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
- 1990-02-16 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 | $53.56 | $53.56 | 10,726,400 | — | — |
| 1999-12-30 | $53.09 | $53.09 | 17,842,400 | — | — |
| 1999-12-29 | $53.06 | $53.06 | 18,297,400 | — | — |
| 1999-12-28 | $52.59 | $52.59 | 26,290,400 | — | — |
| 1999-12-27 | $52.59 | $52.59 | 26,471,200 | — | — |
| 1999-12-23 | $52.22 | $52.22 | 21,218,200 | — | — |
| 1999-12-22 | $51.25 | $51.25 | 30,393,400 | — | — |
| 1999-12-21 | $52.00 | $52.00 | 39,562,800 | — | — |
| 1999-12-20 | $51.63 | $51.62 | 38,061,000 | — | — |
| 1999-12-17 | $49.84 | $49.84 | 57,102,400 | — | — |
| 1999-12-16 | $48.94 | $48.94 | 42,678,200 | — | — |
| 1999-12-15 | $47.94 | $47.94 | 90,774,200 | — | — |
| 1999-12-14 | $48.97 | $48.97 | 41,910,600 | — | — |
| 1999-12-13 | $50.59 | $50.59 | 36,838,200 | — | — |
| 1999-12-10 | $49.91 | $49.91 | 33,256,600 | — | — |
| 1999-12-09 | $49.31 | $49.31 | 48,570,000 | — | — |
| 1999-12-08 | $49.97 | $49.97 | 41,666,800 | — | — |
| 1999-12-07 | $50.75 | $50.75 | 55,914,600 | — | — |
| 1999-12-06 | $49.13 | $49.12 | 36,850,800 | — | — |
| 1999-12-03 | $47.78 | $47.78 | 49,795,400 | — | — |
| 1999-12-02 | $46.75 | $46.75 | 39,396,200 | — | — |
| 1999-12-01 | $45.72 | $45.72 | 39,542,400 | — | — |
| 1999-11-30 | $44.59 | $44.59 | 43,533,600 | — | — |
| 1999-11-29 | $46.38 | $46.37 | 46,741,400 | — | — |
| 1999-11-26 | $46.59 | $46.59 | 24,342,000 | — | — |
| 1999-11-24 | $46.22 | $46.22 | 49,164,200 | — | — |
| 1999-11-23 | $44.25 | $44.25 | 48,103,800 | — | — |
| 1999-11-22 | $43.75 | $43.75 | 27,224,400 | — | — |
| 1999-11-19 | $44.06 | $44.06 | 35,320,400 | — | — |
| 1999-11-18 | $43.97 | $43.97 | 30,482,600 | — | — |
| 1999-11-17 | $42.38 | $42.37 | 38,131,200 | — | — |
| 1999-11-16 | $42.25 | $42.25 | 37,070,800 | — | — |
| 1999-11-15 | $41.41 | $41.41 | 25,344,800 | — | — |
| 1999-11-12 | $41.72 | $41.72 | 41,353,200 | — | — |
| 1999-11-11 | $41.88 | $41.87 | 55,408,200 | — | — |
| 1999-11-10 | $39.75 | $39.75 | 84,182,400 | — | — |
| 1999-11-09 | $37.13 | $37.12 | 56,435,600 | — | — |
| 1999-11-08 | $37.66 | $37.66 | 50,149,600 | — | — |
| 1999-11-05 | $36.72 | $36.72 | 43,893,000 | — | — |
| 1999-11-04 | $35.00 | $35.00 | 63,778,000 | — | — |
| 1999-11-03 | $35.75 | $35.75 | 47,719,800 | — | — |
| 1999-11-02 | $36.75 | $36.75 | 33,270,200 | — | — |
| 1999-11-01 | $36.44 | $36.44 | 31,411,400 | — | — |
| 1999-10-29 | $37.00 | $37.00 | 56,607,600 | — | — |
| 1999-10-28 | $35.47 | $35.47 | 40,276,400 | — | — |
| 1999-10-27 | $34.59 | $34.59 | 38,332,600 | — | — |
| 1999-10-26 | $33.63 | $33.62 | 38,695,000 | — | — |
| 1999-10-25 | $33.25 | $33.25 | 74,015,400 | — | — |
| 1999-10-22 | $33.28 | $33.28 | 51,369,400 | — | — |
