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
- 1987-09-28 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 | $81.20 | $87.54 | 4,819,859 | — | — |
| 1999-12-30 | $77.04 | $83.05 | 3,889,305 | — | — |
| 1999-12-29 | $76.13 | $82.04 | 4,661,124 | — | — |
| 1999-12-28 | $73.78 | $79.51 | 7,346,161 | — | — |
| 1999-12-27 | $74.70 | $80.49 | 5,747,050 | — | — |
| 1999-12-23 | $68.71 | $74.04 | 6,749,166 | — | — |
| 1999-12-22 | $63.76 | $68.71 | 5,543,985 | — | — |
| 1999-12-21 | $61.94 | $66.75 | 7,877,501 | — | — |
| 1999-12-20 | $59.34 | $63.95 | 9,365,666 | — | — |
| 1999-12-17 | $62.46 | $67.31 | 6,575,303 | — | — |
| 1999-12-16 | $63.37 | $68.29 | 6,947,236 | — | — |
| 1999-12-15 | $61.16 | $65.91 | 9,011,648 | — | — |
| 1999-12-14 | $64.54 | $69.56 | 8,689,424 | — | — |
| 1999-12-13 | $64.54 | $69.56 | 14,398,003 | — | — |
| 1999-12-10 | $63.50 | $68.43 | 32,608,130 | — | — |
| 1999-12-09 | $58.82 | $63.39 | 55,235,684 | — | — |
| 1999-12-08 | $75.48 | $81.34 | 6,139,251 | — | — |
| 1999-12-07 | $73.13 | $78.81 | 11,027,503 | — | — |
| 1999-12-06 | $74.73 | $80.53 | 12,370,045 | — | — |
| 1999-12-03 | $77.95 | $84.00 | 10,109,869 | — | — |
| 1999-12-02 | $80.29 | $86.52 | 6,602,727 | — | — |
| 1999-12-01 | $83.41 | $89.89 | 5,174,982 | — | — |
| 1999-11-30 | $83.41 | $89.89 | 5,261,721 | — | — |
| 1999-11-29 | $85.89 | $92.55 | 2,949,338 | — | — |
| 1999-11-26 | $88.94 | $95.85 | 1,195,767 | — | — |
| 1999-11-24 | $87.71 | $94.52 | 2,725,333 | — | — |
| 1999-11-23 | $87.06 | $93.82 | 4,227,186 | — | — |
| 1999-11-22 | $89.53 | $96.48 | 4,026,091 | — | — |
| 1999-11-19 | $91.22 | $98.30 | 3,353,835 | — | — |
| 1999-11-18 | $93.43 | $100.69 | 3,242,793 | — | — |
| 1999-11-17 | $92.13 | $99.29 | 4,276,319 | — | — |
| 1999-11-16 | $91.35 | $98.44 | 4,878,021 | — | — |
| 1999-11-15 | $90.05 | $97.04 | 4,775,000 | — | — |
| 1999-11-12 | $89.53 | $96.48 | 4,906,550 | — | — |
| 1999-11-11 | $92.13 | $99.29 | 5,752,766 | — | — |
| 1999-11-10 | $87.71 | $94.52 | 5,112,064 | — | — |
| 1999-11-09 | $87.71 | $94.52 | 9,250,686 | — | — |
| 1999-11-08 | $83.54 | $90.03 | 4,992,713 | — | — |
| 1999-11-05 | $81.59 | $87.93 | 7,612,191 | — | — |
| 1999-11-04 | $84.32 | $90.87 | 6,700,753 | — | — |
| 1999-11-03 | $85.37 | $91.99 | 9,779,529 | — | — |
| 1999-11-02 | $82.24 | $88.63 | 15,772,533 | — | — |
| 1999-11-01 | $74.04 | $79.79 | 18,687,963 | — | — |
| 1999-10-29 | $83.54 | $90.03 | 19,100,961 | — | — |
| 1999-10-28 | $91.61 | $98.73 | 13,008,969 | — | — |
| 1999-10-27 | $87.19 | $93.96 | 7,266,866 | — | — |
| 1999-10-26 | $92.13 | $99.29 | 2,952,940 | — | — |
| 1999-10-25 | $93.17 | $100.41 | 4,024,217 | — | — |
| 1999-10-22 | $95.78 | $103.21 | 6,885,471 | — | — |
| 1999-10-21 | $90.57 | $97.60 | 6,938,879 | — | — |
| 1999-10-20 | $92.00 | $99.15 | 9,910,598 | — | — |
| 1999-10-19 | $87.97 | $94.80 | 9,793,985 | — | — |
| 1999-10-18 | $85.30 | $91.92 | 13,406,502 | — | — |
| 1999-10-15 | $91.87 | $99.01 | 15,215,642 | — | — |
