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
- 1981-12-31 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 | $47.01 | $47.01 | 677,316 | — | — |
| 1999-12-30 | $45.05 | $45.06 | 912,415 | — | — |
| 1999-12-29 | $43.78 | $43.78 | 384,450 | — | — |
| 1999-12-28 | $43.22 | $43.22 | 1,170,660 | — | — |
| 1999-12-27 | $43.28 | $43.29 | 1,113,697 | — | — |
| 1999-12-23 | $43.81 | $43.81 | 1,463,728 | — | — |
| 1999-12-22 | $42.85 | $42.85 | 1,397,305 | — | — |
| 1999-12-21 | $41.58 | $41.58 | 1,695,606 | — | — |
| 1999-12-20 | $41.71 | $41.71 | 1,619,722 | — | — |
| 1999-12-17 | $41.67 | $41.67 | 2,693,364 | — | — |
| 1999-12-16 | $42.48 | $42.48 | 3,227,770 | — | — |
| 1999-12-15 | $42.14 | $42.14 | 2,400,900 | — | — |
| 1999-12-14 | $40.30 | $40.31 | 4,141,593 | — | — |
| 1999-12-13 | $38.01 | $38.02 | 1,947,612 | — | — |
| 1999-12-10 | $37.76 | $37.76 | 1,848,782 | — | — |
| 1999-12-09 | $35.77 | $35.77 | 1,413,407 | — | — |
| 1999-12-08 | $36.83 | $36.83 | 2,123,935 | — | — |
| 1999-12-07 | $35.74 | $35.74 | 1,546,455 | — | — |
| 1999-12-06 | $35.37 | $35.37 | 1,312,565 | — | — |
| 1999-12-03 | $34.96 | $34.96 | 2,876,531 | — | — |
| 1999-12-02 | $33.15 | $33.16 | 1,404,752 | — | — |
| 1999-12-01 | $32.88 | $32.88 | 1,178,309 | — | — |
| 1999-11-30 | $32.42 | $32.42 | 1,815,168 | — | — |
| 1999-11-29 | $32.60 | $32.60 | 1,981,830 | — | — |
| 1999-11-26 | $32.42 | $32.42 | 633,034 | — | — |
| 1999-11-24 | $32.04 | $32.05 | 1,955,059 | — | — |
| 1999-11-23 | $30.52 | $30.52 | 1,812,953 | — | — |
| 1999-11-22 | $31.61 | $31.61 | 1,971,967 | — | — |
| 1999-11-19 | $31.30 | $31.30 | 1,707,683 | — | — |
| 1999-11-18 | $32.45 | $32.45 | 1,306,727 | — | — |
| 1999-11-17 | $30.86 | $30.87 | 2,313,745 | — | — |
| 1999-11-16 | $30.80 | $30.80 | 2,779,513 | — | — |
| 1999-11-15 | $31.58 | $31.58 | 2,292,208 | — | — |
| 1999-11-12 | $31.61 | $31.61 | 2,860,227 | — | — |
| 1999-11-11 | $31.73 | $31.74 | 1,726,603 | — | — |
| 1999-11-10 | $32.29 | $32.29 | 1,564,973 | — | — |
| 1999-11-09 | $32.60 | $32.60 | 1,068,207 | — | — |
| 1999-11-08 | $33.35 | $33.35 | 677,316 | — | — |
| 1999-11-05 | $33.29 | $33.29 | 1,145,299 | — | — |
| 1999-11-04 | $32.35 | $32.36 | 970,988 | — | — |
| 1999-11-03 | $32.79 | $32.79 | 1,279,152 | — | — |
| 1999-11-02 | $33.13 | $33.13 | 1,623,546 | — | — |
| 1999-11-01 | $33.66 | $33.66 | 1,197,632 | — | — |
| 1999-10-29 | $34.09 | $34.10 | 2,001,958 | — | — |
| 1999-10-28 | $33.16 | $33.16 | 1,358,055 | — | — |
| 1999-10-27 | $32.57 | $32.57 | 2,124,942 | — | — |
| 1999-10-26 | $31.98 | $31.98 | 3,659,722 | — | — |
| 1999-10-25 | $29.90 | $29.90 | 1,904,537 | — | — |
| 1999-10-22 | $29.56 | $29.56 | 1,795,442 | — | — |
