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
- 1981-08-24 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 | $82.11 | $84.02 | 1,518,400 | — | — |
| 1999-12-30 | $78.83 | $80.66 | 2,411,600 | — | — |
| 1999-12-29 | $81.80 | $83.70 | 5,109,520 | — | — |
| 1999-12-28 | $74.77 | $76.51 | 1,384,560 | — | — |
| 1999-12-27 | $73.83 | $75.55 | 1,367,920 | — | — |
| 1999-12-23 | $74.92 | $76.67 | 1,830,720 | — | — |
| 1999-12-22 | $73.98 | $75.71 | 2,005,120 | — | — |
| 1999-12-21 | $74.38 | $76.11 | 2,140,080 | — | — |
| 1999-12-20 | $72.50 | $74.19 | 3,333,040 | — | — |
| 1999-12-17 | $73.59 | $75.31 | 3,247,360 | — | — |
| 1999-12-16 | $73.28 | $74.99 | 3,741,680 | — | — |
| 1999-12-15 | $72.97 | $74.67 | 4,858,000 | — | — |
| 1999-12-14 | $74.77 | $76.51 | 3,575,440 | — | — |
| 1999-12-13 | $75.23 | $76.99 | 3,046,400 | — | — |
| 1999-12-10 | $74.77 | $76.51 | 4,124,560 | — | — |
| 1999-12-09 | $76.25 | $78.02 | 7,684,400 | — | — |
| 1999-12-08 | $80.16 | $82.02 | 10,335,840 | — | — |
| 1999-12-07 | $73.36 | $75.07 | 3,017,360 | — | — |
| 1999-12-06 | $74.14 | $75.87 | 5,303,120 | — | — |
| 1999-12-03 | $68.75 | $70.35 | 3,473,440 | — | — |
| 1999-12-02 | $64.45 | $65.95 | 3,163,600 | — | — |
| 1999-12-01 | $62.89 | $64.35 | 3,122,560 | — | — |
| 1999-11-30 | $60.23 | $61.64 | 2,848,320 | — | — |
| 1999-11-29 | $62.11 | $63.55 | 2,573,040 | — | — |
| 1999-11-26 | $61.56 | $63.00 | 2,189,120 | — | — |
| 1999-11-24 | $59.69 | $61.08 | 1,492,400 | — | — |
| 1999-11-23 | $59.06 | $60.44 | 2,366,320 | — | — |
| 1999-11-22 | $59.84 | $61.24 | 2,850,880 | — | — |
| 1999-11-19 | $61.02 | $62.44 | 3,568,880 | — | — |
| 1999-11-18 | $64.22 | $65.71 | 6,369,920 | — | — |
| 1999-11-17 | $58.75 | $60.12 | 3,648,640 | — | — |
| 1999-11-16 | $59.06 | $60.44 | 2,588,000 | — | — |
| 1999-11-15 | $56.64 | $57.96 | 1,198,320 | — | — |
| 1999-11-12 | $56.88 | $58.20 | 2,288,560 | — | — |
| 1999-11-11 | $57.19 | $58.52 | 2,208,160 | — | — |
| 1999-11-10 | $56.25 | $57.56 | 1,745,920 | — | — |
| 1999-11-09 | $53.75 | $55.00 | 1,644,320 | — | — |
| 1999-11-08 | $55.47 | $56.76 | 2,392,720 | — | — |
| 1999-11-05 | $53.59 | $54.84 | 1,917,680 | — | — |
| 1999-11-04 | $53.36 | $54.60 | 2,398,800 | — | — |
| 1999-11-03 | $51.48 | $52.68 | 2,170,400 | — | — |
| 1999-11-02 | $51.88 | $53.08 | 2,407,840 | — | — |
| 1999-11-01 | $52.11 | $53.32 | 3,364,480 | — | — |
| 1999-10-29 | $53.44 | $54.68 | 7,399,360 | — | — |
| 1999-10-28 | $50.94 | $52.12 | 4,531,040 | — | — |
| 1999-10-27 | $50.31 | $51.48 | 4,369,840 | — | — |
| 1999-10-26 | $49.22 | $50.36 | 5,682,560 | — | — |
| 1999-10-25 | $48.05 | $49.17 | 5,978,160 | — | — |
| 1999-10-22 | $48.83 | $49.96 | 22,350,400 | — | — |
