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
- 1970-01-02 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 | $59.31 | $204.65 | 517,500 | — | — |
| 1999-12-30 | $59.50 | $205.30 | 603,800 | — | — |
| 1999-12-29 | $59.81 | $206.37 | 1,228,700 | — | — |
| 1999-12-28 | $59.25 | $204.43 | 1,153,300 | — | — |
| 1999-12-27 | $59.25 | $204.43 | 1,216,800 | — | — |
| 1999-12-23 | $59.69 | $205.94 | 1,497,900 | — | — |
| 1999-12-22 | $60.00 | $207.02 | 3,039,800 | — | — |
| 1999-12-21 | $60.44 | $208.53 | 2,236,200 | — | — |
| 1999-12-20 | $60.75 | $209.61 | 2,151,300 | — | — |
| 1999-12-17 | $61.88 | $213.49 | 3,910,300 | — | — |
| 1999-12-16 | $62.00 | $213.92 | 2,967,000 | — | — |
| 1999-12-15 | $60.69 | $209.39 | 2,670,300 | — | — |
| 1999-12-14 | $59.44 | $205.08 | 2,696,100 | — | — |
| 1999-12-13 | $60.00 | $207.02 | 2,256,600 | — | — |
| 1999-12-10 | $60.63 | $209.18 | 2,096,200 | — | — |
| 1999-12-09 | $61.44 | $211.98 | 2,485,600 | — | — |
| 1999-12-08 | $60.25 | $207.88 | 3,313,200 | — | — |
| 1999-12-07 | $59.25 | $204.43 | 2,981,200 | — | — |
| 1999-12-06 | $60.00 | $207.02 | 3,234,200 | — | — |
| 1999-12-03 | $59.50 | $205.30 | 2,901,700 | — | — |
| 1999-12-02 | $59.38 | $204.87 | 5,281,800 | — | — |
| 1999-12-01 | $61.50 | $212.20 | 6,758,300 | — | — |
| 1999-11-30 | $60.94 | $210.26 | 2,742,300 | — | — |
| 1999-11-29 | $60.88 | $210.04 | 3,372,100 | — | — |
| 1999-11-26 | $61.06 | $210.69 | 1,467,100 | — | — |
| 1999-11-24 | $60.00 | $207.02 | 3,453,800 | — | — |
| 1999-11-23 | $58.81 | $202.92 | 4,698,100 | — | — |
| 1999-11-22 | $59.44 | $205.08 | 3,579,200 | — | — |
| 1999-11-19 | $60.44 | $208.53 | 3,047,900 | — | — |
| 1999-11-18 | $61.19 | $211.12 | 3,724,000 | — | — |
| 1999-11-17 | $61.44 | $211.98 | 2,792,400 | — | — |
| 1999-11-16 | $61.06 | $209.54 | 4,743,600 | — | — |
| 1999-11-15 | $59.50 | $204.18 | 3,318,300 | — | — |
| 1999-11-12 | $59.81 | $205.25 | 3,334,900 | — | — |
| 1999-11-11 | $60.00 | $205.89 | 6,119,600 | — | — |
| 1999-11-10 | $58.44 | $200.53 | 5,352,100 | — | — |
| 1999-11-09 | $57.38 | $196.89 | 5,736,900 | — | — |
| 1999-11-08 | $55.75 | $191.31 | 5,679,200 | — | — |
| 1999-11-05 | $52.31 | $179.51 | 4,462,800 | — | — |
| 1999-11-04 | $53.56 | $183.80 | 5,285,200 | — | — |
| 1999-11-03 | $54.25 | $186.16 | 6,248,700 | — | — |
| 1999-11-02 | $55.25 | $189.59 | 7,055,500 | — | — |
| 1999-11-01 | $57.25 | $196.46 | 1,747,600 | — | — |
| 1999-10-29 | $57.75 | $198.17 | 2,688,800 | — | — |
| 1999-10-28 | $56.94 | $195.38 | 2,562,900 | — | — |
| 1999-10-27 | $56.44 | $193.67 | 1,751,500 | — | — |
| 1999-10-26 | $56.13 | $192.60 | 1,729,200 | — | — |
| 1999-10-25 | $56.50 | $193.88 | 1,300,300 | — | — |
| 1999-10-22 | $58.44 | $200.53 | 2,163,600 | — | — |
