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 | $61.09 | $149.93 | 1,181,054 | — | — |
| 1999-12-30 | $62.10 | $152.41 | 2,202,722 | — | — |
| 1999-12-29 | $62.34 | $153.00 | 1,953,189 | — | — |
| 1999-12-28 | $64.01 | $157.08 | 2,856,236 | — | — |
| 1999-12-27 | $64.72 | $158.84 | 3,504,918 | — | — |
| 1999-12-23 | $63.47 | $155.77 | 4,994,762 | — | — |
| 1999-12-22 | $60.14 | $147.59 | 3,912,681 | — | — |
| 1999-12-21 | $57.23 | $140.44 | 5,337,070 | — | — |
| 1999-12-20 | $58.46 | $143.47 | 4,945,906 | — | — |
| 1999-12-17 | $59.13 | $145.11 | 7,900,275 | — | — |
| 1999-12-16 | $61.45 | $150.81 | 6,335,623 | — | — |
| 1999-12-15 | $64.24 | $157.67 | 5,513,581 | — | — |
| 1999-12-14 | $62.88 | $154.31 | 4,593,723 | — | — |
| 1999-12-13 | $63.35 | $155.48 | 4,292,917 | — | — |
| 1999-12-10 | $64.96 | $159.42 | 3,376,316 | — | — |
| 1999-12-09 | $63.35 | $155.48 | 3,711,794 | — | — |
| 1999-12-08 | $64.35 | $157.92 | 4,646,361 | — | — |
| 1999-12-07 | $63.47 | $155.77 | 6,203,344 | — | — |
| 1999-12-06 | $66.80 | $163.95 | 4,850,086 | — | — |
| 1999-12-03 | $69.48 | $170.52 | 3,134,032 | — | — |
| 1999-12-02 | $68.30 | $167.63 | 2,808,746 | — | — |
| 1999-12-01 | $68.65 | $168.47 | 3,304,976 | — | — |
| 1999-11-30 | $69.48 | $170.52 | 2,988,725 | — | — |
| 1999-11-29 | $70.97 | $174.16 | 2,932,725 | — | — |
| 1999-11-26 | $71.56 | $175.62 | 898,530 | — | — |
| 1999-11-24 | $71.26 | $174.89 | 1,554,986 | — | — |
| 1999-11-23 | $70.73 | $173.58 | 2,399,091 | — | — |
| 1999-11-22 | $71.86 | $176.35 | 2,527,693 | — | — |
| 1999-11-19 | $72.34 | $177.52 | 3,319,160 | — | — |
| 1999-11-18 | $71.50 | $175.48 | 2,962,354 | — | — |
| 1999-11-17 | $72.22 | $177.23 | 3,324,833 | — | — |
| 1999-11-16 | $73.88 | $181.32 | 2,963,509 | — | — |
| 1999-11-15 | $72.81 | $178.69 | 2,631,814 | — | — |
| 1999-11-12 | $73.41 | $180.15 | 1,842,028 | — | — |
| 1999-11-11 | $73.29 | $179.86 | 2,377,553 | — | — |
| 1999-11-10 | $73.23 | $179.71 | 3,515,424 | — | — |
| 1999-11-09 | $71.98 | $176.65 | 5,565,064 | — | — |
| 1999-11-08 | $73.23 | $179.71 | 2,590,628 | — | — |
| 1999-11-05 | $72.45 | $177.81 | 3,506,178 | — | — |
| 1999-11-04 | $72.57 | $178.11 | 4,286,298 | — | — |
| 1999-11-03 | $72.45 | $177.81 | 4,209,284 | — | — |
| 1999-11-02 | $71.15 | $174.60 | 3,148,322 | — | — |
| 1999-11-01 | $73.52 | $180.44 | 2,752,536 | — | — |
| 1999-10-29 | $73.11 | $179.42 | 3,722,826 | — | — |
| 1999-10-28 | $74.18 | $182.05 | 4,221,997 | — | — |
| 1999-10-27 | $71.56 | $175.62 | 6,432,914 | — | — |
| 1999-10-26 | $68.59 | $168.33 | 3,569,744 | — | — |
| 1999-10-25 | $71.20 | $174.75 | 2,567,933 | — | — |
| 1999-10-22 | $72.34 | $177.52 | 2,507,415 | — | — |
| 1999-10-21 | $71.32 | $175.04 | 3,895,030 | — | — |
