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
- 1986-11-06 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 | $32.06 | $40.00 | 483,300 | — | — |
| 1999-12-30 | $30.50 | $38.06 | 669,200 | — | — |
| 1999-12-29 | $30.31 | $37.82 | 504,400 | — | — |
| 1999-12-28 | $30.38 | $37.90 | 800,600 | — | — |
| 1999-12-27 | $29.94 | $37.35 | 806,600 | — | — |
| 1999-12-23 | $29.88 | $37.28 | 698,800 | — | — |
| 1999-12-22 | $29.88 | $37.28 | 1,128,200 | — | — |
| 1999-12-21 | $29.06 | $36.26 | 1,270,200 | — | — |
| 1999-12-20 | $28.38 | $35.40 | 875,200 | — | — |
| 1999-12-17 | $28.06 | $35.01 | 2,301,600 | — | — |
| 1999-12-16 | $26.94 | $33.61 | 2,301,800 | — | — |
| 1999-12-15 | $27.81 | $34.70 | 1,279,700 | — | — |
| 1999-12-14 | $28.75 | $35.87 | 761,000 | — | — |
| 1999-12-13 | $30.25 | $37.74 | 738,800 | — | — |
| 1999-12-10 | $29.75 | $37.12 | 1,160,100 | — | — |
| 1999-12-09 | $29.63 | $36.96 | 598,400 | — | — |
| 1999-12-08 | $29.92 | $37.33 | 731,100 | — | — |
| 1999-12-07 | $30.31 | $37.82 | 684,500 | — | — |
| 1999-12-06 | $31.06 | $38.76 | 649,900 | — | — |
| 1999-12-03 | $32.25 | $40.24 | 1,074,700 | — | — |
| 1999-12-02 | $32.09 | $40.04 | 703,400 | — | — |
| 1999-12-01 | $32.25 | $40.24 | 480,000 | — | — |
| 1999-11-30 | $32.56 | $40.63 | 600,500 | — | — |
| 1999-11-29 | $32.38 | $40.39 | 727,300 | — | — |
| 1999-11-26 | $33.50 | $41.80 | 258,100 | — | — |
| 1999-11-24 | $33.38 | $41.64 | 510,700 | — | — |
| 1999-11-23 | $33.88 | $42.27 | 1,457,200 | — | — |
| 1999-11-22 | $33.75 | $42.11 | 821,100 | — | — |
| 1999-11-19 | $35.75 | $44.61 | 1,079,200 | — | — |
| 1999-11-18 | $34.50 | $43.05 | 377,000 | — | — |
| 1999-11-17 | $34.44 | $42.97 | 623,900 | — | — |
| 1999-11-16 | $35.44 | $44.22 | 575,900 | — | — |
| 1999-11-15 | $34.81 | $43.44 | 537,900 | — | — |
| 1999-11-12 | $33.56 | $41.88 | 376,200 | — | — |
| 1999-11-11 | $33.38 | $41.64 | 268,700 | — | — |
| 1999-11-10 | $33.06 | $41.25 | 525,000 | — | — |
| 1999-11-09 | $33.44 | $41.72 | 484,300 | — | — |
| 1999-11-08 | $34.19 | $42.66 | 709,600 | — | — |
| 1999-11-05 | $34.19 | $42.66 | 1,062,300 | — | — |
| 1999-11-04 | $33.06 | $41.25 | 1,444,700 | — | — |
| 1999-11-03 | $32.56 | $40.63 | 1,824,800 | — | — |
| 1999-11-02 | $34.00 | $42.24 | 1,937,500 | — | — |
| 1999-11-01 | $31.38 | $38.98 | 984,900 | — | — |
| 1999-10-29 | $32.94 | $40.92 | 750,500 | — | — |
| 1999-10-28 | $32.88 | $40.84 | 1,680,400 | — | — |
| 1999-10-27 | $30.81 | $38.28 | 1,580,300 | — | — |
| 1999-10-26 | $28.56 | $35.48 | 1,037,100 | — | — |
| 1999-10-25 | $28.00 | $34.78 | 1,812,700 | — | — |