| 1999-10-21 | $42.27 | $43.25 | 4,687,680 | — | — |
| 1999-10-20 | $41.33 | $42.29 | 2,884,800 | — | — |
| 1999-10-19 | $40.39 | $41.33 | 2,248,480 | — | — |
| 1999-10-18 | $39.84 | $40.77 | 4,116,160 | — | — |
| 1999-10-15 | $40.47 | $41.41 | 1,789,680 | — | — |
| 1999-10-14 | $41.64 | $42.61 | 3,407,760 | — | — |
| 1999-10-13 | $41.64 | $42.61 | 2,863,920 | — | — |
| 1999-10-12 | $42.27 | $43.25 | 3,386,480 | — | — |
| 1999-10-11 | $42.81 | $43.81 | 4,534,160 | — | — |
| 1999-10-08 | $42.50 | $43.49 | 5,224,800 | — | — |
| 1999-10-07 | $40.23 | $41.17 | 2,296,080 | — | — |
| 1999-10-06 | $40.86 | $41.81 | 2,428,160 | — | — |
| 1999-10-05 | $39.84 | $40.77 | 2,459,920 | — | — |
| 1999-10-04 | $40.39 | $41.33 | 1,456,080 | — | — |
| 1999-10-01 | $39.06 | $39.97 | 2,020,080 | — | — |
| 1999-09-30 | $39.06 | $39.97 | 2,963,520 | — | — |
| 1999-09-29 | $38.75 | $39.65 | 3,433,680 | — | — |
| 1999-09-28 | $40.00 | $40.93 | 4,350,720 | — | — |
| 1999-09-27 | $40.94 | $41.89 | 3,695,760 | — | — |
| 1999-09-24 | $38.75 | $39.65 | 3,334,480 | — | — |
| 1999-09-23 | $39.22 | $40.13 | 1,624,880 | — | — |
| 1999-09-22 | $39.69 | $40.61 | 1,223,520 | — | — |
| 1999-09-21 | $39.22 | $40.13 | 2,947,760 | — | — |
| 1999-09-20 | $39.92 | $40.85 | 2,066,880 | — | — |
| 1999-09-17 | $38.44 | $39.33 | 2,277,840 | — | — |
| 1999-09-16 | $37.66 | $38.53 | 2,974,880 | — | — |
| 1999-09-15 | $37.50 | $38.37 | 3,767,840 | — | — |
| 1999-09-14 | $39.06 | $39.97 | 3,081,920 | — | — |
| 1999-09-13 | $38.52 | $39.41 | 3,698,960 | — | — |
| 1999-09-10 | $39.69 | $40.61 | 2,908,000 | — | — |
| 1999-09-09 | $40.47 | $41.41 | 1,189,360 | — | — |
| 1999-09-08 | $40.31 | $41.25 | 1,989,600 | — | — |
| 1999-09-07 | $41.56 | $42.53 | 1,115,520 | — | — |
| 1999-09-03 | $41.56 | $42.53 | 1,500,320 | — | — |
| 1999-09-02 | $40.86 | $41.81 | 1,438,240 | — | — |
| 1999-09-01 | $41.09 | $42.05 | 2,138,960 | — | — |
| 1999-08-31 | $40.70 | $41.65 | 2,928,560 | — | — |
| 1999-08-30 | $40.31 | $41.25 | 7,175,040 | — | — |
| 1999-08-27 | $40.47 | $41.41 | 6,118,240 | — | — |
| 1999-08-26 | $41.64 | $42.61 | 4,428,880 | — | — |
| 1999-08-25 | $41.72 | $42.69 | 3,592,720 | — | — |
| 1999-08-24 | $42.42 | $43.41 | 6,209,840 | — | — |
| 1999-08-23 | $43.91 | $44.93 | 8,772,320 | — | — |
| 1999-08-20 | $41.72 | $42.69 | 4,074,400 | — | — |
| 1999-08-19 | $40.47 | $41.41 | 3,130,240 | — | — |
| 1999-08-18 | $39.53 | $40.45 | 1,420,400 | — | — |
| 1999-08-17 | $39.84 | $40.77 | 1,831,760 | — | — |
| 1999-08-16 | $38.91 | $39.81 | 1,286,960 | — | — |
| 1999-08-13 | $39.22 | $40.13 | 2,872,480 | — | — |
| 1999-08-12 | $38.36 | $39.25 | 1,580,880 | — | — |
| 1999-08-11 | $39.53 | $40.45 | 3,345,920 | — | — |