| 1999-10-21 | $57.38 | $196.89 | 1,830,600 | — | — |
| 1999-10-20 | $57.13 | $196.03 | 3,029,200 | — | — |
| 1999-10-19 | $55.06 | $188.95 | 1,970,700 | — | — |
| 1999-10-18 | $55.50 | $190.45 | 1,868,800 | — | — |
| 1999-10-15 | $55.00 | $188.74 | 1,497,300 | — | — |
| 1999-10-14 | $55.56 | $190.67 | 3,279,000 | — | — |
| 1999-10-13 | $55.19 | $189.38 | 4,417,900 | — | — |
| 1999-10-12 | $54.00 | $185.30 | 2,283,000 | — | — |
| 1999-10-11 | $53.56 | $183.80 | 2,082,100 | — | — |
| 1999-10-08 | $52.81 | $181.23 | 3,341,800 | — | — |
| 1999-10-07 | $55.25 | $189.59 | 1,546,500 | — | — |
| 1999-10-06 | $55.75 | $191.31 | 1,667,000 | — | — |
| 1999-10-05 | $54.88 | $188.31 | 1,998,800 | — | — |
| 1999-10-04 | $56.63 | $194.31 | 2,199,600 | — | — |
| 1999-10-01 | $56.56 | $194.10 | 3,954,800 | — | — |
| 1999-09-30 | $55.41 | $190.13 | 3,438,600 | — | — |
| 1999-09-29 | $53.59 | $183.91 | 2,108,800 | — | — |
| 1999-09-28 | $53.13 | $182.30 | 2,175,200 | — | — |
| 1999-09-27 | $53.97 | $185.20 | 1,735,600 | — | — |
| 1999-09-24 | $54.00 | $185.30 | 1,743,000 | — | — |
| 1999-09-23 | $54.59 | $187.34 | 2,818,000 | — | — |
| 1999-09-22 | $54.13 | $185.73 | 2,919,400 | — | — |
| 1999-09-21 | $52.88 | $181.44 | 3,553,600 | — | — |
| 1999-09-20 | $53.56 | $183.80 | 2,650,400 | — | — |
| 1999-09-17 | $54.63 | $187.45 | 2,381,200 | — | — |
| 1999-09-16 | $54.69 | $187.66 | 2,181,000 | — | — |
| 1999-09-15 | $55.47 | $190.34 | 2,396,400 | — | — |
| 1999-09-14 | $56.91 | $195.28 | 1,383,000 | — | — |
| 1999-09-13 | $57.22 | $196.35 | 2,147,400 | — | — |
| 1999-09-10 | $57.94 | $198.82 | 2,591,000 | — | — |
| 1999-09-09 | $57.91 | $198.71 | 6,384,200 | — | — |
| 1999-09-08 | $55.56 | $190.67 | 2,321,400 | — | — |
| 1999-09-07 | $55.97 | $192.06 | 1,737,400 | — | — |
| 1999-09-03 | $56.47 | $193.78 | 1,909,200 | — | — |
| 1999-09-02 | $55.59 | $190.77 | 2,283,800 | — | — |
| 1999-09-01 | $56.75 | $194.74 | 1,948,200 | — | — |
| 1999-08-31 | $55.92 | $191.90 | 2,633,200 | — | — |
| 1999-08-30 | $55.19 | $189.38 | 1,609,600 | — | — |
| 1999-08-27 | $55.19 | $189.38 | 2,012,000 | — | — |
| 1999-08-26 | $55.19 | $189.38 | 3,807,600 | — | — |
| 1999-08-25 | $57.16 | $196.13 | 2,835,000 | — | — |
| 1999-08-24 | $58.16 | $199.57 | 1,930,400 | — | — |
| 1999-08-23 | $59.41 | $203.86 | 1,448,400 | — | — |
| 1999-08-20 | $58.81 | $201.82 | 2,097,800 | — | — |
| 1999-08-19 | $58.69 | $201.39 | 1,452,200 | — | — |
| 1999-08-18 | $59.22 | $203.21 | 1,986,600 | — | — |
| 1999-08-17 | $59.63 | $203.46 | 1,945,400 | — | — |
| 1999-08-16 | $59.34 | $202.50 | 2,055,400 | — | — |
| 1999-08-13 | $59.38 | $202.61 | 2,374,400 | — | — |
| 1999-08-12 | $58.84 | $200.80 | 1,996,800 | — | — |
| 1999-08-11 | $58.75 | $200.48 | 2,436,000 | — | — |
