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 | $52.71 | $159.10 | 1,237,184 | — | — |
| 1999-12-30 | $50.90 | $153.64 | 1,796,240 | — | — |
| 1999-12-29 | $52.71 | $159.10 | 2,161,913 | — | — |
| 1999-12-28 | $51.66 | $155.93 | 1,478,324 | — | — |
| 1999-12-27 | $50.66 | $152.93 | 1,875,799 | — | — |
| 1999-12-23 | $52.12 | $157.34 | 2,273,810 | — | — |
| 1999-12-22 | $50.02 | $150.99 | 2,664,860 | — | — |
| 1999-12-21 | $49.79 | $150.29 | 2,615,069 | — | — |
| 1999-12-20 | $49.58 | $149.67 | 2,787,465 | — | — |
| 1999-12-17 | $49.96 | $150.82 | 4,532,736 | — | — |
| 1999-12-16 | $49.03 | $148.00 | 3,248,759 | — | — |
| 1999-12-15 | $52.14 | $157.38 | 5,338,929 | — | — |
| 1999-12-14 | $50.72 | $153.11 | 3,115,446 | — | — |
| 1999-12-13 | $50.31 | $151.87 | 1,565,272 | — | — |
| 1999-12-10 | $50.90 | $153.64 | 2,127,219 | — | — |
| 1999-12-09 | $50.31 | $151.87 | 1,626,842 | — | — |
| 1999-12-08 | $49.55 | $149.58 | 2,190,503 | — | — |
| 1999-12-07 | $48.91 | $147.64 | 1,237,291 | — | — |
| 1999-12-06 | $50.43 | $152.23 | 1,359,467 | — | — |
| 1999-12-03 | $49.58 | $149.67 | 1,276,803 | — | — |
| 1999-12-02 | $49.09 | $148.17 | 1,404,012 | — | — |
| 1999-12-01 | $47.69 | $143.94 | 1,694,623 | — | — |
| 1999-11-30 | $48.84 | $147.42 | 2,303,899 | — | — |
| 1999-11-29 | $47.63 | $143.77 | 2,694,307 | — | — |
| 1999-11-26 | $47.69 | $143.94 | 1,091,878 | — | — |
| 1999-11-24 | $47.28 | $142.71 | 1,349,295 | — | — |
| 1999-11-23 | $47.51 | $143.42 | 1,642,261 | — | — |
| 1999-11-22 | $48.97 | $147.82 | 2,779,541 | — | — |
| 1999-11-19 | $49.15 | $148.35 | 2,021,533 | — | — |
| 1999-11-18 | $51.19 | $154.52 | 1,266,523 | — | — |
| 1999-11-17 | $51.31 | $154.87 | 1,427,141 | — | — |
| 1999-11-16 | $51.54 | $154.87 | 2,184,721 | — | — |
| 1999-11-15 | $52.01 | $156.27 | 2,420,293 | — | — |
| 1999-11-12 | $50.49 | $151.71 | 1,834,895 | — | — |
| 1999-11-11 | $50.84 | $152.76 | 2,045,412 | — | — |
| 1999-11-10 | $50.37 | $151.36 | 1,794,741 | — | — |
| 1999-11-09 | $50.49 | $151.71 | 1,610,138 | — | — |
| 1999-11-08 | $49.26 | $148.03 | 1,891,219 | — | — |
| 1999-11-05 | $51.01 | $153.29 | 2,252,930 | — | — |
| 1999-11-04 | $49.67 | $149.26 | 2,176,368 | — | — |
| 1999-11-03 | $49.85 | $149.78 | 1,583,475 | — | — |
| 1999-11-02 | $49.61 | $149.08 | 1,739,060 | — | — |
| 1999-11-01 | $47.69 | $143.29 | 2,313,857 | — | — |
| 1999-10-29 | $49.15 | $147.68 | 4,744,965 | — | — |
| 1999-10-28 | $45.24 | $135.93 | 2,347,266 | — | — |
| 1999-10-27 | $45.59 | $136.98 | 1,282,264 | — | — |
| 1999-10-26 | $45.06 | $135.40 | 1,546,319 | — | — |
| 1999-10-25 | $45.76 | $137.51 | 840,351 | — | — |
| 1999-10-22 | $45.53 | $136.80 | 1,295,327 | — | — |
| 1999-10-21 | $45.82 | $137.68 | 1,342,549 | — | — |
