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
- 1973-05-03 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 | $42.40 | $68.78 | 370,379 | — | — |
| 1999-12-30 | $42.93 | $69.64 | 969,249 | — | — |
| 1999-12-29 | $41.87 | $67.92 | 877,268 | — | — |
| 1999-12-28 | $40.68 | $65.98 | 1,158,401 | — | — |
| 1999-12-27 | $40.88 | $66.31 | 1,342,458 | — | — |
| 1999-12-23 | $42.07 | $68.24 | 664,531 | — | — |
| 1999-12-22 | $41.01 | $66.52 | 990,947 | — | — |
| 1999-12-21 | $41.21 | $66.84 | 1,631,799 | — | — |
| 1999-12-20 | $41.54 | $67.38 | 1,284,628 | — | — |
| 1999-12-17 | $41.60 | $67.49 | 2,499,067 | — | — |
| 1999-12-16 | $41.47 | $67.27 | 2,425,198 | — | — |
| 1999-12-15 | $42.40 | $68.78 | 2,258,311 | — | — |
| 1999-12-14 | $42.53 | $68.99 | 2,394,161 | — | — |
| 1999-12-13 | $43.18 | $70.04 | 1,468,779 | — | — |
| 1999-12-10 | $43.99 | $71.36 | 3,713,034 | — | — |
| 1999-12-09 | $39.82 | $64.59 | 1,392,647 | — | — |
| 1999-12-08 | $38.16 | $61.90 | 2,330,009 | — | — |
| 1999-12-07 | $38.56 | $62.55 | 3,836,336 | — | — |
| 1999-12-06 | $40.41 | $65.55 | 3,289,258 | — | — |
| 1999-12-03 | $43.79 | $71.04 | 2,027,650 | — | — |
| 1999-12-02 | $42.33 | $68.67 | 2,837,276 | — | — |
| 1999-12-01 | $41.87 | $67.92 | 2,543,312 | — | — |
| 1999-11-30 | $42.33 | $68.67 | 1,762,932 | — | — |
| 1999-11-29 | $42.20 | $68.46 | 1,785,385 | — | — |
| 1999-11-26 | $43.92 | $71.25 | 471,228 | — | — |
| 1999-11-24 | $43.19 | $70.07 | 892,551 | — | — |
| 1999-11-23 | $43.06 | $69.85 | 1,415,949 | — | — |
| 1999-11-22 | $44.06 | $71.46 | 1,409,817 | — | — |
| 1999-11-19 | $44.85 | $72.75 | 1,149,344 | — | — |
| 1999-11-18 | $45.18 | $73.29 | 1,638,308 | — | — |
| 1999-11-17 | $45.51 | $73.83 | 1,708,497 | — | — |
| 1999-11-16 | $46.97 | $76.19 | 1,568,591 | — | — |
| 1999-11-15 | $47.50 | $77.05 | 1,444,157 | — | — |
| 1999-11-12 | $47.17 | $76.52 | 1,951,329 | — | — |
| 1999-11-11 | $44.85 | $72.75 | 1,580,289 | — | — |
| 1999-11-10 | $44.85 | $72.75 | 2,245,292 | — | — |
| 1999-11-09 | $43.39 | $70.39 | 1,243,213 | — | — |
| 1999-11-08 | $44.65 | $72.43 | 1,620,101 | — | — |
| 1999-11-05 | $43.33 | $70.28 | 1,780,196 | — | — |
| 1999-11-04 | $43.19 | $70.07 | 1,493,308 | — | — |
| 1999-11-03 | $42.07 | $68.24 | 2,250,481 | — | — |
| 1999-11-02 | $42.13 | $68.35 | 3,452,844 | — | — |
| 1999-11-01 | $42.93 | $69.64 | 3,057,842 | — | — |
| 1999-10-29 | $44.39 | $72.00 | 2,992,748 | — | — |
| 1999-10-28 | $45.78 | $74.26 | 4,964,454 | — | — |
| 1999-10-27 | $42.13 | $68.35 | 2,048,876 | — | — |
| 1999-10-26 | $39.62 | $64.26 | 1,262,741 | — | — |
| 1999-10-25 | $41.34 | $67.06 | 2,595,671 | — | — |
| 1999-10-22 | $41.21 | $66.84 | 2,278,783 | — | — |