| 1999-08-10 | $37.19 | $38.05 | 2,272,400 | — | — |
| 1999-08-09 | $38.59 | $39.49 | 1,235,760 | — | — |
| 1999-08-06 | $38.28 | $39.17 | 1,096,560 | — | — |
| 1999-08-05 | $38.91 | $39.81 | 1,842,800 | — | — |
| 1999-08-04 | $38.59 | $39.49 | 1,363,360 | — | — |
| 1999-08-03 | $39.69 | $40.61 | 1,853,120 | — | — |
| 1999-08-02 | $39.38 | $40.29 | 1,083,360 | — | — |
| 1999-07-30 | $40.08 | $41.01 | 1,251,040 | — | — |
| 1999-07-29 | $39.69 | $40.61 | 2,396,880 | — | — |
| 1999-07-28 | $40.39 | $41.33 | 1,630,720 | — | — |
| 1999-07-27 | $40.39 | $41.33 | 3,409,920 | — | — |
| 1999-07-26 | $40.39 | $41.33 | 5,403,200 | — | — |
| 1999-07-23 | $39.61 | $40.53 | 11,110,640 | — | — |
| 1999-07-22 | $34.53 | $35.33 | 4,488,400 | — | — |
| 1999-07-21 | $35.78 | $36.61 | 2,971,120 | — | — |
| 1999-07-20 | $36.02 | $36.85 | 3,481,760 | — | — |
| 1999-07-19 | $36.48 | $37.33 | 1,549,920 | — | — |
| 1999-07-16 | $36.17 | $37.01 | 2,108,960 | — | — |
| 1999-07-15 | $36.72 | $37.57 | 1,654,320 | — | — |
| 1999-07-14 | $36.25 | $37.09 | 3,274,240 | — | — |
| 1999-07-13 | $36.64 | $37.49 | 3,271,520 | — | — |
| 1999-07-12 | $37.50 | $38.37 | 3,702,560 | — | — |
| 1999-07-09 | $36.80 | $37.65 | 6,126,240 | — | — |
| 1999-07-08 | $36.72 | $37.57 | 9,960,080 | — | — |
| 1999-07-07 | $38.05 | $38.93 | 20,595,680 | — | — |
| 1999-07-06 | $41.95 | $42.93 | 2,402,080 | — | — |
| 1999-07-02 | $41.48 | $42.45 | 2,495,200 | — | — |
| 1999-07-01 | $40.63 | $41.57 | 1,946,960 | — | — |
| 1999-06-30 | $41.17 | $42.13 | 2,956,080 | — | — |
| 1999-06-29 | $41.64 | $42.61 | 1,972,560 | — | — |
| 1999-06-28 | $41.48 | $42.45 | 3,171,040 | — | — |
| 1999-06-25 | $41.33 | $42.29 | 1,956,240 | — | — |
| 1999-06-24 | $40.47 | $41.41 | 1,551,680 | — | — |
| 1999-06-23 | $40.70 | $41.65 | 1,096,320 | — | — |
| 1999-06-22 | $40.78 | $41.73 | 2,366,400 | — | — |
| 1999-06-21 | $42.50 | $43.49 | 2,760,640 | — | — |
| 1999-06-18 | $41.02 | $41.97 | 2,910,480 | — | — |
| 1999-06-17 | $39.45 | $40.37 | 1,316,720 | — | — |
| 1999-06-16 | $39.38 | $40.29 | 2,400,960 | — | — |
| 1999-06-15 | $38.75 | $39.65 | 2,761,840 | — | — |
| 1999-06-14 | $39.38 | $40.29 | 2,350,160 | — | — |
| 1999-06-11 | $38.98 | $39.89 | 2,476,400 | — | — |
| 1999-06-10 | $38.36 | $39.25 | 2,202,800 | — | — |
| 1999-06-09 | $38.44 | $39.33 | 2,200,320 | — | — |
| 1999-06-08 | $37.27 | $38.13 | 2,751,040 | — | — |
| 1999-06-07 | $37.42 | $38.29 | 3,514,800 | — | — |
| 1999-06-04 | $36.17 | $37.01 | 1,873,600 | — | — |
| 1999-06-03 | $35.39 | $36.21 | 2,012,240 | — | — |
| 1999-06-02 | $34.84 | $35.65 | 1,528,720 | — | — |
| 1999-06-01 | $33.75 | $34.54 | 1,721,200 | — | — |