| 1999-10-14 | $90.57 | $97.60 | 29,019,340 | — | — |
| 1999-10-13 | $100.98 | $108.82 | 5,142,322 | — | — |
| 1999-10-12 | $107.62 | $115.97 | 2,264,067 | — | — |
| 1999-10-11 | $110.29 | $118.85 | 1,885,698 | — | — |
| 1999-10-08 | $110.87 | $119.48 | 2,566,166 | — | — |
| 1999-10-07 | $109.77 | $118.29 | 2,106,725 | — | — |
| 1999-10-06 | $110.09 | $118.64 | 2,243,318 | — | — |
| 1999-10-05 | $109.31 | $117.80 | 3,108,121 | — | — |
| 1999-10-04 | $108.66 | $117.10 | 1,846,218 | — | — |
| 1999-10-01 | $106.84 | $115.13 | 2,316,322 | — | — |
| 1999-09-30 | $107.49 | $115.83 | 3,805,880 | — | — |
| 1999-09-29 | $104.23 | $112.33 | 2,460,984 | — | — |
| 1999-09-28 | $102.02 | $109.92 | 4,916,780 | — | — |
| 1999-09-27 | $102.61 | $110.55 | 2,562,900 | — | — |
| 1999-09-24 | $104.10 | $112.16 | 4,371,752 | — | — |
| 1999-09-23 | $107.49 | $115.80 | 3,061,725 | — | — |
| 1999-09-22 | $107.16 | $115.45 | 2,394,320 | — | — |
| 1999-09-21 | $106.25 | $114.47 | 2,563,285 | — | — |
| 1999-09-20 | $107.42 | $115.73 | 1,660,828 | — | — |
| 1999-09-17 | $106.51 | $114.75 | 3,510,888 | — | — |
| 1999-09-16 | $104.63 | $112.72 | 2,665,297 | — | — |
| 1999-09-15 | $104.17 | $112.23 | 2,713,614 | — | — |
| 1999-09-14 | $104.63 | $112.72 | 2,234,769 | — | — |
| 1999-09-13 | $105.28 | $113.42 | 1,621,636 | — | — |
| 1999-09-10 | $106.84 | $115.10 | 1,898,281 | — | — |
| 1999-09-09 | $106.25 | $114.47 | 3,359,406 | — | — |
| 1999-09-08 | $106.64 | $114.89 | 2,329,193 | — | — |
| 1999-09-07 | $104.63 | $112.72 | 2,181,842 | — | — |
| 1999-09-03 | $103.84 | $111.88 | 2,457,718 | — | — |
| 1999-09-02 | $104.89 | $113.00 | 2,324,967 | — | — |
| 1999-09-01 | $106.71 | $114.96 | 1,609,725 | — | — |
| 1999-08-31 | $105.47 | $113.63 | 2,236,210 | — | — |
| 1999-08-30 | $104.04 | $112.09 | 2,016,816 | — | — |
| 1999-08-27 | $105.21 | $113.35 | 2,273,384 | — | — |
| 1999-08-26 | $105.54 | $113.70 | 2,020,081 | — | — |
| 1999-08-25 | $106.32 | $114.54 | 2,390,190 | — | — |
| 1999-08-24 | $107.03 | $115.31 | 2,555,024 | — | — |
| 1999-08-23 | $106.90 | $115.17 | 2,087,898 | — | — |
| 1999-08-20 | $106.45 | $114.68 | 3,376,600 | — | — |
| 1999-08-19 | $105.54 | $113.70 | 1,872,922 | — | — |
| 1999-08-18 | $107.62 | $115.94 | 2,154,850 | — | — |
| 1999-08-17 | $109.70 | $118.19 | 3,786,284 | — | — |
| 1999-08-16 | $106.38 | $114.61 | 3,191,690 | — | — |
| 1999-08-13 | $104.43 | $112.51 | 3,319,638 | — | — |
| 1999-08-12 | $102.54 | $110.48 | 3,108,409 | — | — |
| 1999-08-11 | $101.83 | $109.71 | 2,166,376 | — | — |
| 1999-08-10 | $99.81 | $107.53 | 2,214,021 | — | — |
| 1999-08-09 | $100.79 | $108.58 | 2,740,510 | — | — |
| 1999-08-06 | $99.16 | $106.83 | 1,910,672 | — | — |
| 1999-08-05 | $100.72 | $108.51 | 3,249,421 | — | — |
| 1999-08-04 | $102.09 | $109.99 | 1,981,851 | — | — |
| 1999-08-03 | $105.86 | $114.05 | 2,587,971 | — | — |
| 1999-08-02 | $105.34 | $113.49 | 2,661,935 | — | — |
| 1999-07-30 | $101.70 | $109.57 | 2,358,683 | — | — |