| 1999-10-20 | $72.16 | $177.08 | 5,253,436 | — | — |
| 1999-10-19 | $72.45 | $177.81 | 4,983,415 | — | — |
| 1999-10-18 | $68.05 | $167.01 | 3,289,321 | — | — |
| 1999-10-15 | $66.86 | $164.09 | 3,989,485 | — | — |
| 1999-10-14 | $70.07 | $171.98 | 2,989,881 | — | — |
| 1999-10-13 | $71.03 | $174.31 | 2,432,923 | — | — |
| 1999-10-12 | $71.86 | $176.35 | 2,964,980 | — | — |
| 1999-10-11 | $72.69 | $178.40 | 3,264,210 | — | — |
| 1999-10-08 | $72.28 | $177.38 | 3,436,204 | — | — |
| 1999-10-07 | $69.48 | $170.52 | 2,123,291 | — | — |
| 1999-10-06 | $70.43 | $172.85 | 3,046,722 | — | — |
| 1999-10-05 | $67.58 | $165.84 | 2,265,552 | — | — |
| 1999-10-04 | $68.35 | $167.74 | 2,064,980 | — | — |
| 1999-10-01 | $66.92 | $164.24 | 3,724,297 | — | — |
| 1999-09-30 | $64.24 | $157.67 | 4,355,537 | — | — |
| 1999-09-29 | $62.34 | $153.00 | 4,184,278 | — | — |
| 1999-09-28 | $64.48 | $157.75 | 3,123,631 | — | — |
| 1999-09-27 | $65.26 | $159.64 | 2,739,717 | — | — |
| 1999-09-24 | $66.15 | $161.82 | 3,222,919 | — | — |
| 1999-09-23 | $66.09 | $161.68 | 2,628,767 | — | — |
| 1999-09-22 | $67.99 | $166.34 | 2,855,186 | — | — |
| 1999-09-21 | $68.47 | $167.50 | 2,355,489 | — | — |
| 1999-09-20 | $69.96 | $171.14 | 1,643,767 | — | — |
| 1999-09-17 | $71.26 | $174.34 | 3,973,410 | — | — |
| 1999-09-16 | $69.84 | $170.85 | 3,287,115 | — | — |
| 1999-09-15 | $68.77 | $168.23 | 2,695,169 | — | — |
| 1999-09-14 | $68.71 | $168.08 | 2,601,975 | — | — |
| 1999-09-13 | $70.02 | $171.28 | 1,654,589 | — | — |
| 1999-09-10 | $69.84 | $170.85 | 3,103,458 | — | — |
| 1999-09-09 | $68.29 | $167.06 | 2,574,132 | — | — |
| 1999-09-08 | $68.77 | $168.23 | 2,565,202 | — | — |
| 1999-09-07 | $68.47 | $167.50 | 1,630,844 | — | — |
| 1999-09-03 | $69.60 | $170.27 | 2,271,540 | — | — |
| 1999-09-02 | $67.64 | $165.46 | 2,943,967 | — | — |
| 1999-09-01 | $68.29 | $167.06 | 3,337,021 | — | — |
| 1999-08-31 | $66.98 | $163.86 | 4,074,484 | — | — |
| 1999-08-30 | $68.77 | $168.23 | 2,617,000 | — | — |
| 1999-08-27 | $68.17 | $166.77 | 2,148,718 | — | — |
| 1999-08-26 | $69.72 | $170.56 | 3,259,167 | — | — |
| 1999-08-25 | $72.28 | $176.81 | 4,573,971 | — | — |
| 1999-08-24 | $69.48 | $169.97 | 3,118,903 | — | — |
| 1999-08-23 | $69.48 | $169.97 | 4,852,712 | — | — |
| 1999-08-20 | $67.28 | $164.59 | 3,802,151 | — | — |
| 1999-08-19 | $64.54 | $157.90 | 1,965,271 | — | — |
| 1999-08-18 | $64.54 | $157.90 | 2,369,358 | — | — |
| 1999-08-17 | $65.67 | $160.66 | 2,140,943 | — | — |
| 1999-08-16 | $65.61 | $160.51 | 3,533,286 | — | — |
| 1999-08-13 | $65.08 | $159.21 | 4,301,218 | — | — |
| 1999-08-12 | $63.95 | $156.44 | 3,444,820 | — | — |
| 1999-08-11 | $61.75 | $151.06 | 2,598,298 | — | — |