| 1999-10-21 | $39.75 | $64.48 | 1,441,138 | — | — |
| 1999-10-20 | $39.29 | $63.73 | 2,054,442 | — | — |
| 1999-10-19 | $37.89 | $61.20 | 1,698,120 | — | — |
| 1999-10-18 | $36.37 | $58.73 | 1,118,306 | — | — |
| 1999-10-15 | $35.91 | $57.99 | 1,657,837 | — | — |
| 1999-10-14 | $37.17 | $60.02 | 1,577,176 | — | — |
| 1999-10-13 | $36.57 | $59.06 | 915,570 | — | — |
| 1999-10-12 | $37.96 | $61.30 | 1,284,062 | — | — |
| 1999-10-11 | $38.16 | $61.62 | 921,041 | — | — |
| 1999-10-08 | $38.76 | $62.59 | 1,912,555 | — | — |
| 1999-10-07 | $37.10 | $59.91 | 1,645,195 | — | — |
| 1999-10-06 | $37.89 | $61.20 | 2,083,499 | — | — |
| 1999-10-05 | $35.91 | $57.99 | 1,612,271 | — | — |
| 1999-10-04 | $35.24 | $56.92 | 918,211 | — | — |
| 1999-10-01 | $34.38 | $55.53 | 2,990,484 | — | — |
| 1999-09-30 | $35.44 | $57.24 | 1,499,440 | — | — |
| 1999-09-29 | $35.24 | $56.92 | 1,976,423 | — | — |
| 1999-09-28 | $35.31 | $57.02 | 1,593,497 | — | — |
| 1999-09-27 | $34.25 | $55.31 | 2,168,028 | — | — |
| 1999-09-24 | $35.24 | $56.92 | 2,162,367 | — | — |
| 1999-09-23 | $34.78 | $56.17 | 2,857,653 | — | — |
| 1999-09-22 | $35.97 | $58.09 | 2,058,593 | — | — |
| 1999-09-21 | $36.77 | $59.38 | 1,598,780 | — | — |
| 1999-09-20 | $37.23 | $60.13 | 1,202,458 | — | — |
| 1999-09-17 | $37.36 | $60.34 | 3,760,675 | — | — |
| 1999-09-16 | $36.70 | $59.27 | 1,990,857 | — | — |
| 1999-09-15 | $35.97 | $58.09 | 2,151,329 | — | — |
| 1999-09-14 | $36.37 | $58.73 | 2,119,159 | — | — |
| 1999-09-13 | $38.03 | $61.41 | 1,538,591 | — | — |
| 1999-09-10 | $38.62 | $62.37 | 1,129,722 | — | — |
| 1999-09-09 | $38.23 | $61.73 | 1,873,121 | — | — |
| 1999-09-08 | $38.36 | $61.94 | 1,725,196 | — | — |
| 1999-09-07 | $38.62 | $62.37 | 2,105,197 | — | — |
| 1999-09-03 | $39.35 | $63.55 | 2,270,669 | — | — |
| 1999-09-02 | $37.43 | $60.45 | 2,077,178 | — | — |
| 1999-09-01 | $38.23 | $61.73 | 3,126,428 | — | — |
| 1999-08-31 | $37.89 | $61.20 | 3,115,390 | — | — |
| 1999-08-30 | $37.23 | $60.13 | 2,673,784 | — | — |
| 1999-08-27 | $37.63 | $60.77 | 4,798,132 | — | — |
| 1999-08-26 | $37.96 | $61.30 | 4,091,620 | — | — |
| 1999-08-25 | $40.74 | $65.80 | 2,147,084 | — | — |
| 1999-08-24 | $40.41 | $65.26 | 1,837,649 | — | — |
| 1999-08-23 | $40.68 | $65.69 | 1,901,423 | — | — |
| 1999-08-20 | $39.62 | $63.98 | 1,922,555 | — | — |
| 1999-08-19 | $39.22 | $63.34 | 1,945,951 | — | — |
| 1999-08-18 | $40.94 | $66.12 | 1,314,439 | — | — |
| 1999-08-17 | $41.60 | $67.19 | 2,161,235 | — | — |
| 1999-08-16 | $40.61 | $65.58 | 1,588,969 | — | — |
| 1999-08-13 | $40.88 | $66.01 | 2,135,480 | — | — |
| 1999-08-12 | $38.62 | $62.37 | 1,152,363 | — | — |
| 1999-08-11 | $38.23 | $61.73 | 1,097,552 | — | — |
