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
- 1972-06-01 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 | $48.51 | $102.87 | 1,164,972 | — | — |
| 1999-12-30 | $48.36 | $102.56 | 2,989,375 | — | — |
| 1999-12-29 | $48.29 | $102.40 | 3,229,293 | — | — |
| 1999-12-28 | $47.19 | $100.08 | 3,937,736 | — | — |
| 1999-12-27 | $46.17 | $97.92 | 3,095,624 | — | — |
| 1999-12-23 | $46.46 | $98.54 | 2,968,468 | — | — |
| 1999-12-22 | $45.33 | $96.14 | 2,708,671 | — | — |
| 1999-12-21 | $46.04 | $97.65 | 7,574,889 | — | — |
| 1999-12-20 | $45.29 | $96.05 | 4,604,364 | — | — |
| 1999-12-17 | $45.26 | $95.99 | 9,532,960 | — | — |
| 1999-12-16 | $44.53 | $94.44 | 8,383,754 | — | — |
| 1999-12-15 | $46.15 | $97.88 | 5,426,939 | — | — |
| 1999-12-14 | $46.83 | $99.31 | 5,542,785 | — | — |
| 1999-12-13 | $48.52 | $102.91 | 6,142,580 | — | — |
| 1999-12-10 | $48.94 | $103.80 | 8,087,970 | — | — |
| 1999-12-09 | $46.63 | $98.89 | 6,647,778 | — | — |
| 1999-12-08 | $46.17 | $97.92 | 4,095,053 | — | — |
| 1999-12-07 | $46.35 | $98.31 | 5,984,577 | — | — |
| 1999-12-06 | $45.86 | $97.26 | 4,376,100 | — | — |
| 1999-12-03 | $45.88 | $97.30 | 5,294,985 | — | — |
| 1999-12-02 | $44.77 | $94.95 | 4,170,456 | — | — |
| 1999-12-01 | $44.57 | $94.52 | 5,014,281 | — | — |
| 1999-11-30 | $44.08 | $93.49 | 6,421,570 | — | — |
| 1999-11-29 | $43.13 | $91.46 | 5,056,438 | — | — |
| 1999-11-26 | $44.53 | $94.44 | 1,143,037 | — | — |
| 1999-11-24 | $44.64 | $94.67 | 3,246,773 | — | — |
| 1999-11-23 | $45.37 | $96.22 | 5,608,934 | — | — |
| 1999-11-22 | $45.15 | $95.74 | 3,998,743 | — | — |
| 1999-11-19 | $45.22 | $95.91 | 3,885,296 | — | — |
| 1999-11-18 | $45.19 | $95.83 | 6,590,883 | — | — |
| 1999-11-17 | $45.11 | $95.68 | 4,486,119 | — | — |
| 1999-11-16 | $46.54 | $98.69 | 9,154,233 | — | — |
| 1999-11-15 | $45.88 | $97.30 | 7,070,033 | — | — |
| 1999-11-12 | $45.01 | $95.44 | 7,843,939 | — | — |
| 1999-11-11 | $42.52 | $90.18 | 7,067,634 | — | — |
| 1999-11-10 | $42.31 | $89.72 | 7,259,225 | — | — |
| 1999-11-09 | $42.62 | $90.38 | 7,682,166 | — | — |
| 1999-11-08 | $42.87 | $90.92 | 6,450,017 | — | — |
| 1999-11-05 | $43.69 | $92.66 | 6,085,685 | — | — |
| 1999-11-04 | $42.69 | $90.53 | 7,455,615 | — | — |
| 1999-11-03 | $42.89 | $90.96 | 8,193,534 | — | — |
| 1999-11-02 | $43.04 | $91.27 | 8,391,294 | — | — |
| 1999-11-01 | $43.47 | $92.20 | 10,564,264 | — | — |
| 1999-10-29 | $44.93 | $95.29 | 16,878,213 | — | — |
| 1999-10-28 | $46.97 | $99.62 | 16,872,044 | — | — |
| 1999-10-27 | $43.95 | $93.20 | 9,538,101 | — | — |
| 1999-10-26 | $42.23 | $89.57 | 10,219,468 | — | — |
| 1999-10-25 | $41.83 | $88.71 | 8,777,562 | — | — |
| 1999-10-22 | $43.36 | $91.96 | 6,600,823 | — | — |