| 1999-08-10 | $61.51 | $150.47 | 3,626,059 | — | — |
| 1999-08-09 | $62.76 | $153.53 | 3,310,334 | — | — |
| 1999-08-06 | $62.52 | $152.95 | 3,241,621 | — | — |
| 1999-08-05 | $62.64 | $153.24 | 2,935,982 | — | — |
| 1999-08-04 | $62.34 | $152.51 | 3,147,691 | — | — |
| 1999-08-03 | $63.71 | $155.86 | 2,538,095 | — | — |
| 1999-08-02 | $63.47 | $155.28 | 2,777,121 | — | — |
| 1999-07-30 | $63.29 | $154.84 | 2,627,716 | — | — |
| 1999-07-29 | $64.01 | $156.59 | 3,040,313 | — | — |
| 1999-07-28 | $65.61 | $160.51 | 1,993,534 | — | — |
| 1999-07-27 | $65.97 | $161.39 | 2,649,255 | — | — |
| 1999-07-26 | $66.51 | $162.70 | 2,196,733 | — | — |
| 1999-07-23 | $66.86 | $163.57 | 3,312,331 | — | — |
| 1999-07-22 | $67.16 | $164.30 | 3,241,200 | — | — |
| 1999-07-21 | $66.74 | $163.28 | 3,556,295 | — | — |
| 1999-07-20 | $68.05 | $166.48 | 3,147,481 | — | — |
| 1999-07-19 | $69.72 | $170.56 | 2,446,161 | — | — |
| 1999-07-16 | $71.32 | $174.49 | 4,312,355 | — | — |
| 1999-07-15 | $71.80 | $175.65 | 3,711,794 | — | — |
| 1999-07-14 | $71.20 | $174.19 | 4,448,101 | — | — |
| 1999-07-13 | $71.62 | $175.21 | 4,411,748 | — | — |
| 1999-07-12 | $70.43 | $172.30 | 3,005,011 | — | — |
| 1999-07-09 | $69.48 | $169.97 | 2,901,835 | — | — |
| 1999-07-08 | $69.24 | $169.39 | 3,903,540 | — | — |
| 1999-07-07 | $69.24 | $169.39 | 4,226,936 | — | — |
| 1999-07-06 | $68.77 | $168.23 | 4,800,284 | — | — |
| 1999-07-02 | $68.29 | $167.06 | 3,970,258 | — | — |
| 1999-07-01 | $66.09 | $161.68 | 3,872,231 | — | — |
| 1999-06-30 | $67.04 | $164.01 | 5,025,232 | — | — |
| 1999-06-29 | $65.79 | $160.45 | 4,460,814 | — | — |
| 1999-06-28 | $65.08 | $158.71 | 2,454,041 | — | — |
| 1999-06-25 | $64.13 | $156.39 | 2,618,471 | — | — |
| 1999-06-24 | $65.38 | $159.43 | 4,420,258 | — | — |
| 1999-06-23 | $64.60 | $157.55 | 3,754,976 | — | — |
| 1999-06-22 | $65.67 | $160.16 | 4,219,161 | — | — |
| 1999-06-21 | $64.54 | $157.40 | 2,789,204 | — | — |
| 1999-06-18 | $64.10 | $156.31 | 3,636,251 | — | — |
| 1999-06-17 | $64.72 | $157.84 | 2,412,435 | — | — |
| 1999-06-16 | $63.83 | $155.66 | 2,203,037 | — | — |
| 1999-06-15 | $63.41 | $154.65 | 2,990,932 | — | — |
| 1999-06-14 | $61.81 | $150.73 | 2,248,951 | — | — |
| 1999-06-11 | $62.52 | $152.47 | 2,560,579 | — | — |
| 1999-06-10 | $62.16 | $151.60 | 3,827,682 | — | — |
| 1999-06-09 | $64.07 | $156.24 | 2,433,343 | — | — |
| 1999-06-08 | $63.83 | $155.66 | 2,085,362 | — | — |
| 1999-06-07 | $64.66 | $157.69 | 1,929,233 | — | — |
| 1999-06-04 | $65.08 | $158.71 | 3,865,927 | — | — |
| 1999-06-03 | $62.76 | $153.05 | 2,269,334 | — | — |
| 1999-06-02 | $62.46 | $152.32 | 3,219,241 | — | — |
| 1999-06-01 | $64.07 | $156.24 | 2,598,193 | — | — |
| 1999-05-28 | $65.43 | $159.58 | 4,259,716 | — | — |
