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
- 1994-11-16 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 | $48.19 | $49.93 | 296,200 | — | — |
| 1999-12-30 | $47.69 | $49.42 | 298,400 | — | — |
| 1999-12-29 | $46.81 | $48.51 | 320,100 | — | — |
| 1999-12-28 | $46.63 | $48.31 | 528,400 | — | — |
| 1999-12-27 | $46.25 | $47.93 | 977,700 | — | — |
| 1999-12-23 | $46.13 | $47.80 | 471,500 | — | — |
| 1999-12-22 | $45.94 | $47.60 | 415,600 | — | — |
| 1999-12-21 | $46.13 | $47.80 | 826,000 | — | — |
| 1999-12-20 | $46.19 | $47.86 | 463,900 | — | — |
| 1999-12-17 | $46.50 | $48.18 | 912,600 | — | — |
| 1999-12-16 | $46.44 | $48.12 | 1,128,700 | — | — |
| 1999-12-15 | $46.94 | $48.64 | 886,500 | — | — |
| 1999-12-14 | $48.38 | $50.13 | 1,569,600 | — | — |
| 1999-12-13 | $49.94 | $51.75 | 729,500 | — | — |
| 1999-12-10 | $49.44 | $51.23 | 1,413,000 | — | — |
| 1999-12-09 | $48.25 | $50.00 | 1,351,300 | — | — |
| 1999-12-08 | $48.50 | $50.26 | 564,000 | — | — |
| 1999-12-07 | $49.19 | $50.97 | 1,297,600 | — | — |
| 1999-12-06 | $50.69 | $52.52 | 1,094,200 | — | — |
| 1999-12-03 | $50.75 | $52.59 | 1,167,600 | — | — |
| 1999-12-02 | $47.94 | $49.67 | 1,079,400 | — | — |
| 1999-12-01 | $46.41 | $48.09 | 1,384,700 | — | — |
| 1999-11-30 | $46.56 | $48.25 | 1,566,700 | — | — |
| 1999-11-29 | $45.88 | $47.54 | 758,800 | — | — |
| 1999-11-26 | $47.31 | $49.03 | 207,100 | — | — |
| 1999-11-24 | $47.06 | $48.77 | 317,800 | — | — |
| 1999-11-23 | $47.25 | $48.96 | 673,600 | — | — |
| 1999-11-22 | $48.06 | $49.80 | 683,400 | — | — |
| 1999-11-19 | $50.00 | $51.81 | 604,100 | — | — |
| 1999-11-18 | $49.88 | $51.68 | 855,700 | — | — |
| 1999-11-17 | $49.38 | $51.16 | 1,016,400 | — | — |
| 1999-11-16 | $51.81 | $53.69 | 996,800 | — | — |
| 1999-11-15 | $50.19 | $51.98 | 815,200 | — | — |
| 1999-11-12 | $50.63 | $52.43 | 1,298,300 | — | — |
| 1999-11-11 | $45.75 | $47.38 | 2,689,400 | — | — |
| 1999-11-10 | $45.50 | $47.12 | 1,346,200 | — | — |
| 1999-11-09 | $49.44 | $51.20 | 1,022,400 | — | — |
| 1999-11-08 | $49.94 | $51.72 | 2,952,500 | — | — |
| 1999-11-05 | $53.13 | $55.02 | 2,151,800 | — | — |
| 1999-11-04 | $51.69 | $53.53 | 1,028,300 | — | — |
| 1999-11-03 | $50.75 | $52.56 | 728,100 | — | — |
| 1999-11-02 | $51.00 | $52.82 | 1,329,000 | — | — |
| 1999-11-01 | $50.19 | $51.98 | 1,882,000 | — | — |
| 1999-10-29 | $53.00 | $54.89 | 3,043,100 | — | — |
| 1999-10-28 | $50.50 | $52.30 | 4,148,200 | — | — |
| 1999-10-27 | $46.25 | $47.90 | 1,472,200 | — | — |
| 1999-10-26 | $43.00 | $44.53 | 947,100 | — | — |
| 1999-10-25 | $42.56 | $44.08 | 1,115,500 | — | — |
| 1999-10-22 | $43.31 | $44.86 | 1,117,000 | — | — |
