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 | $59.19 | $89.52 | 158,100 | — | — |
| 1999-12-30 | $58.63 | $88.67 | 793,200 | — | — |
| 1999-12-29 | $59.41 | $89.85 | 481,400 | — | — |
| 1999-12-28 | $59.31 | $89.71 | 899,500 | — | — |
| 1999-12-27 | $60.31 | $91.22 | 1,849,300 | — | — |
| 1999-12-23 | $66.75 | $100.96 | 456,800 | — | — |
| 1999-12-22 | $67.56 | $102.19 | 892,800 | — | — |
| 1999-12-21 | $64.63 | $97.74 | 611,600 | — | — |
| 1999-12-20 | $61.50 | $93.02 | 492,100 | — | — |
| 1999-12-17 | $61.44 | $92.92 | 663,300 | — | — |
| 1999-12-16 | $61.88 | $93.59 | 533,700 | — | — |
| 1999-12-15 | $62.38 | $94.34 | 609,700 | — | — |
| 1999-12-14 | $62.94 | $95.19 | 518,700 | — | — |
| 1999-12-13 | $63.69 | $96.33 | 490,700 | — | — |
| 1999-12-10 | $63.94 | $96.71 | 641,400 | — | — |
| 1999-12-09 | $63.31 | $95.76 | 513,100 | — | — |
| 1999-12-08 | $61.88 | $93.59 | 568,900 | — | — |
| 1999-12-07 | $63.63 | $96.23 | 821,700 | — | — |
| 1999-12-06 | $65.88 | $99.64 | 808,500 | — | — |
| 1999-12-03 | $67.56 | $102.19 | 584,200 | — | — |
| 1999-12-02 | $65.88 | $99.64 | 249,300 | — | — |
| 1999-12-01 | $65.31 | $98.78 | 559,800 | — | — |
| 1999-11-30 | $64.56 | $97.65 | 672,200 | — | — |
| 1999-11-29 | $61.75 | $93.40 | 274,200 | — | — |
| 1999-11-26 | $62.94 | $95.19 | 106,100 | — | — |
| 1999-11-24 | $62.88 | $95.10 | 713,800 | — | — |
| 1999-11-23 | $62.50 | $94.53 | 562,600 | — | — |
| 1999-11-22 | $63.81 | $96.52 | 405,300 | — | — |
| 1999-11-19 | $64.63 | $97.74 | 459,600 | — | — |
| 1999-11-18 | $64.50 | $97.56 | 620,600 | — | — |
| 1999-11-17 | $63.63 | $96.23 | 966,700 | — | — |
| 1999-11-16 | $63.13 | $95.48 | 199,500 | — | — |
| 1999-11-15 | $62.94 | $95.19 | 339,000 | — | — |
| 1999-11-12 | $62.94 | $95.19 | 719,800 | — | — |
| 1999-11-11 | $61.88 | $93.59 | 171,600 | — | — |
| 1999-11-10 | $62.00 | $93.77 | 397,800 | — | — |
| 1999-11-09 | $62.00 | $93.77 | 544,900 | — | — |
| 1999-11-08 | $62.94 | $95.19 | 273,700 | — | — |
| 1999-11-05 | $62.19 | $94.06 | 461,700 | — | — |
| 1999-11-04 | $60.63 | $91.69 | 578,500 | — | — |
| 1999-11-03 | $60.06 | $90.84 | 778,600 | — | — |
| 1999-11-02 | $60.81 | $91.98 | 830,500 | — | — |
| 1999-11-01 | $59.06 | $89.33 | 617,400 | — | — |
| 1999-10-29 | $58.94 | $89.14 | 860,800 | — | — |
| 1999-10-28 | $58.31 | $88.20 | 1,689,100 | — | — |
| 1999-10-27 | $55.94 | $84.61 | 595,200 | — | — |
| 1999-10-26 | $56.00 | $84.70 | 758,500 | — | — |
| 1999-10-25 | $57.13 | $86.40 | 449,800 | — | — |
| 1999-10-22 | $57.38 | $86.78 | 594,100 | — | — |
| 1999-10-21 | $54.94 | $83.09 | 322,300 | — | — |