| 1999-10-21 | $42.27 | $89.64 | 6,132,640 | — | — |
| 1999-10-20 | $42.23 | $89.57 | 5,281,960 | — | — |
| 1999-10-19 | $40.81 | $86.55 | 8,836,856 | — | — |
| 1999-10-18 | $40.23 | $85.31 | 11,314,178 | — | — |
| 1999-10-15 | $39.39 | $83.53 | 10,708,214 | — | — |
| 1999-10-14 | $41.43 | $87.86 | 8,147,949 | — | — |
| 1999-10-13 | $41.43 | $87.86 | 6,496,287 | — | — |
| 1999-10-12 | $42.38 | $89.87 | 5,033,817 | — | — |
| 1999-10-11 | $43.44 | $92.12 | 4,415,172 | — | — |
| 1999-10-08 | $43.67 | $92.62 | 6,893,179 | — | — |
| 1999-10-07 | $42.56 | $90.26 | 9,105,907 | — | — |
| 1999-10-06 | $42.74 | $90.65 | 10,375,414 | — | — |
| 1999-10-05 | $41.05 | $86.91 | 13,138,924 | — | — |
| 1999-10-04 | $40.14 | $84.98 | 6,095,624 | — | — |
| 1999-10-01 | $38.33 | $81.16 | 6,968,582 | — | — |
| 1999-09-30 | $39.39 | $83.40 | 6,095,624 | — | — |
| 1999-09-29 | $38.97 | $82.51 | 4,896,378 | — | — |
| 1999-09-28 | $39.63 | $83.90 | 9,191,591 | — | — |
| 1999-09-27 | $39.39 | $83.40 | 5,467,725 | — | — |
| 1999-09-24 | $39.79 | $84.25 | 6,201,188 | — | — |
| 1999-09-23 | $39.50 | $83.63 | 7,065,578 | — | — |
| 1999-09-22 | $39.81 | $84.29 | 6,624,472 | — | — |
| 1999-09-21 | $40.19 | $85.10 | 5,844,053 | — | — |
| 1999-09-20 | $40.61 | $85.99 | 2,925,283 | — | — |
| 1999-09-17 | $40.81 | $86.41 | 6,732,435 | — | — |
| 1999-09-16 | $39.83 | $84.33 | 8,247,687 | — | — |
| 1999-09-15 | $40.01 | $84.71 | 7,364,789 | — | — |
| 1999-09-14 | $40.66 | $86.10 | 4,613,961 | — | — |
| 1999-09-13 | $40.92 | $86.64 | 3,495,259 | — | — |
| 1999-09-10 | $40.85 | $86.49 | 5,644,236 | — | — |
| 1999-09-09 | $40.45 | $85.64 | 5,355,307 | — | — |
| 1999-09-08 | $40.34 | $85.41 | 7,513,538 | — | — |
| 1999-09-07 | $41.18 | $87.18 | 3,579,573 | — | — |
| 1999-09-03 | $41.43 | $87.72 | 7,880,955 | — | — |
| 1999-09-02 | $39.64 | $83.94 | 7,617,388 | — | — |
| 1999-09-01 | $40.56 | $85.87 | 5,829,316 | — | — |
| 1999-08-31 | $40.12 | $84.94 | 7,906,318 | — | — |
| 1999-08-30 | $40.76 | $86.29 | 7,503,256 | — | — |
| 1999-08-27 | $42.20 | $89.34 | 5,355,992 | — | — |
| 1999-08-26 | $42.94 | $90.93 | 6,527,476 | — | — |
| 1999-08-25 | $42.96 | $90.97 | 10,492,631 | — | — |
| 1999-08-24 | $43.14 | $91.35 | 11,421,456 | — | — |
| 1999-08-23 | $42.71 | $90.43 | 7,397,007 | — | — |
| 1999-08-20 | $41.69 | $88.26 | 5,884,497 | — | — |
| 1999-08-19 | $40.41 | $85.56 | 6,129,556 | — | — |
| 1999-08-18 | $40.04 | $84.79 | 4,752,428 | — | — |
| 1999-08-17 | $40.92 | $86.64 | 8,167,143 | — | — |
| 1999-08-16 | $39.64 | $83.94 | 4,998,858 | — | — |
| 1999-08-13 | $39.30 | $83.21 | 6,110,019 | — | — |
| 1999-08-12 | $37.86 | $80.16 | 5,777,219 | — | — |