| 1999-10-22 | $28.31 | $35.17 | 2,865,500 | — | — |
| 1999-10-21 | $28.25 | $35.09 | 3,496,900 | — | — |
| 1999-10-20 | $27.19 | $33.77 | 2,492,100 | — | — |
| 1999-10-19 | $29.75 | $36.96 | 1,348,000 | — | — |
| 1999-10-18 | $29.75 | $36.96 | 2,102,000 | — | — |
| 1999-10-15 | $30.56 | $37.97 | 979,900 | — | — |
| 1999-10-14 | $30.88 | $38.36 | 856,200 | — | — |
| 1999-10-13 | $31.25 | $38.82 | 559,600 | — | — |
| 1999-10-12 | $32.69 | $40.61 | 487,000 | — | — |
| 1999-10-11 | $33.63 | $41.77 | 622,700 | — | — |
| 1999-10-08 | $33.50 | $41.62 | 651,200 | — | — |
| 1999-10-07 | $33.00 | $41.00 | 1,987,800 | — | — |
| 1999-10-06 | $33.06 | $41.07 | 1,271,100 | — | — |
| 1999-10-05 | $32.25 | $40.06 | 1,368,300 | — | — |
| 1999-10-04 | $32.19 | $39.99 | 675,900 | — | — |
| 1999-10-01 | $31.63 | $39.29 | 1,943,900 | — | — |
| 1999-09-30 | $29.44 | $36.57 | 1,756,000 | — | — |
| 1999-09-29 | $30.38 | $37.73 | 605,400 | — | — |
| 1999-09-28 | $30.31 | $37.66 | 1,013,700 | — | — |
| 1999-09-27 | $30.50 | $37.89 | 786,000 | — | — |
| 1999-09-24 | $31.63 | $39.29 | 536,100 | — | — |
| 1999-09-23 | $32.63 | $40.53 | 1,025,400 | — | — |
| 1999-09-22 | $31.88 | $39.60 | 801,000 | — | — |
| 1999-09-21 | $32.88 | $40.84 | 602,600 | — | — |
| 1999-09-20 | $33.75 | $41.93 | 569,000 | — | — |
| 1999-09-17 | $33.75 | $41.93 | 887,900 | — | — |
| 1999-09-16 | $34.00 | $42.24 | 488,200 | — | — |
| 1999-09-15 | $33.75 | $41.93 | 737,900 | — | — |
| 1999-09-14 | $34.13 | $42.39 | 476,600 | — | — |
| 1999-09-13 | $35.13 | $43.64 | 527,000 | — | — |
| 1999-09-10 | $35.88 | $44.57 | 991,300 | — | — |
| 1999-09-09 | $35.75 | $44.41 | 667,500 | — | — |
| 1999-09-08 | $36.63 | $45.50 | 489,500 | — | — |
| 1999-09-07 | $36.25 | $45.03 | 945,900 | — | — |
| 1999-09-03 | $37.50 | $46.59 | 526,500 | — | — |
| 1999-09-02 | $36.25 | $45.03 | 908,700 | — | — |
| 1999-09-01 | $36.88 | $45.81 | 835,500 | — | — |
| 1999-08-31 | $36.06 | $44.80 | 675,500 | — | — |
| 1999-08-30 | $36.63 | $45.50 | 806,800 | — | — |
| 1999-08-27 | $37.00 | $45.96 | 458,300 | — | — |
| 1999-08-26 | $37.69 | $46.82 | 879,600 | — | — |
| 1999-08-25 | $36.94 | $45.89 | 984,800 | — | — |
| 1999-08-24 | $36.31 | $45.11 | 770,900 | — | — |
| 1999-08-23 | $36.06 | $44.80 | 869,100 | — | — |
| 1999-08-20 | $36.38 | $45.19 | 839,800 | — | — |
| 1999-08-19 | $36.31 | $45.11 | 525,300 | — | — |
| 1999-08-18 | $36.81 | $45.73 | 1,429,100 | — | — |
| 1999-08-17 | $37.00 | $45.96 | 1,241,700 | — | — |
| 1999-08-16 | $37.25 | $46.27 | 915,900 | — | — |
| 1999-08-13 | $37.31 | $46.35 | 890,500 | — | — |
| 1999-08-12 | $37.31 | $46.35 | 946,900 | — | — |
