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
- 1986-07-09 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 | $45.63 | $45.62 | 1,163,000 | — | — |
| 1999-12-30 | $45.66 | $45.66 | 1,798,600 | — | — |
| 1999-12-29 | $45.44 | $45.44 | 1,591,400 | — | — |
| 1999-12-28 | $45.63 | $45.62 | 4,454,400 | — | — |
| 1999-12-27 | $44.75 | $44.75 | 4,122,000 | — | — |
| 1999-12-23 | $44.56 | $44.56 | 4,285,800 | — | — |
| 1999-12-22 | $43.75 | $43.75 | 3,994,000 | — | — |
| 1999-12-21 | $43.56 | $43.56 | 7,052,400 | — | — |
| 1999-12-20 | $44.16 | $44.16 | 3,361,200 | — | — |
| 1999-12-17 | $45.28 | $45.28 | 6,838,200 | — | — |
| 1999-12-16 | $45.00 | $45.00 | 2,600,400 | — | — |
| 1999-12-15 | $45.66 | $45.66 | 5,532,600 | — | — |
| 1999-12-14 | $45.72 | $45.72 | 3,689,200 | — | — |
| 1999-12-13 | $46.97 | $46.97 | 6,324,200 | — | — |
| 1999-12-10 | $45.88 | $45.87 | 3,850,800 | — | — |
| 1999-12-09 | $45.97 | $45.97 | 8,479,400 | — | — |
| 1999-12-08 | $46.09 | $46.09 | 2,696,600 | — | — |
| 1999-12-07 | $47.75 | $47.75 | 3,196,400 | — | — |
| 1999-12-06 | $49.00 | $49.00 | 3,243,800 | — | — |
| 1999-12-03 | $49.34 | $49.34 | 8,162,800 | — | — |
| 1999-12-02 | $47.81 | $47.81 | 10,037,600 | — | — |
| 1999-12-01 | $47.72 | $47.72 | 6,191,200 | — | — |
| 1999-11-30 | $45.84 | $45.84 | 3,812,600 | — | — |
| 1999-11-29 | $46.16 | $46.16 | 5,585,400 | — | — |
| 1999-11-26 | $44.25 | $44.25 | 1,210,200 | — | — |
| 1999-11-24 | $43.56 | $43.56 | 2,196,000 | — | — |
| 1999-11-23 | $42.84 | $42.84 | 5,127,200 | — | — |
| 1999-11-22 | $41.41 | $41.41 | 2,785,800 | — | — |
| 1999-11-19 | $42.69 | $42.69 | 2,506,000 | — | — |
| 1999-11-18 | $43.00 | $43.00 | 2,355,200 | — | — |
| 1999-11-17 | $43.03 | $43.03 | 3,189,000 | — | — |
| 1999-11-16 | $43.53 | $43.53 | 3,390,000 | — | — |
| 1999-11-15 | $43.63 | $43.62 | 3,316,600 | — | — |
| 1999-11-12 | $44.44 | $44.44 | 7,712,000 | — | — |
| 1999-11-11 | $44.75 | $44.75 | 6,676,200 | — | — |
| 1999-11-10 | $42.59 | $42.59 | 4,823,600 | — | — |
| 1999-11-09 | $42.63 | $42.63 | 5,175,400 | — | — |
| 1999-11-08 | $43.25 | $43.25 | 3,598,400 | — | — |
| 1999-11-05 | $42.75 | $42.75 | 5,181,000 | — | — |
| 1999-11-04 | $40.69 | $40.69 | 6,434,800 | — | — |
| 1999-11-03 | $40.66 | $40.66 | 4,689,600 | — | — |
| 1999-11-02 | $40.28 | $40.28 | 4,100,400 | — | — |
| 1999-11-01 | $39.28 | $39.28 | 4,382,200 | — | — |
| 1999-10-29 | $40.16 | $40.16 | 6,750,600 | — | — |
| 1999-10-28 | $39.16 | $39.16 | 5,336,800 | — | — |
| 1999-10-27 | $36.00 | $36.00 | 5,450,600 | — | — |
| 1999-10-26 | $36.00 | $36.00 | 7,368,000 | — | — |
| 1999-10-25 | $37.00 | $37.00 | 4,052,600 | — | — |
| 1999-10-22 | $37.28 | $37.28 | 5,250,600 | — | — |