| 1999-10-20 | $56.41 | $85.31 | 661,700 | — | — |
| 1999-10-19 | $55.31 | $83.66 | 285,600 | — | — |
| 1999-10-18 | $55.81 | $84.42 | 262,400 | — | — |
| 1999-10-15 | $53.19 | $80.45 | 683,600 | — | — |
| 1999-10-14 | $56.56 | $85.55 | 447,900 | — | — |
| 1999-10-13 | $56.50 | $85.46 | 378,600 | — | — |
| 1999-10-12 | $57.38 | $86.78 | 237,500 | — | — |
| 1999-10-11 | $57.94 | $87.63 | 360,800 | — | — |
| 1999-10-08 | $57.19 | $86.50 | 431,500 | — | — |
| 1999-10-07 | $57.00 | $86.21 | 366,400 | — | — |
| 1999-10-06 | $57.31 | $86.68 | 380,400 | — | — |
| 1999-10-05 | $56.31 | $85.17 | 599,500 | — | — |
| 1999-10-04 | $55.63 | $84.13 | 584,500 | — | — |
| 1999-10-01 | $53.50 | $80.92 | 611,200 | — | — |
| 1999-09-30 | $55.13 | $83.38 | 498,100 | — | — |
| 1999-09-29 | $54.00 | $81.24 | 429,200 | — | — |
| 1999-09-28 | $53.22 | $80.06 | 572,600 | — | — |
| 1999-09-27 | $54.06 | $81.33 | 936,800 | — | — |
| 1999-09-24 | $54.38 | $81.80 | 1,190,800 | — | — |
| 1999-09-23 | $54.38 | $81.80 | 997,600 | — | — |
| 1999-09-22 | $53.88 | $81.05 | 782,800 | — | — |
| 1999-09-21 | $52.31 | $78.70 | 867,100 | — | — |
| 1999-09-20 | $51.38 | $77.29 | 516,300 | — | — |
| 1999-09-17 | $50.19 | $75.50 | 314,700 | — | — |
| 1999-09-16 | $50.63 | $76.16 | 309,300 | — | — |
| 1999-09-15 | $50.81 | $76.44 | 304,900 | — | — |
| 1999-09-14 | $50.63 | $76.16 | 315,900 | — | — |
| 1999-09-13 | $51.00 | $76.72 | 211,300 | — | — |
| 1999-09-10 | $51.13 | $76.91 | 314,400 | — | — |
| 1999-09-09 | $50.41 | $75.83 | 412,400 | — | — |
| 1999-09-08 | $50.69 | $76.25 | 253,400 | — | — |
| 1999-09-07 | $51.06 | $76.82 | 266,100 | — | — |
| 1999-09-03 | $51.69 | $77.76 | 243,100 | — | — |
| 1999-09-02 | $49.50 | $74.47 | 1,165,500 | — | — |
| 1999-09-01 | $51.38 | $77.29 | 502,400 | — | — |
| 1999-08-31 | $49.75 | $74.84 | 1,547,400 | — | — |
| 1999-08-30 | $49.00 | $73.71 | 2,122,600 | — | — |
| 1999-08-27 | $53.94 | $81.14 | 187,300 | — | — |
| 1999-08-26 | $54.63 | $82.18 | 327,100 | — | — |
| 1999-08-25 | $54.69 | $82.27 | 378,800 | — | — |
| 1999-08-24 | $55.50 | $83.49 | 306,700 | — | — |
| 1999-08-23 | $55.44 | $83.40 | 565,200 | — | — |
| 1999-08-20 | $54.56 | $82.08 | 1,256,200 | — | — |
| 1999-08-19 | $56.38 | $84.81 | 191,700 | — | — |
| 1999-08-18 | $56.56 | $85.09 | 262,300 | — | — |
| 1999-08-17 | $55.88 | $84.06 | 699,600 | — | — |
| 1999-08-16 | $54.06 | $81.33 | 328,000 | — | — |
| 1999-08-13 | $54.00 | $81.24 | 166,800 | — | — |
| 1999-08-12 | $53.50 | $80.48 | 132,600 | — | — |
| 1999-08-11 | $53.38 | $80.30 | 440,200 | — | — |