| 1999-08-11 | $37.00 | $45.96 | 1,443,700 | — | — |
| 1999-08-10 | $37.44 | $46.51 | 1,477,400 | — | — |
| 1999-08-09 | $38.81 | $48.22 | 913,000 | — | — |
| 1999-08-06 | $39.50 | $49.07 | 1,939,200 | — | — |
| 1999-08-05 | $40.63 | $50.47 | 2,934,800 | — | — |
| 1999-08-04 | $38.00 | $47.21 | 6,209,400 | — | — |
| 1999-08-03 | $36.38 | $45.00 | 13,442,300 | — | — |
| 1999-08-02 | $51.69 | $63.95 | 438,700 | — | — |
| 1999-07-30 | $51.75 | $64.03 | 376,800 | — | — |
| 1999-07-29 | $52.19 | $64.57 | 302,600 | — | — |
| 1999-07-28 | $53.06 | $65.65 | 581,100 | — | — |
| 1999-07-27 | $55.13 | $68.20 | 393,100 | — | — |
| 1999-07-26 | $56.38 | $69.75 | 263,500 | — | — |
| 1999-07-23 | $54.75 | $67.74 | 412,000 | — | — |
| 1999-07-22 | $56.44 | $69.83 | 545,200 | — | — |
| 1999-07-21 | $55.38 | $68.51 | 472,600 | — | — |
| 1999-07-20 | $55.31 | $68.43 | 298,400 | — | — |
| 1999-07-19 | $54.94 | $67.97 | 220,700 | — | — |
| 1999-07-16 | $55.25 | $68.36 | 512,500 | — | — |
| 1999-07-15 | $56.00 | $69.28 | 767,100 | — | — |
| 1999-07-14 | $56.00 | $69.28 | 386,800 | — | — |
| 1999-07-13 | $56.19 | $69.52 | 460,100 | — | — |
| 1999-07-12 | $56.63 | $70.06 | 256,500 | — | — |
| 1999-07-09 | $56.19 | $69.52 | 165,700 | — | — |
| 1999-07-08 | $56.31 | $69.67 | 741,700 | — | — |
| 1999-07-07 | $55.69 | $68.90 | 670,400 | — | — |
| 1999-07-06 | $55.56 | $68.74 | 557,100 | — | — |
| 1999-07-02 | $56.00 | $69.28 | 738,600 | — | — |
| 1999-07-01 | $54.75 | $67.74 | 616,000 | — | — |
| 1999-06-30 | $54.75 | $67.74 | 545,800 | — | — |
| 1999-06-29 | $54.94 | $67.97 | 662,300 | — | — |
| 1999-06-28 | $56.75 | $70.21 | 807,000 | — | — |
| 1999-06-25 | $58.00 | $71.76 | 337,100 | — | — |
| 1999-06-24 | $57.88 | $71.60 | 616,400 | — | — |
| 1999-06-23 | $57.88 | $71.60 | 330,800 | — | — |
| 1999-06-22 | $57.81 | $71.53 | 461,100 | — | — |
| 1999-06-21 | $57.25 | $70.83 | 544,500 | — | — |
| 1999-06-18 | $58.50 | $72.38 | 633,800 | — | — |
| 1999-06-17 | $58.94 | $72.92 | 438,200 | — | — |
| 1999-06-16 | $58.00 | $71.76 | 452,100 | — | — |
| 1999-06-15 | $58.13 | $71.91 | 937,100 | — | — |
| 1999-06-14 | $58.38 | $72.22 | 507,200 | — | — |
| 1999-06-11 | $58.06 | $71.84 | 592,500 | — | — |
| 1999-06-10 | $57.19 | $70.75 | 470,100 | — | — |
| 1999-06-09 | $57.06 | $70.60 | 519,600 | — | — |
| 1999-06-08 | $56.81 | $70.29 | 803,400 | — | — |
| 1999-06-07 | $57.06 | $70.60 | 736,400 | — | — |
| 1999-06-04 | $54.94 | $67.97 | 808,800 | — | — |
| 1999-06-03 | $54.38 | $67.27 | 888,600 | — | — |
| 1999-06-02 | $54.44 | $67.35 | 916,600 | — | — |
| 1999-06-01 | $53.88 | $66.66 | 719,200 | — | — |
