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
- 1983-06-17 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 | $60.06 | $60.06 | 2,610,400 | — | — |
| 1999-12-30 | $64.88 | $64.88 | 5,499,100 | — | — |
| 1999-12-29 | $61.81 | $61.81 | 6,529,300 | — | — |
| 1999-12-28 | $57.69 | $57.69 | 7,643,600 | — | — |
| 1999-12-27 | $53.19 | $53.19 | 5,246,100 | — | — |
| 1999-12-23 | $54.19 | $54.19 | 6,669,000 | — | — |
| 1999-12-22 | $52.94 | $52.94 | 9,230,500 | — | — |
| 1999-12-21 | $50.13 | $50.13 | 8,224,800 | — | — |
| 1999-12-20 | $48.88 | $48.88 | 9,173,100 | — | — |
| 1999-12-17 | $45.56 | $45.56 | 10,599,200 | — | — |
| 1999-12-16 | $44.44 | $44.44 | 9,175,200 | — | — |
| 1999-12-15 | $45.56 | $45.56 | 8,709,800 | — | — |
| 1999-12-14 | $46.06 | $46.06 | 8,081,900 | — | — |
| 1999-12-13 | $46.63 | $46.63 | 8,103,900 | — | — |
| 1999-12-10 | $44.75 | $44.75 | 7,321,500 | — | — |
| 1999-12-09 | $44.00 | $44.00 | 10,458,800 | — | — |
| 1999-12-08 | $45.25 | $45.25 | 6,491,400 | — | — |
| 1999-12-07 | $44.81 | $44.81 | 6,460,700 | — | — |
| 1999-12-06 | $45.00 | $45.00 | 5,201,200 | — | — |
| 1999-12-03 | $46.25 | $46.25 | 9,474,000 | — | — |
| 1999-12-02 | $44.75 | $44.75 | 7,278,200 | — | — |
| 1999-12-01 | $44.31 | $44.31 | 7,485,700 | — | — |
| 1999-11-30 | $45.56 | $45.56 | 9,557,900 | — | — |
| 1999-11-29 | $48.75 | $48.75 | 5,844,000 | — | — |
| 1999-11-26 | $49.38 | $49.38 | 3,638,900 | — | — |
| 1999-11-24 | $49.44 | $49.44 | 5,368,100 | — | — |
| 1999-11-23 | $47.56 | $47.56 | 7,793,100 | — | — |
| 1999-11-22 | $48.19 | $48.19 | 9,525,400 | — | — |
| 1999-11-19 | $47.34 | $47.34 | 11,399,800 | — | — |
| 1999-11-18 | $45.59 | $45.59 | 10,676,200 | — | — |
| 1999-11-17 | $45.56 | $45.56 | 10,000,600 | — | — |
| 1999-11-16 | $45.50 | $45.50 | 11,360,800 | — | — |
| 1999-11-15 | $44.88 | $44.88 | 6,499,200 | — | — |
| 1999-11-12 | $45.97 | $45.97 | 7,380,400 | — | — |
| 1999-11-11 | $45.25 | $45.25 | 11,054,800 | — | — |
| 1999-11-10 | $43.88 | $43.88 | 9,570,200 | — | — |
| 1999-11-09 | $42.94 | $42.94 | 9,337,200 | — | — |
| 1999-11-08 | $42.72 | $42.72 | 9,955,400 | — | — |
| 1999-11-05 | $42.56 | $42.56 | 13,553,000 | — | — |
| 1999-11-04 | $41.91 | $41.91 | 16,414,800 | — | — |
| 1999-11-03 | $39.28 | $39.28 | 11,660,800 | — | — |
| 1999-11-02 | $40.53 | $40.53 | 9,076,600 | — | — |
| 1999-11-01 | $40.16 | $40.16 | 9,928,600 | — | — |
| 1999-10-29 | $39.88 | $39.88 | 12,396,200 | — | — |
| 1999-10-28 | $39.19 | $39.19 | 13,720,400 | — | — |
| 1999-10-27 | $37.84 | $37.84 | 10,978,800 | — | — |
| 1999-10-26 | $37.97 | $37.97 | 14,685,600 | — | — |
| 1999-10-25 | $39.97 | $39.97 | 11,811,600 | — | — |
| 1999-10-22 | $40.56 | $40.56 | 14,831,600 | — | — |