| 1999-07-29 | $101.96 | $109.85 | 2,527,071 | — | — |
| 1999-07-28 | $104.30 | $112.37 | 1,615,201 | — | — |
| 1999-07-27 | $104.50 | $112.58 | 2,559,923 | — | — |
| 1999-07-26 | $102.02 | $109.92 | 1,724,418 | — | — |
| 1999-07-23 | $102.61 | $110.55 | 4,143,424 | — | — |
| 1999-07-22 | $104.23 | $112.30 | 4,273,005 | — | — |
| 1999-07-21 | $106.06 | $114.26 | 3,956,401 | — | — |
| 1999-07-20 | $107.62 | $115.94 | 5,445,575 | — | — |
| 1999-07-19 | $105.34 | $113.49 | 2,165,608 | — | — |
| 1999-07-16 | $103.58 | $111.60 | 1,404,932 | — | — |
| 1999-07-15 | $104.04 | $112.09 | 1,528,845 | — | — |
| 1999-07-14 | $103.84 | $111.88 | 1,745,550 | — | — |
| 1999-07-13 | $103.45 | $111.46 | 3,018,691 | — | — |
| 1999-07-12 | $102.22 | $110.13 | 2,256,670 | — | — |
| 1999-07-09 | $104.43 | $112.51 | 1,819,034 | — | — |
| 1999-07-08 | $103.84 | $111.88 | 2,911,588 | — | — |
| 1999-07-07 | $104.10 | $112.16 | 2,400,564 | — | — |
| 1999-07-06 | $103.06 | $111.04 | 2,374,340 | — | — |
| 1999-07-02 | $102.80 | $110.76 | 2,719,473 | — | — |
| 1999-07-01 | $102.41 | $110.34 | 4,724,378 | — | — |
| 1999-06-30 | $98.64 | $106.27 | 3,130,598 | — | — |
| 1999-06-29 | $96.56 | $104.00 | 2,079,349 | — | — |
| 1999-06-28 | $95.58 | $102.95 | 1,506,176 | — | — |
| 1999-06-25 | $94.74 | $102.04 | 1,477,647 | — | — |
| 1999-06-24 | $95.39 | $102.74 | 1,930,364 | — | — |
| 1999-06-23 | $97.34 | $104.84 | 2,611,793 | — | — |
| 1999-06-22 | $97.79 | $105.33 | 2,969,222 | — | — |
| 1999-06-21 | $95.91 | $103.30 | 1,378,228 | — | — |
| 1999-06-18 | $95.65 | $103.02 | 2,877,776 | — | — |
| 1999-06-17 | $95.52 | $102.88 | 2,117,676 | — | — |
| 1999-06-16 | $95.06 | $102.39 | 3,245,867 | — | — |
| 1999-06-15 | $92.59 | $99.72 | 2,790,940 | — | — |
| 1999-06-14 | $92.59 | $99.72 | 1,847,563 | — | — |
| 1999-06-11 | $92.91 | $100.07 | 3,126,660 | — | — |
| 1999-06-10 | $91.74 | $98.81 | 2,056,583 | — | — |
| 1999-06-09 | $93.04 | $100.21 | 1,676,005 | — | — |
| 1999-06-08 | $93.04 | $100.21 | 2,512,182 | — | — |
| 1999-06-07 | $94.08 | $101.34 | 2,065,420 | — | — |
| 1999-06-04 | $93.37 | $100.56 | 2,331,883 | — | — |
| 1999-06-03 | $92.13 | $99.23 | 2,879,697 | — | — |
| 1999-06-02 | $89.99 | $96.92 | 1,723,265 | — | — |
| 1999-06-01 | $91.74 | $98.81 | 2,577,405 | — | — |
| 1999-05-28 | $90.96 | $97.97 | 1,919,702 | — | — |
| 1999-05-27 | $90.83 | $97.83 | 2,566,550 | — | — |
| 1999-05-26 | $90.57 | $97.55 | 3,748,822 | — | — |
| 1999-05-25 | $91.61 | $98.67 | 2,558,770 | — | — |
| 1999-05-24 | $90.57 | $97.55 | 3,518,861 | — | — |
| 1999-05-21 | $93.04 | $100.21 | 2,607,183 | — | — |
| 1999-05-20 | $95.13 | $102.46 | 3,838,155 | — | — |
| 1999-05-19 | $97.34 | $104.84 | 7,199,674 | — | — |
| 1999-05-18 | $93.04 | $100.21 | 2,389,901 | — | — |
| 1999-05-17 | $91.87 | $98.95 | 2,240,244 | — | — |
| 1999-05-14 | $93.89 | $101.12 | 4,569,918 | — | — |
| 1999-05-13 | $92.07 | $99.16 | 3,925,663 | — | — |
| 1999-05-12 | $90.31 | $97.27 | 2,821,390 | — | — |
