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
- 1972-06-01 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 | $79.58 | $245.06 | 696,881 | — | — |
| 1999-12-30 | $78.16 | $240.70 | 989,068 | — | — |
| 1999-12-29 | $79.95 | $246.21 | 1,324,074 | — | — |
| 1999-12-28 | $78.35 | $239.68 | 9,394,295 | — | — |
| 1999-12-27 | $77.04 | $235.70 | 1,891,487 | — | — |
| 1999-12-23 | $74.22 | $227.04 | 787,728 | — | — |
| 1999-12-22 | $74.70 | $228.52 | 2,165,873 | — | — |
| 1999-12-21 | $73.95 | $226.25 | 2,552,265 | — | — |
| 1999-12-20 | $72.76 | $222.60 | 1,394,938 | — | — |
| 1999-12-17 | $73.69 | $225.45 | 3,086,428 | — | — |
| 1999-12-16 | $72.58 | $222.03 | 3,822,100 | — | — |
| 1999-12-15 | $76.19 | $233.08 | 1,583,180 | — | — |
| 1999-12-14 | $73.43 | $224.65 | 1,659,921 | — | — |
| 1999-12-13 | $72.70 | $222.40 | 1,161,189 | — | — |
| 1999-12-10 | $72.13 | $220.67 | 1,097,714 | — | — |
| 1999-12-09 | $71.50 | $218.73 | 1,169,081 | — | — |
| 1999-12-08 | $71.13 | $217.59 | 1,566,555 | — | — |
| 1999-12-07 | $70.27 | $214.97 | 1,215,764 | — | — |
| 1999-12-06 | $71.87 | $219.87 | 1,193,766 | — | — |
| 1999-12-03 | $72.06 | $220.44 | 929,119 | — | — |
| 1999-12-02 | $71.25 | $217.96 | 1,271,011 | — | — |
| 1999-12-01 | $70.90 | $216.91 | 1,385,030 | — | — |
| 1999-11-30 | $69.75 | $213.38 | 2,145,051 | — | — |
| 1999-11-29 | $69.82 | $213.61 | 1,815,418 | — | — |
| 1999-11-26 | $72.50 | $221.81 | 303,773 | — | — |
| 1999-11-24 | $73.92 | $226.13 | 1,197,460 | — | — |
| 1999-11-23 | $73.69 | $225.45 | 1,586,538 | — | — |
| 1999-11-22 | $72.65 | $222.26 | 1,523,231 | — | — |
| 1999-11-19 | $73.28 | $224.20 | 782,354 | — | — |
| 1999-11-18 | $73.02 | $223.40 | 1,142,214 | — | — |
| 1999-11-17 | $72.95 | $223.17 | 2,033,550 | — | — |
| 1999-11-16 | $75.22 | $230.12 | 2,533,961 | — | — |
| 1999-11-15 | $72.73 | $222.49 | 1,985,524 | — | — |
| 1999-11-12 | $70.61 | $216.00 | 927,104 | — | — |
| 1999-11-11 | $70.94 | $217.02 | 1,392,251 | — | — |
| 1999-11-10 | $72.58 | $222.03 | 2,177,460 | — | — |
| 1999-11-09 | $71.83 | $219.76 | 2,181,826 | — | — |
| 1999-11-08 | $69.45 | $212.47 | 1,659,585 | — | — |
| 1999-11-05 | $70.42 | $215.43 | 1,817,433 | — | — |
| 1999-11-04 | $73.10 | $223.63 | 1,162,364 | — | — |
| 1999-11-03 | $72.99 | $223.29 | 1,652,364 | — | — |
| 1999-11-02 | $72.28 | $221.12 | 2,120,198 | — | — |
| 1999-11-01 | $69.60 | $212.92 | 1,398,968 | — | — |
| 1999-10-29 | $70.42 | $215.43 | 1,553,793 | — | — |
| 1999-10-28 | $69.41 | $212.35 | 1,526,926 | — | — |
| 1999-10-27 | $68.93 | $210.87 | 1,188,057 | — | — |
| 1999-10-26 | $68.71 | $210.19 | 1,152,457 | — | — |
| 1999-10-25 | $69.12 | $211.44 | 1,611,895 | — | — |
| 1999-10-22 | $69.38 | $212.24 | 1,759,499 | — | — |
