 | 17,800 | — | — |
| 1999-11-09 | $69.00 | $73.33 | 29,900 | — | — |
| 1999-11-08 | $69.63 | $74.00 | 15,000 | — | — |
| 1999-11-05 | $70.00 | $74.40 | 17,800 | — | — |
| 1999-11-04 | $70.13 | $74.53 | 87,600 | — | — |
| 1999-11-03 | $68.75 | $73.07 | 20,800 | — | — |
| 1999-11-02 | $68.25 | $72.54 | 18,600 | — | — |
| 1999-11-01 | $68.25 | $72.54 | 20,600 | — | — |
| 1999-10-29 | $68.88 | $73.20 | 21,300 | — | — |
| 1999-10-28 | $67.63 | $71.87 | 17,600 | — | — |
| 1999-10-27 | $67.63 | $71.87 | 16,300 | — | — |
| 1999-10-26 | $68.81 | $73.13 | 13,100 | — | — |
| 1999-10-25 | $68.06 | $72.34 | 27,100 | — | — |
| 1999-10-22 | $67.75 | $72.00 | 31,900 | — | — |
| 1999-10-21 | $65.50 | $69.61 | 10,600 | — | — |
| 1999-10-20 | $65.94 | $70.08 | 29,000 | — | — |
| 1999-10-19 | $65.38 | $69.48 | 54,100 | — | — |
| 1999-10-18 | $64.75 | $68.82 | 34,400 | — | — |
| 1999-10-15 | $64.19 | $68.22 | 39,500 | — | — |
| 1999-10-14 | $64.31 | $68.35 | 53,900 | — | — |
| 1999-10-13 | $64.19 | $68.22 | 101,300 | — | — |
| 1999-10-12 | $65.75 | $69.88 | 86,200 | — | — |
| 1999-10-11 | $67.88 | $72.14 | 43,700 | — | — |
| 1999-10-08 | $67.56 | $71.80 | 68,500 | — | — |
| 1999-10-07 | $66.56 | $70.74 | 50,400 | — | — |
| 1999-10-06 | $66.06 | $70.21 | 81,700 | — | — |
| 1999-10-05 | $64.75 | $68.82 | 106,400 | — | — |
| 1999-10-04 | $64.75 | $68.82 | 98,200 | — | — |
| 1999-10-01 | $64.44 | $68.48 | 180,400 | — | — |
| 1999-09-30 | $62.38 | $66.29 | 245,500 | — | — |
| 1999-09-29 | $60.88 | $64.70 | 205,500 | — | — |
| 1999-09-28 | $62.00 | $65.89 | 65,300 | — | — |
| 1999-09-27 | $63.88 | $67.89 | 34,700 | — | — |
| 1999-09-24 | $64.13 | $67.96 | 5,200 | — | — |
| 1999-09-23 | $65.75 | $69.68 | 1,700 | — | — |
| 1999-09-22 | $66.00 | $69.95 | 14,500 | — | — |
| 1999-09-21 | $68.06 | $72.13 | 32,400 | — | — |
| 1999-09-20 | $68.00 | $72.07 | 2,200 | — | — |
| 1999-09-17 | $67.00 | $71.01 | 4,500 | — | — |
| 1999-09-16 | $67.13 | $71.14 | 9,600 | — | — |
| 1999-09-15 | $66.00 | $69.95 | 11,800 | — | — |
| 1999-09-14 | $66.06 | $70.01 | 12,500 | — | — |
| 1999-09-13 | $64.94 | $68.82 | 11,100 | — | — |
| 1999-09-10 | $63.44 | $67.23 | 36,600 | — | — |
| 1999-09-09 | $64.94 | $68.82 | 24,600 | — | — |
| 1999-09-08 | $63.94 | $67.76 | 14,200 | — | — |
| 1999-09-07 | $65.25 | $69.15 | 7,600 | — | — |
| 1999-09-03 | $65.00 | $68.89 | 18,500 | — | — |
| 1999-09-02 | $64.75 | $68.62 | 14,600 | — | — |
| 1999-09-01 | $64.06 | $67.89 | 74,200 | — | — |
| 1999-08-31 | $62.94 | $66.70 | 33,000 | — | — |
| 1999-08-30 | $63.75 | $67.56 | 3,600 | — | — |
| 1999-08-27 | $63.00 | $66.77 | 12,200 | — | — |
| 1999-08-26 | $62.69 | $66.44 | 20,200 | — | — |
