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 | $43.31 | $131.43 | 1,118,400 | — | — |
| 1999-12-30 | $42.75 | $129.73 | 1,802,200 | — | — |
| 1999-12-29 | $43.00 | $130.49 | 1,510,400 | — | — |
| 1999-12-28 | $43.25 | $131.24 | 2,036,800 | — | — |
| 1999-12-27 | $42.31 | $128.40 | 2,453,800 | — | — |
| 1999-12-23 | $43.22 | $131.15 | 1,753,200 | — | — |
| 1999-12-22 | $42.38 | $128.59 | 2,181,600 | — | — |
| 1999-12-21 | $42.72 | $129.63 | 2,420,600 | — | — |
| 1999-12-20 | $43.07 | $130.70 | 2,375,800 | — | — |
| 1999-12-17 | $43.75 | $132.76 | 4,566,800 | — | — |
| 1999-12-16 | $44.72 | $135.70 | 2,465,600 | — | — |
| 1999-12-15 | $44.97 | $136.46 | 2,516,600 | — | — |
| 1999-12-14 | $43.91 | $133.24 | 3,616,600 | — | — |
| 1999-12-13 | $44.78 | $135.89 | 3,181,800 | — | — |
| 1999-12-10 | $45.38 | $137.69 | 2,685,200 | — | — |
| 1999-12-09 | $46.09 | $139.87 | 2,418,600 | — | — |
| 1999-12-08 | $45.25 | $137.31 | 3,357,400 | — | — |
| 1999-12-07 | $44.88 | $136.18 | 3,649,800 | — | — |
| 1999-12-06 | $45.50 | $138.07 | 1,635,400 | — | — |
| 1999-12-03 | $45.47 | $137.98 | 2,002,000 | — | — |
| 1999-12-02 | $45.47 | $137.98 | 2,729,800 | — | — |
| 1999-12-01 | $46.25 | $140.35 | 2,829,600 | — | — |
| 1999-11-30 | $44.28 | $134.37 | 2,524,200 | — | — |
| 1999-11-29 | $44.28 | $134.37 | 2,699,600 | — | — |
| 1999-11-26 | $44.50 | $135.04 | 1,352,600 | — | — |
| 1999-11-24 | $45.13 | $136.93 | 3,189,600 | — | — |
| 1999-11-23 | $44.81 | $135.99 | 2,524,800 | — | — |
| 1999-11-22 | $45.56 | $138.26 | 2,750,800 | — | — |
| 1999-11-19 | $46.59 | $141.39 | 2,264,600 | — | — |
| 1999-11-18 | $47.63 | $144.52 | 4,010,200 | — | — |
| 1999-11-17 | $48.28 | $146.51 | 5,948,800 | — | — |
| 1999-11-16 | $46.84 | $141.16 | 2,671,400 | — | — |
| 1999-11-15 | $45.69 | $137.68 | 1,683,800 | — | — |
| 1999-11-12 | $45.69 | $137.68 | 2,900,800 | — | — |
| 1999-11-11 | $45.25 | $136.36 | 3,049,600 | — | — |
| 1999-11-10 | $45.78 | $137.96 | 3,416,000 | — | — |
| 1999-11-09 | $44.63 | $134.48 | 2,428,800 | — | — |
| 1999-11-08 | $44.69 | $134.67 | 2,895,400 | — | — |
| 1999-11-05 | $42.75 | $128.83 | 3,129,800 | — | — |
| 1999-11-04 | $44.13 | $132.97 | 2,513,400 | — | — |
| 1999-11-03 | $44.53 | $134.19 | 2,449,200 | — | — |
| 1999-11-02 | $44.38 | $133.72 | 3,165,800 | — | — |
| 1999-11-01 | $45.72 | $137.77 | 2,770,600 | — | — |
| 1999-10-29 | $45.66 | $137.58 | 4,571,800 | — | — |
| 1999-10-28 | $44.94 | $135.42 | 3,490,600 | — | — |
| 1999-10-27 | $44.94 | $135.42 | 3,807,600 | — | — |
| 1999-10-26 | $44.00 | $132.59 | 5,200,800 | — | — |
| 1999-10-25 | $45.00 | $135.61 | 2,797,800 | — | — |
| 1999-10-22 | $46.88 | $141.26 | 1,819,400 | — | — |
| 1999-10-21 | $46.34 | $139.66 | 2,354,800 | — | — |