| 1999-05-27 | $62.46 | $152.32 | 4,058,724 | — | — |
| 1999-05-26 | $63.29 | $154.36 | 4,291,131 | — | — |
| 1999-05-25 | $61.63 | $150.29 | 3,647,598 | — | — |
| 1999-05-24 | $62.04 | $151.31 | 3,363,288 | — | — |
| 1999-05-21 | $64.66 | $157.69 | 3,445,030 | — | — |
| 1999-05-20 | $65.67 | $160.16 | 3,853,844 | — | — |
| 1999-05-19 | $66.62 | $162.48 | 4,298,486 | — | — |
| 1999-05-18 | $64.30 | $156.82 | 2,717,653 | — | — |
| 1999-05-17 | $64.48 | $157.26 | 2,643,581 | — | — |
| 1999-05-14 | $63.77 | $155.52 | 3,280,495 | — | — |
| 1999-05-13 | $66.03 | $161.03 | 2,766,509 | — | — |
| 1999-05-12 | $65.79 | $160.45 | 4,864,375 | — | — |
| 1999-05-11 | $63.11 | $153.92 | 3,960,276 | — | — |
| 1999-05-10 | $62.76 | $153.05 | 3,966,791 | — | — |
| 1999-05-07 | $64.24 | $156.68 | 2,980,320 | — | — |
| 1999-05-06 | $64.30 | $156.82 | 4,244,061 | — | — |
| 1999-05-05 | $64.54 | $157.40 | 4,612,530 | — | — |
| 1999-05-04 | $64.07 | $156.24 | 4,584,267 | — | — |
| 1999-05-03 | $62.76 | $153.05 | 4,861,538 | — | — |
| 1999-04-30 | $60.50 | $147.54 | 4,078,266 | — | — |
| 1999-04-29 | $62.10 | $151.45 | 4,027,834 | — | — |
| 1999-04-28 | $62.94 | $153.49 | 3,964,794 | — | — |
| 1999-04-27 | $65.85 | $160.59 | 4,722,325 | — | — |
| 1999-04-26 | $64.72 | $157.84 | 3,555,770 | — | — |
| 1999-04-23 | $63.83 | $155.66 | 5,701,125 | — | — |
| 1999-04-22 | $64.72 | $157.84 | 7,287,001 | — | — |
| 1999-04-21 | $61.15 | $149.13 | 4,332,317 | — | — |
| 1999-04-20 | $56.39 | $137.53 | 6,130,953 | — | — |
| 1999-04-19 | $54.67 | $133.32 | 6,272,583 | — | — |
| 1999-04-16 | $58.42 | $142.46 | 5,143,117 | — | — |
| 1999-04-15 | $58.65 | $143.04 | 7,053,858 | — | — |
| 1999-04-14 | $61.51 | $150.00 | 3,767,164 | — | — |
| 1999-04-13 | $64.24 | $156.68 | 4,862,378 | — | — |
| 1999-04-12 | $62.46 | $152.32 | 3,805,408 | — | — |
| 1999-04-09 | $61.69 | $150.44 | 3,369,802 | — | — |
| 1999-04-08 | $60.91 | $148.55 | 3,150,213 | — | — |
| 1999-04-07 | $60.68 | $147.97 | 2,423,257 | — | — |
| 1999-04-06 | $60.97 | $148.70 | 3,129,935 | — | — |
| 1999-04-05 | $61.87 | $150.87 | 2,903,096 | — | — |
| 1999-04-01 | $60.14 | $146.67 | 4,156,331 | — | — |
| 1999-03-31 | $61.03 | $148.84 | 4,635,540 | — | — |
| 1999-03-30 | $61.63 | $150.29 | 4,654,977 | — | — |
| 1999-03-29 | $59.19 | $143.85 | 4,357,743 | — | — |
| 1999-03-26 | $56.63 | $137.63 | 5,621,590 | — | — |
| 1999-03-25 | $56.33 | $136.91 | 6,021,789 | — | — |
| 1999-03-24 | $55.68 | $135.32 | 4,292,077 | — | — |
| 1999-03-23 | $56.75 | $137.92 | 5,259,846 | — | — |
| 1999-03-22 | $58.65 | $142.55 | 3,680,169 | — | — |
| 1999-03-19 | $57.64 | $140.09 | 5,331,291 | — | — |
| 1999-03-18 | $59.61 | $144.86 | 7,259,263 | — | — |