| 1999-10-21 | $34.59 | $34.59 | 37,816,000 | — | — |
| 1999-10-20 | $34.97 | $34.97 | 36,908,600 | — | — |
| 1999-10-19 | $33.69 | $33.69 | 40,404,800 | — | — |
| 1999-10-18 | $33.69 | $33.69 | 50,957,000 | — | — |
| 1999-10-15 | $33.59 | $33.59 | 56,896,000 | — | — |
| 1999-10-14 | $34.69 | $34.69 | 42,707,400 | — | — |
| 1999-10-13 | $35.16 | $35.16 | 33,096,600 | — | — |
| 1999-10-12 | $35.88 | $35.87 | 23,617,400 | — | — |
| 1999-10-11 | $36.22 | $36.22 | 17,772,200 | — | — |
| 1999-10-08 | $35.91 | $35.91 | 30,828,400 | — | — |
| 1999-10-07 | $35.44 | $35.44 | 29,225,000 | — | — |
| 1999-10-06 | $35.96 | $35.96 | 27,806,600 | — | — |
| 1999-10-05 | $35.81 | $35.81 | 40,120,200 | — | — |
| 1999-10-04 | $35.25 | $35.25 | 26,348,000 | — | — |
| 1999-10-01 | $34.44 | $34.44 | 34,812,000 | — | — |
| 1999-09-30 | $34.28 | $34.28 | 38,812,200 | — | — |
| 1999-09-29 | $33.41 | $33.41 | 34,538,000 | — | — |
| 1999-09-28 | $34.19 | $34.19 | 48,341,400 | — | — |
| 1999-09-27 | $34.06 | $34.06 | 39,346,400 | — | — |
| 1999-09-24 | $34.50 | $34.50 | 57,435,400 | — | — |
| 1999-09-23 | $34.69 | $34.69 | 38,786,600 | — | — |
| 1999-09-22 | $36.13 | $36.12 | 34,365,600 | — | — |
| 1999-09-21 | $35.56 | $35.56 | 31,278,600 | — | — |
| 1999-09-20 | $36.59 | $36.59 | 27,081,800 | — | — |
| 1999-09-17 | $36.75 | $36.75 | 52,056,200 | — | — |
| 1999-09-16 | $35.25 | $35.25 | 35,386,600 | — | — |
| 1999-09-15 | $35.25 | $35.25 | 29,886,800 | — | — |
| 1999-09-14 | $35.97 | $35.97 | 30,686,800 | — | — |
| 1999-09-13 | $35.34 | $35.34 | 40,052,600 | — | — |
| 1999-09-10 | $35.38 | $35.37 | 26,933,600 | — | — |
| 1999-09-09 | $34.97 | $34.97 | 27,047,000 | — | — |
| 1999-09-08 | $34.47 | $34.47 | 29,108,600 | — | — |
| 1999-09-07 | $35.19 | $35.19 | 29,664,600 | — | — |
| 1999-09-03 | $35.47 | $35.47 | 41,353,000 | — | — |
| 1999-09-02 | $34.13 | $34.12 | 32,987,200 | — | — |
| 1999-09-01 | $34.47 | $34.47 | 29,680,800 | — | — |
| 1999-08-31 | $33.91 | $33.91 | 40,630,200 | — | — |
| 1999-08-30 | $33.38 | $33.37 | 30,237,800 | — | — |
| 1999-08-27 | $34.25 | $34.25 | 31,159,600 | — | — |
| 1999-08-26 | $34.47 | $34.47 | 71,319,400 | — | — |
| 1999-08-25 | $34.31 | $34.31 | 40,614,200 | — | — |
| 1999-08-24 | $33.19 | $33.19 | 37,240,600 | — | — |
| 1999-08-23 | $32.88 | $32.87 | 29,975,400 | — | — |
| 1999-08-20 | $32.06 | $32.06 | 26,887,800 | — | — |
| 1999-08-19 | $31.13 | $31.12 | 27,059,200 | — | — |
| 1999-08-18 | $31.66 | $31.66 | 22,717,800 | — | — |
| 1999-08-17 | $32.13 | $32.12 | 28,298,200 | — | — |
| 1999-08-16 | $31.75 | $31.75 | 29,650,400 | — | — |
| 1999-08-13 | $31.78 | $31.78 | 41,463,800 | — | — |
| 1999-08-12 | $30.84 | $30.84 | 43,322,200 | — | — |
| 1999-08-11 | $31.47 | $31.47 | 75,945,000 | — | — |