| 1999-10-20 | $46.00 | $138.62 | 3,029,800 | — | — |
| 1999-10-19 | $44.94 | $135.42 | 2,200,400 | — | — |
| 1999-10-18 | $44.66 | $134.57 | 2,200,600 | — | — |
| 1999-10-15 | $44.16 | $133.06 | 3,945,000 | — | — |
| 1999-10-14 | $44.00 | $132.59 | 1,832,400 | — | — |
| 1999-10-13 | $43.88 | $132.22 | 2,798,600 | — | — |
| 1999-10-12 | $44.00 | $132.59 | 2,926,800 | — | — |
| 1999-10-11 | $43.44 | $130.90 | 3,179,600 | — | — |
| 1999-10-08 | $42.69 | $128.64 | 3,288,000 | — | — |
| 1999-10-07 | $42.91 | $129.30 | 1,927,400 | — | — |
| 1999-10-06 | $43.81 | $132.03 | 2,989,200 | — | — |
| 1999-10-05 | $42.28 | $127.41 | 3,751,800 | — | — |
| 1999-10-04 | $43.00 | $129.58 | 2,507,600 | — | — |
| 1999-10-01 | $44.09 | $132.88 | 1,869,600 | — | — |
| 1999-09-30 | $44.38 | $133.72 | 2,227,800 | — | — |
| 1999-09-29 | $44.09 | $132.88 | 2,275,400 | — | — |
| 1999-09-28 | $43.81 | $132.03 | 1,912,600 | — | — |
| 1999-09-27 | $44.59 | $134.38 | 1,591,400 | — | — |
| 1999-09-24 | $44.00 | $132.59 | 2,271,800 | — | — |
| 1999-09-23 | $44.59 | $134.38 | 2,338,600 | — | — |
| 1999-09-22 | $44.81 | $135.04 | 3,271,600 | — | — |
| 1999-09-21 | $44.88 | $135.23 | 2,379,400 | — | — |
| 1999-09-20 | $46.06 | $138.81 | 1,121,000 | — | — |
| 1999-09-17 | $46.50 | $140.13 | 3,257,600 | — | — |
| 1999-09-16 | $46.06 | $138.81 | 1,733,400 | — | — |
| 1999-09-15 | $46.16 | $139.09 | 3,881,600 | — | — |
| 1999-09-14 | $46.38 | $139.75 | 3,517,600 | — | — |
| 1999-09-13 | $46.84 | $141.16 | 2,585,600 | — | — |
| 1999-09-10 | $47.94 | $144.46 | 1,879,000 | — | — |
| 1999-09-09 | $48.78 | $147.00 | 3,580,200 | — | — |
| 1999-09-08 | $47.22 | $142.29 | 2,318,400 | — | — |
| 1999-09-07 | $46.59 | $140.41 | 2,435,400 | — | — |
| 1999-09-03 | $46.84 | $141.16 | 1,428,000 | — | — |
| 1999-09-02 | $46.00 | $138.62 | 1,827,400 | — | — |
| 1999-09-01 | $46.09 | $138.90 | 2,080,200 | — | — |
| 1999-08-31 | $46.16 | $139.09 | 2,778,800 | — | — |
| 1999-08-30 | $45.66 | $137.58 | 1,678,600 | — | — |
| 1999-08-27 | $46.38 | $139.75 | 1,707,200 | — | — |
| 1999-08-26 | $46.34 | $139.66 | 3,805,200 | — | — |
| 1999-08-25 | $47.53 | $143.24 | 2,014,800 | — | — |
| 1999-08-24 | $47.97 | $144.55 | 2,035,600 | — | — |
| 1999-08-23 | $47.97 | $144.55 | 3,582,200 | — | — |
| 1999-08-20 | $47.53 | $143.24 | 2,825,800 | — | — |
| 1999-08-19 | $47.25 | $142.39 | 2,766,000 | — | — |
| 1999-08-18 | $47.22 | $142.29 | 2,777,400 | — | — |
| 1999-08-17 | $47.69 | $142.79 | 3,028,800 | — | — |
| 1999-08-16 | $47.94 | $143.54 | 1,619,400 | — | — |
| 1999-08-13 | $48.38 | $144.85 | 3,346,200 | — | — |
| 1999-08-12 | $48.03 | $143.82 | 1,760,200 | — | — |
| 1999-08-11 | $48.03 | $143.82 | 2,688,400 | — | — |