| 1999-10-20 | $46.52 | $139.79 | 1,558,098 | — | — |
| 1999-10-19 | $44.01 | $132.24 | 1,837,037 | — | — |
| 1999-10-18 | $45.29 | $136.10 | 1,264,382 | — | — |
| 1999-10-15 | $44.24 | $132.94 | 1,705,116 | — | — |
| 1999-10-14 | $46.81 | $140.66 | 1,893,146 | — | — |
| 1999-10-13 | $46.11 | $138.56 | 2,231,621 | — | — |
| 1999-10-12 | $45.47 | $136.63 | 2,784,467 | — | — |
| 1999-10-11 | $45.29 | $136.10 | 1,232,258 | — | — |
| 1999-10-08 | $44.42 | $133.47 | 1,978,273 | — | — |
| 1999-10-07 | $43.19 | $129.79 | 1,761,440 | — | — |
| 1999-10-06 | $42.32 | $127.16 | 3,178,944 | — | — |
| 1999-10-05 | $41.44 | $124.53 | 3,569,994 | — | — |
| 1999-10-04 | $43.13 | $129.61 | 1,950,861 | — | — |
| 1999-10-01 | $43.95 | $132.07 | 2,805,133 | — | — |
| 1999-09-30 | $44.89 | $134.87 | 3,697,738 | — | — |
| 1999-09-29 | $44.36 | $133.30 | 2,190,717 | — | — |
| 1999-09-28 | $45.29 | $136.10 | 1,655,325 | — | — |
| 1999-09-27 | $46.17 | $138.73 | 1,557,562 | — | — |
| 1999-09-24 | $45.18 | $135.75 | 1,951,932 | — | — |
| 1999-09-23 | $44.83 | $134.70 | 2,858,779 | — | — |
| 1999-09-22 | $46.40 | $139.43 | 1,661,750 | — | — |
| 1999-09-21 | $46.87 | $140.84 | 1,347,153 | — | — |
| 1999-09-20 | $47.16 | $141.71 | 726,420 | — | — |
| 1999-09-17 | $47.63 | $143.12 | 1,887,150 | — | — |
| 1999-09-16 | $46.87 | $140.84 | 1,805,342 | — | — |
| 1999-09-15 | $47.80 | $143.64 | 1,462,798 | — | — |
| 1999-09-14 | $48.21 | $144.87 | 2,649,548 | — | — |
| 1999-09-13 | $50.26 | $151.01 | 3,433,683 | — | — |
| 1999-09-10 | $47.92 | $143.99 | 1,940,903 | — | — |
| 1999-09-09 | $47.69 | $143.29 | 2,123,686 | — | — |
| 1999-09-08 | $47.04 | $141.36 | 1,920,879 | — | — |
| 1999-09-07 | $47.45 | $142.59 | 1,320,277 | — | — |
| 1999-09-03 | $47.16 | $141.71 | 1,072,604 | — | — |
| 1999-09-02 | $46.29 | $139.08 | 2,341,483 | — | — |
| 1999-09-01 | $45.41 | $136.45 | 3,547,614 | — | — |
| 1999-08-31 | $43.95 | $132.07 | 5,269,756 | — | — |
| 1999-08-30 | $46.58 | $139.96 | 1,482,822 | — | — |
| 1999-08-27 | $47.69 | $143.29 | 1,422,965 | — | — |
| 1999-08-26 | $48.10 | $144.52 | 2,416,010 | — | — |
| 1999-08-25 | $47.63 | $143.12 | 2,554,355 | — | — |
| 1999-08-24 | $49.44 | $148.55 | 1,563,666 | — | — |
| 1999-08-23 | $50.84 | $152.76 | 1,300,467 | — | — |
| 1999-08-20 | $50.78 | $152.59 | 1,025,490 | — | — |
| 1999-08-19 | $50.43 | $151.54 | 1,376,279 | — | — |
| 1999-08-18 | $49.26 | $148.03 | 1,161,908 | — | — |
| 1999-08-17 | $50.78 | $151.89 | 1,407,331 | — | — |
| 1999-08-16 | $49.73 | $148.74 | 884,896 | — | — |
| 1999-08-13 | $50.43 | $150.84 | 946,359 | — | — |
| 1999-08-12 | $50.20 | $150.14 | 1,863,164 | — | — |
| 1999-08-11 | $48.23 | $144.25 | 1,216,196 | — | — |