| 1999-10-21 | $36.75 | $36.75 | 5,504,200 | — | — |
| 1999-10-20 | $37.94 | $37.94 | 2,938,600 | — | — |
| 1999-10-19 | $37.16 | $37.16 | 4,917,600 | — | — |
| 1999-10-18 | $36.97 | $36.97 | 3,820,800 | — | — |
| 1999-10-15 | $37.25 | $37.25 | 5,915,600 | — | — |
| 1999-10-14 | $39.47 | $39.47 | 4,384,000 | — | — |
| 1999-10-13 | $38.59 | $38.59 | 6,480,400 | — | — |
| 1999-10-12 | $40.38 | $40.37 | 4,566,600 | — | — |
| 1999-10-11 | $41.97 | $41.97 | 4,517,200 | — | — |
| 1999-10-08 | $41.30 | $41.30 | 5,562,200 | — | — |
| 1999-10-07 | $39.06 | $39.06 | 4,167,600 | — | — |
| 1999-10-06 | $39.38 | $39.38 | 7,703,600 | — | — |
| 1999-10-05 | $39.66 | $39.66 | 8,899,000 | — | — |
| 1999-10-04 | $38.63 | $38.62 | 9,530,200 | — | — |
| 1999-10-01 | $36.50 | $36.50 | 10,459,200 | — | — |
| 1999-09-30 | $36.00 | $36.00 | 5,967,800 | — | — |
| 1999-09-29 | $35.19 | $35.19 | 4,991,200 | — | — |
| 1999-09-28 | $36.22 | $36.22 | 3,820,000 | — | — |
| 1999-09-27 | $36.22 | $36.22 | 3,626,400 | — | — |
| 1999-09-24 | $36.16 | $36.16 | 11,556,800 | — | — |
| 1999-09-23 | $35.16 | $35.16 | 11,141,400 | — | — |
| 1999-09-22 | $34.22 | $34.22 | 7,955,800 | — | — |
| 1999-09-21 | $33.38 | $33.38 | 12,887,800 | — | — |
| 1999-09-20 | $33.06 | $33.06 | 5,946,800 | — | — |
| 1999-09-17 | $33.75 | $33.75 | 7,142,400 | — | — |
| 1999-09-16 | $33.34 | $33.34 | 4,296,400 | — | — |
| 1999-09-15 | $33.53 | $33.53 | 7,194,800 | — | — |
| 1999-09-14 | $33.78 | $33.78 | 9,291,800 | — | — |
| 1999-09-13 | $34.41 | $34.41 | 5,822,800 | — | — |
| 1999-09-10 | $34.94 | $34.94 | 9,282,600 | — | — |
| 1999-09-09 | $35.78 | $35.78 | 2,886,400 | — | — |
| 1999-09-08 | $35.97 | $35.97 | 4,148,000 | — | — |
| 1999-09-07 | $36.31 | $36.31 | 2,387,400 | — | — |
| 1999-09-03 | $37.03 | $37.03 | 4,323,600 | — | — |
| 1999-09-02 | $36.06 | $36.06 | 6,671,800 | — | — |
| 1999-09-01 | $36.91 | $36.91 | 4,230,800 | — | — |
| 1999-08-31 | $37.38 | $37.37 | 3,982,000 | — | — |
| 1999-08-30 | $38.03 | $38.03 | 1,961,600 | — | — |
| 1999-08-27 | $38.53 | $38.53 | 2,396,600 | — | — |
| 1999-08-26 | $39.25 | $39.25 | 3,258,600 | — | — |
| 1999-08-25 | $39.25 | $39.25 | 6,632,000 | — | — |
| 1999-08-24 | $40.72 | $40.72 | 2,878,400 | — | — |
| 1999-08-23 | $40.03 | $40.03 | 1,903,600 | — | — |
| 1999-08-20 | $39.25 | $39.25 | 2,530,800 | — | — |
| 1999-08-19 | $38.41 | $38.41 | 2,032,800 | — | — |
| 1999-08-18 | $39.34 | $39.34 | 3,983,600 | — | — |
| 1999-08-17 | $39.50 | $39.50 | 4,235,600 | — | — |
| 1999-08-16 | $37.84 | $37.84 | 2,430,800 | — | — |
| 1999-08-13 | $37.41 | $37.41 | 3,092,600 | — | — |
| 1999-08-12 | $37.50 | $37.50 | 6,217,600 | — | — |
| 1999-08-11 | $37.63 | $37.62 | 3,248,000 | — | — |