| 1999-08-25 | $66.50 | $70.48 | 32,600 | — | — |
| 1999-08-24 | $66.00 | $69.95 | 12,900 | — | — |
| 1999-08-23 | $67.13 | $71.14 | 30,800 | — | — |
| 1999-08-20 | $69.13 | $73.26 | 7,000 | — | — |
| 1999-08-19 | $67.13 | $71.14 | 3,300 | — | — |
| 1999-08-18 | $66.75 | $70.74 | 4,700 | — | — |
| 1999-08-17 | $66.25 | $70.21 | 64,600 | — | — |
| 1999-08-16 | $66.38 | $70.34 | 1,700 | — | — |
| 1999-08-13 | $65.75 | $69.68 | 10,500 | — | — |
| 1999-08-12 | $64.50 | $68.36 | 7,200 | — | — |
| 1999-08-11 | $64.06 | $67.89 | 900 | — | — |
| 1999-08-10 | $64.47 | $68.32 | 15,100 | — | — |
| 1999-08-09 | $66.00 | $69.95 | 4,800 | — | — |
| 1999-08-06 | $66.13 | $70.08 | 6,700 | — | — |
| 1999-08-05 | $68.25 | $72.33 | 7,300 | — | — |
| 1999-08-04 | $68.13 | $72.20 | 4,600 | — | — |
| 1999-08-03 | $68.44 | $72.53 | 6,900 | — | — |
| 1999-08-02 | $69.25 | $73.39 | 11,200 | — | — |
| 1999-07-30 | $70.00 | $74.19 | 13,700 | — | — |
| 1999-07-29 | $67.63 | $71.67 | 17,300 | — | — |
| 1999-07-28 | $68.00 | $72.07 | 14,000 | — | — |
| 1999-07-27 | $67.63 | $71.67 | 15,500 | — | — |
| 1999-07-26 | $65.25 | $69.15 | 3,600 | — | — |
| 1999-07-23 | $65.75 | $69.68 | 3,000 | — | — |
| 1999-07-22 | $66.00 | $69.95 | 29,100 | — | — |
| 1999-07-21 | $66.75 | $70.74 | 13,300 | — | — |
| 1999-07-20 | $66.38 | $70.34 | 6,500 | — | — |
| 1999-07-19 | $67.56 | $71.60 | 3,700 | — | — |
| 1999-07-16 | $67.00 | $71.01 | 12,300 | — | — |
| 1999-07-15 | $67.31 | $71.34 | 106,500 | — | — |
| 1999-07-14 | $67.00 | $71.01 | 33,600 | — | — |
| 1999-07-13 | $64.75 | $68.62 | 11,000 | — | — |
| 1999-07-12 | $65.13 | $69.02 | 13,400 | — | — |
| 1999-07-09 | $64.75 | $68.62 | 6,200 | — | — |
| 1999-07-08 | $64.25 | $68.09 | 2,900 | — | — |
| 1999-07-07 | $64.56 | $68.42 | 8,600 | — | — |
| 1999-07-06 | $64.50 | $68.36 | 139,900 | — | — |
| 1999-07-02 | $66.25 | $70.21 | 18,700 | — | — |
| 1999-07-01 | $65.00 | $68.89 | 38,800 | — | — |
| 1999-06-30 | $64.00 | $67.83 | 23,200 | — | — |
| 1999-06-29 | $63.00 | $66.77 | 5,700 | — | — |
| 1999-06-28 | $61.88 | $65.58 | 16,400 | — | — |
| 1999-06-25 | $61.25 | $64.91 | 4,100 | — | — |
| 1999-06-24 | $61.50 | $65.18 | 8,400 | — | — |
| 1999-06-23 | $60.25 | $63.85 | 5,200 | — | — |
| 1999-06-22 | $60.75 | $64.38 | 6,000 | — | — |
| 1999-06-21 | $60.06 | $63.65 | 8,300 | — | — |
| 1999-06-18 | $60.44 | $64.05 | 8,100 | — | — |
| 1999-06-17 | $61.94 | $65.64 | 10,200 | — | — |
| 1999-06-16 | $63.00 | $66.77 | 75,700 | — | — |
| 1999-06-15 | $61.63 | $65.31 | 15,700 | — | — |
| 1999-06-14 | $60.63 | $64.25 | 4,000 | — | — |
| 1999-06-11 | $61.56 | $65.24 | 30,800 | — | — |
| 1999-06-10 | $61.25 | $64.91 | 7,200 | — | — |
| 1999-06-09 | $60.50 | $64.12 | 10,500 | — | — |