| 1999-08-10 | $37.43 | $60.45 | 1,333,213 | — | — |
| 1999-08-09 | $37.96 | $61.30 | 982,740 | — | — |
| 1999-08-06 | $37.96 | $61.30 | 1,167,929 | — | — |
| 1999-08-05 | $38.36 | $61.94 | 1,220,854 | — | — |
| 1999-08-04 | $38.42 | $62.05 | 1,133,684 | — | — |
| 1999-08-03 | $38.95 | $62.91 | 1,275,099 | — | — |
| 1999-08-02 | $39.35 | $63.55 | 1,085,759 | — | — |
| 1999-07-30 | $39.15 | $63.23 | 1,136,325 | — | — |
| 1999-07-29 | $39.82 | $64.30 | 1,701,799 | — | — |
| 1999-07-28 | $40.01 | $64.62 | 1,676,988 | — | — |
| 1999-07-27 | $40.54 | $65.47 | 1,367,081 | — | — |
| 1999-07-26 | $40.01 | $64.62 | 1,309,251 | — | — |
| 1999-07-23 | $39.88 | $64.40 | 1,640,384 | — | — |
| 1999-07-22 | $40.21 | $64.94 | 1,272,175 | — | — |
| 1999-07-21 | $39.95 | $64.51 | 1,865,007 | — | — |
| 1999-07-20 | $39.55 | $63.63 | 1,040,570 | — | — |
| 1999-07-19 | $40.28 | $64.80 | 967,079 | — | — |
| 1999-07-16 | $39.82 | $64.06 | 1,305,477 | — | — |
| 1999-07-15 | $40.08 | $64.48 | 1,306,986 | — | — |
| 1999-07-14 | $39.48 | $63.52 | 1,307,552 | — | — |
| 1999-07-13 | $40.15 | $64.59 | 853,400 | — | — |
| 1999-07-12 | $40.81 | $65.66 | 1,329,439 | — | — |
| 1999-07-09 | $41.94 | $67.47 | 1,178,873 | — | — |
| 1999-07-08 | $41.47 | $66.72 | 1,831,988 | — | — |
| 1999-07-07 | $41.47 | $66.72 | 1,715,950 | — | — |
| 1999-07-06 | $41.21 | $66.30 | 1,633,780 | — | — |
| 1999-07-02 | $40.61 | $65.34 | 2,002,744 | — | — |
| 1999-07-01 | $39.62 | $63.74 | 1,568,780 | — | — |
| 1999-06-30 | $38.89 | $62.56 | 1,786,328 | — | — |
| 1999-06-29 | $37.89 | $60.97 | 1,122,363 | — | — |
| 1999-06-28 | $37.70 | $60.65 | 1,065,287 | — | — |
| 1999-06-25 | $36.83 | $59.26 | 991,513 | — | — |
| 1999-06-24 | $36.77 | $59.15 | 1,612,365 | — | — |
| 1999-06-23 | $37.36 | $60.11 | 1,455,195 | — | — |
| 1999-06-22 | $39.02 | $62.78 | 925,381 | — | — |
| 1999-06-21 | $39.88 | $64.16 | 788,022 | — | — |
| 1999-06-18 | $39.62 | $63.74 | 2,010,857 | — | — |
| 1999-06-17 | $39.95 | $64.27 | 1,023,400 | — | — |
| 1999-06-16 | $39.35 | $63.31 | 1,559,912 | — | — |
| 1999-06-15 | $38.03 | $61.18 | 1,081,419 | — | — |
| 1999-06-14 | $37.83 | $60.86 | 903,400 | — | — |
| 1999-06-11 | $37.23 | $59.90 | 1,196,137 | — | — |
| 1999-06-10 | $37.56 | $60.43 | 1,073,023 | — | — |
| 1999-06-09 | $38.76 | $62.35 | 1,695,290 | — | — |
| 1999-06-08 | $39.29 | $63.20 | 4,020,110 | — | — |
| 1999-06-07 | $36.77 | $59.15 | 1,351,421 | — | — |
| 1999-06-04 | $36.90 | $59.37 | 968,400 | — | — |
| 1999-06-03 | $36.77 | $59.15 | 853,871 | — | — |
| 1999-06-02 | $36.57 | $58.83 | 1,314,251 | — | — |
| 1999-06-01 | $36.44 | $58.62 | 1,362,836 | — | — |
| 1999-05-28 | $37.89 | $60.97 | 968,777 | — | — |