| 1999-08-10 | $47.16 | $141.06 | 3,191,258 | — | — |
| 1999-08-09 | $46.93 | $140.36 | 3,159,027 | — | — |
| 1999-08-06 | $50.02 | $149.62 | 1,983,627 | — | — |
| 1999-08-05 | $51.60 | $154.33 | 1,745,913 | — | — |
| 1999-08-04 | $51.31 | $153.46 | 3,164,381 | — | — |
| 1999-08-03 | $48.56 | $145.25 | 1,199,813 | — | — |
| 1999-08-02 | $47.98 | $143.51 | 1,831,148 | — | — |
| 1999-07-30 | $47.63 | $142.46 | 2,136,857 | — | — |
| 1999-07-29 | $48.85 | $146.13 | 1,514,089 | — | — |
| 1999-07-28 | $49.73 | $148.74 | 1,003,325 | — | — |
| 1999-07-27 | $50.08 | $149.79 | 1,398,979 | — | — |
| 1999-07-26 | $50.43 | $150.84 | 952,998 | — | — |
| 1999-07-23 | $51.01 | $152.59 | 1,444,702 | — | — |
| 1999-07-22 | $51.13 | $152.93 | 1,215,768 | — | — |
| 1999-07-21 | $50.78 | $151.89 | 2,180,652 | — | — |
| 1999-07-20 | $50.49 | $151.01 | 2,148,742 | — | — |
| 1999-07-19 | $49.38 | $147.70 | 823,754 | — | — |
| 1999-07-16 | $49.91 | $149.27 | 1,517,408 | — | — |
| 1999-07-15 | $48.33 | $144.55 | 2,040,272 | — | — |
| 1999-07-14 | $50.49 | $151.01 | 1,624,272 | — | — |
| 1999-07-13 | $49.50 | $148.05 | 2,708,655 | — | — |
| 1999-07-12 | $49.96 | $149.44 | 2,236,761 | — | — |
| 1999-07-09 | $48.33 | $144.55 | 2,702,766 | — | — |
| 1999-07-08 | $48.50 | $145.08 | 1,947,970 | — | — |
| 1999-07-07 | $48.39 | $144.73 | 1,762,832 | — | — |
| 1999-07-06 | $47.28 | $141.41 | 1,692,481 | — | — |
| 1999-07-02 | $47.63 | $142.46 | 2,195,321 | — | — |
| 1999-07-01 | $46.46 | $138.97 | 3,178,301 | — | — |
| 1999-06-30 | $46.93 | $140.36 | 2,817,019 | — | — |
| 1999-06-29 | $49.26 | $147.35 | 1,849,030 | — | — |
| 1999-06-28 | $47.86 | $143.16 | 1,460,764 | — | — |
| 1999-06-25 | $48.80 | $145.95 | 920,339 | — | — |
| 1999-06-24 | $49.50 | $148.05 | 1,895,074 | — | — |
| 1999-06-23 | $49.91 | $149.27 | 1,707,686 | — | — |
| 1999-06-22 | $49.15 | $147.00 | 1,606,711 | — | — |
| 1999-06-21 | $50.90 | $152.24 | 997,864 | — | — |
| 1999-06-18 | $51.54 | $154.16 | 1,935,014 | — | — |
| 1999-06-17 | $49.79 | $148.92 | 2,192,109 | — | — |
| 1999-06-16 | $51.83 | $155.03 | 2,047,981 | — | — |
| 1999-06-15 | $52.18 | $156.08 | 2,047,339 | — | — |
| 1999-06-14 | $50.84 | $152.06 | 1,546,962 | — | — |
| 1999-06-11 | $48.80 | $145.95 | 1,908,672 | — | — |
| 1999-06-10 | $50.20 | $150.14 | 2,284,732 | — | — |
| 1999-06-09 | $48.62 | $145.43 | 2,107,089 | — | — |
| 1999-06-08 | $46.99 | $140.54 | 2,452,631 | — | — |
| 1999-06-07 | $46.69 | $139.67 | 3,062,442 | — | — |
| 1999-06-04 | $47.10 | $140.89 | 2,243,935 | — | — |
| 1999-06-03 | $48.97 | $146.47 | 1,711,006 | — | — |
| 1999-06-02 | $50.26 | $150.32 | 2,149,706 | — | — |
| 1999-06-01 | $49.26 | $147.35 | 3,977,855 | — | — |
| 1999-05-28 | $46.69 | $139.67 | 2,606,074 | — | — |
