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
- 1973-02-21 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 | $38.34 | $60.76 | 341,800 | — | — |
| 1999-12-30 | $37.66 | $59.67 | 375,200 | — | — |
| 1999-12-29 | $37.78 | $59.87 | 405,000 | — | — |
| 1999-12-28 | $37.44 | $59.32 | 460,800 | — | — |
| 1999-12-27 | $36.72 | $58.18 | 625,000 | — | — |
| 1999-12-23 | $36.50 | $57.84 | 1,057,000 | — | — |
| 1999-12-22 | $35.00 | $55.46 | 1,304,000 | — | — |
| 1999-12-21 | $35.19 | $55.76 | 1,457,600 | — | — |
| 1999-12-20 | $35.75 | $56.65 | 658,600 | — | — |
| 1999-12-17 | $36.69 | $58.14 | 932,400 | — | — |
| 1999-12-16 | $36.50 | $57.84 | 752,200 | — | — |
| 1999-12-15 | $36.25 | $57.44 | 1,489,200 | — | — |
| 1999-12-14 | $36.66 | $58.09 | 764,600 | — | — |
| 1999-12-13 | $36.38 | $57.64 | 838,200 | — | — |
| 1999-12-10 | $36.66 | $58.09 | 1,113,600 | — | — |
| 1999-12-09 | $36.56 | $57.94 | 844,400 | — | — |
| 1999-12-08 | $36.75 | $58.23 | 1,121,200 | — | — |
| 1999-12-07 | $36.00 | $56.79 | 911,800 | — | — |
| 1999-12-06 | $36.13 | $56.99 | 705,200 | — | — |
| 1999-12-03 | $36.16 | $57.04 | 1,169,400 | — | — |
| 1999-12-02 | $35.94 | $56.69 | 746,400 | — | — |
| 1999-12-01 | $36.19 | $57.08 | 771,800 | — | — |
| 1999-11-30 | $35.75 | $56.39 | 2,050,200 | — | — |
| 1999-11-29 | $35.69 | $56.30 | 1,039,800 | — | — |
| 1999-11-26 | $36.31 | $57.28 | 217,600 | — | — |
| 1999-11-24 | $36.63 | $57.77 | 1,173,400 | — | — |
| 1999-11-23 | $36.72 | $57.92 | 803,400 | — | — |
| 1999-11-22 | $36.69 | $57.87 | 1,168,600 | — | — |
| 1999-11-19 | $37.19 | $58.66 | 1,073,000 | — | — |
| 1999-11-18 | $37.47 | $59.11 | 746,600 | — | — |
| 1999-11-17 | $36.75 | $57.97 | 910,000 | — | — |
| 1999-11-16 | $36.78 | $58.02 | 680,600 | — | — |
| 1999-11-15 | $35.81 | $56.49 | 938,800 | — | — |
| 1999-11-12 | $34.47 | $54.37 | 855,400 | — | — |
| 1999-11-11 | $34.69 | $54.72 | 2,589,000 | — | — |
| 1999-11-10 | $34.22 | $53.98 | 1,241,800 | — | — |
| 1999-11-09 | $34.91 | $55.06 | 1,484,400 | — | — |
| 1999-11-08 | $36.28 | $57.23 | 770,600 | — | — |
| 1999-11-05 | $36.19 | $57.08 | 1,178,600 | — | — |
| 1999-11-04 | $36.47 | $57.53 | 995,000 | — | — |
| 1999-11-03 | $37.34 | $58.91 | 1,246,800 | — | — |
| 1999-11-02 | $37.16 | $58.61 | 1,494,400 | — | — |
| 1999-11-01 | $36.75 | $57.97 | 688,600 | — | — |
| 1999-10-29 | $38.59 | $60.88 | 1,368,600 | — | — |
| 1999-10-28 | $38.25 | $60.34 | 1,023,200 | — | — |
| 1999-10-27 | $37.41 | $59.01 | 859,600 | — | — |
| 1999-10-26 | $36.75 | $57.97 | 961,200 | — | — |
| 1999-10-25 | $37.75 | $59.55 | 672,400 | — | — |