| 1999-10-21 | $40.06 | $40.06 | 36,396,600 | — | — |
| 1999-10-20 | $43.06 | $43.06 | 10,143,600 | — | — |
| 1999-10-19 | $41.97 | $41.97 | 10,527,600 | — | — |
| 1999-10-18 | $40.28 | $40.28 | 5,767,800 | — | — |
| 1999-10-15 | $40.38 | $40.38 | 10,350,800 | — | — |
| 1999-10-14 | $42.70 | $42.70 | 6,076,800 | — | — |
| 1999-10-13 | $42.75 | $42.75 | 5,720,600 | — | — |
| 1999-10-12 | $43.91 | $43.91 | 4,519,000 | — | — |
| 1999-10-11 | $44.97 | $44.97 | 3,871,000 | — | — |
| 1999-10-08 | $44.25 | $44.25 | 5,634,600 | — | — |
| 1999-10-07 | $44.13 | $44.13 | 7,567,400 | — | — |
| 1999-10-06 | $44.09 | $44.09 | 9,710,400 | — | — |
| 1999-10-05 | $42.50 | $42.50 | 6,941,400 | — | — |
| 1999-10-04 | $43.03 | $43.03 | 6,160,600 | — | — |
| 1999-10-01 | $43.34 | $43.34 | 7,641,800 | — | — |
| 1999-09-30 | $40.75 | $40.75 | 7,562,800 | — | — |
| 1999-09-29 | $41.53 | $41.53 | 7,772,400 | — | — |
| 1999-09-28 | $41.75 | $41.75 | 11,995,800 | — | — |
| 1999-09-27 | $40.72 | $40.72 | 9,386,200 | — | — |
| 1999-09-24 | $38.94 | $38.94 | 11,797,000 | — | — |
| 1999-09-23 | $40.03 | $40.03 | 6,432,800 | — | — |
| 1999-09-22 | $41.94 | $41.94 | 7,478,600 | — | — |
| 1999-09-21 | $41.34 | $41.34 | 5,961,800 | — | — |
| 1999-09-20 | $42.81 | $42.81 | 6,075,600 | — | — |
| 1999-09-17 | $41.56 | $41.56 | 10,806,400 | — | — |
| 1999-09-16 | $41.06 | $41.06 | 7,998,000 | — | — |
| 1999-09-15 | $41.03 | $41.03 | 9,257,400 | — | — |
| 1999-09-14 | $43.00 | $43.00 | 8,052,600 | — | — |
| 1999-09-13 | $43.53 | $43.53 | 6,888,400 | — | — |
| 1999-09-10 | $43.78 | $43.78 | 7,431,800 | — | — |
| 1999-09-09 | $42.94 | $42.94 | 7,362,800 | — | — |
| 1999-09-08 | $42.28 | $42.28 | 5,783,400 | — | — |
| 1999-09-07 | $42.63 | $42.63 | 6,763,600 | — | — |
| 1999-09-03 | $43.19 | $43.19 | 10,012,400 | — | — |
| 1999-09-02 | $41.34 | $41.34 | 7,479,600 | — | — |
| 1999-09-01 | $42.25 | $42.25 | 9,511,000 | — | — |
| 1999-08-31 | $41.59 | $41.59 | 11,145,200 | — | — |
| 1999-08-30 | $40.47 | $40.47 | 6,633,800 | — | — |
| 1999-08-27 | $40.31 | $40.31 | 5,556,600 | — | — |
| 1999-08-26 | $40.06 | $40.06 | 7,606,600 | — | — |
| 1999-08-25 | $40.72 | $40.72 | 8,556,000 | — | — |
| 1999-08-24 | $40.44 | $40.44 | 8,088,800 | — | — |
| 1999-08-23 | $41.84 | $41.84 | 11,958,400 | — | — |
| 1999-08-20 | $40.03 | $40.03 | 8,148,600 | — | — |
| 1999-08-19 | $39.13 | $39.13 | 8,710,800 | — | — |
| 1999-08-18 | $40.38 | $40.38 | 7,737,400 | — | — |
| 1999-08-17 | $40.81 | $40.81 | 9,672,600 | — | — |
| 1999-08-16 | $41.69 | $41.69 | 7,124,600 | — | — |
| 1999-08-13 | $41.91 | $41.91 | 12,957,000 | — | — |
| 1999-08-12 | $39.75 | $39.75 | 12,242,600 | — | — |
| 1999-08-11 | $38.63 | $38.63 | 7,892,400 | — | — |