| 1999-05-27 | $37.10 | $59.69 | 1,478,496 | — | — |
| 1999-05-26 | $38.36 | $61.71 | 2,096,329 | — | — |
| 1999-05-25 | $35.91 | $57.77 | 1,357,553 | — | — |
| 1999-05-24 | $36.83 | $59.26 | 1,339,345 | — | — |
| 1999-05-21 | $37.76 | $60.75 | 1,206,892 | — | — |
| 1999-05-20 | $38.23 | $61.50 | 879,060 | — | — |
| 1999-05-19 | $38.95 | $62.67 | 1,128,872 | — | — |
| 1999-05-18 | $38.09 | $61.29 | 1,430,666 | — | — |
| 1999-05-17 | $38.69 | $62.24 | 927,740 | — | — |
| 1999-05-14 | $39.09 | $62.88 | 1,322,364 | — | — |
| 1999-05-13 | $40.88 | $65.76 | 671,984 | — | — |
| 1999-05-12 | $40.54 | $65.23 | 1,234,062 | — | — |
| 1999-05-11 | $40.48 | $65.12 | 1,027,268 | — | — |
| 1999-05-10 | $39.82 | $64.06 | 883,305 | — | — |
| 1999-05-07 | $40.74 | $65.55 | 2,086,706 | — | — |
| 1999-05-06 | $40.15 | $64.59 | 1,306,043 | — | — |
| 1999-05-05 | $40.81 | $65.66 | 1,793,875 | — | — |
| 1999-05-04 | $40.48 | $65.12 | 1,617,742 | — | — |
| 1999-05-03 | $42.33 | $68.11 | 1,330,760 | — | — |
| 1999-04-30 | $42.13 | $67.79 | 1,725,762 | — | — |
| 1999-04-29 | $43.06 | $69.28 | 2,053,687 | — | — |
| 1999-04-28 | $42.60 | $68.53 | 2,130,103 | — | — |
| 1999-04-27 | $42.20 | $67.89 | 1,869,630 | — | — |
| 1999-04-26 | $40.15 | $64.59 | 1,449,251 | — | — |
| 1999-04-23 | $40.54 | $65.23 | 736,890 | — | — |
| 1999-04-22 | $41.14 | $66.19 | 1,380,194 | — | — |
| 1999-04-21 | $40.28 | $64.80 | 1,236,514 | — | — |
| 1999-04-20 | $40.01 | $64.14 | 1,624,535 | — | — |
| 1999-04-19 | $39.95 | $64.03 | 2,186,330 | — | — |
| 1999-04-16 | $39.82 | $63.82 | 2,163,688 | — | — |
| 1999-04-15 | $40.21 | $64.46 | 1,874,441 | — | — |
| 1999-04-14 | $40.68 | $65.20 | 1,483,308 | — | — |
| 1999-04-13 | $41.34 | $66.26 | 1,391,138 | — | — |
| 1999-04-12 | $41.67 | $66.79 | 1,378,402 | — | — |
| 1999-04-09 | $41.01 | $65.73 | 1,349,156 | — | — |
| 1999-04-08 | $40.61 | $65.09 | 1,987,178 | — | — |
| 1999-04-07 | $39.55 | $63.39 | 2,023,593 | — | — |
| 1999-04-06 | $38.56 | $61.80 | 1,958,781 | — | — |
| 1999-04-05 | $37.83 | $60.63 | 1,813,403 | — | — |
| 1999-04-01 | $37.17 | $59.57 | 1,331,515 | — | — |
| 1999-03-31 | $38.09 | $61.06 | 2,195,386 | — | — |
| 1999-03-30 | $37.83 | $60.63 | 1,817,271 | — | — |
| 1999-03-29 | $39.35 | $63.08 | 1,526,044 | — | — |
| 1999-03-26 | $38.16 | $61.16 | 991,985 | — | — |
| 1999-03-25 | $39.15 | $62.76 | 1,335,194 | — | — |
| 1999-03-24 | $39.29 | $62.97 | 1,353,968 | — | — |
| 1999-03-23 | $39.15 | $62.76 | 2,047,461 | — | — |
| 1999-03-22 | $40.48 | $64.88 | 1,075,759 | — | — |
| 1999-03-19 | $40.61 | $65.09 | 2,073,971 | — | — |
| 1999-03-18 | $41.21 | $66.05 | 1,752,649 | — | — |