| 1999-08-10 | $54.19 | $81.52 | 244,000 | — | — |
| 1999-08-09 | $55.38 | $83.30 | 454,500 | — | — |
| 1999-08-06 | $54.25 | $81.61 | 512,600 | — | — |
| 1999-08-05 | $56.13 | $84.43 | 288,200 | — | — |
| 1999-08-04 | $57.56 | $86.60 | 207,900 | — | — |
| 1999-08-03 | $58.25 | $87.63 | 499,600 | — | — |
| 1999-08-02 | $58.53 | $88.05 | 290,300 | — | — |
| 1999-07-30 | $58.00 | $87.25 | 218,900 | — | — |
| 1999-07-29 | $57.88 | $87.07 | 126,400 | — | — |
| 1999-07-28 | $58.38 | $87.82 | 582,300 | — | — |
| 1999-07-27 | $58.94 | $88.66 | 426,500 | — | — |
| 1999-07-26 | $58.38 | $87.82 | 241,700 | — | — |
| 1999-07-23 | $57.88 | $87.07 | 1,138,400 | — | — |
| 1999-07-22 | $58.75 | $88.38 | 433,400 | — | — |
| 1999-07-21 | $59.06 | $88.85 | 427,500 | — | — |
| 1999-07-20 | $59.03 | $88.80 | 203,900 | — | — |
| 1999-07-19 | $61.41 | $92.38 | 110,700 | — | — |
| 1999-07-16 | $61.63 | $92.71 | 277,900 | — | — |
| 1999-07-15 | $61.56 | $92.61 | 292,000 | — | — |
| 1999-07-14 | $60.88 | $91.58 | 280,900 | — | — |
| 1999-07-13 | $62.13 | $93.46 | 127,300 | — | — |
| 1999-07-12 | $63.69 | $95.81 | 158,800 | — | — |
| 1999-07-09 | $63.31 | $95.25 | 193,400 | — | — |
| 1999-07-08 | $63.50 | $95.53 | 447,300 | — | — |
| 1999-07-07 | $64.41 | $96.89 | 193,700 | — | — |
| 1999-07-06 | $63.44 | $95.43 | 334,700 | — | — |
| 1999-07-02 | $62.56 | $94.12 | 422,300 | — | — |
| 1999-07-01 | $64.19 | $96.56 | 344,900 | — | — |
| 1999-06-30 | $63.50 | $95.53 | 564,300 | — | — |
| 1999-06-29 | $62.69 | $93.87 | 707,900 | — | — |
| 1999-06-28 | $60.25 | $90.22 | 669,800 | — | — |
| 1999-06-25 | $59.50 | $89.10 | 474,700 | — | — |
| 1999-06-24 | $59.50 | $89.10 | 746,100 | — | — |
| 1999-06-23 | $59.75 | $89.47 | 629,900 | — | — |
| 1999-06-22 | $58.94 | $88.25 | 1,235,500 | — | — |
| 1999-06-21 | $56.55 | $84.67 | 769,300 | — | — |
| 1999-06-18 | $56.31 | $84.32 | 606,800 | — | — |
| 1999-06-17 | $55.56 | $83.20 | 314,100 | — | — |
| 1999-06-16 | $55.25 | $82.73 | 644,200 | — | — |
| 1999-06-15 | $54.09 | $81.00 | 344,500 | — | — |
| 1999-06-14 | $54.31 | $81.33 | 437,900 | — | — |
| 1999-06-11 | $55.50 | $83.11 | 657,700 | — | — |
| 1999-06-10 | $55.00 | $82.36 | 425,800 | — | — |
| 1999-06-09 | $56.31 | $84.32 | 443,000 | — | — |
| 1999-06-08 | $57.63 | $86.29 | 1,825,700 | — | — |
| 1999-06-07 | $58.59 | $87.74 | 4,267,100 | — | — |
| 1999-06-04 | $65.38 | $97.89 | 157,100 | — | — |
| 1999-06-03 | $64.94 | $97.24 | 282,300 | — | — |
| 1999-06-02 | $63.88 | $95.65 | 195,000 | — | — |
| 1999-06-01 | $63.38 | $94.90 | 228,300 | — | — |
| 1999-05-28 | $63.75 | $95.46 | 291,400 | — | — |