| 1999-08-10 | $36.06 | $36.06 | 6,839,200 | — | — |
| 1999-08-09 | $35.84 | $35.84 | 4,772,200 | — | — |
| 1999-08-06 | $35.88 | $35.87 | 2,885,400 | — | — |
| 1999-08-05 | $36.88 | $36.87 | 6,231,200 | — | — |
| 1999-08-04 | $36.55 | $36.55 | 4,803,800 | — | — |
| 1999-08-03 | $36.81 | $36.81 | 3,237,200 | — | — |
| 1999-08-02 | $36.84 | $36.84 | 3,896,800 | — | — |
| 1999-07-30 | $37.38 | $37.37 | 6,167,800 | — | — |
| 1999-07-29 | $37.22 | $37.22 | 5,352,000 | — | — |
| 1999-07-28 | $38.44 | $38.44 | 2,422,600 | — | — |
| 1999-07-27 | $38.53 | $38.53 | 3,054,200 | — | — |
| 1999-07-26 | $38.50 | $38.50 | 2,689,600 | — | — |
| 1999-07-23 | $38.53 | $38.53 | 2,690,800 | — | — |
| 1999-07-22 | $38.97 | $38.97 | 3,882,400 | — | — |
| 1999-07-21 | $40.00 | $40.00 | 3,244,800 | — | — |
| 1999-07-20 | $41.09 | $41.09 | 2,597,200 | — | — |
| 1999-07-19 | $42.94 | $42.94 | 1,746,400 | — | — |
| 1999-07-16 | $42.81 | $42.81 | 1,913,800 | — | — |
| 1999-07-15 | $42.00 | $42.00 | 3,194,000 | — | — |
| 1999-07-14 | $42.03 | $42.03 | 2,035,400 | — | — |
| 1999-07-13 | $41.94 | $41.94 | 2,525,800 | — | — |
| 1999-07-12 | $42.28 | $42.28 | 2,335,200 | — | — |
| 1999-07-09 | $42.97 | $42.97 | 2,047,800 | — | — |
| 1999-07-08 | $43.28 | $43.28 | 6,527,600 | — | — |
| 1999-07-07 | $41.22 | $41.22 | 3,214,800 | — | — |
| 1999-07-06 | $40.69 | $40.69 | 3,887,800 | — | — |
| 1999-07-02 | $40.91 | $40.91 | 1,966,200 | — | — |
| 1999-07-01 | $40.81 | $40.81 | 4,624,600 | — | — |
| 1999-06-30 | $40.03 | $40.03 | 5,475,000 | — | — |
| 1999-06-29 | $39.56 | $39.56 | 3,925,800 | — | — |
| 1999-06-28 | $38.28 | $38.28 | 3,632,200 | — | — |
| 1999-06-25 | $36.66 | $36.66 | 1,753,800 | — | — |
| 1999-06-24 | $36.38 | $36.38 | 2,526,400 | — | — |
| 1999-06-23 | $37.06 | $37.06 | 3,320,800 | — | — |
| 1999-06-22 | $37.88 | $37.87 | 2,924,400 | — | — |
| 1999-06-21 | $38.53 | $38.53 | 2,411,200 | — | — |
| 1999-06-18 | $37.16 | $37.16 | 4,985,800 | — | — |
| 1999-06-17 | $37.94 | $37.94 | 3,652,800 | — | — |
| 1999-06-16 | $38.23 | $38.23 | 4,924,800 | — | — |
| 1999-06-15 | $35.72 | $35.72 | 3,134,000 | — | — |
| 1999-06-14 | $35.88 | $35.87 | 2,517,200 | — | — |
| 1999-06-11 | $36.25 | $36.25 | 2,176,000 | — | — |
| 1999-06-10 | $36.97 | $36.97 | 3,041,400 | — | — |
| 1999-06-09 | $37.44 | $37.44 | 2,401,200 | — | — |
| 1999-06-08 | $37.69 | $37.69 | 2,297,400 | — | — |
| 1999-06-07 | $38.19 | $38.19 | 2,454,400 | — | — |
| 1999-06-04 | $38.44 | $38.44 | 2,999,000 | — | — |
| 1999-06-03 | $36.69 | $36.69 | 3,412,000 | — | — |
| 1999-06-02 | $37.22 | $37.22 | 2,335,200 | — | — |
| 1999-06-01 | $36.34 | $36.34 | 4,024,600 | — | — |