| 1999-10-21 | $41.38 | $42.85 | 648,100 | — | — |
| 1999-10-20 | $40.19 | $41.62 | 1,040,100 | — | — |
| 1999-10-19 | $39.50 | $40.91 | 1,205,000 | — | — |
| 1999-10-18 | $39.25 | $40.65 | 2,085,600 | — | — |
| 1999-10-15 | $36.00 | $37.28 | 2,955,200 | — | — |
| 1999-10-14 | $39.25 | $40.65 | 3,869,600 | — | — |
| 1999-10-13 | $43.25 | $44.79 | 1,222,700 | — | — |
| 1999-10-12 | $45.00 | $46.61 | 513,400 | — | — |
| 1999-10-11 | $46.13 | $47.77 | 712,500 | — | — |
| 1999-10-08 | $46.44 | $48.09 | 2,477,300 | — | — |
| 1999-10-07 | $45.25 | $46.86 | 1,506,300 | — | — |
| 1999-10-06 | $44.81 | $46.41 | 2,512,500 | — | — |
| 1999-10-05 | $42.13 | $43.63 | 2,044,300 | — | — |
| 1999-10-04 | $39.94 | $41.36 | 935,200 | — | — |
| 1999-10-01 | $38.56 | $39.94 | 757,900 | — | — |
| 1999-09-30 | $39.00 | $40.39 | 1,240,500 | — | — |
| 1999-09-29 | $39.69 | $41.10 | 691,500 | — | — |
| 1999-09-28 | $39.31 | $40.71 | 1,186,800 | — | — |
| 1999-09-27 | $39.50 | $40.91 | 875,600 | — | — |
| 1999-09-24 | $39.63 | $41.04 | 1,251,800 | — | — |
| 1999-09-23 | $39.50 | $40.91 | 1,054,600 | — | — |
| 1999-09-22 | $39.69 | $41.10 | 869,100 | — | — |
| 1999-09-21 | $38.75 | $40.13 | 830,400 | — | — |
| 1999-09-20 | $39.94 | $41.36 | 955,100 | — | — |
| 1999-09-17 | $38.31 | $39.68 | 770,900 | — | — |
| 1999-09-16 | $37.19 | $38.51 | 885,900 | — | — |
| 1999-09-15 | $38.94 | $40.33 | 713,900 | — | — |
| 1999-09-14 | $39.25 | $40.65 | 1,120,100 | — | — |
| 1999-09-13 | $40.38 | $41.82 | 910,000 | — | — |
| 1999-09-10 | $39.69 | $41.10 | 978,800 | — | — |
| 1999-09-09 | $38.88 | $40.26 | 974,300 | — | — |
| 1999-09-08 | $38.00 | $39.36 | 1,246,600 | — | — |
| 1999-09-07 | $38.69 | $40.07 | 1,050,600 | — | — |
| 1999-09-03 | $40.75 | $42.20 | 1,704,100 | — | — |
| 1999-09-02 | $37.44 | $38.77 | 1,810,900 | — | — |
| 1999-09-01 | $36.81 | $38.13 | 1,423,400 | — | — |
| 1999-08-31 | $37.75 | $39.10 | 1,787,000 | — | — |
| 1999-08-30 | $36.81 | $38.13 | 2,291,400 | — | — |
| 1999-08-27 | $39.50 | $40.91 | 1,676,900 | — | — |
| 1999-08-26 | $41.69 | $43.17 | 1,304,400 | — | — |
| 1999-08-25 | $43.38 | $44.92 | 3,915,500 | — | — |
| 1999-08-24 | $46.69 | $48.35 | 1,259,200 | — | — |
| 1999-08-23 | $47.25 | $48.94 | 1,576,200 | — | — |
| 1999-08-20 | $43.00 | $44.53 | 920,700 | — | — |
| 1999-08-19 | $41.31 | $42.79 | 767,900 | — | — |
| 1999-08-18 | $41.88 | $43.37 | 750,200 | — | — |
| 1999-08-17 | $43.75 | $45.31 | 2,155,600 | — | — |
| 1999-08-16 | $42.00 | $43.50 | 1,228,900 | — | — |
| 1999-08-13 | $41.44 | $42.92 | 1,154,600 | — | — |
| 1999-08-12 | $40.63 | $42.07 | 790,200 | — | — |
| 1999-08-11 | $40.81 | $42.27 | 1,131,400 | — | — |