| 1999-08-10 | $29.38 | $29.37 | 76,086,600 | — | — |
| 1999-08-09 | $29.91 | $29.91 | 43,451,800 | — | — |
| 1999-08-06 | $31.13 | $31.12 | 39,723,000 | — | — |
| 1999-08-05 | $30.75 | $30.75 | 57,323,800 | — | — |
| 1999-08-04 | $30.25 | $30.25 | 39,040,000 | — | — |
| 1999-08-03 | $30.56 | $30.56 | 32,937,000 | — | — |
| 1999-08-02 | $30.91 | $30.91 | 28,405,600 | — | — |
| 1999-07-30 | $31.06 | $31.06 | 30,931,600 | — | — |
| 1999-07-29 | $30.88 | $30.87 | 32,851,000 | — | — |
| 1999-07-28 | $31.66 | $31.66 | 26,070,000 | — | — |
| 1999-07-27 | $31.47 | $31.47 | 32,806,600 | — | — |
| 1999-07-26 | $30.53 | $30.53 | 30,652,200 | — | — |
| 1999-07-23 | $31.47 | $31.47 | 31,477,800 | — | — |
| 1999-07-22 | $30.56 | $30.56 | 36,435,400 | — | — |
| 1999-07-21 | $31.53 | $31.53 | 34,655,400 | — | — |
| 1999-07-20 | $31.13 | $31.12 | 52,511,400 | — | — |
| 1999-07-19 | $32.47 | $32.47 | 32,816,600 | — | — |
| 1999-07-16 | $33.00 | $33.00 | 34,042,800 | — | — |
| 1999-07-15 | $33.28 | $33.28 | 31,955,200 | — | — |
| 1999-07-14 | $32.66 | $32.66 | 37,299,600 | — | — |
| 1999-07-13 | $32.63 | $32.62 | 29,620,400 | — | — |
| 1999-07-12 | $32.81 | $32.81 | 29,140,000 | — | — |
| 1999-07-09 | $33.53 | $33.53 | 21,307,000 | — | — |
| 1999-07-08 | $33.22 | $33.22 | 35,140,800 | — | — |
| 1999-07-07 | $33.13 | $33.12 | 39,944,600 | — | — |
| 1999-07-06 | $33.34 | $33.34 | 51,386,600 | — | — |
| 1999-07-02 | $33.53 | $33.53 | 34,589,200 | — | — |
| 1999-07-01 | $32.19 | $32.19 | 42,941,400 | — | — |
| 1999-06-30 | $32.22 | $32.22 | 57,262,600 | — | — |
| 1999-06-29 | $31.25 | $31.25 | 39,828,000 | — | — |
| 1999-06-28 | $30.97 | $30.97 | 41,440,200 | — | — |
| 1999-06-25 | $30.66 | $30.66 | 27,674,200 | — | — |
| 1999-06-24 | $30.13 | $30.12 | 38,008,200 | — | — |
| 1999-06-23 | $30.94 | $30.94 | 49,204,800 | — | — |
| 1999-06-22 | $29.75 | $29.75 | 67,755,800 | — | — |
| 1999-06-21 | $30.78 | $30.78 | 89,100,000 | — | — |
| 1999-06-18 | $29.84 | $29.84 | 56,777,200 | — | — |
| 1999-06-17 | $29.34 | $29.34 | 71,378,000 | — | — |
| 1999-06-16 | $29.06 | $29.06 | 64,423,200 | — | — |
| 1999-06-15 | $27.80 | $27.80 | 37,105,600 | — | — |
| 1999-06-14 | $26.95 | $26.95 | 35,985,600 | — | — |
| 1999-06-11 | $27.67 | $27.67 | 42,778,800 | — | — |
| 1999-06-10 | $27.61 | $27.61 | 46,404,800 | — | — |
| 1999-06-09 | $28.44 | $28.44 | 36,088,400 | — | — |
| 1999-06-08 | $27.92 | $27.92 | 42,976,400 | — | — |
| 1999-06-07 | $28.84 | $28.84 | 43,156,000 | — | — |
| 1999-06-04 | $28.72 | $28.72 | 42,558,400 | — | — |
| 1999-06-03 | $27.20 | $27.20 | 46,993,200 | — | — |
| 1999-06-02 | $27.53 | $27.53 | 51,811,200 | — | — |
| 1999-06-01 | $26.77 | $26.77 | 37,940,000 | — | — |