| 1999-10-22 | $37.97 | $59.89 | 564,000 | — | — |
| 1999-10-21 | $37.25 | $58.76 | 812,000 | — | — |
| 1999-10-20 | $37.41 | $59.01 | 1,006,600 | — | — |
| 1999-10-19 | $36.25 | $57.18 | 1,179,600 | — | — |
| 1999-10-18 | $37.09 | $58.51 | 776,800 | — | — |
| 1999-10-15 | $36.44 | $57.48 | 823,000 | — | — |
| 1999-10-14 | $36.69 | $57.87 | 836,000 | — | — |
| 1999-10-13 | $36.72 | $57.92 | 887,200 | — | — |
| 1999-10-12 | $37.56 | $59.25 | 548,800 | — | — |
| 1999-10-11 | $38.81 | $61.23 | 736,600 | — | — |
| 1999-10-08 | $38.88 | $61.32 | 776,000 | — | — |
| 1999-10-07 | $38.66 | $60.98 | 811,200 | — | — |
| 1999-10-06 | $38.75 | $61.13 | 711,600 | — | — |
| 1999-10-05 | $38.56 | $60.83 | 1,632,400 | — | — |
| 1999-10-04 | $38.63 | $60.93 | 931,200 | — | — |
| 1999-10-01 | $37.88 | $59.75 | 1,227,200 | — | — |
| 1999-09-30 | $38.69 | $61.03 | 898,600 | — | — |
| 1999-09-29 | $38.63 | $60.93 | 1,071,400 | — | — |
| 1999-09-28 | $38.19 | $60.24 | 622,600 | — | — |
| 1999-09-27 | $38.03 | $59.99 | 658,400 | — | — |
| 1999-09-24 | $37.53 | $59.20 | 861,800 | — | — |
| 1999-09-23 | $37.41 | $59.01 | 1,000,800 | — | — |
| 1999-09-22 | $37.63 | $59.35 | 761,600 | — | — |
| 1999-09-21 | $37.25 | $58.76 | 1,199,000 | — | — |
| 1999-09-20 | $37.31 | $58.86 | 742,000 | — | — |
| 1999-09-17 | $37.88 | $59.75 | 2,017,800 | — | — |
| 1999-09-16 | $37.75 | $59.55 | 612,600 | — | — |
| 1999-09-15 | $38.53 | $60.78 | 491,000 | — | — |
| 1999-09-14 | $38.94 | $61.42 | 376,400 | — | — |
| 1999-09-13 | $39.38 | $62.11 | 342,000 | — | — |
| 1999-09-10 | $40.03 | $63.15 | 674,000 | — | — |
| 1999-09-09 | $40.78 | $64.33 | 559,000 | — | — |
| 1999-09-08 | $40.25 | $63.49 | 458,000 | — | — |
| 1999-09-07 | $40.81 | $64.12 | 435,000 | — | — |
| 1999-09-03 | $41.41 | $65.06 | 331,800 | — | — |
| 1999-09-02 | $40.00 | $62.85 | 521,400 | — | — |
| 1999-09-01 | $40.72 | $63.98 | 499,600 | — | — |
| 1999-08-31 | $40.38 | $63.44 | 1,064,000 | — | — |
| 1999-08-30 | $40.66 | $63.88 | 454,200 | — | — |
| 1999-08-27 | $41.03 | $64.47 | 735,400 | — | — |
| 1999-08-26 | $41.63 | $65.40 | 590,800 | — | — |
| 1999-08-25 | $42.50 | $66.78 | 531,000 | — | — |
| 1999-08-24 | $42.59 | $66.92 | 1,280,800 | — | — |
| 1999-08-23 | $42.25 | $66.38 | 867,800 | — | — |
| 1999-08-20 | $40.59 | $63.78 | 444,600 | — | — |
| 1999-08-19 | $40.88 | $64.22 | 334,600 | — | — |
| 1999-08-18 | $41.09 | $64.57 | 280,200 | — | — |
| 1999-08-17 | $41.50 | $65.20 | 242,000 | — | — |
| 1999-08-16 | $41.44 | $65.11 | 277,200 | — | — |
| 1999-08-13 | $41.38 | $65.01 | 376,400 | — | — |
| 1999-08-12 | $40.59 | $63.78 | 686,800 | — | — |