| 1999-08-10 | $41.06 | $42.53 | 1,418,600 | — | — |
| 1999-08-09 | $40.69 | $42.11 | 1,339,800 | — | — |
| 1999-08-06 | $40.56 | $41.98 | 1,426,400 | — | — |
| 1999-08-05 | $42.88 | $44.37 | 1,971,900 | — | — |
| 1999-08-04 | $39.81 | $41.20 | 1,971,500 | — | — |
| 1999-08-03 | $43.56 | $45.09 | 1,081,500 | — | — |
| 1999-08-02 | $45.94 | $47.54 | 525,000 | — | — |
| 1999-07-30 | $46.38 | $48.00 | 749,200 | — | — |
| 1999-07-29 | $48.00 | $49.68 | 1,665,800 | — | — |
| 1999-07-28 | $48.56 | $50.26 | 2,004,100 | — | — |
| 1999-07-27 | $47.88 | $49.55 | 1,527,100 | — | — |
| 1999-07-26 | $47.25 | $48.90 | 1,545,400 | — | — |
| 1999-07-23 | $46.50 | $48.13 | 1,282,500 | — | — |
| 1999-07-22 | $46.50 | $48.13 | 2,000,100 | — | — |
| 1999-07-21 | $46.00 | $47.61 | 1,271,600 | — | — |
| 1999-07-20 | $46.19 | $47.80 | 1,111,800 | — | — |
| 1999-07-19 | $47.94 | $49.61 | 1,403,200 | — | — |
| 1999-07-16 | $50.06 | $51.81 | 1,913,800 | — | — |
| 1999-07-15 | $48.94 | $50.65 | 10,258,500 | — | — |
| 1999-07-14 | $52.81 | $54.66 | 657,900 | — | — |
| 1999-07-13 | $53.38 | $55.24 | 685,200 | — | — |
| 1999-07-12 | $55.00 | $56.92 | 1,206,200 | — | — |
| 1999-07-09 | $55.38 | $57.31 | 559,500 | — | — |
| 1999-07-08 | $56.00 | $57.96 | 992,100 | — | — |
| 1999-07-07 | $57.44 | $59.45 | 760,300 | — | — |
| 1999-07-06 | $56.63 | $58.60 | 742,500 | — | — |
| 1999-07-02 | $56.69 | $58.67 | 561,100 | — | — |
| 1999-07-01 | $55.75 | $57.70 | 1,326,700 | — | — |
| 1999-06-30 | $55.69 | $57.63 | 1,603,500 | — | — |
| 1999-06-29 | $51.56 | $53.37 | 967,000 | — | — |
| 1999-06-28 | $51.06 | $52.85 | 719,200 | — | — |
| 1999-06-25 | $50.81 | $52.59 | 432,400 | — | — |
| 1999-06-24 | $50.88 | $52.65 | 664,400 | — | — |
| 1999-06-23 | $51.50 | $53.30 | 990,200 | — | — |
| 1999-06-22 | $52.69 | $54.53 | 598,100 | — | — |
| 1999-06-21 | $52.38 | $54.21 | 1,066,100 | — | — |
| 1999-06-18 | $53.50 | $55.37 | 715,600 | — | — |
| 1999-06-17 | $53.25 | $55.11 | 1,087,500 | — | — |
| 1999-06-16 | $53.44 | $55.31 | 1,286,500 | — | — |
| 1999-06-15 | $50.50 | $52.27 | 1,277,400 | — | — |
| 1999-06-14 | $51.06 | $52.85 | 1,250,700 | — | — |
| 1999-06-11 | $51.75 | $53.56 | 1,527,600 | — | — |
| 1999-06-10 | $53.25 | $55.11 | 1,923,700 | — | — |
| 1999-06-09 | $55.00 | $56.92 | 1,396,800 | — | — |
| 1999-06-08 | $55.00 | $56.92 | 1,119,400 | — | — |
| 1999-06-07 | $52.50 | $54.34 | 631,500 | — | — |
| 1999-06-04 | $52.56 | $54.40 | 970,100 | — | — |
| 1999-06-03 | $51.38 | $53.17 | 1,415,200 | — | — |
| 1999-06-02 | $52.56 | $54.40 | 1,218,600 | — | — |
| 1999-06-01 | $52.60 | $54.44 | 2,160,600 | — | — |
| 1999-05-28 | $50.23 | $51.99 | 2,644,200 | — | — |