| 1999-10-21 | $69.27 | $211.90 | 1,969,907 | — | — |
| 1999-10-20 | $66.06 | $202.11 | 1,070,342 | — | — |
| 1999-10-19 | $65.69 | $200.97 | 1,904,921 | — | — |
| 1999-10-18 | $63.72 | $194.93 | 2,165,034 | — | — |
| 1999-10-15 | $62.60 | $191.52 | 2,731,103 | — | — |
| 1999-10-14 | $67.33 | $205.98 | 1,060,099 | — | — |
| 1999-10-13 | $67.63 | $206.89 | 1,504,592 | — | — |
| 1999-10-12 | $66.47 | $203.36 | 1,035,750 | — | — |
| 1999-10-11 | $68.26 | $208.82 | 1,546,069 | — | — |
| 1999-10-08 | $68.93 | $210.87 | 2,106,261 | — | — |
| 1999-10-07 | $68.37 | $209.17 | 1,355,308 | — | — |
| 1999-10-06 | $67.14 | $205.41 | 1,976,624 | — | — |
| 1999-10-05 | $66.77 | $204.27 | 1,484,441 | — | — |
| 1999-10-04 | $67.29 | $205.86 | 1,483,769 | — | — |
| 1999-10-01 | $66.47 | $203.36 | 1,504,928 | — | — |
| 1999-09-30 | $67.66 | $207.00 | 1,514,331 | — | — |
| 1999-09-29 | $65.58 | $200.63 | 1,254,890 | — | — |
| 1999-09-28 | $64.72 | $198.01 | 1,264,630 | — | — |
| 1999-09-27 | $64.72 | $196.42 | 2,181,322 | — | — |
| 1999-09-24 | $63.65 | $193.15 | 2,297,861 | — | — |
| 1999-09-23 | $65.99 | $200.26 | 2,680,894 | — | — |
| 1999-09-22 | $65.21 | $197.89 | 2,740,003 | — | — |
| 1999-09-21 | $67.59 | $205.12 | 1,222,481 | — | — |
| 1999-09-20 | $68.48 | $207.83 | 620,140 | — | — |
| 1999-09-17 | $68.86 | $208.96 | 862,286 | — | — |
| 1999-09-16 | $68.00 | $206.36 | 1,486,288 | — | — |
| 1999-09-15 | $68.71 | $208.51 | 1,132,474 | — | — |
| 1999-09-14 | $67.93 | $206.14 | 1,119,712 | — | — |
| 1999-09-13 | $69.30 | $210.32 | 1,529,948 | — | — |
| 1999-09-10 | $67.37 | $204.44 | 1,718,022 | — | — |
| 1999-09-09 | $68.07 | $206.59 | 846,837 | — | — |
| 1999-09-08 | $68.04 | $206.48 | 1,473,694 | — | — |
| 1999-09-07 | $68.33 | $207.38 | 1,491,830 | — | — |
| 1999-09-03 | $68.71 | $208.51 | 862,454 | — | — |
| 1999-09-02 | $68.63 | $208.28 | 1,165,723 | — | — |
| 1999-09-01 | $67.89 | $206.02 | 1,819,952 | — | — |
| 1999-08-31 | $67.66 | $205.35 | 2,910,445 | — | — |
| 1999-08-30 | $70.16 | $212.91 | 1,355,980 | — | — |
| 1999-08-27 | $71.35 | $216.53 | 2,325,568 | — | — |
| 1999-08-26 | $70.34 | $213.48 | 2,197,947 | — | — |
| 1999-08-25 | $71.35 | $216.53 | 2,464,273 | — | — |
| 1999-08-24 | $74.92 | $227.37 | 1,190,240 | — | — |
| 1999-08-23 | $76.52 | $232.23 | 818,793 | — | — |
| 1999-08-20 | $75.70 | $229.74 | 1,667,477 | — | — |
| 1999-08-19 | $75.67 | $229.63 | 2,030,527 | — | — |
| 1999-08-18 | $75.70 | $229.74 | 1,573,608 | — | — |
| 1999-08-17 | $76.78 | $233.02 | 1,111,484 | — | — |
| 1999-08-16 | $76.82 | $233.13 | 1,968,732 | — | — |
| 1999-08-13 | $76.56 | $232.34 | 1,741,364 | — | — |
| 1999-08-12 | $76.00 | $230.65 | 1,765,712 | — | — |