| 1999-03-17 | $40.28 | $64.56 | 1,485,949 | — | — |
| 1999-03-16 | $40.61 | $65.09 | 1,893,781 | — | — |
| 1999-03-15 | $41.47 | $66.47 | 2,509,538 | — | — |
| 1999-03-12 | $40.74 | $65.31 | 1,779,347 | — | — |
| 1999-03-11 | $39.88 | $63.93 | 1,616,044 | — | — |
| 1999-03-10 | $39.48 | $63.29 | 1,673,686 | — | — |
| 1999-03-09 | $39.29 | $62.97 | 1,672,554 | — | — |
| 1999-03-08 | $38.95 | $62.44 | 1,269,911 | — | — |
| 1999-03-05 | $38.95 | $62.44 | 1,976,612 | — | — |
| 1999-03-04 | $38.49 | $61.70 | 1,240,194 | — | — |
| 1999-03-03 | $37.89 | $60.74 | 1,376,704 | — | — |
| 1999-03-02 | $39.15 | $62.76 | 1,732,648 | — | — |
| 1999-03-01 | $38.69 | $62.01 | 1,735,196 | — | — |
| 1999-02-26 | $37.03 | $59.36 | 1,604,912 | — | — |
| 1999-02-25 | $36.70 | $58.83 | 2,122,273 | — | — |
| 1999-02-24 | $37.17 | $59.57 | 2,071,423 | — | — |
| 1999-02-23 | $38.03 | $60.95 | 1,457,836 | — | — |
| 1999-02-22 | $39.09 | $62.65 | 1,287,741 | — | — |
| 1999-02-19 | $37.89 | $60.74 | 1,811,234 | — | — |
| 1999-02-18 | $38.16 | $61.16 | 1,426,893 | — | — |
| 1999-02-17 | $37.36 | $59.89 | 1,563,025 | — | — |
| 1999-02-16 | $37.89 | $60.74 | 1,941,517 | — | — |
| 1999-02-12 | $37.23 | $59.68 | 1,361,232 | — | — |
| 1999-02-11 | $37.63 | $60.31 | 1,668,497 | — | — |
| 1999-02-10 | $36.83 | $59.04 | 2,684,162 | — | — |
| 1999-02-09 | $34.71 | $55.64 | 2,387,934 | — | — |
| 1999-02-08 | $34.85 | $55.86 | 1,780,196 | — | — |
| 1999-02-05 | $34.98 | $56.07 | 1,626,893 | — | — |
| 1999-02-04 | $35.05 | $56.17 | 2,214,254 | — | — |
| 1999-02-03 | $36.90 | $59.15 | 1,682,271 | — | — |
| 1999-02-02 | $35.51 | $56.92 | 1,294,345 | — | — |
| 1999-02-01 | $36.30 | $58.19 | 1,194,722 | — | — |
| 1999-01-29 | $37.63 | $60.31 | 2,008,593 | — | — |
| 1999-01-28 | $36.50 | $58.51 | 2,401,613 | — | — |
| 1999-01-27 | $35.05 | $56.17 | 2,070,480 | — | — |
| 1999-01-26 | $36.30 | $58.19 | 3,089,069 | — | — |
| 1999-01-25 | $37.36 | $59.89 | 1,469,723 | — | — |
| 1999-01-22 | $38.09 | $61.06 | 2,529,538 | — | — |
| 1999-01-21 | $38.03 | $60.95 | 2,813,596 | — | — |
| 1999-01-20 | $37.10 | $59.47 | 2,702,086 | — | — |
| 1999-01-19 | $37.23 | $59.44 | 2,166,141 | — | — |
| 1999-01-15 | $39.29 | $62.72 | 2,835,955 | — | — |
| 1999-01-14 | $36.30 | $57.96 | 2,035,008 | — | — |
| 1999-01-13 | $38.42 | $61.34 | 2,918,974 | — | — |
| 1999-01-12 | $37.70 | $60.18 | 1,343,024 | — | — |
| 1999-01-11 | $38.62 | $61.66 | 2,147,839 | — | — |
| 1999-01-08 | $40.15 | $64.09 | 1,748,781 | — | — |
| 1999-01-07 | $39.55 | $63.14 | 2,767,464 | — | — |
| 1999-01-06 | $40.54 | $64.73 | 3,315,296 | — | — |
| 1999-01-05 | $41.27 | $65.89 | 1,315,760 | — | — |
| 1999-01-04 | $41.94 | $66.95 | 1,897,932 | — | — |