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
- 1980-03-17 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 | $41.16 | $41.93 | 11,572,000 | — | — |
| 1999-12-30 | $41.84 | $42.63 | 14,885,400 | — | — |
| 1999-12-29 | $41.94 | $42.73 | 16,024,200 | — | — |
| 1999-12-28 | $41.50 | $42.28 | 23,457,400 | — | — |
| 1999-12-27 | $42.53 | $43.33 | 28,611,000 | — | — |
| 1999-12-23 | $41.56 | $42.34 | 21,641,600 | — | — |
| 1999-12-22 | $41.25 | $42.03 | 24,926,600 | — | — |
| 1999-12-21 | $41.44 | $42.22 | 34,670,400 | — | — |
| 1999-12-20 | $40.53 | $41.29 | 36,251,400 | — | — |
| 1999-12-17 | $41.03 | $41.80 | 69,469,600 | — | — |
| 1999-12-16 | $40.13 | $40.88 | 50,160,200 | — | — |
| 1999-12-15 | $39.47 | $40.21 | 82,046,800 | — | — |
| 1999-12-14 | $36.22 | $36.90 | 41,743,400 | — | — |
| 1999-12-13 | $37.03 | $37.73 | 47,804,800 | — | — |
| 1999-12-10 | $36.13 | $36.80 | 56,234,800 | — | — |
| 1999-12-09 | $36.63 | $37.31 | 53,826,600 | — | — |
| 1999-12-08 | $37.25 | $37.95 | 52,680,200 | — | — |
| 1999-12-07 | $38.59 | $39.32 | 33,654,200 | — | — |
| 1999-12-06 | $38.94 | $39.67 | 28,640,000 | — | — |
| 1999-12-03 | $39.34 | $40.08 | 36,542,200 | — | — |
| 1999-12-02 | $38.78 | $39.51 | 31,118,400 | — | — |
| 1999-12-01 | $38.16 | $38.87 | 45,556,600 | — | — |
| 1999-11-30 | $38.34 | $39.07 | 34,865,800 | — | — |
| 1999-11-29 | $39.47 | $40.21 | 32,651,200 | — | — |
| 1999-11-26 | $40.13 | $40.88 | 14,182,200 | — | — |
| 1999-11-24 | $41.09 | $41.87 | 33,626,800 | — | — |
| 1999-11-23 | $39.50 | $40.24 | 41,043,600 | — | — |
| 1999-11-22 | $40.25 | $41.01 | 36,870,800 | — | — |
| 1999-11-19 | $39.94 | $40.69 | 46,497,200 | — | — |
| 1999-11-18 | $39.25 | $39.99 | 37,706,400 | — | — |
| 1999-11-17 | $37.38 | $38.08 | 47,086,400 | — | — |
| 1999-11-16 | $38.28 | $39.00 | 55,737,400 | — | — |
| 1999-11-15 | $37.03 | $37.73 | 39,333,800 | — | — |
| 1999-11-12 | $38.09 | $38.81 | 87,515,200 | — | — |
| 1999-11-11 | $39.72 | $40.47 | 32,186,200 | — | — |
| 1999-11-10 | $39.50 | $40.24 | 34,175,200 | — | — |
| 1999-11-09 | $40.03 | $40.78 | 33,702,800 | — | — |
| 1999-11-08 | $41.06 | $41.84 | 26,942,400 | — | — |
| 1999-11-05 | $41.19 | $41.96 | 39,674,400 | — | — |
| 1999-11-04 | $40.78 | $41.55 | 43,687,000 | — | — |
| 1999-11-03 | $39.88 | $40.63 | 50,480,200 | — | — |
| 1999-11-02 | $38.75 | $39.46 | 40,676,400 | — | — |
| 1999-11-01 | $38.00 | $38.70 | 45,868,200 | — | — |
| 1999-10-29 | $38.72 | $39.43 | 84,593,000 | — | — |
| 1999-10-28 | $36.09 | $36.76 | 73,409,000 | — | — |
| 1999-10-27 | $34.72 | $35.36 | 72,186,600 | — | — |
| 1999-10-26 | $35.72 | $36.38 | 56,708,600 | — | — |
| 1999-10-25 | $35.63 | $36.28 | 35,013,800 | — | — |
| 1999-10-22 | $36.72 | $37.40 | 61,746,200 | — | — |