| 1999-05-28 | $53.81 | $66.58 | 1,132,800 | — | — |
| 1999-05-27 | $54.81 | $67.82 | 574,900 | — | — |
| 1999-05-26 | $56.13 | $69.44 | 558,700 | — | — |
| 1999-05-25 | $55.63 | $68.82 | 649,900 | — | — |
| 1999-05-24 | $56.50 | $69.90 | 692,800 | — | — |
| 1999-05-21 | $56.00 | $69.28 | 460,900 | — | — |
| 1999-05-20 | $56.00 | $69.28 | 373,900 | — | — |
| 1999-05-19 | $56.94 | $70.44 | 252,900 | — | — |
| 1999-05-18 | $56.81 | $70.29 | 330,000 | — | — |
| 1999-05-17 | $57.00 | $70.52 | 454,000 | — | — |
| 1999-05-14 | $58.50 | $72.38 | 350,500 | — | — |
| 1999-05-13 | $58.81 | $72.76 | 421,400 | — | — |
| 1999-05-12 | $57.81 | $71.53 | 354,700 | — | — |
| 1999-05-11 | $57.69 | $71.37 | 420,400 | — | — |
| 1999-05-10 | $57.56 | $71.22 | 619,100 | — | — |
| 1999-05-07 | $55.56 | $68.74 | 474,100 | — | — |
| 1999-05-06 | $54.94 | $67.97 | 571,800 | — | — |
| 1999-05-05 | $54.00 | $66.81 | 790,000 | — | — |
| 1999-05-04 | $56.13 | $69.44 | 787,800 | — | — |
| 1999-05-03 | $56.69 | $70.14 | 1,265,300 | — | — |
| 1999-04-30 | $54.63 | $67.58 | 1,358,100 | — | — |
| 1999-04-29 | $54.19 | $67.04 | 823,400 | — | — |
| 1999-04-28 | $53.75 | $66.50 | 1,452,100 | — | — |
| 1999-04-27 | $47.56 | $58.85 | 942,500 | — | — |
| 1999-04-26 | $45.94 | $56.84 | 432,500 | — | — |
| 1999-04-23 | $46.69 | $57.76 | 443,600 | — | — |
| 1999-04-22 | $46.81 | $57.92 | 424,300 | — | — |
| 1999-04-21 | $47.56 | $58.66 | 592,900 | — | — |
| 1999-04-20 | $47.50 | $58.59 | 654,200 | — | — |
| 1999-04-19 | $46.44 | $57.27 | 1,064,900 | — | — |
| 1999-04-16 | $46.88 | $57.81 | 928,600 | — | — |
| 1999-04-15 | $48.13 | $59.36 | 1,242,100 | — | — |
| 1999-04-14 | $45.75 | $56.43 | 1,643,000 | — | — |
| 1999-04-13 | $42.88 | $52.88 | 818,000 | — | — |
| 1999-04-12 | $43.50 | $53.65 | 679,300 | — | — |
| 1999-04-09 | $44.13 | $54.42 | 883,800 | — | — |
| 1999-04-08 | $45.63 | $56.27 | 877,500 | — | — |
| 1999-04-07 | $46.38 | $57.20 | 974,700 | — | — |
| 1999-04-06 | $47.06 | $58.05 | 1,201,500 | — | — |
| 1999-04-05 | $48.19 | $59.43 | 723,000 | — | — |
| 1999-04-01 | $47.50 | $58.59 | 469,700 | — | — |
| 1999-03-31 | $47.56 | $58.66 | 393,500 | — | — |
| 1999-03-30 | $47.63 | $58.74 | 247,600 | — | — |
| 1999-03-29 | $48.31 | $59.59 | 230,700 | — | — |
| 1999-03-26 | $48.25 | $59.51 | 540,100 | — | — |
| 1999-03-25 | $49.00 | $60.44 | 354,500 | — | — |
| 1999-03-24 | $49.56 | $61.13 | 537,600 | — | — |
| 1999-03-23 | $49.50 | $61.05 | 587,000 | — | — |
| 1999-03-22 | $49.63 | $61.21 | 587,000 | — | — |
| 1999-03-19 | $49.50 | $61.05 | 704,200 | — | — |
| 1999-03-18 | $49.00 | $60.44 | 448,400 | — | — |