| 1999-05-28 | $36.25 | $36.25 | 8,023,800 | — | — |
| 1999-05-27 | $35.56 | $35.56 | 13,214,800 | — | — |
| 1999-05-26 | $36.75 | $36.75 | 4,629,400 | — | — |
| 1999-05-25 | $37.03 | $37.03 | 3,683,400 | — | — |
| 1999-05-24 | $38.88 | $38.87 | 5,835,600 | — | — |
| 1999-05-21 | $37.50 | $37.50 | 3,579,400 | — | — |
| 1999-05-20 | $38.25 | $38.25 | 2,011,600 | — | — |
| 1999-05-19 | $38.38 | $38.37 | 4,282,800 | — | — |
| 1999-05-18 | $38.78 | $38.78 | 4,864,800 | — | — |
| 1999-05-17 | $39.50 | $39.50 | 4,232,400 | — | — |
| 1999-05-14 | $40.56 | $40.56 | 3,302,000 | — | — |
| 1999-05-13 | $41.66 | $41.66 | 3,866,200 | — | — |
| 1999-05-12 | $40.66 | $40.66 | 3,537,800 | — | — |
| 1999-05-11 | $41.19 | $41.19 | 5,204,200 | — | — |
| 1999-05-10 | $40.50 | $40.50 | 4,303,400 | — | — |
| 1999-05-07 | $39.47 | $39.47 | 9,041,400 | — | — |
| 1999-05-06 | $39.59 | $39.59 | 7,035,800 | — | — |
| 1999-05-05 | $40.94 | $40.94 | 10,701,600 | — | — |
| 1999-05-04 | $41.25 | $41.25 | 3,811,000 | — | — |
| 1999-05-03 | $42.13 | $42.12 | 4,124,600 | — | — |
| 1999-04-30 | $40.47 | $40.47 | 5,427,200 | — | — |
| 1999-04-29 | $40.56 | $40.56 | 5,267,000 | — | — |
| 1999-04-28 | $42.78 | $42.78 | 3,640,400 | — | — |
| 1999-04-27 | $43.88 | $43.87 | 3,420,000 | — | — |
| 1999-04-26 | $44.50 | $44.50 | 2,253,200 | — | — |
| 1999-04-23 | $43.56 | $43.56 | 3,002,200 | — | — |
| 1999-04-22 | $43.47 | $43.47 | 5,326,200 | — | — |
| 1999-04-21 | $42.06 | $42.06 | 4,205,800 | — | — |
| 1999-04-20 | $41.13 | $41.12 | 5,248,200 | — | — |
| 1999-04-19 | $39.00 | $39.00 | 6,986,000 | — | — |
| 1999-04-16 | $40.84 | $40.84 | 5,563,600 | — | — |
| 1999-04-15 | $41.63 | $41.62 | 8,755,400 | — | — |
| 1999-04-14 | $43.00 | $43.00 | 5,972,800 | — | — |
| 1999-04-13 | $44.41 | $44.41 | 2,603,200 | — | — |
| 1999-04-12 | $44.91 | $44.91 | 3,289,000 | — | — |
| 1999-04-09 | $44.94 | $44.94 | 2,770,400 | — | — |
| 1999-04-08 | $44.66 | $44.66 | 4,689,200 | — | — |
| 1999-04-07 | $45.44 | $45.44 | 5,019,000 | — | — |
| 1999-04-06 | $46.25 | $46.25 | 4,052,600 | — | — |
| 1999-04-05 | $45.13 | $45.13 | 2,940,200 | — | — |
| 1999-04-01 | $44.97 | $44.97 | 3,752,200 | — | — |
| 1999-03-31 | $45.78 | $45.78 | 3,299,000 | — | — |
| 1999-03-30 | $45.00 | $45.00 | 3,287,600 | — | — |
| 1999-03-29 | $45.91 | $45.91 | 2,271,200 | — | — |
| 1999-03-26 | $45.50 | $45.50 | 2,876,400 | — | — |
| 1999-03-25 | $45.28 | $45.28 | 2,536,600 | — | — |
| 1999-03-24 | $44.00 | $44.00 | 3,973,800 | — | — |
| 1999-03-23 | $44.22 | $44.22 | 3,290,200 | — | — |
| 1999-03-22 | $44.50 | $44.50 | 3,157,000 | — | — |
| 1999-03-19 | $43.97 | $43.97 | 4,792,600 | — | — |
| 1999-03-18 | $45.59 | $45.59 | 1,489,400 | — | — |