| 1999-10-21 | $29.56 | $29.56 | 2,812,926 | — | — |
| 1999-10-20 | $31.05 | $31.05 | 1,251,375 | — | — |
| 1999-10-19 | $29.96 | $29.97 | 1,606,840 | — | — |
| 1999-10-18 | $29.78 | $29.78 | 1,039,021 | — | — |
| 1999-10-15 | $30.12 | $30.12 | 2,312,537 | — | — |
| 1999-10-14 | $29.78 | $29.78 | 3,691,726 | — | — |
| 1999-10-13 | $31.92 | $31.92 | 2,453,033 | — | — |
| 1999-10-12 | $32.73 | $32.73 | 1,878,169 | — | — |
| 1999-10-11 | $33.10 | $33.10 | 1,252,180 | — | — |
| 1999-10-08 | $32.54 | $32.54 | 1,249,563 | — | — |
| 1999-10-07 | $32.39 | $32.39 | 1,990,284 | — | — |
| 1999-10-06 | $32.17 | $32.17 | 4,067,521 | — | — |
| 1999-10-05 | $30.09 | $30.09 | 7,799,102 | — | — |
| 1999-10-04 | $34.16 | $34.16 | 1,425,082 | — | — |
| 1999-10-01 | $34.59 | $34.59 | 1,376,170 | — | — |
| 1999-09-30 | $34.93 | $34.93 | 1,830,062 | — | — |
| 1999-09-29 | $34.12 | $34.13 | 1,690,976 | — | — |
| 1999-09-28 | $33.78 | $33.78 | 1,449,437 | — | — |
| 1999-09-27 | $32.82 | $32.82 | 1,936,340 | — | — |
| 1999-09-24 | $31.86 | $31.86 | 1,744,719 | — | — |
| 1999-09-23 | $32.48 | $32.48 | 2,059,726 | — | — |
| 1999-09-22 | $32.48 | $32.48 | 1,694,599 | — | — |
| 1999-09-21 | $31.95 | $31.95 | 1,718,149 | — | — |
| 1999-09-20 | $32.39 | $32.39 | 1,282,976 | — | — |
| 1999-09-17 | $31.95 | $31.95 | 1,718,351 | — | — |
| 1999-09-16 | $31.64 | $31.64 | 1,540,618 | — | — |
| 1999-09-15 | $31.55 | $31.55 | 1,810,739 | — | — |
| 1999-09-14 | $31.30 | $31.30 | 3,372,492 | — | — |
| 1999-09-13 | $30.83 | $30.83 | 2,897,263 | — | — |
| 1999-09-10 | $32.39 | $32.39 | 1,727,207 | — | — |
| 1999-09-09 | $33.88 | $33.88 | 858,672 | — | — |
| 1999-09-08 | $33.47 | $33.47 | 968,371 | — | — |
| 1999-09-07 | $34.12 | $34.13 | 1,234,266 | — | — |
| 1999-09-03 | $34.47 | $34.47 | 969,780 | — | — |
| 1999-09-02 | $32.98 | $32.98 | 1,103,834 | — | — |
| 1999-09-01 | $33.85 | $33.85 | 1,297,267 | — | — |
| 1999-08-31 | $34.37 | $34.37 | 1,826,641 | — | — |
| 1999-08-30 | $33.04 | $33.04 | 1,013,458 | — | — |
| 1999-08-27 | $32.98 | $32.98 | 1,717,545 | — | — |
| 1999-08-26 | $31.92 | $31.92 | 1,294,248 | — | — |
| 1999-08-25 | $31.67 | $31.67 | 1,078,674 | — | — |
| 1999-08-24 | $31.52 | $31.52 | 1,127,183 | — | — |
| 1999-08-23 | $31.89 | $31.89 | 937,374 | — | — |
| 1999-08-20 | $31.55 | $31.55 | 960,722 | — | — |
| 1999-08-19 | $31.83 | $31.83 | 751,187 | — | — |
| 1999-08-18 | $32.35 | $32.36 | 1,554,305 | — | — |
| 1999-08-17 | $32.60 | $32.60 | 732,870 | — | — |
| 1999-08-16 | $32.82 | $32.82 | 810,566 | — | — |
| 1999-08-13 | $32.63 | $32.64 | 636,255 | — | — |
| 1999-08-12 | $32.14 | $32.14 | 1,164,622 | — | — |
| 1999-08-11 | $31.73 | $31.74 | 1,412,602 | — | — |