| 1999-05-27 | $61.63 | $92.28 | 249,200 | — | — |
| 1999-05-26 | $61.56 | $92.18 | 366,100 | — | — |
| 1999-05-25 | $60.44 | $90.50 | 315,900 | — | — |
| 1999-05-24 | $61.63 | $92.28 | 222,500 | — | — |
| 1999-05-21 | $61.75 | $92.47 | 221,300 | — | — |
| 1999-05-20 | $62.50 | $93.59 | 184,600 | — | — |
| 1999-05-19 | $62.63 | $93.78 | 107,400 | — | — |
| 1999-05-18 | $62.00 | $92.84 | 276,200 | — | — |
| 1999-05-17 | $61.50 | $92.09 | 420,500 | — | — |
| 1999-05-14 | $63.00 | $94.34 | 357,100 | — | — |
| 1999-05-13 | $66.00 | $98.83 | 242,800 | — | — |
| 1999-05-12 | $65.38 | $97.89 | 229,400 | — | — |
| 1999-05-11 | $65.94 | $98.74 | 370,400 | — | — |
| 1999-05-10 | $64.88 | $97.14 | 404,100 | — | — |
| 1999-05-07 | $64.50 | $96.58 | 544,200 | — | — |
| 1999-05-06 | $62.50 | $93.59 | 406,600 | — | — |
| 1999-05-05 | $64.50 | $96.58 | 948,500 | — | — |
| 1999-05-04 | $65.22 | $97.66 | 479,200 | — | — |
| 1999-05-03 | $67.06 | $100.42 | 464,600 | — | — |
| 1999-04-30 | $66.69 | $99.86 | 524,800 | — | — |
| 1999-04-29 | $68.19 | $102.10 | 244,800 | — | — |
| 1999-04-28 | $69.50 | $104.07 | 275,800 | — | — |
| 1999-04-27 | $70.00 | $104.82 | 274,900 | — | — |
| 1999-04-26 | $69.38 | $103.88 | 194,600 | — | — |
| 1999-04-23 | $69.13 | $103.51 | 275,900 | — | — |
| 1999-04-22 | $69.50 | $104.07 | 308,300 | — | — |
| 1999-04-21 | $75.88 | $113.62 | 522,400 | — | — |
| 1999-04-20 | $70.69 | $105.85 | 315,800 | — | — |
| 1999-04-19 | $70.69 | $105.85 | 279,800 | — | — |
| 1999-04-16 | $69.00 | $103.32 | 135,300 | — | — |
| 1999-04-15 | $68.75 | $102.95 | 349,200 | — | — |
| 1999-04-14 | $68.56 | $102.67 | 658,500 | — | — |
| 1999-04-13 | $67.00 | $100.33 | 173,000 | — | — |
| 1999-04-12 | $67.38 | $100.89 | 246,100 | — | — |
| 1999-04-09 | $67.38 | $100.89 | 144,500 | — | — |
| 1999-04-08 | $67.25 | $100.70 | 158,400 | — | — |
| 1999-04-07 | $65.28 | $97.75 | 343,200 | — | — |
| 1999-04-06 | $65.13 | $97.52 | 275,100 | — | — |
| 1999-04-05 | $67.81 | $101.54 | 230,200 | — | — |
| 1999-04-01 | $66.13 | $99.02 | 151,100 | — | — |
| 1999-03-31 | $66.50 | $99.58 | 712,500 | — | — |
| 1999-03-30 | $66.44 | $99.27 | 187,500 | — | — |
| 1999-03-29 | $67.13 | $100.30 | 206,000 | — | — |
| 1999-03-26 | $66.31 | $99.09 | 123,300 | — | — |
| 1999-03-25 | $66.56 | $99.46 | 231,500 | — | — |
| 1999-03-24 | $64.94 | $97.03 | 205,500 | — | — |
| 1999-03-23 | $65.44 | $97.78 | 153,400 | — | — |
| 1999-03-22 | $66.63 | $99.55 | 191,600 | — | — |
| 1999-03-19 | $66.44 | $99.27 | 324,200 | — | — |
| 1999-03-18 | $68.13 | $101.80 | 206,800 | — | — |