| 1999-08-11 | $75.63 | $229.52 | 2,291,480 | — | — |
| 1999-08-10 | $74.59 | $226.36 | 2,228,677 | — | — |
| 1999-08-09 | $74.89 | $227.26 | 1,824,318 | — | — |
| 1999-08-06 | $73.84 | $224.10 | 2,940,839 | — | — |
| 1999-08-05 | $74.03 | $224.66 | 6,493,254 | — | — |
| 1999-08-04 | $70.64 | $214.38 | 7,185,433 | — | — |
| 1999-08-03 | $74.25 | $225.34 | 886,131 | — | — |
| 1999-08-02 | $75.22 | $228.28 | 1,063,961 | — | — |
| 1999-07-30 | $73.84 | $224.10 | 1,075,212 | — | — |
| 1999-07-29 | $72.50 | $220.03 | 848,012 | — | — |
| 1999-07-28 | $75.74 | $229.86 | 1,294,856 | — | — |
| 1999-07-27 | $74.62 | $226.47 | 2,570,736 | — | — |
| 1999-07-26 | $72.06 | $218.67 | 1,484,273 | — | — |
| 1999-07-23 | $73.84 | $224.10 | 2,521,703 | — | — |
| 1999-07-22 | $75.63 | $229.52 | 3,218,584 | — | — |
| 1999-07-21 | $74.44 | $225.90 | 656,412 | — | — |
| 1999-07-20 | $73.99 | $224.55 | 1,015,935 | — | — |
| 1999-07-19 | $74.51 | $226.13 | 964,047 | — | — |
| 1999-07-16 | $75.15 | $228.05 | 1,043,811 | — | — |
| 1999-07-15 | $74.51 | $226.13 | 1,199,475 | — | — |
| 1999-07-14 | $74.85 | $227.15 | 2,086,110 | — | — |
| 1999-07-13 | $76.37 | $231.78 | 1,141,542 | — | — |
| 1999-07-12 | $77.83 | $236.18 | 577,992 | — | — |
| 1999-07-09 | $79.05 | $239.91 | 1,008,043 | — | — |
| 1999-07-08 | $78.31 | $237.65 | 1,149,770 | — | — |
| 1999-07-07 | $79.72 | $241.94 | 950,781 | — | — |
| 1999-07-06 | $78.68 | $238.78 | 975,130 | — | — |
| 1999-07-02 | $78.98 | $239.68 | 643,314 | — | — |
| 1999-07-01 | $77.34 | $234.71 | 2,111,970 | — | — |
| 1999-06-30 | $75.56 | $229.29 | 1,659,921 | — | — |
| 1999-06-29 | $76.49 | $232.12 | 1,747,745 | — | — |
| 1999-06-28 | $75.70 | $229.74 | 1,342,714 | — | — |
| 1999-06-25 | $76.60 | $230.88 | 1,087,135 | — | — |
| 1999-06-24 | $75.96 | $228.97 | 1,238,434 | — | — |
| 1999-06-23 | $77.75 | $234.36 | 694,194 | — | — |
| 1999-06-22 | $76.82 | $231.56 | 1,963,862 | — | — |
| 1999-06-21 | $76.15 | $229.54 | 1,229,869 | — | — |
| 1999-06-18 | $77.27 | $232.90 | 1,383,351 | — | — |
| 1999-06-17 | $76.63 | $230.99 | 1,378,146 | — | — |
| 1999-06-16 | $75.63 | $227.97 | 905,106 | — | — |
| 1999-06-15 | $75.52 | $227.63 | 946,919 | — | — |
| 1999-06-14 | $76.37 | $230.21 | 1,577,470 | — | — |
| 1999-06-11 | $73.25 | $220.79 | 1,472,686 | — | — |
| 1999-06-10 | $73.02 | $220.11 | 1,836,576 | — | — |
| 1999-06-09 | $72.69 | $219.10 | 1,139,695 | — | — |
| 1999-06-08 | $74.77 | $225.38 | 1,021,477 | — | — |
| 1999-06-07 | $74.44 | $224.38 | 952,292 | — | — |
| 1999-06-04 | $75.03 | $226.17 | 933,317 | — | — |
| 1999-06-03 | $75.03 | $226.17 | 1,086,967 | — | — |
| 1999-06-02 | $76.34 | $230.10 | 1,834,561 | — | — |
| 1999-06-01 | $75.29 | $226.96 | 1,419,455 | — | — |