| 1999-08-11 | $37.05 | $78.46 | 7,139,267 | — | — |
| 1999-08-10 | $36.32 | $76.91 | 7,872,387 | — | — |
| 1999-08-09 | $36.47 | $77.22 | 7,429,567 | — | — |
| 1999-08-06 | $35.91 | $76.02 | 8,097,909 | — | — |
| 1999-08-05 | $37.09 | $78.53 | 8,010,168 | — | — |
| 1999-08-04 | $36.03 | $76.29 | 8,572,261 | — | — |
| 1999-08-03 | $36.96 | $78.26 | 8,694,619 | — | — |
| 1999-08-02 | $37.95 | $80.35 | 8,751,857 | — | — |
| 1999-07-30 | $38.44 | $81.39 | 6,531,932 | — | — |
| 1999-07-29 | $40.43 | $85.60 | 7,482,349 | — | — |
| 1999-07-28 | $41.21 | $87.26 | 9,349,252 | — | — |
| 1999-07-27 | $41.54 | $87.96 | 10,285,274 | — | — |
| 1999-07-26 | $39.83 | $84.33 | 5,667,543 | — | — |
| 1999-07-23 | $39.55 | $83.75 | 5,891,009 | — | — |
| 1999-07-22 | $39.97 | $84.63 | 8,004,684 | — | — |
| 1999-07-21 | $39.10 | $82.78 | 4,903,919 | — | — |
| 1999-07-20 | $39.04 | $82.67 | 7,752,770 | — | — |
| 1999-07-19 | $40.61 | $85.99 | 5,678,167 | — | — |
| 1999-07-16 | $39.64 | $83.94 | 4,106,364 | — | — |
| 1999-07-15 | $39.17 | $82.94 | 4,911,116 | — | — |
| 1999-07-14 | $38.37 | $81.24 | 3,191,934 | — | — |
| 1999-07-13 | $38.84 | $82.24 | 3,966,183 | — | — |
| 1999-07-12 | $39.46 | $83.55 | 5,336,113 | — | — |
| 1999-07-09 | $38.95 | $82.47 | 4,593,397 | — | — |
| 1999-07-08 | $39.02 | $82.63 | 5,924,597 | — | — |
| 1999-07-07 | $39.61 | $83.86 | 4,759,283 | — | — |
| 1999-07-06 | $40.34 | $85.41 | 5,274,077 | — | — |
| 1999-07-02 | $40.15 | $85.02 | 5,329,944 | — | — |
| 1999-07-01 | $38.84 | $82.24 | 7,013,481 | — | — |
| 1999-06-30 | $37.97 | $80.39 | 11,022,164 | — | — |
| 1999-06-29 | $37.18 | $78.59 | 3,996,344 | — | — |
| 1999-06-28 | $36.54 | $77.24 | 4,731,178 | — | — |
| 1999-06-25 | $35.72 | $75.50 | 3,817,434 | — | — |
| 1999-06-24 | $35.01 | $74.00 | 4,454,587 | — | — |
| 1999-06-23 | $35.78 | $75.62 | 3,917,171 | — | — |
| 1999-06-22 | $36.40 | $76.93 | 3,092,197 | — | — |
| 1999-06-21 | $36.85 | $77.89 | 3,762,938 | — | — |
| 1999-06-18 | $36.38 | $76.89 | 5,516,394 | — | — |
| 1999-06-17 | $36.69 | $77.55 | 4,859,020 | — | — |
| 1999-06-16 | $36.18 | $76.47 | 5,688,792 | — | — |
| 1999-06-15 | $34.74 | $73.42 | 3,989,489 | — | — |
| 1999-06-14 | $34.50 | $72.92 | 3,872,615 | — | — |
| 1999-06-11 | $35.46 | $74.95 | 5,409,802 | — | — |
| 1999-06-10 | $35.92 | $75.93 | 3,797,555 | — | — |
| 1999-06-09 | $36.51 | $77.16 | 4,237,976 | — | — |
| 1999-06-08 | $37.64 | $79.55 | 4,782,932 | — | — |
| 1999-06-07 | $37.35 | $78.93 | 4,836,742 | — | — |
| 1999-06-04 | $36.54 | $77.24 | 4,412,773 | — | — |
| 1999-06-03 | $35.49 | $75.00 | 5,238,090 | — | — |
| 1999-06-02 | $34.56 | $73.04 | 5,657,260 | — | — |
| 1999-06-01 | $34.48 | $72.88 | 7,030,961 | — | — |