| 1999-03-17 | $67.88 | $101.42 | 190,400 | — | — |
| 1999-03-16 | $68.00 | $101.61 | 284,300 | — | — |
| 1999-03-15 | $67.69 | $101.14 | 278,100 | — | — |
| 1999-03-12 | $66.75 | $99.74 | 305,200 | — | — |
| 1999-03-11 | $67.63 | $101.05 | 330,200 | — | — |
| 1999-03-10 | $67.00 | $100.12 | 192,100 | — | — |
| 1999-03-09 | $65.88 | $98.43 | 224,400 | — | — |
| 1999-03-08 | $67.03 | $100.16 | 351,800 | — | — |
| 1999-03-05 | $66.81 | $99.83 | 216,300 | — | — |
| 1999-03-04 | $66.00 | $98.62 | 419,100 | — | — |
| 1999-03-03 | $64.25 | $96.01 | 335,700 | — | — |
| 1999-03-02 | $65.00 | $97.13 | 290,400 | — | — |
| 1999-03-01 | $64.75 | $96.75 | 329,400 | — | — |
| 1999-02-26 | $64.00 | $95.63 | 550,100 | — | — |
| 1999-02-25 | $61.69 | $92.18 | 374,400 | — | — |
| 1999-02-24 | $62.44 | $93.30 | 329,400 | — | — |
| 1999-02-23 | $62.00 | $92.64 | 120,000 | — | — |
| 1999-02-22 | $61.94 | $92.55 | 171,400 | — | — |
| 1999-02-19 | $60.88 | $90.96 | 281,700 | — | — |
| 1999-02-18 | $61.63 | $92.08 | 172,200 | — | — |
| 1999-02-17 | $61.44 | $91.80 | 131,200 | — | — |
| 1999-02-16 | $61.63 | $92.08 | 197,900 | — | — |
| 1999-02-12 | $60.63 | $90.59 | 324,200 | — | — |
| 1999-02-11 | $60.13 | $89.84 | 148,700 | — | — |
| 1999-02-10 | $59.88 | $89.47 | 384,300 | — | — |
| 1999-02-09 | $60.09 | $89.80 | 791,200 | — | — |
| 1999-02-08 | $59.88 | $89.47 | 354,600 | — | — |
| 1999-02-05 | $60.50 | $90.40 | 354,600 | — | — |
| 1999-02-04 | $60.38 | $90.22 | 284,600 | — | — |
| 1999-02-03 | $60.50 | $90.40 | 220,300 | — | — |
| 1999-02-02 | $61.00 | $91.15 | 538,900 | — | — |
| 1999-02-01 | $60.00 | $89.66 | 1,054,100 | — | — |
| 1999-01-29 | $58.00 | $86.67 | 251,500 | — | — |
| 1999-01-28 | $59.19 | $88.44 | 494,700 | — | — |
| 1999-01-27 | $58.13 | $86.85 | 450,600 | — | — |
| 1999-01-26 | $60.94 | $91.06 | 219,600 | — | — |
| 1999-01-25 | $59.25 | $88.53 | 263,100 | — | — |
| 1999-01-22 | $58.25 | $87.04 | 168,700 | — | — |
| 1999-01-21 | $59.13 | $88.35 | 264,100 | — | — |
| 1999-01-20 | $58.38 | $87.23 | 89,600 | — | — |
| 1999-01-19 | $58.19 | $86.95 | 142,300 | — | — |
| 1999-01-15 | $57.94 | $86.57 | 115,900 | — | — |
| 1999-01-14 | $57.00 | $85.17 | 114,200 | — | — |
| 1999-01-13 | $57.75 | $86.29 | 163,900 | — | — |
| 1999-01-12 | $57.97 | $86.62 | 145,700 | — | — |
| 1999-01-11 | $58.25 | $87.04 | 224,500 | — | — |
| 1999-01-08 | $59.88 | $89.47 | 381,800 | — | — |
| 1999-01-07 | $59.75 | $89.28 | 150,900 | — | — |
| 1999-01-06 | $60.19 | $89.94 | 179,200 | — | — |
| 1999-01-05 | $60.13 | $89.84 | 257,100 | — | — |
| 1999-01-04 | $60.31 | $90.12 | 522,100 | — | — |