| 1999-08-10 | $48.41 | $144.94 | 2,223,200 | — | — |
| 1999-08-09 | $48.31 | $144.66 | 1,754,800 | — | — |
| 1999-08-06 | $47.91 | $143.44 | 2,260,000 | — | — |
| 1999-08-05 | $47.72 | $142.88 | 3,391,400 | — | — |
| 1999-08-04 | $46.78 | $140.07 | 2,670,000 | — | — |
| 1999-08-03 | $46.50 | $139.23 | 2,072,200 | — | — |
| 1999-08-02 | $45.63 | $136.61 | 1,705,000 | — | — |
| 1999-07-30 | $45.63 | $136.61 | 2,363,400 | — | — |
| 1999-07-29 | $45.69 | $136.80 | 1,889,200 | — | — |
| 1999-07-28 | $46.13 | $138.11 | 2,406,600 | — | — |
| 1999-07-27 | $45.78 | $137.08 | 2,799,000 | — | — |
| 1999-07-26 | $46.19 | $138.30 | 2,161,000 | — | — |
| 1999-07-23 | $46.91 | $140.45 | 1,414,400 | — | — |
| 1999-07-22 | $46.81 | $140.17 | 2,307,400 | — | — |
| 1999-07-21 | $47.13 | $141.10 | 2,099,600 | — | — |
| 1999-07-20 | $46.66 | $139.70 | 1,730,400 | — | — |
| 1999-07-19 | $47.56 | $142.41 | 2,041,400 | — | — |
| 1999-07-16 | $47.81 | $143.16 | 2,014,600 | — | — |
| 1999-07-15 | $48.47 | $145.13 | 1,717,400 | — | — |
| 1999-07-14 | $48.16 | $144.19 | 1,500,200 | — | — |
| 1999-07-13 | $48.56 | $145.41 | 1,514,200 | — | — |
| 1999-07-12 | $49.47 | $148.12 | 1,502,000 | — | — |
| 1999-07-09 | $48.63 | $145.59 | 1,902,800 | — | — |
| 1999-07-08 | $49.06 | $146.90 | 2,785,400 | — | — |
| 1999-07-07 | $49.84 | $149.24 | 2,562,800 | — | — |
| 1999-07-06 | $49.16 | $147.18 | 2,727,800 | — | — |
| 1999-07-02 | $48.13 | $144.10 | 1,670,800 | — | — |
| 1999-07-01 | $48.22 | $144.38 | 2,542,800 | — | — |
| 1999-06-30 | $47.53 | $142.32 | 3,712,000 | — | — |
| 1999-06-29 | $46.84 | $140.26 | 3,926,800 | — | — |
| 1999-06-28 | $44.75 | $133.99 | 2,625,200 | — | — |
| 1999-06-25 | $45.06 | $134.93 | 2,004,200 | — | — |
| 1999-06-24 | $45.81 | $137.17 | 2,324,600 | — | — |
| 1999-06-23 | $46.31 | $138.67 | 3,185,600 | — | — |
| 1999-06-22 | $45.06 | $134.93 | 2,430,600 | — | — |
| 1999-06-21 | $45.34 | $135.77 | 2,280,000 | — | — |
| 1999-06-18 | $46.59 | $139.51 | 3,372,000 | — | — |
| 1999-06-17 | $46.84 | $140.26 | 2,711,800 | — | — |
| 1999-06-16 | $47.91 | $143.44 | 2,069,000 | — | — |
| 1999-06-15 | $48.00 | $143.72 | 3,129,800 | — | — |
| 1999-06-14 | $47.38 | $141.85 | 2,365,400 | — | — |
| 1999-06-11 | $46.53 | $139.32 | 1,938,000 | — | — |
| 1999-06-10 | $46.63 | $139.61 | 2,723,600 | — | — |
| 1999-06-09 | $46.31 | $138.67 | 2,444,400 | — | — |
| 1999-06-08 | $46.38 | $138.86 | 2,301,400 | — | — |
| 1999-06-07 | $46.03 | $137.83 | 2,419,800 | — | — |
| 1999-06-04 | $45.78 | $137.08 | 2,281,000 | — | — |
| 1999-06-03 | $45.78 | $137.08 | 2,663,600 | — | — |
| 1999-06-02 | $46.00 | $137.73 | 2,713,600 | — | — |
| 1999-06-01 | $45.22 | $135.39 | 2,963,200 | — | — |
| 1999-05-28 | $46.25 | $138.48 | 1,858,600 | — | — |