| 1999-10-21 | $35.84 | $36.50 | 53,021,200 | — | — |
| 1999-10-20 | $34.97 | $35.61 | 65,099,000 | — | — |
| 1999-10-19 | $32.56 | $33.16 | 84,401,400 | — | — |
| 1999-10-18 | $34.69 | $35.33 | 58,185,800 | — | — |
| 1999-10-15 | $35.44 | $36.09 | 48,653,200 | — | — |
| 1999-10-14 | $36.67 | $37.35 | 51,861,200 | — | — |
| 1999-10-13 | $36.06 | $36.73 | 120,722,000 | — | — |
| 1999-10-12 | $38.34 | $39.05 | 88,521,800 | — | — |
| 1999-10-11 | $38.25 | $38.95 | 24,459,000 | — | — |
| 1999-10-08 | $37.84 | $38.54 | 36,361,800 | — | — |
| 1999-10-07 | $37.81 | $38.51 | 35,291,000 | — | — |
| 1999-10-06 | $38.47 | $39.18 | 36,667,600 | — | — |
| 1999-10-05 | $38.09 | $38.80 | 39,542,200 | — | — |
| 1999-10-04 | $38.50 | $39.21 | 41,334,800 | — | — |
| 1999-10-01 | $37.47 | $38.16 | 37,753,600 | — | — |
| 1999-09-30 | $37.16 | $37.84 | 46,111,600 | — | — |
| 1999-09-29 | $37.59 | $38.29 | 46,331,800 | — | — |
| 1999-09-28 | $38.75 | $39.46 | 50,034,400 | — | — |
| 1999-09-27 | $39.09 | $39.81 | 71,235,400 | — | — |
| 1999-09-24 | $37.84 | $38.53 | 124,564,000 | — | — |
| 1999-09-23 | $38.75 | $39.46 | 73,686,000 | — | — |
| 1999-09-22 | $41.41 | $42.17 | 42,055,400 | — | — |
| 1999-09-21 | $41.00 | $41.76 | 38,608,600 | — | — |
| 1999-09-20 | $42.03 | $42.81 | 20,707,200 | — | — |
| 1999-09-17 | $42.31 | $43.09 | 51,575,200 | — | — |
| 1999-09-16 | $41.31 | $42.07 | 56,585,200 | — | — |
| 1999-09-15 | $41.50 | $42.26 | 46,949,000 | — | — |
| 1999-09-14 | $42.91 | $43.70 | 36,912,800 | — | — |
| 1999-09-13 | $42.19 | $42.96 | 36,046,600 | — | — |
| 1999-09-10 | $43.69 | $44.49 | 32,576,600 | — | — |
| 1999-09-09 | $43.88 | $44.68 | 39,662,000 | — | — |
| 1999-09-08 | $42.97 | $43.76 | 44,545,800 | — | — |
| 1999-09-07 | $43.81 | $44.62 | 39,605,600 | — | — |
| 1999-09-03 | $44.66 | $45.48 | 48,828,400 | — | — |
| 1999-09-02 | $42.66 | $43.44 | 50,979,600 | — | — |
| 1999-09-01 | $41.72 | $42.49 | 53,947,000 | — | — |
| 1999-08-31 | $41.09 | $41.85 | 43,185,000 | — | — |
| 1999-08-30 | $41.13 | $41.88 | 34,043,600 | — | — |
| 1999-08-27 | $41.50 | $42.26 | 40,881,200 | — | — |
| 1999-08-26 | $40.53 | $41.28 | 43,461,800 | — | — |
| 1999-08-25 | $41.84 | $42.61 | 48,070,800 | — | — |
| 1999-08-24 | $41.56 | $42.33 | 61,735,000 | — | — |
| 1999-08-23 | $41.47 | $42.23 | 49,839,000 | — | — |
| 1999-08-20 | $39.97 | $40.71 | 35,718,000 | — | — |
| 1999-08-19 | $38.66 | $39.37 | 32,120,600 | — | — |
| 1999-08-18 | $39.25 | $39.97 | 32,524,600 | — | — |
| 1999-08-17 | $39.50 | $40.23 | 32,726,200 | — | — |
| 1999-08-16 | $39.28 | $40.01 | 35,343,600 | — | — |
| 1999-08-13 | $39.88 | $40.61 | 46,873,400 | — | — |
| 1999-08-12 | $37.97 | $38.67 | 48,030,000 | — | — |
| 1999-08-11 | $38.00 | $38.70 | 80,989,400 | — | — |