| 1999-05-28 | $27.25 | $27.25 | 29,332,000 | — | — |
| 1999-05-27 | $27.00 | $27.00 | 50,292,400 | — | — |
| 1999-05-26 | $27.28 | $27.28 | 80,338,400 | — | — |
| 1999-05-25 | $26.09 | $26.09 | 64,752,000 | — | — |
| 1999-05-24 | $27.34 | $27.34 | 53,234,000 | — | — |
| 1999-05-21 | $28.31 | $28.31 | 45,808,800 | — | — |
| 1999-05-20 | $28.69 | $28.69 | 38,444,400 | — | — |
| 1999-05-19 | $29.14 | $29.14 | 34,946,400 | — | — |
| 1999-05-18 | $29.05 | $29.05 | 38,190,800 | — | — |
| 1999-05-17 | $29.11 | $29.11 | 43,317,200 | — | — |
| 1999-05-14 | $28.86 | $28.86 | 71,554,800 | — | — |
| 1999-05-13 | $29.42 | $29.42 | 88,076,000 | — | — |
| 1999-05-12 | $29.69 | $29.69 | 106,396,400 | — | — |
| 1999-05-11 | $27.97 | $27.97 | 55,567,600 | — | — |
| 1999-05-10 | $27.31 | $27.31 | 61,404,400 | — | — |
| 1999-05-07 | $27.13 | $27.12 | 63,440,800 | — | — |
| 1999-05-06 | $26.73 | $26.73 | 56,656,800 | — | — |
| 1999-05-05 | $27.74 | $27.74 | 71,366,000 | — | — |
| 1999-05-04 | $27.16 | $27.16 | 59,052,400 | — | — |
| 1999-05-03 | $28.41 | $28.41 | 41,324,400 | — | — |
| 1999-04-30 | $28.52 | $28.52 | 55,174,400 | — | — |
| 1999-04-29 | $27.30 | $27.30 | 58,308,000 | — | — |
| 1999-04-28 | $27.94 | $27.94 | 36,496,800 | — | — |
| 1999-04-27 | $28.77 | $28.77 | 55,418,000 | — | — |
| 1999-04-26 | $29.41 | $29.41 | 45,702,400 | — | — |
| 1999-04-23 | $29.34 | $29.34 | 54,894,800 | — | — |
| 1999-04-22 | $28.30 | $28.30 | 65,308,400 | — | — |
| 1999-04-21 | $26.98 | $26.98 | 58,310,800 | — | — |
| 1999-04-20 | $25.39 | $25.39 | 74,923,600 | — | — |
| 1999-04-19 | $25.00 | $25.00 | 81,516,400 | — | — |
| 1999-04-16 | $26.42 | $26.42 | 56,689,200 | — | — |
| 1999-04-15 | $27.58 | $27.58 | 66,928,400 | — | — |
| 1999-04-14 | $27.69 | $27.69 | 41,214,800 | — | — |
| 1999-04-13 | $28.53 | $28.53 | 48,145,200 | — | — |
| 1999-04-12 | $29.44 | $29.44 | 47,398,400 | — | — |
| 1999-04-09 | $29.53 | $29.53 | 36,259,200 | — | — |
| 1999-04-08 | $29.41 | $29.41 | 51,874,000 | — | — |
| 1999-04-07 | $29.69 | $29.69 | 67,619,600 | — | — |
| 1999-04-06 | $28.81 | $28.81 | 50,344,000 | — | — |
| 1999-04-05 | $28.61 | $28.61 | 40,854,000 | — | — |
| 1999-04-01 | $27.48 | $27.48 | 31,877,200 | — | — |
| 1999-03-31 | $27.39 | $27.39 | 46,367,600 | — | — |
| 1999-03-30 | $27.48 | $27.48 | 58,505,600 | — | — |
| 1999-03-29 | $27.50 | $27.50 | 51,662,400 | — | — |
| 1999-03-26 | $26.30 | $26.30 | 39,559,200 | — | — |
| 1999-03-25 | $26.86 | $26.86 | 54,294,400 | — | — |
| 1999-03-24 | $26.11 | $26.11 | 45,670,400 | — | — |
| 1999-03-23 | $25.08 | $25.08 | 53,808,400 | — | — |
| 1999-03-22 | $25.69 | $25.69 | 34,202,400 | — | — |
| 1999-03-19 | $26.13 | $26.12 | 60,511,200 | — | — |
| 1999-03-18 | $26.72 | $26.72 | 30,107,600 | — | — |