| 1999-03-17 | $48.38 | $59.66 | 514,000 | — | — |
| 1999-03-16 | $48.31 | $59.59 | 375,300 | — | — |
| 1999-03-15 | $48.56 | $59.90 | 551,000 | — | — |
| 1999-03-12 | $47.94 | $59.12 | 550,500 | — | — |
| 1999-03-11 | $47.94 | $59.12 | 958,800 | — | — |
| 1999-03-10 | $47.75 | $58.89 | 714,600 | — | — |
| 1999-03-09 | $45.63 | $56.27 | 865,600 | — | — |
| 1999-03-08 | $44.69 | $55.12 | 1,213,200 | — | — |
| 1999-03-05 | $44.75 | $55.19 | 2,881,400 | — | — |
| 1999-03-04 | $46.00 | $56.74 | 977,100 | — | — |
| 1999-03-03 | $46.13 | $56.89 | 1,407,500 | — | — |
| 1999-03-02 | $46.00 | $56.74 | 1,209,000 | — | — |
| 1999-03-01 | $46.19 | $56.97 | 857,900 | — | — |
| 1999-02-26 | $44.75 | $55.19 | 1,587,100 | — | — |
| 1999-02-25 | $45.75 | $56.43 | 1,685,800 | — | — |
| 1999-02-24 | $47.13 | $58.12 | 979,500 | — | — |
| 1999-02-23 | $48.69 | $60.05 | 930,200 | — | — |
| 1999-02-22 | $48.69 | $60.05 | 1,178,500 | — | — |
| 1999-02-19 | $48.81 | $60.20 | 1,273,000 | — | — |
| 1999-02-18 | $48.19 | $59.43 | 1,826,200 | — | — |
| 1999-02-17 | $44.81 | $55.27 | 1,968,700 | — | — |
| 1999-02-16 | $45.25 | $55.81 | 2,758,400 | — | — |
| 1999-02-12 | $45.31 | $55.89 | 3,034,100 | — | — |
| 1999-02-11 | $46.88 | $57.81 | 3,312,800 | — | — |
| 1999-02-10 | $48.25 | $59.51 | 7,328,100 | — | — |
| 1999-02-09 | $55.81 | $68.84 | 349,800 | — | — |
| 1999-02-08 | $56.69 | $69.92 | 637,900 | — | — |
| 1999-02-05 | $55.75 | $68.76 | 508,700 | — | — |
| 1999-02-04 | $57.00 | $70.30 | 500,300 | — | — |
| 1999-02-03 | $56.50 | $69.69 | 781,500 | — | — |
| 1999-02-02 | $57.31 | $70.69 | 945,200 | — | — |
| 1999-02-01 | $59.25 | $73.08 | 794,800 | — | — |
| 1999-01-29 | $60.44 | $74.54 | 293,800 | — | — |
| 1999-01-28 | $59.75 | $73.69 | 340,500 | — | — |
| 1999-01-27 | $58.25 | $71.84 | 370,800 | — | — |
| 1999-01-26 | $59.06 | $72.85 | 520,700 | — | — |
| 1999-01-25 | $60.38 | $74.47 | 433,800 | — | — |
| 1999-01-22 | $59.25 | $73.08 | 439,100 | — | — |
| 1999-01-21 | $60.69 | $74.85 | 594,800 | — | — |
| 1999-01-20 | $60.38 | $74.28 | 682,600 | — | — |
| 1999-01-19 | $60.13 | $73.97 | 923,000 | — | — |
| 1999-01-15 | $59.31 | $72.98 | 562,200 | — | — |
| 1999-01-14 | $57.88 | $71.21 | 707,900 | — | — |
| 1999-01-13 | $58.13 | $71.51 | 705,900 | — | — |
| 1999-01-12 | $59.63 | $73.36 | 512,800 | — | — |
| 1999-01-11 | $60.38 | $74.28 | 781,400 | — | — |
| 1999-01-08 | $61.88 | $76.13 | 853,900 | — | — |
| 1999-01-07 | $61.13 | $75.21 | 741,900 | — | — |
| 1999-01-06 | $60.25 | $74.13 | 687,900 | — | — |
| 1999-01-05 | $58.81 | $72.36 | 1,015,800 | — | — |
| 1999-01-04 | $56.88 | $69.98 | 992,200 | — | — |