| 1999-08-10 | $58.75 | $200.48 | 3,091,000 | — | — |
| 1999-08-09 | $59.13 | $201.76 | 2,102,600 | — | — |
| 1999-08-06 | $59.31 | $202.40 | 1,746,600 | — | — |
| 1999-08-05 | $59.25 | $202.18 | 1,900,000 | — | — |
| 1999-08-04 | $58.75 | $200.48 | 2,781,400 | — | — |
| 1999-08-03 | $58.34 | $199.09 | 2,058,400 | — | — |
| 1999-08-02 | $58.22 | $198.66 | 2,585,400 | — | — |
| 1999-07-30 | $57.94 | $197.70 | 3,064,800 | — | — |
| 1999-07-29 | $57.22 | $195.25 | 2,071,000 | — | — |
| 1999-07-28 | $57.25 | $195.36 | 1,756,200 | — | — |
| 1999-07-27 | $56.75 | $193.65 | 2,492,000 | — | — |
| 1999-07-26 | $55.88 | $190.67 | 1,972,200 | — | — |
| 1999-07-23 | $57.03 | $194.61 | 2,146,400 | — | — |
| 1999-07-22 | $56.53 | $192.90 | 2,222,800 | — | — |
| 1999-07-21 | $57.00 | $194.50 | 4,410,600 | — | — |
| 1999-07-20 | $57.38 | $195.78 | 2,226,800 | — | — |
| 1999-07-19 | $59.00 | $201.33 | 2,242,400 | — | — |
| 1999-07-16 | $59.44 | $202.82 | 2,791,400 | — | — |
| 1999-07-15 | $60.75 | $207.30 | 4,426,400 | — | — |
| 1999-07-14 | $59.25 | $202.18 | 3,182,400 | — | — |
| 1999-07-13 | $58.28 | $198.88 | 2,945,400 | — | — |
| 1999-07-12 | $59.13 | $201.76 | 4,681,600 | — | — |
| 1999-07-09 | $57.09 | $194.82 | 2,279,400 | — | — |
| 1999-07-08 | $56.34 | $192.26 | 2,659,600 | — | — |
| 1999-07-07 | $56.22 | $191.84 | 2,952,200 | — | — |
| 1999-07-06 | $56.41 | $192.48 | 4,211,200 | — | — |
| 1999-07-02 | $55.69 | $190.03 | 1,382,000 | — | — |
| 1999-07-01 | $56.09 | $191.41 | 2,695,200 | — | — |
| 1999-06-30 | $54.25 | $185.12 | 2,506,600 | — | — |
| 1999-06-29 | $54.13 | $184.69 | 3,252,600 | — | — |
| 1999-06-28 | $54.16 | $184.80 | 1,692,000 | — | — |
| 1999-06-25 | $54.97 | $187.57 | 1,567,000 | — | — |
| 1999-06-24 | $55.25 | $188.53 | 1,948,400 | — | — |
| 1999-06-23 | $55.34 | $188.85 | 2,051,800 | — | — |
| 1999-06-22 | $55.25 | $188.53 | 1,779,800 | — | — |
| 1999-06-21 | $55.78 | $190.35 | 2,537,200 | — | — |
| 1999-06-18 | $56.06 | $191.31 | 3,287,800 | — | — |
| 1999-06-17 | $56.19 | $191.73 | 2,287,600 | — | — |
| 1999-06-16 | $56.56 | $193.01 | 2,679,000 | — | — |
| 1999-06-15 | $56.59 | $193.12 | 2,255,600 | — | — |
| 1999-06-14 | $55.44 | $189.17 | 1,925,200 | — | — |
| 1999-06-11 | $55.63 | $189.81 | 3,131,400 | — | — |
| 1999-06-10 | $54.91 | $187.36 | 3,384,400 | — | — |
| 1999-06-09 | $53.72 | $183.31 | 1,586,800 | — | — |
| 1999-06-08 | $54.00 | $184.27 | 1,586,200 | — | — |
| 1999-06-07 | $54.47 | $185.87 | 1,660,600 | — | — |
| 1999-06-04 | $54.34 | $185.44 | 1,410,200 | — | — |
| 1999-06-03 | $54.06 | $184.48 | 1,221,200 | — | — |
| 1999-06-02 | $53.91 | $183.95 | 2,667,000 | — | — |
| 1999-06-01 | $53.56 | $182.77 | 2,870,800 | — | — |