| 1999-08-11 | $40.72 | $63.98 | 730,200 | — | — |
| 1999-08-10 | $39.94 | $62.75 | 395,000 | — | — |
| 1999-08-09 | $40.88 | $64.22 | 286,800 | — | — |
| 1999-08-06 | $41.06 | $64.52 | 265,400 | — | — |
| 1999-08-05 | $41.44 | $65.11 | 386,200 | — | — |
| 1999-08-04 | $41.44 | $65.11 | 355,600 | — | — |
| 1999-08-03 | $41.75 | $65.60 | 452,400 | — | — |
| 1999-08-02 | $40.66 | $63.88 | 545,600 | — | — |
| 1999-07-30 | $41.13 | $64.61 | 355,000 | — | — |
| 1999-07-29 | $41.94 | $65.89 | 417,400 | — | — |
| 1999-07-28 | $42.50 | $66.78 | 280,400 | — | — |
| 1999-07-27 | $42.63 | $66.97 | 361,000 | — | — |
| 1999-07-26 | $43.00 | $67.56 | 856,200 | — | — |
| 1999-07-23 | $42.53 | $66.82 | 379,600 | — | — |
| 1999-07-22 | $43.59 | $68.49 | 744,800 | — | — |
| 1999-07-21 | $43.47 | $68.30 | 494,000 | — | — |
| 1999-07-20 | $43.25 | $67.95 | 332,000 | — | — |
| 1999-07-19 | $44.38 | $69.72 | 335,200 | — | — |
| 1999-07-16 | $44.22 | $69.48 | 471,000 | — | — |
| 1999-07-15 | $44.19 | $69.43 | 602,800 | — | — |
| 1999-07-14 | $44.56 | $70.02 | 419,000 | — | — |
| 1999-07-13 | $44.97 | $70.65 | 469,800 | — | — |
| 1999-07-12 | $45.22 | $71.05 | 760,800 | — | — |
| 1999-07-09 | $45.16 | $70.95 | 961,600 | — | — |
| 1999-07-08 | $45.25 | $71.10 | 1,176,600 | — | — |
| 1999-07-07 | $44.31 | $69.62 | 830,400 | — | — |
| 1999-07-06 | $43.38 | $68.15 | 716,000 | — | — |
| 1999-07-02 | $43.66 | $68.59 | 877,000 | — | — |
| 1999-07-01 | $42.97 | $67.51 | 924,000 | — | — |
| 1999-06-30 | $41.16 | $64.66 | 945,000 | — | — |
| 1999-06-29 | $41.53 | $65.25 | 875,600 | — | — |
| 1999-06-28 | $41.56 | $65.30 | 482,000 | — | — |
| 1999-06-25 | $40.81 | $64.12 | 512,200 | — | — |
| 1999-06-24 | $41.81 | $65.69 | 762,200 | — | — |
| 1999-06-23 | $41.81 | $65.69 | 1,026,200 | — | — |
| 1999-06-22 | $41.34 | $64.96 | 610,800 | — | — |
| 1999-06-21 | $41.38 | $65.01 | 1,095,000 | — | — |
| 1999-06-18 | $42.75 | $67.17 | 1,025,200 | — | — |
| 1999-06-17 | $43.22 | $67.90 | 881,600 | — | — |
| 1999-06-16 | $42.41 | $66.63 | 680,000 | — | — |
| 1999-06-15 | $41.78 | $65.65 | 708,400 | — | — |
| 1999-06-14 | $42.00 | $65.99 | 897,200 | — | — |
| 1999-06-11 | $42.00 | $65.99 | 1,227,400 | — | — |
| 1999-06-10 | $43.19 | $67.86 | 527,200 | — | — |
| 1999-06-09 | $44.00 | $69.13 | 602,600 | — | — |
| 1999-06-08 | $44.59 | $69.81 | 835,800 | — | — |
| 1999-06-07 | $44.97 | $70.40 | 660,600 | — | — |
| 1999-06-04 | $45.47 | $71.18 | 678,000 | — | — |
| 1999-06-03 | $45.44 | $71.13 | 835,200 | — | — |
| 1999-06-02 | $44.88 | $70.25 | 500,200 | — | — |
| 1999-06-01 | $45.50 | $71.23 | 489,200 | — | — |