| 1999-05-28 | $35.32 | $74.66 | 5,618,531 | — | — |
| 1999-05-27 | $34.10 | $72.07 | 7,404,204 | — | — |
| 1999-05-26 | $34.88 | $73.73 | 6,427,739 | — | — |
| 1999-05-25 | $33.41 | $70.61 | 4,988,233 | — | — |
| 1999-05-24 | $34.08 | $72.04 | 6,321,833 | — | — |
| 1999-05-21 | $35.08 | $74.16 | 4,916,943 | — | — |
| 1999-05-20 | $36.00 | $76.08 | 4,799,383 | — | — |
| 1999-05-19 | $36.43 | $77.01 | 5,651,777 | — | — |
| 1999-05-18 | $36.29 | $76.70 | 7,896,721 | — | — |
| 1999-05-17 | $35.49 | $75.00 | 7,481,321 | — | — |
| 1999-05-14 | $35.30 | $74.62 | 8,070,833 | — | — |
| 1999-05-13 | $36.40 | $76.93 | 6,153,890 | — | — |
| 1999-05-12 | $36.76 | $77.70 | 9,759,511 | — | — |
| 1999-05-11 | $37.29 | $78.82 | 5,564,378 | — | — |
| 1999-05-10 | $38.22 | $80.78 | 3,969,610 | — | — |
| 1999-05-07 | $39.30 | $83.06 | 6,523,363 | — | — |
| 1999-05-06 | $38.22 | $80.78 | 6,422,598 | — | — |
| 1999-05-05 | $37.75 | $79.78 | 6,345,824 | — | — |
| 1999-05-04 | $37.09 | $78.39 | 6,026,048 | — | — |
| 1999-05-03 | $38.91 | $82.25 | 4,407,974 | — | — |
| 1999-04-30 | $38.13 | $80.59 | 4,819,947 | — | — |
| 1999-04-29 | $39.50 | $83.48 | 5,094,825 | — | — |
| 1999-04-28 | $38.82 | $82.06 | 4,187,250 | — | — |
| 1999-04-27 | $40.48 | $85.56 | 5,056,438 | — | — |
| 1999-04-26 | $39.19 | $82.83 | 4,940,935 | — | — |
| 1999-04-23 | $39.50 | $83.48 | 5,300,468 | — | — |
| 1999-04-22 | $40.03 | $84.60 | 11,221,981 | — | — |
| 1999-04-21 | $39.35 | $83.17 | 5,614,075 | — | — |
| 1999-04-20 | $37.20 | $78.63 | 4,576,945 | — | — |
| 1999-04-19 | $36.80 | $77.78 | 6,397,921 | — | — |
| 1999-04-16 | $37.89 | $80.09 | 6,823,603 | — | — |
| 1999-04-15 | $39.01 | $82.44 | 10,198,903 | — | — |
| 1999-04-14 | $39.83 | $84.18 | 8,967,440 | — | — |
| 1999-04-13 | $40.41 | $85.41 | 8,732,320 | — | — |
| 1999-04-12 | $39.50 | $83.48 | 7,869,987 | — | — |
| 1999-04-09 | $37.46 | $79.17 | 3,782,817 | — | — |
| 1999-04-08 | $37.27 | $78.78 | 6,350,280 | — | — |
| 1999-04-07 | $36.89 | $77.97 | 5,608,249 | — | — |
| 1999-04-06 | $35.96 | $76.01 | 4,431,966 | — | — |
| 1999-04-05 | $36.60 | $77.35 | 5,433,109 | — | — |
| 1999-04-01 | $35.30 | $74.62 | 5,521,535 | — | — |
| 1999-03-31 | $34.36 | $72.61 | 5,128,070 | — | — |
| 1999-03-30 | $35.45 | $74.93 | 3,785,559 | — | — |
| 1999-03-29 | $35.98 | $75.90 | 4,280,818 | — | — |
| 1999-03-26 | $35.23 | $74.33 | 3,904,833 | — | — |
| 1999-03-25 | $35.74 | $75.40 | 4,900,491 | — | — |
| 1999-03-24 | $34.17 | $72.10 | 6,268,365 | — | — |
| 1999-03-23 | $35.39 | $74.67 | 5,881,755 | — | — |
| 1999-03-22 | $35.85 | $75.64 | 3,743,745 | — | — |
| 1999-03-19 | $35.92 | $75.79 | 8,540,043 | — | — |
| 1999-03-18 | $37.24 | $78.56 | 6,782,475 | — | — |