| 1999-03-17 | $60.79 | $147.75 | 3,294,889 | — | — |
| 1999-03-16 | $61.45 | $149.34 | 4,248,264 | — | — |
| 1999-03-15 | $61.98 | $150.64 | 4,519,861 | — | — |
| 1999-03-12 | $59.61 | $144.86 | 5,075,769 | — | — |
| 1999-03-11 | $59.49 | $144.57 | 4,102,852 | — | — |
| 1999-03-10 | $60.02 | $145.87 | 4,045,170 | — | — |
| 1999-03-09 | $60.68 | $147.46 | 3,225,756 | — | — |
| 1999-03-08 | $60.44 | $146.88 | 4,426,247 | — | — |
| 1999-03-05 | $62.10 | $150.93 | 3,397,119 | — | — |
| 1999-03-04 | $62.04 | $150.79 | 2,821,564 | — | — |
| 1999-03-03 | $60.56 | $147.17 | 3,129,725 | — | — |
| 1999-03-02 | $61.69 | $149.92 | 2,947,119 | — | — |
| 1999-03-01 | $61.21 | $148.76 | 2,566,147 | — | — |
| 1999-02-26 | $59.93 | $145.65 | 3,578,779 | — | — |
| 1999-02-25 | $60.74 | $147.61 | 3,561,338 | — | — |
| 1999-02-24 | $61.48 | $149.41 | 4,051,159 | — | — |
| 1999-02-23 | $62.52 | $151.94 | 3,597,271 | — | — |
| 1999-02-22 | $61.39 | $149.20 | 3,044,831 | — | — |
| 1999-02-19 | $59.90 | $145.58 | 3,010,369 | — | — |
| 1999-02-18 | $59.55 | $144.71 | 3,995,894 | — | — |
| 1999-02-17 | $60.41 | $146.81 | 3,631,103 | — | — |
| 1999-02-16 | $60.11 | $146.09 | 4,227,041 | — | — |
| 1999-02-12 | $59.69 | $145.08 | 3,801,311 | — | — |
| 1999-02-11 | $59.25 | $143.99 | 3,894,190 | — | — |
| 1999-02-10 | $58.18 | $141.39 | 6,120,131 | — | — |
| 1999-02-09 | $58.30 | $141.68 | 4,378,126 | — | — |
| 1999-02-08 | $59.75 | $145.22 | 3,769,580 | — | — |
| 1999-02-05 | $60.26 | $146.45 | 4,592,252 | — | — |
| 1999-02-04 | $62.10 | $150.93 | 3,876,959 | — | — |
| 1999-02-03 | $61.92 | $150.50 | 3,724,822 | — | — |
| 1999-02-02 | $61.87 | $150.35 | 2,689,916 | — | — |
| 1999-02-01 | $61.30 | $148.98 | 3,244,247 | — | — |
| 1999-01-29 | $61.03 | $148.33 | 3,661,572 | — | — |
| 1999-01-28 | $60.94 | $148.11 | 3,155,991 | — | — |
| 1999-01-27 | $60.62 | $147.32 | 4,276,212 | — | — |
| 1999-01-26 | $58.36 | $141.82 | 5,879,529 | — | — |
| 1999-01-25 | $56.30 | $136.83 | 6,410,535 | — | — |
| 1999-01-22 | $56.57 | $137.49 | 8,269,374 | — | — |
| 1999-01-21 | $58.03 | $141.03 | 4,200,144 | — | — |
| 1999-01-20 | $58.74 | $142.76 | 5,506,962 | — | — |
| 1999-01-19 | $57.88 | $140.67 | 5,934,583 | — | — |
| 1999-01-15 | $58.92 | $143.20 | 4,172,826 | — | — |
| 1999-01-14 | $58.53 | $142.26 | 7,479,063 | — | — |
| 1999-01-13 | $59.87 | $145.51 | 6,348,126 | — | — |
| 1999-01-12 | $61.21 | $148.76 | 3,972,989 | — | — |
| 1999-01-11 | $61.75 | $150.06 | 5,123,469 | — | — |
| 1999-01-08 | $62.46 | $151.80 | 4,628,185 | — | — |
| 1999-01-07 | $63.00 | $153.10 | 4,292,182 | — | — |
| 1999-01-06 | $62.43 | $151.73 | 4,547,074 | — | — |
| 1999-01-05 | $62.40 | $151.16 | 2,801,917 | — | — |
| 1999-01-04 | $62.04 | $150.29 | 3,715,996 | — | — |