| 1999-05-28 | $44.53 | $69.71 | 706,600 | — | — |
| 1999-05-27 | $44.03 | $68.93 | 963,200 | — | — |
| 1999-05-26 | $44.66 | $69.91 | 1,224,400 | — | — |
| 1999-05-25 | $46.25 | $72.40 | 1,096,400 | — | — |
| 1999-05-24 | $46.81 | $73.28 | 914,400 | — | — |
| 1999-05-21 | $47.28 | $74.02 | 457,400 | — | — |
| 1999-05-20 | $47.00 | $73.58 | 681,200 | — | — |
| 1999-05-19 | $46.56 | $72.89 | 560,200 | — | — |
| 1999-05-18 | $46.81 | $73.28 | 646,400 | — | — |
| 1999-05-17 | $46.34 | $72.55 | 466,200 | — | — |
| 1999-05-14 | $47.00 | $73.58 | 464,200 | — | — |
| 1999-05-13 | $46.78 | $73.23 | 735,400 | — | — |
| 1999-05-12 | $47.31 | $74.07 | 369,400 | — | — |
| 1999-05-11 | $48.50 | $75.92 | 837,000 | — | — |
| 1999-05-10 | $48.13 | $75.34 | 520,800 | — | — |
| 1999-05-07 | $47.50 | $74.36 | 975,200 | — | — |
| 1999-05-06 | $47.97 | $75.09 | 635,600 | — | — |
| 1999-05-05 | $47.78 | $74.80 | 521,600 | — | — |
| 1999-05-04 | $47.69 | $74.65 | 1,746,600 | — | — |
| 1999-05-03 | $48.09 | $75.29 | 1,322,600 | — | — |
| 1999-04-30 | $46.06 | $72.11 | 907,200 | — | — |
| 1999-04-29 | $45.66 | $71.47 | 819,400 | — | — |
| 1999-04-28 | $45.03 | $70.49 | 968,400 | — | — |
| 1999-04-27 | $44.84 | $70.20 | 1,328,800 | — | — |
| 1999-04-26 | $44.59 | $69.81 | 573,800 | — | — |
| 1999-04-23 | $44.91 | $70.30 | 1,062,800 | — | — |
| 1999-04-22 | $45.19 | $70.74 | 1,196,400 | — | — |
| 1999-04-21 | $45.69 | $71.52 | 1,194,400 | — | — |
| 1999-04-20 | $45.00 | $70.45 | 1,324,800 | — | — |
| 1999-04-19 | $46.88 | $73.38 | 2,505,200 | — | — |
| 1999-04-16 | $44.00 | $68.88 | 1,785,400 | — | — |
| 1999-04-15 | $42.03 | $65.80 | 1,744,800 | — | — |
| 1999-04-14 | $40.31 | $63.11 | 1,297,600 | — | — |
| 1999-04-13 | $39.34 | $61.59 | 628,400 | — | — |
| 1999-04-12 | $39.63 | $62.03 | 785,600 | — | — |
| 1999-04-09 | $39.47 | $61.79 | 477,200 | — | — |
| 1999-04-08 | $39.81 | $62.32 | 566,000 | — | — |
| 1999-04-07 | $39.63 | $62.03 | 834,200 | — | — |
| 1999-04-06 | $39.16 | $61.30 | 585,800 | — | — |
| 1999-04-05 | $39.94 | $62.52 | 713,400 | — | — |
| 1999-04-01 | $39.25 | $61.44 | 704,600 | — | — |
| 1999-03-31 | $38.69 | $60.56 | 840,200 | — | — |
| 1999-03-30 | $38.94 | $60.95 | 648,400 | — | — |
| 1999-03-29 | $39.56 | $61.93 | 683,000 | — | — |
| 1999-03-26 | $39.13 | $61.25 | 674,000 | — | — |
| 1999-03-25 | $39.41 | $61.69 | 1,052,600 | — | — |
| 1999-03-24 | $38.56 | $60.37 | 522,400 | — | — |
| 1999-03-23 | $39.00 | $61.05 | 595,600 | — | — |
| 1999-03-22 | $39.28 | $61.49 | 875,400 | — | — |
| 1999-03-19 | $39.47 | $61.79 | 1,059,400 | — | — |
| 1999-03-18 | $39.31 | $61.54 | 693,600 | — | — |