| 1999-08-10 | $37.50 | $37.50 | 10,303,000 | — | — |
| 1999-08-09 | $38.41 | $38.41 | 6,693,000 | — | — |
| 1999-08-06 | $38.22 | $38.22 | 8,360,200 | — | — |
| 1999-08-05 | $39.59 | $39.59 | 7,244,000 | — | — |
| 1999-08-04 | $38.53 | $38.53 | 9,716,400 | — | — |
| 1999-08-03 | $38.31 | $38.31 | 11,616,400 | — | — |
| 1999-08-02 | $39.38 | $39.38 | 14,186,400 | — | — |
| 1999-07-30 | $38.44 | $38.44 | 8,459,200 | — | — |
| 1999-07-29 | $36.81 | $36.81 | 7,693,200 | — | — |
| 1999-07-28 | $37.53 | $37.53 | 6,957,400 | — | — |
| 1999-07-27 | $37.28 | $37.28 | 7,423,800 | — | — |
| 1999-07-26 | $36.50 | $36.50 | 8,972,800 | — | — |
| 1999-07-23 | $37.69 | $37.69 | 7,032,400 | — | — |
| 1999-07-22 | $36.09 | $36.09 | 8,933,400 | — | — |
| 1999-07-21 | $37.34 | $37.34 | 9,234,600 | — | — |
| 1999-07-20 | $36.50 | $36.50 | 12,654,400 | — | — |
| 1999-07-19 | $36.72 | $36.72 | 11,274,800 | — | — |
| 1999-07-16 | $38.81 | $38.81 | 8,631,000 | — | — |
| 1999-07-15 | $39.44 | $39.44 | 14,162,200 | — | — |
| 1999-07-14 | $38.56 | $38.56 | 15,053,600 | — | — |
| 1999-07-13 | $36.16 | $36.16 | 28,820,600 | — | — |
| 1999-07-12 | $33.16 | $33.16 | 16,756,600 | — | — |
| 1999-07-09 | $34.66 | $34.66 | 17,447,200 | — | — |
| 1999-07-08 | $32.81 | $32.81 | 18,080,000 | — | — |
| 1999-07-07 | $31.41 | $31.41 | 10,323,600 | — | — |
| 1999-07-06 | $29.50 | $29.50 | 8,425,800 | — | — |
| 1999-07-02 | $30.47 | $30.47 | 5,258,200 | — | — |
| 1999-07-01 | $30.44 | $30.44 | 6,218,600 | — | — |
| 1999-06-30 | $30.44 | $30.44 | 10,646,400 | — | — |
| 1999-06-29 | $29.97 | $29.97 | 12,618,000 | — | — |
| 1999-06-28 | $29.09 | $29.09 | 9,544,600 | — | — |
| 1999-06-25 | $27.97 | $27.97 | 8,480,000 | — | — |
| 1999-06-24 | $27.84 | $27.84 | 10,341,200 | — | — |
| 1999-06-23 | $26.63 | $26.63 | 14,715,800 | — | — |
| 1999-06-22 | $26.50 | $26.50 | 9,857,800 | — | — |
| 1999-06-21 | $26.44 | $26.44 | 8,388,000 | — | — |
| 1999-06-18 | $26.53 | $26.53 | 13,465,800 | — | — |
| 1999-06-17 | $27.72 | $27.72 | 8,066,600 | — | — |
| 1999-06-16 | $27.81 | $27.81 | 10,108,200 | — | — |
| 1999-06-15 | $27.66 | $27.66 | 9,867,200 | — | — |
| 1999-06-14 | $26.91 | $26.91 | 14,140,200 | — | — |
| 1999-06-11 | $26.16 | $26.16 | 9,836,600 | — | — |
| 1999-06-10 | $26.84 | $26.84 | 31,953,000 | — | — |
| 1999-06-09 | $28.88 | $28.88 | 18,946,400 | — | — |
| 1999-06-08 | $29.63 | $29.63 | 7,996,000 | — | — |
| 1999-06-07 | $30.34 | $30.34 | 11,170,200 | — | — |
| 1999-06-04 | $30.25 | $30.25 | 12,908,600 | — | — |
| 1999-06-03 | $30.25 | $30.25 | 9,851,000 | — | — |
| 1999-06-02 | $30.88 | $30.88 | 5,809,400 | — | — |
| 1999-06-01 | $30.97 | $30.97 | 5,579,200 | — | — |