| 1999-05-28 | $72.35 | $218.09 | 847,844 | — | — |
| 1999-05-27 | $72.32 | $217.98 | 1,185,370 | — | — |
| 1999-05-26 | $74.29 | $223.93 | 1,332,471 | — | — |
| 1999-05-25 | $73.88 | $222.69 | 1,182,011 | — | — |
| 1999-05-24 | $76.52 | $230.66 | 1,564,037 | — | — |
| 1999-05-21 | $75.15 | $226.51 | 1,880,740 | — | — |
| 1999-05-20 | $73.88 | $222.69 | 1,706,771 | — | — |
| 1999-05-19 | $75.63 | $227.97 | 1,828,012 | — | — |
| 1999-05-18 | $77.19 | $232.68 | 1,237,090 | — | — |
| 1999-05-17 | $78.72 | $237.28 | 1,253,715 | — | — |
| 1999-05-14 | $80.58 | $242.89 | 1,728,769 | — | — |
| 1999-05-13 | $79.20 | $238.74 | 1,708,618 | — | — |
| 1999-05-12 | $78.05 | $235.26 | 2,152,775 | — | — |
| 1999-05-11 | $78.91 | $237.84 | 1,642,793 | — | — |
| 1999-05-10 | $81.55 | $245.80 | 2,269,146 | — | — |
| 1999-05-07 | $79.54 | $239.74 | 2,196,100 | — | — |
| 1999-05-06 | $80.58 | $242.89 | 1,754,294 | — | — |
| 1999-05-05 | $80.39 | $242.33 | 2,417,926 | — | — |
| 1999-05-04 | $79.13 | $238.51 | 1,777,131 | — | — |
| 1999-05-03 | $80.32 | $242.10 | 1,527,094 | — | — |
| 1999-04-30 | $78.12 | $235.48 | 2,987,018 | — | — |
| 1999-04-29 | $76.86 | $231.67 | 3,267,114 | — | — |
| 1999-04-28 | $75.33 | $227.07 | 3,035,380 | — | — |
| 1999-04-27 | $70.27 | $211.81 | 1,920,538 | — | — |
| 1999-04-26 | $67.18 | $202.50 | 1,209,887 | — | — |
| 1999-04-23 | $67.48 | $203.40 | 1,664,287 | — | — |
| 1999-04-22 | $67.14 | $202.39 | 1,667,645 | — | — |
| 1999-04-21 | $67.70 | $204.07 | 2,414,903 | — | — |
| 1999-04-20 | $68.86 | $207.55 | 2,269,650 | — | — |
| 1999-04-19 | $70.42 | $212.26 | 3,366,020 | — | — |
| 1999-04-16 | $69.45 | $209.34 | 3,394,064 | — | — |
| 1999-04-15 | $67.85 | $204.52 | 5,410,989 | — | — |
| 1999-04-14 | $65.21 | $196.55 | 4,666,418 | — | — |
| 1999-04-13 | $60.44 | $182.19 | 2,218,937 | — | — |
| 1999-04-12 | $59.25 | $178.60 | 1,389,900 | — | — |
| 1999-04-09 | $58.14 | $175.24 | 1,152,457 | — | — |
| 1999-04-08 | $57.76 | $174.12 | 1,896,189 | — | — |
| 1999-04-07 | $57.65 | $173.78 | 1,040,116 | — | — |
| 1999-04-06 | $56.24 | $169.52 | 926,936 | — | — |
| 1999-04-05 | $56.09 | $169.07 | 1,108,293 | — | — |
| 1999-04-01 | $55.98 | $168.73 | 1,790,229 | — | — |
| 1999-03-31 | $55.49 | $167.27 | 1,188,560 | — | — |
| 1999-03-30 | $56.46 | $170.19 | 1,077,899 | — | — |
| 1999-03-29 | $56.39 | $169.96 | 1,283,269 | — | — |
| 1999-03-26 | $54.19 | $161.78 | 903,595 | — | — |
| 1999-03-25 | $55.46 | $165.56 | 1,548,420 | — | — |
| 1999-03-24 | $54.41 | $162.45 | 1,553,122 | — | — |
| 1999-03-23 | $55.49 | $165.67 | 1,376,466 | — | — |
| 1999-03-22 | $57.24 | $170.89 | 1,157,998 | — | — |
| 1999-03-19 | $57.80 | $172.56 | 990,747 | — | — |
| 1999-03-18 | $58.17 | $173.67 | 724,589 | — | — |