| 1999-03-17 | $35.29 | $74.44 | 4,593,397 | — | — |
| 1999-03-16 | $36.05 | $76.06 | 5,214,784 | — | — |
| 1999-03-15 | $36.69 | $77.41 | 5,919,799 | — | — |
| 1999-03-12 | $36.84 | $77.71 | 8,531,818 | — | — |
| 1999-03-11 | $36.03 | $76.02 | 7,227,351 | — | — |
| 1999-03-10 | $34.32 | $72.40 | 4,430,252 | — | — |
| 1999-03-09 | $34.50 | $72.79 | 5,303,553 | — | — |
| 1999-03-08 | $34.01 | $71.75 | 5,628,470 | — | — |
| 1999-03-05 | $34.61 | $73.02 | 8,706,272 | — | — |
| 1999-03-04 | $32.97 | $69.56 | 7,492,631 | — | — |
| 1999-03-03 | $31.46 | $66.36 | 5,442,363 | — | — |
| 1999-03-02 | $32.00 | $67.52 | 6,817,777 | — | — |
| 1999-03-01 | $32.53 | $68.63 | 8,399,177 | — | — |
| 1999-02-26 | $31.66 | $66.79 | 8,066,035 | — | — |
| 1999-02-25 | $31.47 | $66.40 | 4,800,069 | — | — |
| 1999-02-24 | $31.42 | $66.29 | 6,199,474 | — | — |
| 1999-02-23 | $32.57 | $68.71 | 10,282,532 | — | — |
| 1999-02-22 | $31.66 | $66.79 | 6,582,657 | — | — |
| 1999-02-19 | $30.11 | $63.52 | 5,661,716 | — | — |
| 1999-02-18 | $29.94 | $63.17 | 6,288,244 | — | — |
| 1999-02-17 | $29.96 | $63.21 | 6,048,326 | — | — |
| 1999-02-16 | $29.81 | $62.90 | 4,891,923 | — | — |
| 1999-02-12 | $29.16 | $61.52 | 3,957,272 | — | — |
| 1999-02-11 | $29.47 | $62.17 | 5,204,501 | — | — |
| 1999-02-10 | $28.23 | $59.55 | 4,358,963 | — | — |
| 1999-02-09 | $27.99 | $59.05 | 6,643,665 | — | — |
| 1999-02-08 | $28.32 | $59.75 | 5,049,583 | — | — |
| 1999-02-05 | $28.63 | $60.40 | 5,918,428 | — | — |
| 1999-02-04 | $29.25 | $61.71 | 6,392,780 | — | — |
| 1999-02-03 | $29.32 | $61.86 | 6,388,324 | — | — |
| 1999-02-02 | $29.09 | $61.36 | 4,254,084 | — | — |
| 1999-02-01 | $29.40 | $62.02 | 3,201,531 | — | — |
| 1999-01-29 | $30.02 | $63.32 | 4,955,330 | — | — |
| 1999-01-28 | $29.30 | $61.82 | 4,969,039 | — | — |
| 1999-01-27 | $29.01 | $61.21 | 4,818,234 | — | — |
| 1999-01-26 | $29.69 | $62.63 | 4,574,203 | — | — |
| 1999-01-25 | $29.61 | $62.48 | 6,183,366 | — | — |
| 1999-01-22 | $28.74 | $60.63 | 6,147,378 | — | — |
| 1999-01-21 | $29.91 | $63.09 | 5,215,126 | — | — |
| 1999-01-20 | $29.76 | $62.79 | 6,136,753 | — | — |
| 1999-01-19 | $29.32 | $61.86 | 6,290,643 | — | — |
| 1999-01-15 | $30.45 | $64.25 | 7,785,331 | — | — |
| 1999-01-14 | $28.01 | $59.09 | 6,304,696 | — | — |
| 1999-01-13 | $28.79 | $60.75 | 4,947,447 | — | — |
| 1999-01-12 | $29.87 | $63.02 | 3,566,549 | — | — |
| 1999-01-11 | $31.00 | $65.40 | 5,257,626 | — | — |
| 1999-01-08 | $31.53 | $66.52 | 5,544,499 | — | — |
| 1999-01-07 | $30.60 | $64.56 | 5,833,429 | — | — |
| 1999-01-06 | $30.23 | $63.79 | 5,971,210 | — | — |
| 1999-01-05 | $29.05 | $61.15 | 5,736,090 | — | — |
| 1999-01-04 | $29.61 | $62.34 | 3,541,186 | — | — |