| 1999-05-28 | $53.59 | $182.88 | 2,272,200 | — | — |
| 1999-05-27 | $53.59 | $182.88 | 2,574,600 | — | — |
| 1999-05-26 | $55.41 | $189.07 | 2,732,000 | — | — |
| 1999-05-25 | $53.81 | $183.63 | 2,690,400 | — | — |
| 1999-05-24 | $54.13 | $184.69 | 2,103,200 | — | — |
| 1999-05-21 | $55.22 | $188.43 | 2,911,400 | — | — |
| 1999-05-20 | $53.94 | $184.05 | 2,326,800 | — | — |
| 1999-05-19 | $53.66 | $183.09 | 4,149,800 | — | — |
| 1999-05-18 | $53.06 | $180.02 | 1,960,400 | — | — |
| 1999-05-17 | $53.66 | $182.03 | 2,016,000 | — | — |
| 1999-05-14 | $53.88 | $182.78 | 2,630,800 | — | — |
| 1999-05-13 | $53.91 | $182.88 | 3,425,600 | — | — |
| 1999-05-12 | $53.44 | $181.29 | 3,480,600 | — | — |
| 1999-05-11 | $55.06 | $186.80 | 3,175,400 | — | — |
| 1999-05-10 | $55.44 | $188.08 | 2,227,800 | — | — |
| 1999-05-07 | $56.53 | $191.79 | 2,347,800 | — | — |
| 1999-05-06 | $55.47 | $188.18 | 2,005,400 | — | — |
| 1999-05-05 | $55.69 | $188.92 | 5,805,600 | — | — |
| 1999-05-04 | $56.91 | $193.06 | 4,764,200 | — | — |
| 1999-05-03 | $57.22 | $194.12 | 4,275,400 | — | — |
| 1999-04-30 | $56.59 | $192.00 | 3,516,400 | — | — |
| 1999-04-29 | $56.50 | $191.68 | 6,508,800 | — | — |
| 1999-04-28 | $56.25 | $190.83 | 6,315,400 | — | — |
| 1999-04-27 | $55.44 | $188.08 | 5,124,400 | — | — |
| 1999-04-26 | $53.56 | $181.72 | 3,268,400 | — | — |
| 1999-04-23 | $53.09 | $180.12 | 4,673,800 | — | — |
| 1999-04-22 | $53.53 | $181.61 | 5,390,400 | — | — |
| 1999-04-21 | $52.75 | $178.96 | 3,412,800 | — | — |
| 1999-04-20 | $53.63 | $181.93 | 8,583,000 | — | — |
| 1999-04-19 | $55.06 | $186.80 | 8,090,200 | — | — |
| 1999-04-16 | $54.44 | $184.68 | 7,423,600 | — | — |
| 1999-04-15 | $52.50 | $178.11 | 5,337,400 | — | — |
| 1999-04-14 | $49.69 | $168.57 | 2,764,000 | — | — |
| 1999-04-13 | $50.34 | $170.80 | 3,338,800 | — | — |
| 1999-04-12 | $50.38 | $170.90 | 3,249,800 | — | — |
| 1999-04-09 | $50.28 | $170.58 | 4,140,800 | — | — |
| 1999-04-08 | $49.75 | $168.78 | 4,223,600 | — | — |
| 1999-04-07 | $48.69 | $165.18 | 6,598,800 | — | — |
| 1999-04-06 | $48.16 | $163.37 | 4,573,600 | — | — |
| 1999-04-05 | $48.47 | $164.43 | 6,207,800 | — | — |
| 1999-04-01 | $47.91 | $162.53 | 12,241,200 | — | — |
| 1999-03-31 | $50.50 | $171.33 | 4,376,400 | — | — |
| 1999-03-30 | $51.66 | $175.25 | 6,403,800 | — | — |
| 1999-03-29 | $52.50 | $178.11 | 6,669,400 | — | — |
| 1999-03-26 | $50.22 | $170.37 | 3,047,000 | — | — |
| 1999-03-25 | $49.66 | $168.46 | 3,237,600 | — | — |
| 1999-03-24 | $49.25 | $167.08 | 2,891,000 | — | — |
| 1999-03-23 | $48.78 | $165.49 | 1,833,200 | — | — |
| 1999-03-22 | $49.94 | $169.42 | 2,814,800 | — | — |
| 1999-03-19 | $48.16 | $163.37 | 3,008,400 | — | — |
| 1999-03-18 | $49.88 | $169.20 | 4,785,200 | — | — |