| 1999-03-17 | $57.32 | $171.12 | 746,754 | — | — |
| 1999-03-16 | $57.73 | $172.34 | 1,751,439 | — | — |
| 1999-03-15 | $57.76 | $172.45 | 1,020,469 | — | — |
| 1999-03-12 | $58.47 | $174.56 | 1,491,998 | — | — |
| 1999-03-11 | $59.22 | $176.78 | 1,061,778 | — | — |
| 1999-03-10 | $59.55 | $177.78 | 1,114,002 | — | — |
| 1999-03-09 | $58.66 | $175.12 | 1,263,958 | — | — |
| 1999-03-08 | $60.30 | $180.01 | 989,571 | — | — |
| 1999-03-05 | $60.44 | $180.45 | 1,396,953 | — | — |
| 1999-03-04 | $59.29 | $177.01 | 1,948,077 | — | — |
| 1999-03-03 | $58.88 | $175.78 | 1,347,080 | — | — |
| 1999-03-02 | $58.77 | $175.45 | 1,795,771 | — | — |
| 1999-03-01 | $58.92 | $175.90 | 1,024,164 | — | — |
| 1999-02-26 | $58.58 | $174.89 | 1,438,766 | — | — |
| 1999-02-25 | $58.17 | $173.67 | 1,462,947 | — | — |
| 1999-02-24 | $57.58 | $171.89 | 1,105,774 | — | — |
| 1999-02-23 | $58.06 | $173.34 | 1,269,499 | — | — |
| 1999-02-22 | $57.88 | $172.78 | 911,655 | — | — |
| 1999-02-19 | $57.50 | $171.67 | 1,354,972 | — | — |
| 1999-02-18 | $55.83 | $166.67 | 1,093,012 | — | — |
| 1999-02-17 | $56.57 | $168.89 | 1,164,715 | — | — |
| 1999-02-16 | $56.13 | $167.56 | 899,565 | — | — |
| 1999-02-12 | $55.79 | $166.56 | 866,652 | — | — |
| 1999-02-11 | $56.31 | $168.12 | 1,026,682 | — | — |
| 1999-02-10 | $56.61 | $169.01 | 1,519,705 | — | — |
| 1999-02-09 | $56.35 | $168.23 | 1,800,976 | — | — |
| 1999-02-08 | $56.87 | $169.78 | 1,667,141 | — | — |
| 1999-02-05 | $55.23 | $164.89 | 865,140 | — | — |
| 1999-02-04 | $53.67 | $160.23 | 1,042,803 | — | — |
| 1999-02-03 | $53.26 | $159.01 | 865,644 | — | — |
| 1999-02-02 | $53.89 | $160.89 | 1,205,353 | — | — |
| 1999-02-01 | $54.08 | $161.45 | 1,017,279 | — | — |
| 1999-01-29 | $52.44 | $156.56 | 763,379 | — | — |
| 1999-01-28 | $52.44 | $156.56 | 792,597 | — | — |
| 1999-01-27 | $51.81 | $154.67 | 859,935 | — | — |
| 1999-01-26 | $52.59 | $157.01 | 891,840 | — | — |
| 1999-01-25 | $52.70 | $157.34 | 947,255 | — | — |
| 1999-01-22 | $51.66 | $154.23 | 1,252,539 | — | — |
| 1999-01-21 | $51.66 | $154.23 | 1,932,460 | — | — |
| 1999-01-20 | $52.40 | $156.45 | 1,945,390 | — | — |
| 1999-01-19 | $54.01 | $161.23 | 932,813 | — | — |
| 1999-01-15 | $54.49 | $162.67 | 1,018,958 | — | — |
| 1999-01-14 | $53.78 | $160.56 | 1,203,002 | — | — |
| 1999-01-13 | $54.68 | $163.23 | 1,451,696 | — | — |
| 1999-01-12 | $56.13 | $167.56 | 1,477,220 | — | — |
| 1999-01-11 | $57.88 | $172.78 | 1,848,163 | — | — |
| 1999-01-08 | $56.61 | $169.01 | 1,334,821 | — | — |
| 1999-01-07 | $54.15 | $161.67 | 959,345 | — | — |
| 1999-01-06 | $54.75 | $163.45 | 1,370,421 | — | — |
| 1999-01-05 | $53.41 | $159.45 | 1,047,337 | — | — |
| 1999-01-04 | $53.52 | $159.78 | 1,029,537 | — | — |