| 1999-05-28 | $33.67 | $34.46 | 2,472,240 | — | — |
| 1999-05-27 | $33.75 | $34.54 | 3,136,160 | — | — |
| 1999-05-26 | $34.38 | $35.18 | 2,020,880 | — | — |
| 1999-05-25 | $34.06 | $34.86 | 3,609,280 | — | — |
| 1999-05-24 | $33.83 | $34.62 | 1,403,680 | — | — |
| 1999-05-21 | $34.69 | $35.49 | 1,090,240 | — | — |
| 1999-05-20 | $35.16 | $35.97 | 1,560,720 | — | — |
| 1999-05-19 | $35.47 | $36.29 | 1,942,000 | — | — |
| 1999-05-18 | $33.52 | $34.30 | 1,029,440 | — | — |
| 1999-05-17 | $34.06 | $34.86 | 732,880 | — | — |
| 1999-05-14 | $33.59 | $34.38 | 2,035,600 | — | — |
| 1999-05-13 | $35.08 | $35.89 | 2,314,560 | — | — |
| 1999-05-12 | $34.84 | $35.65 | 2,293,600 | — | — |
| 1999-05-11 | $34.77 | $35.57 | 2,530,720 | — | — |
| 1999-05-10 | $33.98 | $34.78 | 1,427,520 | — | — |
| 1999-05-07 | $33.75 | $34.54 | 1,588,320 | — | — |
| 1999-05-06 | $34.22 | $35.02 | 2,462,240 | — | — |
| 1999-05-05 | $34.14 | $34.94 | 1,433,040 | — | — |
| 1999-05-04 | $33.91 | $34.70 | 1,457,760 | — | — |
| 1999-05-03 | $34.69 | $35.49 | 2,759,840 | — | — |
| 1999-04-30 | $33.75 | $34.54 | 2,580,880 | — | — |
| 1999-04-29 | $33.52 | $34.30 | 1,203,440 | — | — |
| 1999-04-28 | $33.44 | $34.22 | 2,836,160 | — | — |
| 1999-04-27 | $34.53 | $35.33 | 4,271,200 | — | — |
| 1999-04-26 | $33.28 | $34.06 | 3,252,720 | — | — |
| 1999-04-23 | $31.80 | $32.54 | 5,009,840 | — | — |
| 1999-04-22 | $31.95 | $32.70 | 9,555,360 | — | — |
| 1999-04-21 | $32.58 | $33.34 | 4,153,280 | — | — |
| 1999-04-20 | $31.17 | $31.90 | 2,504,640 | — | — |
| 1999-04-19 | $30.47 | $31.18 | 1,790,320 | — | — |
| 1999-04-16 | $31.33 | $32.06 | 1,899,040 | — | — |
| 1999-04-15 | $31.80 | $32.54 | 3,267,360 | — | — |
| 1999-04-14 | $32.66 | $33.42 | 4,329,040 | — | — |
| 1999-04-13 | $32.03 | $32.78 | 2,175,760 | — | — |
| 1999-04-12 | $31.88 | $32.62 | 2,587,600 | — | — |
| 1999-04-09 | $32.34 | $33.10 | 1,892,640 | — | — |
| 1999-04-08 | $32.42 | $33.18 | 3,335,280 | — | — |
| 1999-04-07 | $32.03 | $32.78 | 3,344,560 | — | — |
| 1999-04-06 | $31.48 | $32.22 | 2,702,880 | — | — |
| 1999-04-05 | $31.33 | $32.06 | 3,146,480 | — | — |
| 1999-04-01 | $31.25 | $31.98 | 2,412,560 | — | — |
| 1999-03-31 | $29.77 | $30.46 | 3,395,760 | — | — |
| 1999-03-30 | $29.45 | $30.14 | 2,238,000 | — | — |
| 1999-03-29 | $30.00 | $30.70 | 2,646,160 | — | — |
| 1999-03-26 | $29.38 | $30.06 | 5,005,760 | — | — |
| 1999-03-25 | $29.14 | $29.82 | 14,085,760 | — | — |
| 1999-03-24 | $26.33 | $26.94 | 11,007,680 | — | — |
| 1999-03-23 | $28.20 | $28.79 | 10,120,000 | — | — |
| 1999-03-22 | $27.89 | $28.47 | 5,570,720 | — | — |
| 1999-03-19 | $28.67 | $29.27 | 5,908,560 | — | — |
| 1999-03-18 | $29.53 | $30.15 | 4,224,880 | — | — |