| 1999-08-10 | $35.88 | $36.54 | 67,205,200 | — | — |
| 1999-08-09 | $36.72 | $37.40 | 54,494,600 | — | — |
| 1999-08-06 | $35.78 | $36.44 | 42,893,200 | — | — |
| 1999-08-05 | $35.72 | $36.38 | 59,293,200 | — | — |
| 1999-08-04 | $36.41 | $37.08 | 53,272,800 | — | — |
| 1999-08-03 | $36.47 | $37.13 | 75,450,600 | — | — |
| 1999-08-02 | $35.66 | $36.30 | 77,483,200 | — | — |
| 1999-07-30 | $34.50 | $35.12 | 58,118,000 | — | — |
| 1999-07-29 | $34.75 | $35.38 | 72,512,000 | — | — |
| 1999-07-28 | $35.16 | $35.79 | 83,384,400 | — | — |
| 1999-07-27 | $33.78 | $34.39 | 77,952,200 | — | — |
| 1999-07-26 | $31.44 | $32.00 | 35,694,200 | — | — |
| 1999-07-23 | $32.09 | $32.67 | 27,393,200 | — | — |
| 1999-07-22 | $31.94 | $32.51 | 29,924,600 | — | — |
| 1999-07-21 | $32.78 | $33.37 | 28,579,200 | — | — |
| 1999-07-20 | $32.47 | $33.05 | 42,724,000 | — | — |
| 1999-07-19 | $33.78 | $34.39 | 33,173,000 | — | — |
| 1999-07-16 | $33.56 | $34.17 | 32,286,600 | — | — |
| 1999-07-15 | $33.84 | $34.45 | 47,663,000 | — | — |
| 1999-07-14 | $34.00 | $34.61 | 89,826,200 | — | — |
| 1999-07-13 | $32.69 | $33.28 | 46,768,600 | — | — |
| 1999-07-12 | $32.72 | $33.31 | 41,699,000 | — | — |
| 1999-07-09 | $33.13 | $33.72 | 35,534,000 | — | — |
| 1999-07-08 | $32.88 | $33.47 | 37,003,000 | — | — |
| 1999-07-07 | $32.19 | $32.77 | 34,634,200 | — | — |
| 1999-07-06 | $31.94 | $32.51 | 57,441,400 | — | — |
| 1999-07-02 | $31.75 | $32.32 | 37,455,600 | — | — |
| 1999-07-01 | $31.44 | $32.00 | 61,648,600 | — | — |
| 1999-06-30 | $29.75 | $30.29 | 38,437,200 | — | — |
| 1999-06-29 | $29.63 | $30.16 | 43,264,600 | — | — |
| 1999-06-28 | $28.50 | $29.01 | 23,692,000 | — | — |
| 1999-06-25 | $27.66 | $28.15 | 23,760,600 | — | — |
| 1999-06-24 | $27.53 | $28.03 | 26,697,400 | — | — |
| 1999-06-23 | $28.28 | $28.79 | 22,939,200 | — | — |
| 1999-06-22 | $27.84 | $28.35 | 32,863,600 | — | — |
| 1999-06-21 | $28.41 | $28.92 | 31,147,400 | — | — |
| 1999-06-18 | $27.47 | $27.96 | 80,073,000 | — | — |
| 1999-06-17 | $29.00 | $29.52 | 46,763,200 | — | — |
| 1999-06-16 | $29.84 | $30.38 | 61,416,000 | — | — |
| 1999-06-15 | $27.84 | $28.35 | 27,586,800 | — | — |
| 1999-06-14 | $27.19 | $27.68 | 24,989,400 | — | — |
| 1999-06-11 | $27.22 | $27.71 | 45,783,200 | — | — |
| 1999-06-10 | $27.69 | $28.19 | 61,884,400 | — | — |
| 1999-06-09 | $26.56 | $27.04 | 44,114,800 | — | — |
| 1999-06-08 | $25.84 | $26.31 | 32,770,200 | — | — |
| 1999-06-07 | $26.72 | $27.20 | 37,754,200 | — | — |
| 1999-06-04 | $26.59 | $27.07 | 50,203,800 | — | — |
| 1999-06-03 | $25.25 | $25.70 | 49,020,400 | — | — |
| 1999-06-02 | $25.97 | $26.44 | 57,670,600 | — | — |
| 1999-06-01 | $25.34 | $25.80 | 57,058,600 | — | — |