| 1999-06-08 | $58.75 | $62.26 | 19,000 | — | — |
| 1999-06-07 | $58.25 | $61.73 | 20,800 | — | — |
| 1999-06-04 | $56.63 | $60.01 | 4,400 | — | — |
| 1999-06-03 | $57.00 | $60.41 | 4,900 | — | — |
| 1999-06-02 | $57.00 | $60.41 | 6,600 | — | — |
| 1999-06-01 | $55.63 | $58.95 | 7,800 | — | — |
| 1999-05-28 | $54.00 | $57.23 | 24,200 | — | — |
| 1999-05-27 | $54.13 | $57.36 | 6,300 | — | — |
| 1999-05-26 | $54.50 | $57.76 | 4,000 | — | — |
| 1999-05-25 | $54.88 | $58.16 | 8,000 | — | — |
| 1999-05-24 | $53.88 | $57.10 | 12,600 | — | — |
| 1999-05-21 | $54.00 | $57.23 | 7,600 | — | — |
| 1999-05-20 | $53.50 | $56.70 | 10,600 | — | — |
| 1999-05-19 | $53.00 | $56.17 | 19,800 | — | — |
| 1999-05-18 | $55.38 | $58.69 | 8,200 | — | — |
| 1999-05-17 | $53.63 | $56.83 | 18,100 | — | — |
| 1999-05-14 | $54.88 | $58.16 | 8,400 | — | — |
| 1999-05-13 | $56.75 | $60.14 | 10,200 | — | — |
| 1999-05-12 | $58.38 | $61.87 | 8,500 | — | — |
| 1999-05-11 | $57.00 | $60.41 | 23,700 | — | — |
| 1999-05-10 | $57.38 | $60.81 | 5,700 | — | — |
| 1999-05-07 | $57.75 | $61.20 | 19,300 | — | — |
| 1999-05-06 | $59.25 | $62.79 | 14,300 | — | — |
| 1999-05-05 | $57.25 | $60.67 | 5,200 | — | — |
| 1999-05-04 | $57.25 | $60.67 | 9,800 | — | — |
| 1999-05-03 | $57.38 | $60.81 | 9,400 | — | — |
| 1999-04-30 | $57.25 | $60.67 | 62,700 | — | — |
| 1999-04-29 | $58.13 | $61.60 | 6,800 | — | — |
| 1999-04-28 | $58.88 | $62.40 | 9,100 | — | — |
| 1999-04-27 | $60.06 | $63.65 | 11,700 | — | — |
| 1999-04-26 | $59.50 | $63.06 | 7,400 | — | — |
| 1999-04-23 | $58.50 | $62.00 | 4,700 | — | — |
| 1999-04-22 | $59.38 | $62.93 | 10,600 | — | — |
| 1999-04-21 | $60.25 | $63.85 | 26,600 | — | — |
| 1999-04-20 | $62.75 | $66.50 | 7,000 | — | — |
| 1999-04-19 | $61.75 | $65.44 | 28,400 | — | — |
| 1999-04-16 | $60.75 | $64.38 | 6,900 | — | — |
| 1999-04-15 | $59.38 | $62.93 | 16,800 | — | — |
| 1999-04-14 | $61.00 | $64.65 | 20,600 | — | — |
| 1999-04-13 | $58.75 | $62.26 | 11,400 | — | — |
| 1999-04-12 | $57.69 | $61.14 | 33,700 | — | — |
| 1999-04-09 | $59.13 | $62.66 | 13,800 | — | — |
| 1999-04-08 | $62.63 | $66.37 | 5,000 | — | — |
| 1999-04-07 | $62.25 | $65.97 | 21,300 | — | — |
| 1999-04-06 | $62.75 | $66.50 | 23,700 | — | — |
| 1999-04-05 | $61.75 | $65.44 | 26,000 | — | — |
| 1999-04-01 | $60.06 | $63.65 | 46,900 | — | — |
| 1999-03-31 | $57.25 | $60.67 | 17,100 | — | — |
| 1999-03-30 | $55.88 | $59.22 | 39,600 | — | — |
| 1999-03-29 | $56.00 | $59.35 | 2,700 | — | — |
| 1999-03-26 | $55.63 | $58.95 | 22,900 | — | — |
| 1999-03-25 | $53.50 | $56.52 | 26,700 | — | — |
| 1999-03-24 | $53.00 | $55.99 | 8,900 | — | — |
| 1999-03-23 | $54.25 | $57.31 | 20,200 | — | — |