| 1999-03-17 | $45.28 | $45.28 | 2,048,000 | — | — |
| 1999-03-16 | $44.81 | $44.81 | 2,240,800 | — | — |
| 1999-03-15 | $45.56 | $45.56 | 3,375,400 | — | — |
| 1999-03-12 | $44.28 | $44.28 | 4,392,200 | — | — |
| 1999-03-11 | $45.25 | $45.25 | 4,850,800 | — | — |
| 1999-03-10 | $45.31 | $45.31 | 3,296,600 | — | — |
| 1999-03-09 | $45.25 | $45.25 | 3,617,400 | — | — |
| 1999-03-08 | $45.13 | $45.13 | 6,388,800 | — | — |
| 1999-03-05 | $45.28 | $45.28 | 6,031,600 | — | — |
| 1999-03-04 | $43.38 | $43.37 | 8,938,000 | — | — |
| 1999-03-03 | $41.81 | $41.81 | 7,303,200 | — | — |
| 1999-03-02 | $41.16 | $41.16 | 4,249,800 | — | — |
| 1999-03-01 | $42.19 | $42.19 | 3,020,000 | — | — |
| 1999-02-26 | $40.16 | $40.16 | 2,634,600 | — | — |
| 1999-02-25 | $40.56 | $40.56 | 2,762,000 | — | — |
| 1999-02-24 | $41.63 | $41.62 | 3,872,200 | — | — |
| 1999-02-23 | $42.13 | $42.12 | 2,891,800 | — | — |
| 1999-02-22 | $41.00 | $41.00 | 2,545,000 | — | — |
| 1999-02-19 | $40.81 | $40.81 | 3,232,600 | — | — |
| 1999-02-18 | $41.91 | $41.91 | 3,997,000 | — | — |
| 1999-02-17 | $40.78 | $40.78 | 3,623,600 | — | — |
| 1999-02-16 | $40.97 | $40.97 | 5,425,400 | — | — |
| 1999-02-12 | $39.13 | $39.12 | 4,508,000 | — | — |
| 1999-02-11 | $40.56 | $40.56 | 3,819,400 | — | — |
| 1999-02-10 | $38.41 | $38.41 | 3,258,000 | — | — |
| 1999-02-09 | $36.91 | $36.91 | 3,107,600 | — | — |
| 1999-02-08 | $38.56 | $38.56 | 2,400,800 | — | — |
| 1999-02-05 | $38.47 | $38.47 | 3,194,200 | — | — |
| 1999-02-04 | $38.63 | $38.62 | 4,441,000 | — | — |
| 1999-02-03 | $39.41 | $39.41 | 4,787,600 | — | — |
| 1999-02-02 | $38.78 | $38.78 | 4,435,600 | — | — |
| 1999-02-01 | $39.73 | $39.73 | 4,845,600 | — | — |
| 1999-01-29 | $41.44 | $41.44 | 4,867,800 | — | — |
| 1999-01-28 | $40.75 | $40.75 | 5,107,400 | — | — |
| 1999-01-27 | $38.53 | $38.53 | 4,772,200 | — | — |
| 1999-01-26 | $36.84 | $36.84 | 3,311,400 | — | — |
| 1999-01-25 | $35.63 | $35.62 | 1,729,600 | — | — |
| 1999-01-22 | $35.81 | $35.81 | 1,888,200 | — | — |
| 1999-01-21 | $36.06 | $36.06 | 3,639,200 | — | — |
| 1999-01-20 | $37.13 | $37.12 | 3,243,000 | — | — |
| 1999-01-19 | $37.44 | $37.44 | 2,782,000 | — | — |
| 1999-01-15 | $37.16 | $37.16 | 2,741,400 | — | — |
| 1999-01-14 | $36.22 | $36.22 | 3,176,000 | — | — |
| 1999-01-13 | $36.50 | $36.50 | 2,904,800 | — | — |
| 1999-01-12 | $36.16 | $36.16 | 4,284,800 | — | — |
| 1999-01-11 | $36.25 | $36.25 | 2,071,000 | — | — |
| 1999-01-08 | $36.84 | $36.84 | 6,172,800 | — | — |
| 1999-01-07 | $37.56 | $37.56 | 3,449,200 | — | — |
| 1999-01-06 | $37.81 | $37.81 | 3,897,800 | — | — |
| 1999-01-05 | $36.44 | $36.44 | 2,852,000 | — | — |
| 1999-01-04 | $35.75 | $35.75 | 4,260,000 | — | — |