| 1999-05-28 | $27.03 | $27.52 | 34,955,400 | — | — |
| 1999-05-27 | $26.56 | $27.04 | 55,010,800 | — | — |
| 1999-05-26 | $25.84 | $26.31 | 73,240,000 | — | — |
| 1999-05-25 | $26.44 | $26.91 | 66,201,200 | — | — |
| 1999-05-24 | $27.97 | $28.47 | 35,671,000 | — | — |
| 1999-05-21 | $28.50 | $29.01 | 39,350,400 | — | — |
| 1999-05-20 | $28.84 | $29.36 | 42,619,000 | — | — |
| 1999-05-19 | $29.84 | $30.38 | 34,605,800 | — | — |
| 1999-05-18 | $29.47 | $30.00 | 32,767,400 | — | — |
| 1999-05-17 | $29.72 | $30.25 | 30,004,600 | — | — |
| 1999-05-14 | $29.00 | $29.52 | 45,267,200 | — | — |
| 1999-05-13 | $30.03 | $30.57 | 27,664,200 | — | — |
| 1999-05-12 | $31.25 | $31.81 | 23,681,000 | — | — |
| 1999-05-11 | $31.16 | $31.72 | 28,584,200 | — | — |
| 1999-05-10 | $30.31 | $30.86 | 21,220,200 | — | — |
| 1999-05-07 | $30.47 | $31.02 | 38,797,800 | — | — |
| 1999-05-06 | $29.84 | $30.38 | 58,030,600 | — | — |
| 1999-05-05 | $32.00 | $32.58 | 35,256,800 | — | — |
| 1999-05-04 | $30.84 | $31.38 | 29,221,200 | — | — |
| 1999-05-03 | $31.56 | $32.12 | 29,665,000 | — | — |
| 1999-04-30 | $30.59 | $31.13 | 28,045,000 | — | — |
| 1999-04-29 | $30.41 | $30.94 | 29,336,200 | — | — |
| 1999-04-28 | $30.59 | $31.13 | 29,094,000 | — | — |
| 1999-04-27 | $31.13 | $31.67 | 36,775,400 | — | — |
| 1999-04-26 | $32.22 | $32.78 | 37,821,600 | — | — |
| 1999-04-23 | $30.88 | $31.42 | 44,717,000 | — | — |
| 1999-04-22 | $30.75 | $31.29 | 56,996,800 | — | — |
| 1999-04-21 | $29.22 | $29.73 | 43,047,400 | — | — |
| 1999-04-20 | $28.28 | $28.78 | 39,453,400 | — | — |
| 1999-04-19 | $27.75 | $28.24 | 64,349,400 | — | — |
| 1999-04-16 | $28.63 | $29.13 | 34,904,400 | — | — |
| 1999-04-15 | $29.22 | $29.73 | 63,876,800 | — | — |
| 1999-04-14 | $28.50 | $29.00 | 104,478,400 | — | — |
| 1999-04-13 | $30.25 | $30.78 | 71,036,800 | — | — |
| 1999-04-12 | $30.63 | $31.16 | 83,342,600 | — | — |
| 1999-04-09 | $32.70 | $33.28 | 44,679,200 | — | — |
| 1999-04-08 | $32.77 | $33.34 | 54,526,400 | — | — |
| 1999-04-07 | $33.03 | $33.61 | 65,404,400 | — | — |
| 1999-04-06 | $32.61 | $33.18 | 70,669,200 | — | — |
| 1999-04-05 | $31.88 | $32.43 | 56,909,600 | — | — |
| 1999-04-01 | $30.22 | $30.75 | 32,888,800 | — | — |
| 1999-03-31 | $29.72 | $30.24 | 38,569,200 | — | — |
| 1999-03-30 | $30.39 | $30.92 | 50,729,200 | — | — |
| 1999-03-29 | $30.39 | $30.92 | 44,410,400 | — | — |
| 1999-03-26 | $29.17 | $29.68 | 53,682,400 | — | — |
| 1999-03-25 | $29.48 | $30.00 | 60,403,200 | — | — |
| 1999-03-24 | $29.81 | $30.33 | 64,180,000 | — | — |
| 1999-03-23 | $28.64 | $29.14 | 66,840,000 | — | — |
| 1999-03-22 | $28.78 | $29.29 | 49,174,000 | — | — |
| 1999-03-19 | $29.75 | $30.27 | 71,022,800 | — | — |
| 1999-03-18 | $30.45 | $30.99 | 54,057,600 | — | — |