| 1999-08-10 | $32.01 | $32.01 | 973,202 | — | — |
| 1999-08-09 | $32.70 | $32.70 | 754,206 | — | — |
| 1999-08-06 | $32.76 | $32.76 | 1,446,216 | — | — |
| 1999-08-05 | $33.53 | $33.54 | 1,264,055 | — | — |
| 1999-08-04 | $32.39 | $32.39 | 1,360,067 | — | — |
| 1999-08-03 | $31.89 | $31.89 | 1,017,484 | — | — |
| 1999-08-02 | $32.57 | $32.57 | 1,357,249 | — | — |
| 1999-07-30 | $31.98 | $31.98 | 1,386,234 | — | — |
| 1999-07-29 | $32.32 | $32.33 | 1,352,217 | — | — |
| 1999-07-28 | $32.35 | $32.36 | 2,075,225 | — | — |
| 1999-07-27 | $32.23 | $32.23 | 2,321,796 | — | — |
| 1999-07-26 | $33.44 | $33.44 | 781,581 | — | — |
| 1999-07-23 | $34.50 | $34.50 | 500,993 | — | — |
| 1999-07-22 | $34.75 | $34.75 | 1,252,784 | — | — |
| 1999-07-21 | $34.47 | $34.47 | 628,807 | — | — |
| 1999-07-20 | $34.90 | $34.90 | 1,688,963 | — | — |
| 1999-07-19 | $35.80 | $35.80 | 719,183 | — | — |
| 1999-07-16 | $35.96 | $35.96 | 1,257,212 | — | — |
| 1999-07-15 | $36.55 | $36.55 | 1,999,341 | — | — |
| 1999-07-14 | $35.12 | $35.12 | 1,019,900 | — | — |
| 1999-07-13 | $34.22 | $34.22 | 424,908 | — | — |
| 1999-07-12 | $34.40 | $34.41 | 609,887 | — | — |
| 1999-07-09 | $34.31 | $34.31 | 846,394 | — | — |
| 1999-07-08 | $34.90 | $34.90 | 752,797 | — | — |
| 1999-07-07 | $34.93 | $34.93 | 1,026,743 | — | — |
| 1999-07-06 | $34.78 | $34.78 | 1,471,981 | — | — |
| 1999-07-02 | $34.50 | $34.50 | 672,284 | — | — |
| 1999-07-01 | $34.50 | $34.50 | 849,413 | — | — |
| 1999-06-30 | $34.37 | $34.37 | 1,744,920 | — | — |
| 1999-06-29 | $34.09 | $34.10 | 2,208,273 | — | — |
| 1999-06-28 | $31.95 | $31.95 | 953,678 | — | — |
| 1999-06-25 | $31.58 | $31.58 | 1,054,923 | — | — |
| 1999-06-24 | $31.73 | $31.74 | 1,248,758 | — | — |
| 1999-06-23 | $32.91 | $32.92 | 1,072,837 | — | — |
| 1999-06-22 | $32.23 | $32.23 | 766,082 | — | — |
| 1999-06-21 | $32.60 | $32.60 | 1,458,293 | — | — |
| 1999-06-18 | $33.19 | $33.19 | 1,116,113 | — | — |
| 1999-06-17 | $33.22 | $33.23 | 851,828 | — | — |
| 1999-06-16 | $32.54 | $32.54 | 1,127,787 | — | — |
| 1999-06-15 | $31.36 | $31.36 | 1,283,177 | — | — |
| 1999-06-14 | $31.24 | $31.24 | 1,383,215 | — | — |
| 1999-06-11 | $31.18 | $31.18 | 1,131,813 | — | — |
| 1999-06-10 | $31.05 | $31.05 | 1,305,117 | — | — |
| 1999-06-09 | $32.29 | $32.29 | 1,258,218 | — | — |
| 1999-06-08 | $32.79 | $32.79 | 907,584 | — | — |
| 1999-06-07 | $33.50 | $33.51 | 1,119,132 | — | — |
| 1999-06-04 | $33.16 | $33.16 | 1,369,528 | — | — |
| 1999-06-03 | $32.20 | $32.20 | 1,119,534 | — | — |
| 1999-06-02 | $32.32 | $32.33 | 985,681 | — | — |
| 1999-06-01 | $32.04 | $32.05 | 1,300,890 | — | — |
| 1999-05-28 | $32.14 | $32.14 | 1,210,514 | — | — |