| 1999-05-27 | $49.67 | $51.40 | 3,547,800 | — | — |
| 1999-05-26 | $48.00 | $49.68 | 3,318,300 | — | — |
| 1999-05-25 | $49.38 | $51.10 | 2,770,200 | — | — |
| 1999-05-24 | $48.69 | $50.39 | 6,651,900 | — | — |
| 1999-05-21 | $53.04 | $54.90 | 1,600,500 | — | — |
| 1999-05-20 | $55.08 | $57.01 | 2,065,200 | — | — |
| 1999-05-19 | $54.73 | $56.64 | 3,422,400 | — | — |
| 1999-05-18 | $55.56 | $57.50 | 2,114,700 | — | — |
| 1999-05-17 | $57.08 | $59.08 | 1,209,300 | — | — |
| 1999-05-14 | $56.52 | $58.50 | 1,930,200 | — | — |
| 1999-05-13 | $59.35 | $61.43 | 1,012,800 | — | — |
| 1999-05-12 | $58.00 | $60.03 | 997,800 | — | — |
| 1999-05-11 | $57.33 | $59.34 | 1,569,000 | — | — |
| 1999-05-10 | $55.10 | $57.00 | 909,600 | — | — |
| 1999-05-07 | $56.46 | $58.40 | 1,094,100 | — | — |
| 1999-05-06 | $56.25 | $58.19 | 1,693,800 | — | — |
| 1999-05-05 | $57.27 | $59.24 | 1,199,100 | — | — |
| 1999-05-04 | $56.42 | $58.36 | 1,532,700 | — | — |
| 1999-05-03 | $56.67 | $58.62 | 1,563,900 | — | — |
| 1999-04-30 | $57.90 | $59.89 | 2,687,400 | — | — |
| 1999-04-29 | $55.90 | $57.82 | 1,280,400 | — | — |
| 1999-04-28 | $55.33 | $57.24 | 1,073,700 | — | — |
| 1999-04-27 | $55.63 | $57.54 | 1,122,300 | — | — |
| 1999-04-26 | $54.96 | $56.85 | 595,200 | — | — |
| 1999-04-23 | $54.75 | $56.64 | 508,800 | — | — |
| 1999-04-22 | $55.21 | $57.11 | 1,555,800 | — | — |
| 1999-04-21 | $53.98 | $55.84 | 1,884,900 | — | — |
| 1999-04-20 | $50.88 | $52.63 | 2,264,400 | — | — |
| 1999-04-19 | $51.17 | $52.93 | 1,427,100 | — | — |
| 1999-04-16 | $54.67 | $56.55 | 1,398,600 | — | — |
| 1999-04-15 | $53.06 | $54.89 | 3,023,700 | — | — |
| 1999-04-14 | $57.17 | $59.14 | 2,391,900 | — | — |
| 1999-04-13 | $56.19 | $58.12 | 2,355,900 | — | — |
| 1999-04-12 | $53.65 | $55.49 | 1,407,600 | — | — |
| 1999-04-09 | $52.96 | $54.78 | 769,800 | — | — |
| 1999-04-08 | $52.17 | $53.96 | 1,352,700 | — | — |
| 1999-04-07 | $52.40 | $54.20 | 1,305,000 | — | — |
| 1999-04-06 | $51.31 | $53.08 | 1,369,200 | — | — |
| 1999-04-05 | $51.46 | $53.23 | 1,230,900 | — | — |
| 1999-04-01 | $51.46 | $53.23 | 1,778,100 | — | — |
| 1999-03-31 | $50.33 | $52.07 | 1,913,100 | — | — |
| 1999-03-30 | $49.38 | $51.08 | 1,606,500 | — | — |
| 1999-03-29 | $48.67 | $50.34 | 1,738,800 | — | — |
| 1999-03-26 | $47.85 | $49.50 | 2,284,200 | — | — |
| 1999-03-25 | $46.00 | $47.59 | 1,336,500 | — | — |
| 1999-03-24 | $44.33 | $45.86 | 1,952,100 | — | — |
| 1999-03-23 | $42.85 | $44.33 | 1,361,700 | — | — |
| 1999-03-22 | $45.08 | $46.64 | 886,500 | — | — |
| 1999-03-19 | $44.98 | $46.53 | 1,567,800 | — | — |
| 1999-03-18 | $45.46 | $47.02 | 1,354,200 | — | — |