| 1999-03-17 | $49.41 | $167.61 | 4,204,200 | — | — |
| 1999-03-16 | $47.56 | $161.36 | 2,769,400 | — | — |
| 1999-03-15 | $47.31 | $160.51 | 3,665,200 | — | — |
| 1999-03-12 | $47.94 | $162.63 | 5,210,000 | — | — |
| 1999-03-11 | $47.97 | $162.74 | 14,446,800 | — | — |
| 1999-03-10 | $46.56 | $157.97 | 7,034,400 | — | — |
| 1999-03-09 | $44.88 | $152.24 | 4,604,400 | — | — |
| 1999-03-08 | $44.75 | $151.82 | 3,784,600 | — | — |
| 1999-03-05 | $44.88 | $152.24 | 7,053,000 | — | — |
| 1999-03-04 | $43.50 | $147.58 | 6,644,800 | — | — |
| 1999-03-03 | $42.06 | $142.70 | 4,790,600 | — | — |
| 1999-03-02 | $41.19 | $138.71 | 1,715,400 | — | — |
| 1999-03-01 | $41.84 | $140.92 | 2,130,400 | — | — |
| 1999-02-26 | $42.50 | $143.13 | 4,118,200 | — | — |
| 1999-02-25 | $42.38 | $142.70 | 3,343,600 | — | — |
| 1999-02-24 | $41.69 | $140.39 | 4,269,000 | — | — |
| 1999-02-23 | $41.28 | $139.02 | 2,302,600 | — | — |
| 1999-02-22 | $41.03 | $138.18 | 4,408,000 | — | — |
| 1999-02-19 | $40.69 | $137.02 | 1,942,000 | — | — |
| 1999-02-18 | $40.63 | $136.81 | 4,986,600 | — | — |
| 1999-02-17 | $40.94 | $137.86 | 4,128,200 | — | — |
| 1999-02-16 | $41.13 | $138.50 | 4,128,200 | — | — |
| 1999-02-12 | $41.56 | $139.97 | 2,160,600 | — | — |
| 1999-02-11 | $41.91 | $141.13 | 2,135,600 | — | — |
| 1999-02-10 | $42.25 | $142.28 | 1,882,200 | — | — |
| 1999-02-09 | $42.56 | $143.34 | 1,882,000 | — | — |
| 1999-02-08 | $43.75 | $147.34 | 2,731,800 | — | — |
| 1999-02-05 | $43.75 | $147.34 | 3,169,400 | — | — |
| 1999-02-04 | $43.59 | $146.81 | 4,762,000 | — | — |
| 1999-02-03 | $43.16 | $145.34 | 4,884,000 | — | — |
| 1999-02-02 | $41.75 | $140.60 | 3,283,600 | — | — |
| 1999-02-01 | $41.41 | $139.47 | 2,701,800 | — | — |
| 1999-01-29 | $40.56 | $136.60 | 3,019,200 | — | — |
| 1999-01-28 | $41.31 | $139.13 | 3,583,800 | — | — |
| 1999-01-27 | $41.13 | $138.50 | 3,766,000 | — | — |
| 1999-01-26 | $42.66 | $143.65 | 4,477,400 | — | — |
| 1999-01-25 | $43.00 | $144.81 | 4,277,600 | — | — |
| 1999-01-22 | $43.00 | $144.81 | 3,376,800 | — | — |
| 1999-01-21 | $43.44 | $146.28 | 5,627,600 | — | — |
| 1999-01-20 | $44.56 | $150.07 | 4,869,600 | — | — |
| 1999-01-19 | $44.63 | $150.28 | 4,876,600 | — | — |
| 1999-01-15 | $44.38 | $149.44 | 5,029,600 | — | — |
| 1999-01-14 | $43.25 | $145.65 | 4,052,200 | — | — |
| 1999-01-13 | $43.63 | $146.91 | 5,306,200 | — | — |
| 1999-01-12 | $43.66 | $147.02 | 5,439,200 | — | — |
| 1999-01-11 | $43.72 | $147.23 | 5,694,800 | — | — |
| 1999-01-08 | $44.75 | $150.70 | 8,237,000 | — | — |
| 1999-01-07 | $45.53 | $153.33 | 7,082,800 | — | — |
| 1999-01-06 | $46.28 | $155.86 | 9,521,400 | — | — |
| 1999-01-05 | $45.47 | $153.12 | 13,075,200 | — | — |
| 1999-01-04 | $45.31 | $152.60 | 23,292,600 | — | — |