| 1999-05-27 | $30.68 | $30.68 | 1,388,448 | — | — |
| 1999-05-26 | $30.80 | $30.80 | 1,362,885 | — | — |
| 1999-05-25 | $30.55 | $30.56 | 1,261,439 | — | — |
| 1999-05-24 | $31.58 | $31.58 | 2,000,750 | — | — |
| 1999-05-21 | $31.73 | $31.74 | 1,610,463 | — | — |
| 1999-05-20 | $31.64 | $31.64 | 2,497,919 | — | — |
| 1999-05-19 | $31.80 | $31.80 | 5,889,331 | — | — |
| 1999-05-18 | $29.65 | $29.65 | 1,765,249 | — | — |
| 1999-05-17 | $29.62 | $29.62 | 2,334,678 | — | — |
| 1999-05-14 | $29.19 | $29.19 | 1,335,913 | — | — |
| 1999-05-13 | $29.81 | $29.81 | 3,349,747 | — | — |
| 1999-05-12 | $29.72 | $29.72 | 1,815,369 | — | — |
| 1999-05-11 | $29.06 | $29.06 | 1,343,965 | — | — |
| 1999-05-10 | $28.85 | $28.85 | 1,885,013 | — | — |
| 1999-05-07 | $28.66 | $28.66 | 1,269,088 | — | — |
| 1999-05-06 | $29.75 | $29.75 | 1,401,532 | — | — |
| 1999-05-05 | $29.90 | $29.90 | 2,463,499 | — | — |
| 1999-05-04 | $30.09 | $30.09 | 1,973,577 | — | — |
| 1999-05-03 | $31.30 | $31.30 | 1,883,000 | — | — |
| 1999-04-30 | $29.59 | $29.59 | 2,282,747 | — | — |
| 1999-04-29 | $29.28 | $29.28 | 1,982,434 | — | — |
| 1999-04-28 | $30.15 | $30.15 | 2,620,097 | — | — |
| 1999-04-27 | $29.81 | $29.81 | 4,987,987 | — | — |
| 1999-04-26 | $27.70 | $27.70 | 1,984,648 | — | — |
| 1999-04-23 | $27.29 | $27.29 | 3,054,264 | — | — |
| 1999-04-22 | $27.82 | $27.82 | 3,544,790 | — | — |
| 1999-04-21 | $27.08 | $27.08 | 1,881,390 | — | — |
| 1999-04-20 | $27.76 | $27.76 | 1,827,446 | — | — |
| 1999-04-19 | $28.60 | $28.60 | 1,964,922 | — | — |
| 1999-04-16 | $28.50 | $28.51 | 1,991,693 | — | — |
| 1999-04-15 | $28.63 | $28.63 | 2,015,444 | — | — |
| 1999-04-14 | $29.09 | $29.10 | 2,846,339 | — | — |
| 1999-04-13 | $29.41 | $29.41 | 2,315,355 | — | — |
| 1999-04-12 | $29.25 | $29.25 | 1,133,826 | — | — |
| 1999-04-09 | $29.78 | $29.78 | 1,298,274 | — | — |
| 1999-04-08 | $29.62 | $29.62 | 1,933,522 | — | — |
| 1999-04-07 | $29.50 | $29.50 | 3,675,825 | — | — |
| 1999-04-06 | $29.13 | $29.13 | 3,113,642 | — | — |
| 1999-04-05 | $27.76 | $27.76 | 2,646,868 | — | — |
| 1999-04-01 | $26.73 | $26.74 | 3,152,490 | — | — |
| 1999-03-31 | $27.42 | $27.42 | 1,601,405 | — | — |
| 1999-03-30 | $28.57 | $28.57 | 2,022,287 | — | — |
| 1999-03-29 | $28.32 | $28.32 | 1,805,305 | — | — |
| 1999-03-26 | $29.41 | $29.41 | 1,388,247 | — | — |
| 1999-03-25 | $28.78 | $28.79 | 2,370,708 | — | — |
| 1999-03-24 | $29.00 | $29.00 | 1,577,654 | — | — |
| 1999-03-23 | $29.53 | $29.53 | 2,161,575 | — | — |
| 1999-03-22 | $29.03 | $29.03 | 2,351,989 | — | — |
| 1999-03-19 | $29.93 | $29.93 | 6,369,994 | — | — |
| 1999-03-18 | $32.17 | $32.17 | 2,292,811 | — | — |