| 1999-05-28 | $31.63 | $31.63 | 6,740,800 | — | — |
| 1999-05-27 | $31.41 | $31.41 | 8,374,000 | — | — |
| 1999-05-26 | $30.69 | $30.69 | 8,854,200 | — | — |
| 1999-05-25 | $30.19 | $30.19 | 10,597,800 | — | — |
| 1999-05-24 | $30.09 | $30.09 | 9,967,600 | — | — |
| 1999-05-21 | $30.63 | $30.63 | 7,269,400 | — | — |
| 1999-05-20 | $31.72 | $31.72 | 12,993,600 | — | — |
| 1999-05-19 | $30.34 | $30.34 | 5,152,200 | — | — |
| 1999-05-18 | $29.81 | $29.81 | 8,373,400 | — | — |
| 1999-05-17 | $29.53 | $29.53 | 11,028,400 | — | — |
| 1999-05-14 | $30.50 | $30.50 | 8,225,400 | — | — |
| 1999-05-13 | $31.97 | $31.97 | 8,537,600 | — | — |
| 1999-05-12 | $31.28 | $31.28 | 7,337,000 | — | — |
| 1999-05-11 | $32.03 | $32.03 | 6,037,800 | — | — |
| 1999-05-10 | $31.91 | $31.91 | 6,456,600 | — | — |
| 1999-05-07 | $31.81 | $31.81 | 7,011,800 | — | — |
| 1999-05-06 | $30.69 | $30.69 | 8,771,000 | — | — |
| 1999-05-05 | $31.22 | $31.22 | 9,366,800 | — | — |
| 1999-05-04 | $30.25 | $30.25 | 10,156,400 | — | — |
| 1999-05-03 | $30.47 | $30.47 | 9,705,400 | — | — |
| 1999-04-30 | $30.72 | $30.72 | 13,565,600 | — | — |
| 1999-04-29 | $32.22 | $32.22 | 8,786,800 | — | — |
| 1999-04-28 | $32.97 | $32.97 | 7,419,000 | — | — |
| 1999-04-27 | $34.88 | $34.88 | 12,292,000 | — | — |
| 1999-04-26 | $34.13 | $34.13 | 8,614,000 | — | — |
| 1999-04-23 | $32.56 | $32.56 | 12,910,400 | — | — |
| 1999-04-22 | $31.41 | $31.41 | 10,906,400 | — | — |
| 1999-04-21 | $32.00 | $32.00 | 28,848,200 | — | — |
| 1999-04-20 | $34.50 | $34.50 | 18,601,600 | — | — |
| 1999-04-19 | $30.47 | $30.47 | 23,670,800 | — | — |
| 1999-04-16 | $33.41 | $33.41 | 11,983,800 | — | — |
| 1999-04-15 | $34.44 | $34.44 | 17,611,800 | — | — |
| 1999-04-14 | $36.03 | $36.03 | 14,753,200 | — | — |
| 1999-04-13 | $37.94 | $37.94 | 11,485,400 | — | — |
| 1999-04-12 | $39.03 | $39.03 | 5,349,400 | — | — |
| 1999-04-09 | $39.03 | $39.03 | 5,485,200 | — | — |
| 1999-04-08 | $39.56 | $39.56 | 7,653,000 | — | — |
| 1999-04-07 | $38.53 | $38.53 | 6,660,200 | — | — |
| 1999-04-06 | $40.00 | $40.00 | 10,361,200 | — | — |
| 1999-04-05 | $39.63 | $39.63 | 5,952,000 | — | — |
| 1999-04-01 | $38.44 | $38.44 | 6,114,800 | — | — |
| 1999-03-31 | $37.44 | $37.44 | 7,638,400 | — | — |
| 1999-03-30 | $39.28 | $39.28 | 8,513,000 | — | — |
| 1999-03-29 | $38.63 | $38.63 | 7,146,400 | — | — |
| 1999-03-26 | $37.31 | $37.31 | 6,075,600 | — | — |
| 1999-03-25 | $37.63 | $37.63 | 10,521,600 | — | — |
| 1999-03-24 | $36.88 | $36.88 | 10,531,000 | — | — |
| 1999-03-23 | $37.91 | $37.91 | 8,017,600 | — | — |
| 1999-03-22 | $39.53 | $39.53 | 5,303,400 | — | — |
| 1999-03-19 | $38.78 | $38.78 | 10,493,800 | — | — |
| 1999-03-18 | $39.00 | $39.00 | 9,942,200 | — | — |