| 1999-03-22 | $57.00 | $60.22 | 6,900 | — | — |
| 1999-03-19 | $57.13 | $60.35 | 25,900 | — | — |
| 1999-03-18 | $57.13 | $60.35 | 22,300 | — | — |
| 1999-03-17 | $58.75 | $62.06 | 42,300 | — | — |
| 1999-03-16 | $57.00 | $60.22 | 24,700 | — | — |
| 1999-03-15 | $57.19 | $60.41 | 93,700 | — | — |
| 1999-03-12 | $55.13 | $58.24 | 15,600 | — | — |
| 1999-03-11 | $55.50 | $58.63 | 36,100 | — | — |
| 1999-03-10 | $54.00 | $57.05 | 23,000 | — | — |
| 1999-03-09 | $53.38 | $56.39 | 6,800 | — | — |
| 1999-03-08 | $52.38 | $55.33 | 21,500 | — | — |
| 1999-03-05 | $52.00 | $54.93 | 19,600 | — | — |
| 1999-03-04 | $48.94 | $51.70 | 2,700 | — | — |
| 1999-03-03 | $49.13 | $51.90 | 12,200 | — | — |
| 1999-03-02 | $50.00 | $52.82 | 3,100 | — | — |
| 1999-03-01 | $51.50 | $54.41 | 3,700 | — | — |
| 1999-02-26 | $52.25 | $55.20 | 4,600 | — | — |
| 1999-02-25 | $51.38 | $54.27 | 25,800 | — | — |
| 1999-02-24 | $51.50 | $54.41 | 62,800 | — | — |
| 1999-02-23 | $50.13 | $52.95 | 113,200 | — | — |
| 1999-02-22 | $51.00 | $53.88 | 8,900 | — | — |
| 1999-02-19 | $49.63 | $52.42 | 7,100 | — | — |
| 1999-02-18 | $50.25 | $53.09 | 2,200 | — | — |
| 1999-02-17 | $50.06 | $52.89 | 10,000 | — | — |
| 1999-02-16 | $51.25 | $54.14 | 17,700 | — | — |
| 1999-02-12 | $52.50 | $55.46 | 14,700 | — | — |
| 1999-02-11 | $51.81 | $54.74 | 2,600 | — | — |
| 1999-02-10 | $51.75 | $54.67 | 6,000 | — | — |
| 1999-02-09 | $52.06 | $55.00 | 10,100 | — | — |
| 1999-02-08 | $52.50 | $55.46 | 9,500 | — | — |
| 1999-02-05 | $52.25 | $55.20 | 13,200 | — | — |
| 1999-02-04 | $52.00 | $54.93 | 10,200 | — | — |
| 1999-02-03 | $52.00 | $54.93 | 3,200 | — | — |
| 1999-02-02 | $52.25 | $55.20 | 7,100 | — | — |
| 1999-02-01 | $51.75 | $54.67 | 10,700 | — | — |
| 1999-01-29 | $52.50 | $55.46 | 16,700 | — | — |
| 1999-01-28 | $50.75 | $53.61 | 15,700 | — | — |
| 1999-01-27 | $51.50 | $54.41 | 22,900 | — | — |
| 1999-01-26 | $51.25 | $54.14 | 11,200 | — | — |
| 1999-01-25 | $49.38 | $52.16 | 11,000 | — | — |
| 1999-01-22 | $49.50 | $52.29 | 11,100 | — | — |
| 1999-01-21 | $51.50 | $54.41 | 12,000 | — | — |
| 1999-01-20 | $49.88 | $52.69 | 23,400 | — | — |
| 1999-01-19 | $49.00 | $51.76 | 13,600 | — | — |
| 1999-01-15 | $48.50 | $51.24 | 12,300 | — | — |
| 1999-01-14 | $47.25 | $49.92 | 30,100 | — | — |
| 1999-01-13 | $47.31 | $49.98 | 53,800 | — | — |
| 1999-01-12 | $49.56 | $52.36 | 9,900 | — | — |
| 1999-01-11 | $50.50 | $53.35 | 21,700 | — | — |
| 1999-01-08 | $52.19 | $55.13 | 41,800 | — | — |
| 1999-01-07 | $52.50 | $55.46 | 5,600 | — | — |
| 1999-01-06 | $52.56 | $55.53 | 62,100 | — | — |
| 1999-01-05 | $52.50 | $55.46 | 32,000 | — | — |
| 1999-01-04 | $52.88 | $55.86 | 19,300 | — | — |