| 1999-03-17 | $32.85 | $32.85 | 1,088,336 | — | — |
| 1999-03-16 | $32.85 | $32.85 | 1,946,404 | — | — |
| 1999-03-15 | $34.00 | $34.00 | 755,414 | — | — |
| 1999-03-12 | $33.32 | $33.32 | 912,213 | — | — |
| 1999-03-11 | $33.04 | $33.04 | 1,274,120 | — | — |
| 1999-03-10 | $33.29 | $33.29 | 1,679,704 | — | — |
| 1999-03-09 | $34.28 | $34.28 | 817,610 | — | — |
| 1999-03-08 | $33.78 | $33.78 | 1,100,010 | — | — |
| 1999-03-05 | $33.60 | $33.60 | 1,762,230 | — | — |
| 1999-03-04 | $33.88 | $33.88 | 1,191,392 | — | — |
| 1999-03-03 | $32.76 | $32.76 | 1,131,813 | — | — |
| 1999-03-02 | $32.39 | $32.39 | 1,613,684 | — | — |
| 1999-03-01 | $32.63 | $32.64 | 984,071 | — | — |
| 1999-02-26 | $33.10 | $33.10 | 1,293,040 | — | — |
| 1999-02-25 | $33.50 | $33.51 | 1,499,154 | — | — |
| 1999-02-24 | $34.28 | $34.28 | 1,445,814 | — | — |
| 1999-02-23 | $34.47 | $34.47 | 1,082,498 | — | — |
| 1999-02-22 | $34.78 | $34.78 | 1,202,060 | — | — |
| 1999-02-19 | $34.19 | $34.19 | 1,255,602 | — | — |
| 1999-02-18 | $33.91 | $33.91 | 1,548,065 | — | — |
| 1999-02-17 | $33.81 | $33.82 | 2,678,469 | — | — |
| 1999-02-16 | $35.74 | $35.74 | 1,257,614 | — | — |
| 1999-02-12 | $35.49 | $35.49 | 1,175,089 | — | — |
| 1999-02-11 | $35.99 | $35.99 | 1,732,642 | — | — |
| 1999-02-10 | $34.81 | $34.81 | 1,589,530 | — | — |
| 1999-02-09 | $34.96 | $34.96 | 1,879,578 | — | — |
| 1999-02-08 | $36.24 | $36.24 | 2,160,166 | — | — |
| 1999-02-05 | $35.99 | $35.99 | 1,981,226 | — | — |
| 1999-02-04 | $35.68 | $35.68 | 2,248,731 | — | — |
| 1999-02-03 | $35.89 | $35.90 | 3,696,960 | — | — |
| 1999-02-02 | $33.57 | $33.57 | 1,479,831 | — | — |
| 1999-02-01 | $33.60 | $33.60 | 856,257 | — | — |
| 1999-01-29 | $34.06 | $34.06 | 1,803,292 | — | — |
| 1999-01-28 | $34.19 | $34.19 | 1,837,510 | — | — |
| 1999-01-27 | $32.04 | $32.05 | 2,335,483 | — | — |
| 1999-01-26 | $32.67 | $32.67 | 2,182,710 | — | — |
| 1999-01-25 | $31.30 | $31.30 | 1,475,201 | — | — |
| 1999-01-22 | $32.04 | $32.05 | 1,017,082 | — | — |
| 1999-01-21 | $31.67 | $31.67 | 1,730,830 | — | — |
| 1999-01-20 | $31.33 | $31.33 | 3,730,373 | — | — |
| 1999-01-19 | $32.98 | $32.98 | 1,774,710 | — | — |
| 1999-01-15 | $31.92 | $31.92 | 1,396,701 | — | — |
| 1999-01-14 | $31.18 | $31.18 | 1,762,431 | — | — |
| 1999-01-13 | $32.04 | $32.05 | 2,388,219 | — | — |
| 1999-01-12 | $31.92 | $31.92 | 1,135,637 | — | — |
| 1999-01-11 | $32.79 | $32.79 | 1,541,423 | — | — |
| 1999-01-08 | $32.85 | $32.85 | 1,293,040 | — | — |
| 1999-01-07 | $33.63 | $33.63 | 1,232,253 | — | — |
| 1999-01-06 | $33.72 | $33.72 | 2,224,979 | — | — |
| 1999-01-05 | $33.47 | $33.47 | 1,827,647 | — | — |
| 1999-01-04 | $31.89 | $31.89 | 1,809,934 | — | — |