| 1999-03-17 | $30.13 | $30.65 | 58,679,200 | — | — |
| 1999-03-16 | $30.09 | $30.62 | 84,968,800 | — | — |
| 1999-03-15 | $29.47 | $29.98 | 44,557,200 | — | — |
| 1999-03-12 | $29.56 | $30.08 | 68,498,000 | — | — |
| 1999-03-11 | $29.53 | $30.05 | 60,116,000 | — | — |
| 1999-03-10 | $29.22 | $29.73 | 80,239,200 | — | — |
| 1999-03-09 | $28.83 | $29.33 | 90,112,800 | — | — |
| 1999-03-08 | $29.91 | $30.43 | 73,882,400 | — | — |
| 1999-03-05 | $28.66 | $29.16 | 87,876,400 | — | — |
| 1999-03-04 | $28.34 | $28.84 | 105,008,400 | — | — |
| 1999-03-03 | $28.67 | $29.17 | 136,544,000 | — | — |
| 1999-03-02 | $27.45 | $27.93 | 134,460,000 | — | — |
| 1999-03-01 | $29.27 | $29.78 | 128,595,600 | — | — |
| 1999-02-26 | $29.98 | $30.51 | 167,201,200 | — | — |
| 1999-02-25 | $31.94 | $32.50 | 79,470,000 | — | — |
| 1999-02-24 | $32.59 | $33.16 | 65,650,400 | — | — |
| 1999-02-23 | $33.56 | $34.15 | 73,702,800 | — | — |
| 1999-02-22 | $33.20 | $33.78 | 60,588,800 | — | — |
| 1999-02-19 | $32.02 | $32.58 | 50,430,400 | — | — |
| 1999-02-18 | $32.03 | $32.59 | 71,698,800 | — | — |
| 1999-02-17 | $31.16 | $31.70 | 81,443,200 | — | — |
| 1999-02-16 | $31.59 | $32.15 | 59,492,800 | — | — |
| 1999-02-12 | $31.63 | $32.18 | 73,194,800 | — | — |
| 1999-02-11 | $33.31 | $33.90 | 54,106,800 | — | — |
| 1999-02-10 | $32.20 | $32.77 | 67,522,400 | — | — |
| 1999-02-09 | $31.33 | $31.88 | 80,440,000 | — | — |
| 1999-02-08 | $33.00 | $33.58 | 69,630,800 | — | — |
| 1999-02-05 | $31.89 | $32.45 | 135,059,600 | — | — |
| 1999-02-04 | $32.53 | $33.10 | 86,413,200 | — | — |
| 1999-02-03 | $34.67 | $35.28 | 57,020,000 | — | — |
| 1999-02-02 | $33.66 | $34.23 | 59,669,200 | — | — |
| 1999-02-01 | $34.47 | $35.06 | 52,246,000 | — | — |
| 1999-01-29 | $35.23 | $35.84 | 57,248,400 | — | — |
| 1999-01-28 | $34.30 | $34.88 | 83,802,000 | — | — |
| 1999-01-27 | $33.19 | $33.75 | 57,336,000 | — | — |
| 1999-01-26 | $34.23 | $34.82 | 68,130,000 | — | — |
| 1999-01-25 | $32.66 | $33.21 | 59,519,200 | — | — |
| 1999-01-22 | $32.22 | $32.77 | 87,440,800 | — | — |
| 1999-01-21 | $33.38 | $33.94 | 63,926,400 | — | — |
| 1999-01-20 | $34.56 | $35.15 | 61,501,200 | — | — |
| 1999-01-19 | $34.84 | $35.44 | 43,302,400 | — | — |
| 1999-01-15 | $33.84 | $34.42 | 63,951,200 | — | — |
| 1999-01-14 | $33.44 | $34.01 | 82,390,800 | — | — |
| 1999-01-13 | $34.75 | $35.34 | 118,809,200 | — | — |
| 1999-01-12 | $33.89 | $34.47 | 103,578,000 | — | — |
| 1999-01-11 | $34.94 | $35.53 | 105,812,800 | — | — |
| 1999-01-08 | $32.42 | $32.97 | 43,911,200 | — | — |
| 1999-01-07 | $32.31 | $32.86 | 54,466,400 | — | — |
| 1999-01-06 | $32.38 | $32.93 | 107,730,400 | — | — |
| 1999-01-05 | $30.81 | $31.34 | 65,518,800 | — | — |
| 1999-01-04 | $30.20 | $30.72 | 65,404,800 | — | — |