| 1999-05-27 | $49.20 | $147.17 | 1,787,995 | — | — |
| 1999-05-26 | $50.61 | $151.36 | 1,764,652 | — | — |
| 1999-05-25 | $51.31 | $153.46 | 2,281,948 | — | — |
| 1999-05-24 | $51.89 | $155.20 | 2,328,206 | — | — |
| 1999-05-21 | $51.36 | $153.63 | 2,520,733 | — | — |
| 1999-05-20 | $51.19 | $153.11 | 1,661,750 | — | — |
| 1999-05-19 | $50.43 | $150.84 | 2,823,336 | — | — |
| 1999-05-18 | $49.15 | $146.30 | 2,115,548 | — | — |
| 1999-05-17 | $49.50 | $147.34 | 1,937,155 | — | — |
| 1999-05-14 | $49.61 | $147.69 | 2,383,030 | — | — |
| 1999-05-13 | $49.85 | $148.39 | 1,634,445 | — | — |
| 1999-05-12 | $50.66 | $150.82 | 1,999,796 | — | — |
| 1999-05-11 | $50.31 | $149.78 | 2,703,837 | — | — |
| 1999-05-10 | $52.41 | $156.03 | 2,800,850 | — | — |
| 1999-05-07 | $53.35 | $158.81 | 3,059,765 | — | — |
| 1999-05-06 | $54.05 | $160.90 | 2,367,396 | — | — |
| 1999-05-05 | $52.77 | $157.07 | 2,401,983 | — | — |
| 1999-05-04 | $52.12 | $155.16 | 3,798,392 | — | — |
| 1999-05-03 | $51.71 | $153.95 | 3,125,083 | — | — |
| 1999-04-30 | $49.79 | $148.21 | 3,881,699 | — | — |
| 1999-04-29 | $52.53 | $156.38 | 3,098,421 | — | — |
| 1999-04-28 | $53.58 | $159.51 | 3,306,260 | — | — |
| 1999-04-27 | $52.06 | $154.99 | 3,497,502 | — | — |
| 1999-04-26 | $52.12 | $155.16 | 2,845,394 | — | — |
| 1999-04-23 | $51.48 | $153.25 | 4,069,836 | — | — |
| 1999-04-22 | $49.79 | $148.21 | 4,084,291 | — | — |
| 1999-04-21 | $49.91 | $148.56 | 2,880,837 | — | — |
| 1999-04-20 | $50.20 | $149.43 | 3,920,997 | — | — |
| 1999-04-19 | $53.93 | $160.55 | 7,272,122 | — | — |
| 1999-04-16 | $51.36 | $152.90 | 5,477,167 | — | — |
| 1999-04-15 | $51.71 | $153.95 | 11,558,685 | — | — |
| 1999-04-14 | $48.80 | $145.26 | 8,440,562 | — | — |
| 1999-04-13 | $45.41 | $135.18 | 6,516,042 | — | — |
| 1999-04-12 | $43.31 | $128.92 | 4,376,830 | — | — |
| 1999-04-09 | $41.27 | $122.84 | 2,653,403 | — | — |
| 1999-04-08 | $41.03 | $122.15 | 1,686,056 | — | — |
| 1999-04-07 | $41.15 | $122.50 | 1,925,805 | — | — |
| 1999-04-06 | $40.74 | $121.28 | 1,584,118 | — | — |
| 1999-04-05 | $40.62 | $120.93 | 1,877,620 | — | — |
| 1999-04-01 | $40.62 | $120.93 | 2,089,849 | — | — |
| 1999-03-31 | $39.40 | $117.28 | 2,471,584 | — | — |
| 1999-03-30 | $39.52 | $117.63 | 2,537,651 | — | — |
| 1999-03-29 | $41.27 | $122.84 | 1,614,742 | — | — |
| 1999-03-26 | $41.32 | $123.02 | 1,142,098 | — | — |
| 1999-03-25 | $42.32 | $125.97 | 1,354,435 | — | — |
| 1999-03-24 | $41.68 | $124.06 | 1,109,868 | — | — |
| 1999-03-23 | $42.26 | $125.80 | 1,121,325 | — | — |
| 1999-03-22 | $43.43 | $129.27 | 1,472,863 | — | — |
| 1999-03-19 | $43.02 | $128.06 | 3,021,752 | — | — |
| 1999-03-18 | $42.55 | $126.67 | 2,224,447 | — | — |