| 1999-05-27 | $46.50 | $139.23 | 2,238,600 | — | — |
| 1999-05-26 | $47.03 | $140.82 | 2,155,400 | — | — |
| 1999-05-25 | $45.50 | $136.24 | 1,849,600 | — | — |
| 1999-05-24 | $45.94 | $137.55 | 2,957,000 | — | — |
| 1999-05-21 | $46.72 | $139.89 | 1,933,000 | — | — |
| 1999-05-20 | $46.88 | $140.35 | 2,326,000 | — | — |
| 1999-05-19 | $46.03 | $137.83 | 3,132,000 | — | — |
| 1999-05-18 | $46.31 | $138.67 | 4,077,600 | — | — |
| 1999-05-17 | $47.94 | $142.62 | 1,773,400 | — | — |
| 1999-05-14 | $47.22 | $140.48 | 2,385,400 | — | — |
| 1999-05-13 | $47.22 | $140.48 | 2,078,600 | — | — |
| 1999-05-12 | $47.34 | $140.86 | 3,327,200 | — | — |
| 1999-05-11 | $49.03 | $145.88 | 2,561,800 | — | — |
| 1999-05-10 | $48.13 | $143.18 | 3,463,600 | — | — |
| 1999-05-07 | $47.44 | $141.13 | 3,757,400 | — | — |
| 1999-05-06 | $48.91 | $145.50 | 2,493,400 | — | — |
| 1999-05-05 | $50.03 | $148.85 | 2,908,200 | — | — |
| 1999-05-04 | $50.16 | $149.22 | 2,926,200 | — | — |
| 1999-05-03 | $51.03 | $151.83 | 3,339,200 | — | — |
| 1999-04-30 | $49.88 | $148.39 | 3,206,800 | — | — |
| 1999-04-29 | $51.78 | $154.06 | 4,317,400 | — | — |
| 1999-04-28 | $51.44 | $153.04 | 4,156,200 | — | — |
| 1999-04-27 | $49.47 | $147.18 | 2,802,600 | — | — |
| 1999-04-26 | $47.72 | $141.97 | 1,824,400 | — | — |
| 1999-04-23 | $47.94 | $142.62 | 1,952,400 | — | — |
| 1999-04-22 | $49.25 | $146.53 | 3,646,800 | — | — |
| 1999-04-21 | $48.19 | $143.37 | 3,407,000 | — | — |
| 1999-04-20 | $48.53 | $144.39 | 4,930,000 | — | — |
| 1999-04-19 | $50.97 | $151.64 | 6,816,000 | — | — |
| 1999-04-16 | $49.44 | $147.09 | 3,902,400 | — | — |
| 1999-04-15 | $47.88 | $142.44 | 3,966,200 | — | — |
| 1999-04-14 | $45.56 | $135.56 | 3,166,600 | — | — |
| 1999-04-13 | $47.25 | $140.58 | 3,576,000 | — | — |
| 1999-04-12 | $47.75 | $142.06 | 3,390,400 | — | — |
| 1999-04-09 | $47.00 | $139.83 | 3,608,600 | — | — |
| 1999-04-08 | $46.88 | $139.46 | 3,869,600 | — | — |
| 1999-04-07 | $44.97 | $133.79 | 2,286,600 | — | — |
| 1999-04-06 | $44.78 | $133.23 | 1,883,200 | — | — |
| 1999-04-05 | $45.31 | $134.81 | 2,418,000 | — | — |
| 1999-04-01 | $43.41 | $129.14 | 2,047,200 | — | — |
| 1999-03-31 | $44.38 | $132.02 | 2,710,600 | — | — |
| 1999-03-30 | $44.50 | $132.40 | 2,240,400 | — | — |
| 1999-03-29 | $44.81 | $133.32 | 4,350,200 | — | — |
| 1999-03-26 | $43.41 | $129.14 | 1,979,400 | — | — |
| 1999-03-25 | $43.47 | $129.33 | 2,542,800 | — | — |
| 1999-03-24 | $42.75 | $127.19 | 2,023,200 | — | — |
| 1999-03-23 | $43.69 | $129.98 | 3,028,000 | — | — |
| 1999-03-22 | $44.19 | $131.47 | 3,028,400 | — | — |
| 1999-03-19 | $43.75 | $130.16 | 4,296,000 | — | — |
| 1999-03-18 | $43.25 | $128.68 | 4,482,000 | — | — |