| 1999-03-17 | $37.31 | $37.31 | 5,580,400 | — | — |
| 1999-03-16 | $37.25 | $37.25 | 6,420,800 | — | — |
| 1999-03-15 | $38.31 | $38.31 | 6,330,200 | — | — |
| 1999-03-12 | $37.50 | $37.50 | 12,775,600 | — | — |
| 1999-03-11 | $37.31 | $37.31 | 19,107,600 | — | — |
| 1999-03-10 | $35.25 | $35.25 | 6,363,400 | — | — |
| 1999-03-09 | $33.72 | $33.72 | 6,156,000 | — | — |
| 1999-03-08 | $34.13 | $34.13 | 9,113,400 | — | — |
| 1999-03-05 | $33.06 | $33.06 | 12,352,400 | — | — |
| 1999-03-04 | $32.34 | $32.34 | 9,054,400 | — | — |
| 1999-03-03 | $31.28 | $31.28 | 6,657,400 | — | — |
| 1999-03-02 | $32.00 | $32.00 | 7,093,800 | — | — |
| 1999-03-01 | $32.13 | $32.13 | 6,498,200 | — | — |
| 1999-02-26 | $31.22 | $31.22 | 9,802,000 | — | — |
| 1999-02-25 | $31.69 | $31.69 | 12,870,800 | — | — |
| 1999-02-24 | $31.75 | $31.75 | 13,397,600 | — | — |
| 1999-02-23 | $32.22 | $32.22 | 10,501,600 | — | — |
| 1999-02-22 | $31.66 | $31.66 | 8,603,600 | — | — |
| 1999-02-19 | $31.03 | $31.03 | 5,960,400 | — | — |
| 1999-02-18 | $30.88 | $30.88 | 6,310,800 | — | — |
| 1999-02-17 | $30.63 | $30.63 | 7,397,600 | — | — |
| 1999-02-16 | $30.56 | $30.56 | 5,636,000 | — | — |
| 1999-02-12 | $30.06 | $30.06 | 6,557,600 | — | — |
| 1999-02-11 | $31.19 | $31.19 | 9,732,000 | — | — |
| 1999-02-10 | $29.19 | $29.19 | 8,823,600 | — | — |
| 1999-02-09 | $28.92 | $28.92 | 8,672,000 | — | — |
| 1999-02-08 | $30.31 | $30.31 | 6,773,200 | — | — |
| 1999-02-05 | $29.91 | $29.91 | 12,037,600 | — | — |
| 1999-02-04 | $31.48 | $31.48 | 7,743,600 | — | — |
| 1999-02-03 | $31.92 | $31.92 | 6,958,800 | — | — |
| 1999-02-02 | $31.75 | $31.75 | 14,473,600 | — | — |
| 1999-02-01 | $31.28 | $31.28 | 9,603,600 | — | — |
| 1999-01-29 | $31.95 | $31.95 | 25,125,200 | — | — |
| 1999-01-28 | $29.89 | $29.89 | 10,855,600 | — | — |
| 1999-01-27 | $28.97 | $28.97 | 12,779,600 | — | — |
| 1999-01-26 | $28.19 | $28.19 | 9,541,600 | — | — |
| 1999-01-25 | $28.55 | $28.55 | 8,152,400 | — | — |
| 1999-01-22 | $28.66 | $28.66 | 6,020,400 | — | — |
| 1999-01-21 | $27.50 | $27.50 | 7,830,000 | — | — |
| 1999-01-20 | $28.44 | $28.44 | 7,004,800 | — | — |
| 1999-01-19 | $27.81 | $27.81 | 8,550,000 | — | — |
| 1999-01-15 | $27.22 | $27.22 | 8,527,200 | — | — |
| 1999-01-14 | $26.25 | $26.25 | 5,349,200 | — | — |
| 1999-01-13 | $27.25 | $27.25 | 9,284,000 | — | — |
| 1999-01-12 | $26.75 | $26.75 | 8,327,200 | — | — |
| 1999-01-11 | $27.16 | $27.16 | 8,690,000 | — | — |
| 1999-01-08 | $27.70 | $27.70 | 11,148,000 | — | — |
| 1999-01-07 | $27.47 | $27.47 | 16,274,000 | — | — |
| 1999-01-06 | $26.56 | $26.56 | 12,817,600 | — | — |
| 1999-01-05 | $26.75 | $26.75 | 7,351,600 | — | — |
| 1999-01-04 | $26.84 | $26.84 | 14,163,600 | — | — |