| 1999-03-17 | $42.50 | $43.96 | 441,000 | — | — |
| 1999-03-16 | $43.33 | $44.83 | 1,154,700 | — | — |
| 1999-03-15 | $44.52 | $46.05 | 566,400 | — | — |
| 1999-03-12 | $44.88 | $46.42 | 555,900 | — | — |
| 1999-03-11 | $44.35 | $45.88 | 952,800 | — | — |
| 1999-03-10 | $45.29 | $46.85 | 837,900 | — | — |
| 1999-03-09 | $44.85 | $46.40 | 1,698,000 | — | — |
| 1999-03-08 | $44.44 | $45.97 | 2,247,600 | — | — |
| 1999-03-05 | $45.27 | $46.83 | 1,581,600 | — | — |
| 1999-03-04 | $44.27 | $45.80 | 1,129,500 | — | — |
| 1999-03-03 | $43.46 | $44.96 | 1,426,200 | — | — |
| 1999-03-02 | $44.19 | $45.71 | 1,344,000 | — | — |
| 1999-03-01 | $42.94 | $44.42 | 1,512,000 | — | — |
| 1999-02-26 | $42.54 | $44.01 | 1,491,000 | — | — |
| 1999-02-25 | $41.29 | $42.71 | 2,559,300 | — | — |
| 1999-02-24 | $43.00 | $44.48 | 1,353,900 | — | — |
| 1999-02-23 | $44.19 | $45.71 | 1,581,900 | — | — |
| 1999-02-22 | $43.13 | $44.61 | 1,585,200 | — | — |
| 1999-02-19 | $41.29 | $42.71 | 1,269,900 | — | — |
| 1999-02-18 | $39.98 | $41.36 | 1,006,800 | — | — |
| 1999-02-17 | $38.92 | $40.26 | 707,100 | — | — |
| 1999-02-16 | $40.00 | $41.38 | 874,200 | — | — |
| 1999-02-12 | $40.60 | $42.00 | 1,982,100 | — | — |
| 1999-02-11 | $39.81 | $41.18 | 2,402,100 | — | — |
| 1999-02-10 | $37.81 | $39.12 | 1,083,900 | — | — |
| 1999-02-09 | $37.06 | $38.34 | 1,283,700 | — | — |
| 1999-02-08 | $38.25 | $39.57 | 1,331,700 | — | — |
| 1999-02-05 | $38.48 | $39.78 | 1,258,200 | — | — |
| 1999-02-04 | $39.17 | $40.49 | 1,405,200 | — | — |
| 1999-02-03 | $41.17 | $42.56 | 1,627,500 | — | — |
| 1999-02-02 | $42.31 | $43.74 | 2,282,100 | — | — |
| 1999-02-01 | $43.92 | $45.40 | 1,072,500 | — | — |
| 1999-01-29 | $44.13 | $45.61 | 1,050,900 | — | — |
| 1999-01-28 | $43.54 | $45.01 | 1,118,400 | — | — |
| 1999-01-27 | $43.83 | $45.31 | 1,029,900 | — | — |
| 1999-01-26 | $43.02 | $44.47 | 975,600 | — | — |
| 1999-01-25 | $43.29 | $44.75 | 1,184,400 | — | — |
| 1999-01-22 | $42.90 | $44.34 | 1,587,300 | — | — |
| 1999-01-21 | $43.67 | $45.14 | 967,200 | — | — |
| 1999-01-20 | $45.00 | $46.52 | 1,817,100 | — | — |
| 1999-01-19 | $43.83 | $45.31 | 1,471,500 | — | — |
| 1999-01-15 | $43.48 | $44.95 | 1,712,100 | — | — |
| 1999-01-14 | $42.40 | $43.83 | 1,625,100 | — | — |
| 1999-01-13 | $42.79 | $44.24 | 2,035,500 | — | — |
| 1999-01-12 | $42.90 | $44.34 | 1,569,900 | — | — |
| 1999-01-11 | $42.17 | $43.59 | 1,203,300 | — | — |
| 1999-01-08 | $42.44 | $43.87 | 2,104,200 | — | — |
| 1999-01-07 | $42.15 | $43.57 | 1,539,300 | — | — |
| 1999-01-06 | $41.65 | $43.05 | 1,705,800 | — | — |
| 1999-01-05 | $39.65 | $40.98 | 937,800 | — | — |
| 1999-01-04 | $38.67 | $39.97 | 1,847,400 | — | — |