| 1999-03-17 | $26.52 | $26.52 | 28,228,400 | — | — |
| 1999-03-16 | $26.50 | $26.50 | 45,531,600 | — | — |
| 1999-03-15 | $26.25 | $26.25 | 34,250,800 | — | — |
| 1999-03-12 | $25.81 | $25.81 | 35,631,600 | — | — |
| 1999-03-11 | $26.38 | $26.37 | 44,450,800 | — | — |
| 1999-03-10 | $26.09 | $26.09 | 55,808,400 | — | — |
| 1999-03-09 | $26.33 | $26.33 | 65,762,800 | — | — |
| 1999-03-08 | $26.14 | $26.14 | 55,211,600 | — | — |
| 1999-03-05 | $25.20 | $25.20 | 48,879,200 | — | — |
| 1999-03-04 | $24.56 | $24.56 | 65,345,600 | — | — |
| 1999-03-03 | $23.78 | $23.78 | 70,323,200 | — | — |
| 1999-03-02 | $23.92 | $23.92 | 60,816,800 | — | — |
| 1999-03-01 | $24.86 | $24.86 | 49,533,200 | — | — |
| 1999-02-26 | $24.45 | $24.45 | 57,699,200 | — | — |
| 1999-02-25 | $24.63 | $24.62 | 70,942,400 | — | — |
| 1999-02-24 | $24.98 | $24.98 | 55,276,400 | — | — |
| 1999-02-23 | $25.73 | $25.73 | 66,164,000 | — | — |
| 1999-02-22 | $25.52 | $25.52 | 66,749,200 | — | — |
| 1999-02-19 | $24.28 | $24.28 | 43,842,000 | — | — |
| 1999-02-18 | $24.05 | $24.05 | 74,250,800 | — | — |
| 1999-02-17 | $23.78 | $23.78 | 75,745,600 | — | — |
| 1999-02-16 | $24.77 | $24.77 | 55,928,400 | — | — |
| 1999-02-12 | $24.77 | $24.77 | 64,724,000 | — | — |
| 1999-02-11 | $26.22 | $26.22 | 70,136,400 | — | — |
| 1999-02-10 | $24.64 | $24.64 | 80,472,800 | — | — |
| 1999-02-09 | $23.98 | $23.98 | 84,167,600 | — | — |
| 1999-02-08 | $25.48 | $25.48 | 91,903,200 | — | — |
| 1999-02-05 | $25.31 | $25.31 | 108,850,000 | — | — |
| 1999-02-04 | $26.31 | $26.31 | 94,445,600 | — | — |
| 1999-02-03 | $27.78 | $27.78 | 96,946,400 | — | — |
| 1999-02-02 | $28.10 | $28.10 | 126,920,400 | — | — |
| 1999-02-01 | $28.75 | $28.75 | 102,006,400 | — | — |
| 1999-01-29 | $27.89 | $27.89 | 76,174,000 | — | — |
| 1999-01-28 | $27.22 | $27.22 | 64,947,200 | — | — |
| 1999-01-27 | $25.86 | $25.86 | 64,099,600 | — | — |
| 1999-01-26 | $26.78 | $26.78 | 61,173,600 | — | — |
| 1999-01-25 | $25.86 | $25.86 | 46,580,800 | — | — |
| 1999-01-22 | $25.70 | $25.70 | 65,845,200 | — | — |
| 1999-01-21 | $25.33 | $25.33 | 76,785,600 | — | — |
| 1999-01-20 | $26.53 | $26.53 | 73,077,600 | — | — |
| 1999-01-19 | $26.59 | $26.59 | 70,477,600 | — | — |
| 1999-01-15 | $25.42 | $25.42 | 64,330,400 | — | — |
| 1999-01-14 | $24.09 | $24.09 | 81,488,800 | — | — |
| 1999-01-13 | $23.97 | $23.97 | 123,995,200 | — | — |
| 1999-01-12 | $24.53 | $24.53 | 99,631,200 | — | — |
| 1999-01-11 | $26.17 | $26.17 | 65,645,600 | — | — |
| 1999-01-08 | $26.67 | $26.67 | 96,112,800 | — | — |
| 1999-01-07 | $25.91 | $25.91 | 95,150,800 | — | — |
| 1999-01-06 | $24.94 | $24.94 | 81,818,000 | — | — |
| 1999-01-05 | $24.23 | $24.23 | 50,396,000 | — | — |
| 1999-01-04 | $23.83 | $23.83 | 62,691,200 | — | — |