| 1999-03-17 | $39.75 | $62.23 | 924,400 | — | — |
| 1999-03-16 | $40.22 | $62.96 | 392,800 | — | — |
| 1999-03-15 | $40.41 | $63.25 | 730,200 | — | — |
| 1999-03-12 | $40.63 | $63.60 | 602,600 | — | — |
| 1999-03-11 | $40.72 | $63.74 | 719,000 | — | — |
| 1999-03-10 | $40.00 | $62.62 | 695,600 | — | — |
| 1999-03-09 | $39.81 | $62.07 | 586,800 | — | — |
| 1999-03-08 | $40.25 | $62.75 | 599,000 | — | — |
| 1999-03-05 | $40.09 | $62.51 | 850,400 | — | — |
| 1999-03-04 | $39.34 | $61.34 | 783,600 | — | — |
| 1999-03-03 | $38.78 | $60.46 | 435,200 | — | — |
| 1999-03-02 | $37.97 | $59.20 | 460,800 | — | — |
| 1999-03-01 | $38.03 | $59.29 | 622,000 | — | — |
| 1999-02-26 | $39.00 | $60.80 | 538,800 | — | — |
| 1999-02-25 | $38.50 | $60.02 | 623,200 | — | — |
| 1999-02-24 | $38.75 | $60.41 | 883,800 | — | — |
| 1999-02-23 | $39.50 | $61.58 | 876,400 | — | — |
| 1999-02-22 | $39.84 | $62.12 | 1,267,000 | — | — |
| 1999-02-19 | $38.53 | $60.07 | 520,000 | — | — |
| 1999-02-18 | $38.00 | $59.24 | 716,800 | — | — |
| 1999-02-17 | $37.81 | $58.95 | 1,282,000 | — | — |
| 1999-02-16 | $37.81 | $58.95 | 675,000 | — | — |
| 1999-02-12 | $37.13 | $57.88 | 383,200 | — | — |
| 1999-02-11 | $37.34 | $58.22 | 592,000 | — | — |
| 1999-02-10 | $36.94 | $57.59 | 959,800 | — | — |
| 1999-02-09 | $36.84 | $57.44 | 580,400 | — | — |
| 1999-02-08 | $37.31 | $58.17 | 554,400 | — | — |
| 1999-02-05 | $37.75 | $58.85 | 764,200 | — | — |
| 1999-02-04 | $37.31 | $58.17 | 558,400 | — | — |
| 1999-02-03 | $37.78 | $58.90 | 602,200 | — | — |
| 1999-02-02 | $37.63 | $58.66 | 559,600 | — | — |
| 1999-02-01 | $37.28 | $58.12 | 560,400 | — | — |
| 1999-01-29 | $37.22 | $58.03 | 577,200 | — | — |
| 1999-01-28 | $37.19 | $57.98 | 749,000 | — | — |
| 1999-01-27 | $36.66 | $57.15 | 847,600 | — | — |
| 1999-01-26 | $35.91 | $55.98 | 1,096,000 | — | — |
| 1999-01-25 | $35.91 | $55.98 | 924,800 | — | — |
| 1999-01-22 | $35.00 | $54.57 | 944,000 | — | — |
| 1999-01-21 | $35.34 | $55.10 | 1,150,000 | — | — |
| 1999-01-20 | $37.19 | $57.98 | 960,400 | — | — |
| 1999-01-19 | $37.00 | $57.69 | 1,451,800 | — | — |
| 1999-01-15 | $35.66 | $55.59 | 582,400 | — | — |
| 1999-01-14 | $35.53 | $55.40 | 666,200 | — | — |
| 1999-01-13 | $35.88 | $55.93 | 1,097,200 | — | — |
| 1999-01-12 | $36.31 | $56.61 | 1,469,600 | — | — |
| 1999-01-11 | $35.81 | $55.83 | 1,635,200 | — | — |
| 1999-01-08 | $37.88 | $59.05 | 926,000 | — | — |
| 1999-01-07 | $38.19 | $59.54 | 798,000 | — | — |
| 1999-01-06 | $38.47 | $59.98 | 1,028,600 | — | — |
| 1999-01-05 | $38.44 | $59.93 | 733,600 | — | — |
| 1999-01-04 | $38.13 | $59.44 | 1,473,000 | — | — |