| 1999-03-17 | $42.81 | $127.37 | 4,521,800 | — | — |
| 1999-03-16 | $42.69 | $127.00 | 2,918,600 | — | — |
| 1999-03-15 | $42.19 | $125.52 | 2,825,200 | — | — |
| 1999-03-12 | $42.34 | $125.98 | 4,203,200 | — | — |
| 1999-03-11 | $42.53 | $126.54 | 6,373,000 | — | — |
| 1999-03-10 | $41.63 | $123.84 | 3,461,600 | — | — |
| 1999-03-09 | $39.97 | $118.91 | 2,734,000 | — | — |
| 1999-03-08 | $40.53 | $120.59 | 2,722,800 | — | — |
| 1999-03-05 | $40.66 | $120.96 | 3,431,400 | — | — |
| 1999-03-04 | $39.66 | $117.98 | 2,787,800 | — | — |
| 1999-03-03 | $39.00 | $116.03 | 2,202,400 | — | — |
| 1999-03-02 | $37.84 | $112.59 | 1,983,400 | — | — |
| 1999-03-01 | $38.03 | $113.15 | 2,655,200 | — | — |
| 1999-02-26 | $38.44 | $114.36 | 2,641,200 | — | — |
| 1999-02-25 | $39.25 | $116.78 | 2,705,200 | — | — |
| 1999-02-24 | $39.16 | $116.50 | 2,298,800 | — | — |
| 1999-02-23 | $39.41 | $117.24 | 2,630,400 | — | — |
| 1999-02-22 | $38.97 | $115.94 | 3,655,800 | — | — |
| 1999-02-19 | $38.47 | $114.45 | 2,777,400 | — | — |
| 1999-02-18 | $39.00 | $116.03 | 2,770,200 | — | — |
| 1999-02-17 | $38.69 | $115.10 | 1,904,600 | — | — |
| 1999-02-16 | $39.75 | $117.36 | 2,450,200 | — | — |
| 1999-02-12 | $39.94 | $117.91 | 2,417,200 | — | — |
| 1999-02-11 | $39.66 | $117.08 | 3,562,200 | — | — |
| 1999-02-10 | $39.19 | $115.69 | 2,116,400 | — | — |
| 1999-02-09 | $39.88 | $117.72 | 2,587,800 | — | — |
| 1999-02-08 | $40.88 | $120.68 | 4,487,600 | — | — |
| 1999-02-05 | $39.44 | $116.43 | 5,538,800 | — | — |
| 1999-02-04 | $38.47 | $113.57 | 2,685,800 | — | — |
| 1999-02-03 | $38.00 | $112.19 | 3,344,000 | — | — |
| 1999-02-02 | $37.47 | $110.62 | 2,674,400 | — | — |
| 1999-02-01 | $36.84 | $108.78 | 2,637,000 | — | — |
| 1999-01-29 | $37.25 | $109.97 | 3,390,600 | — | — |
| 1999-01-28 | $37.88 | $111.82 | 2,114,200 | — | — |
| 1999-01-27 | $38.25 | $112.93 | 3,106,400 | — | — |
| 1999-01-26 | $39.75 | $117.36 | 2,685,600 | — | — |
| 1999-01-25 | $39.94 | $117.91 | 2,809,400 | — | — |
| 1999-01-22 | $40.00 | $118.09 | 2,854,800 | — | — |
| 1999-01-21 | $39.50 | $116.62 | 2,606,400 | — | — |
| 1999-01-20 | $40.00 | $118.09 | 2,844,200 | — | — |
| 1999-01-19 | $40.28 | $118.92 | 1,766,200 | — | — |
| 1999-01-15 | $40.03 | $118.19 | 2,258,000 | — | — |
| 1999-01-14 | $39.94 | $117.91 | 2,028,000 | — | — |
| 1999-01-13 | $40.66 | $120.03 | 2,211,400 | — | — |
| 1999-01-12 | $41.03 | $121.14 | 2,478,200 | — | — |
| 1999-01-11 | $42.06 | $124.18 | 1,871,400 | — | — |
| 1999-01-08 | $41.97 | $123.91 | 1,892,400 | — | — |
| 1999-01-07 | $41.94 | $123.81 | 2,115,200 | — | — |
| 1999-01-06 | $41.63 | $122.89 | 2,547,400 | — | — |
| 1999-01-05 | $40.44 | $119.39 | 2,614,000 | — | — |
| 1999-01-04 | $41.03 | $121.14 | 2,937,400 | — | — |