| 1999-03-17 | $29.45 | $30.07 | 5,035,520 | — | — |
| 1999-03-16 | $31.02 | $31.66 | 4,778,880 | — | — |
| 1999-03-15 | $31.17 | $31.82 | 4,819,200 | — | — |
| 1999-03-12 | $32.03 | $32.70 | 2,118,480 | — | — |
| 1999-03-11 | $32.42 | $33.10 | 7,184,240 | — | — |
| 1999-03-10 | $29.84 | $30.47 | 6,763,120 | — | — |
| 1999-03-09 | $30.55 | $31.19 | 5,748,640 | — | — |
| 1999-03-08 | $30.70 | $31.35 | 5,986,240 | — | — |
| 1999-03-05 | $31.64 | $32.30 | 6,080,960 | — | — |
| 1999-03-04 | $31.56 | $32.22 | 3,680,720 | — | — |
| 1999-03-03 | $31.95 | $32.62 | 1,041,120 | — | — |
| 1999-03-02 | $32.11 | $32.78 | 1,307,680 | — | — |
| 1999-03-01 | $32.27 | $32.94 | 1,675,360 | — | — |
| 1999-02-26 | $32.50 | $33.18 | 3,045,760 | — | — |
| 1999-02-25 | $33.36 | $34.06 | 1,925,840 | — | — |
| 1999-02-24 | $33.44 | $34.14 | 2,511,760 | — | — |
| 1999-02-23 | $33.98 | $34.70 | 1,690,480 | — | — |
| 1999-02-22 | $34.92 | $35.65 | 2,359,200 | — | — |
| 1999-02-19 | $33.20 | $33.90 | 1,401,200 | — | — |
| 1999-02-18 | $32.23 | $32.90 | 1,906,800 | — | — |
| 1999-02-17 | $31.88 | $32.54 | 1,788,160 | — | — |
| 1999-02-16 | $32.66 | $33.34 | 2,415,440 | — | — |
| 1999-02-12 | $32.34 | $33.02 | 2,056,800 | — | — |
| 1999-02-11 | $32.97 | $33.66 | 2,542,400 | — | — |
| 1999-02-10 | $31.33 | $31.98 | 4,594,480 | — | — |
| 1999-02-09 | $32.27 | $32.94 | 2,258,640 | — | — |
| 1999-02-08 | $34.14 | $34.85 | 1,943,360 | — | — |
| 1999-02-05 | $34.14 | $34.85 | 1,806,720 | — | — |
| 1999-02-04 | $35.55 | $36.29 | 2,251,040 | — | — |
| 1999-02-03 | $35.31 | $36.05 | 2,836,400 | — | — |
| 1999-02-02 | $34.06 | $34.77 | 3,488,640 | — | — |
| 1999-02-01 | $35.86 | $36.61 | 5,067,600 | — | — |
| 1999-01-29 | $34.84 | $35.57 | 5,218,400 | — | — |
| 1999-01-28 | $33.67 | $34.38 | 7,318,800 | — | — |
| 1999-01-27 | $31.48 | $32.14 | 3,390,880 | — | — |
| 1999-01-26 | $30.63 | $31.27 | 3,054,640 | — | — |
| 1999-01-25 | $30.47 | $31.11 | 2,770,000 | — | — |
| 1999-01-22 | $29.77 | $30.39 | 2,082,960 | — | — |
| 1999-01-21 | $29.77 | $30.39 | 3,756,960 | — | — |
| 1999-01-20 | $30.08 | $30.71 | 3,142,560 | — | — |
| 1999-01-19 | $31.64 | $32.30 | 2,913,920 | — | — |
| 1999-01-15 | $31.17 | $31.82 | 2,064,880 | — | — |
| 1999-01-14 | $29.38 | $29.99 | 2,382,640 | — | — |
| 1999-01-13 | $30.43 | $31.07 | 5,381,920 | — | — |
| 1999-01-12 | $31.41 | $32.06 | 2,432,960 | — | — |
| 1999-01-11 | $33.28 | $33.98 | 1,912,720 | — | — |
| 1999-01-08 | $33.52 | $34.22 | 2,115,520 | — | — |
| 1999-01-07 | $34.69 | $35.41 | 2,850,560 | — | — |
| 1999-01-06 | $34.38 | $35.09 | 4,069,920 | — | — |
| 1999-01-05 | $32.97 | $33.66 | 4,845,360 | — | — |
| 1999-01-04 | $31.41 | $32.06 | 3,391,360 | — | — |