| 1999-03-17 | $41.50 | $123.54 | 1,810,696 | — | — |
| 1999-03-16 | $40.74 | $121.28 | 1,553,601 | — | — |
| 1999-03-15 | $40.45 | $120.41 | 2,165,446 | — | — |
| 1999-03-12 | $39.11 | $116.41 | 1,775,681 | — | — |
| 1999-03-11 | $38.58 | $114.85 | 1,403,584 | — | — |
| 1999-03-10 | $38.93 | $115.89 | 1,539,894 | — | — |
| 1999-03-09 | $38.11 | $113.46 | 1,825,580 | — | — |
| 1999-03-08 | $38.35 | $114.16 | 1,685,949 | — | — |
| 1999-03-05 | $37.71 | $112.24 | 1,824,081 | — | — |
| 1999-03-04 | $37.41 | $111.38 | 1,406,368 | — | — |
| 1999-03-03 | $37.65 | $112.07 | 1,521,263 | — | — |
| 1999-03-02 | $37.71 | $112.24 | 2,390,418 | — | — |
| 1999-03-01 | $38.23 | $113.81 | 3,068,010 | — | — |
| 1999-02-26 | $39.22 | $116.76 | 2,596,651 | — | — |
| 1999-02-25 | $39.46 | $117.46 | 1,352,614 | — | — |
| 1999-02-24 | $39.98 | $119.02 | 1,709,292 | — | — |
| 1999-02-23 | $40.10 | $119.37 | 1,209,558 | — | — |
| 1999-02-22 | $40.33 | $120.06 | 1,203,454 | — | — |
| 1999-02-19 | $39.28 | $116.94 | 1,634,338 | — | — |
| 1999-02-18 | $38.93 | $115.89 | 1,609,817 | — | — |
| 1999-02-17 | $37.82 | $112.59 | 1,596,753 | — | — |
| 1999-02-16 | $39.17 | $115.89 | 1,652,755 | — | — |
| 1999-02-12 | $39.87 | $117.97 | 1,596,967 | — | — |
| 1999-02-11 | $38.64 | $114.34 | 1,932,444 | — | — |
| 1999-02-10 | $39.40 | $116.58 | 1,569,555 | — | — |
| 1999-02-09 | $39.63 | $117.28 | 1,392,126 | — | — |
| 1999-02-08 | $40.33 | $119.35 | 1,945,722 | — | — |
| 1999-02-05 | $41.73 | $123.49 | 2,357,866 | — | — |
| 1999-02-04 | $41.27 | $122.11 | 3,784,365 | — | — |
| 1999-02-03 | $38.82 | $114.86 | 2,292,120 | — | — |
| 1999-02-02 | $38.46 | $113.82 | 2,935,126 | — | — |
| 1999-02-01 | $37.36 | $110.54 | 1,899,785 | — | — |
| 1999-01-29 | $36.95 | $109.33 | 1,793,028 | — | — |
| 1999-01-28 | $37.41 | $110.71 | 1,651,042 | — | — |
| 1999-01-27 | $38.17 | $112.96 | 1,393,090 | — | — |
| 1999-01-26 | $40.16 | $118.83 | 1,515,802 | — | — |
| 1999-01-25 | $39.28 | $116.24 | 1,646,330 | — | — |
| 1999-01-22 | $38.29 | $113.30 | 1,661,321 | — | — |
| 1999-01-21 | $39.52 | $116.93 | 3,298,015 | — | — |
| 1999-01-20 | $38.29 | $113.30 | 2,667,644 | — | — |
| 1999-01-19 | $40.51 | $119.87 | 1,906,103 | — | — |
| 1999-01-15 | $41.91 | $124.01 | 1,576,194 | — | — |
| 1999-01-14 | $41.21 | $121.94 | 1,830,398 | — | — |
| 1999-01-13 | $41.68 | $123.32 | 2,900,218 | — | — |
| 1999-01-12 | $43.43 | $128.50 | 4,196,295 | — | — |
| 1999-01-11 | $42.96 | $127.12 | 3,973,572 | — | — |
| 1999-01-08 | $42.49 | $125.74 | 5,561,224 | — | — |
| 1999-01-07 | $39.75 | $117.62 | 2,186,755 | — | — |
| 1999-01-06 | $40.45 | $119.69 | 2,147,243 | — | — |
| 1999-01-05 | $39.98 | $118.31 | 3,274,886 | — | — |
| 1999-01-04 | $39.34 | $116.41 | 4,382,184 | — | — |