| 1999-05-11 | $91.48 | $98.53 | 5,362,293 | — | — |
| 1999-05-10 | $88.10 | $94.89 | 2,985,167 | — | — |
| 1999-05-07 | $87.84 | $94.61 | 3,682,158 | — | — |
| 1999-05-06 | $86.08 | $92.72 | 3,076,230 | — | — |
| 1999-05-05 | $86.28 | $92.93 | 3,374,295 | — | — |
| 1999-05-04 | $86.73 | $93.42 | 2,519,290 | — | — |
| 1999-05-03 | $88.23 | $95.03 | 3,135,497 | — | — |
| 1999-04-30 | $84.59 | $91.10 | 3,270,457 | — | — |
| 1999-04-29 | $86.15 | $92.79 | 3,411,469 | — | — |
| 1999-04-28 | $87.90 | $94.68 | 2,767,214 | — | — |
| 1999-04-27 | $88.75 | $95.59 | 3,637,972 | — | — |
| 1999-04-26 | $88.88 | $95.73 | 5,340,680 | — | — |
| 1999-04-23 | $86.28 | $92.93 | 5,147,606 | — | — |
| 1999-04-22 | $85.17 | $91.73 | 8,243,719 | — | — |
| 1999-04-21 | $85.24 | $91.80 | 6,543,028 | — | — |
| 1999-04-20 | $81.40 | $87.67 | 6,362,152 | — | — |
| 1999-04-19 | $82.63 | $89.00 | 7,518,200 | — | — |
| 1999-04-16 | $81.53 | $87.81 | 5,297,071 | — | — |
| 1999-04-15 | $80.10 | $86.27 | 3,955,152 | — | — |
| 1999-04-14 | $79.97 | $86.13 | 4,766,067 | — | — |
| 1999-04-13 | $80.49 | $86.69 | 5,673,614 | — | — |
| 1999-04-12 | $79.64 | $85.78 | 6,405,186 | — | — |
| 1999-04-09 | $77.62 | $83.61 | 10,351,501 | — | — |
| 1999-04-08 | $74.11 | $79.82 | 7,962,752 | — | — |
| 1999-04-07 | $75.48 | $81.29 | 5,863,327 | — | — |
| 1999-04-06 | $77.10 | $83.04 | 5,409,553 | — | — |
| 1999-04-05 | $76.91 | $82.83 | 5,995,502 | — | — |
| 1999-04-01 | $74.83 | $80.59 | 7,504,559 | — | — |
| 1999-03-31 | $74.70 | $80.45 | 7,304,568 | — | — |
| 1999-03-30 | $76.19 | $82.06 | 2,266,372 | — | — |
| 1999-03-29 | $78.21 | $84.24 | 4,163,596 | — | — |
| 1999-03-26 | $77.56 | $83.53 | 5,149,623 | — | — |
| 1999-03-25 | $76.19 | $82.06 | 4,055,244 | — | — |
| 1999-03-24 | $76.52 | $82.41 | 4,929,748 | — | — |
| 1999-03-23 | $76.26 | $82.13 | 4,726,491 | — | — |
| 1999-03-22 | $78.53 | $84.59 | 4,351,868 | — | — |
| 1999-03-19 | $78.14 | $84.17 | 5,479,291 | — | — |
| 1999-03-18 | $76.91 | $82.83 | 4,151,109 | — | — |
| 1999-03-17 | $76.45 | $82.34 | 5,064,708 | — | — |
| 1999-03-16 | $77.88 | $83.89 | 3,221,084 | — | — |
| 1999-03-15 | $79.38 | $85.50 | 3,054,425 | — | — |
| 1999-03-12 | $81.07 | $87.32 | 2,855,010 | — | — |
| 1999-03-11 | $78.47 | $84.52 | 3,674,858 | — | — |
| 1999-03-10 | $77.10 | $83.04 | 1,995,971 | — | — |
| 1999-03-09 | $78.08 | $84.10 | 2,025,173 | — | — |
| 1999-03-08 | $77.23 | $83.18 | 2,514,776 | — | — |
| 1999-03-05 | $77.04 | $82.97 | 3,469,584 | — | — |
| 1999-03-04 | $76.00 | $81.85 | 2,219,496 | — | — |
| 1999-03-03 | $76.78 | $82.69 | 2,077,043 | — | — |
| 1999-03-02 | $78.40 | $84.42 | 2,460,503 | — | — |
| 1999-03-01 | $76.19 | $82.04 | 2,004,040 | — | — |
| 1999-02-26 | $77.49 | $83.44 | 2,159,268 | — | — |
| 1999-02-25 | $78.21 | $84.21 | 1,898,185 | — | — |
| 1999-02-24 | $79.77 | $85.89 | 1,832,002 | — | — |
| 1999-02-23 | $81.40 | $87.64 | 1,865,429 | — | — |
| 1999-02-22 | $81.72 | $87.99 | 1,684,266 | — | — |
| 1999-02-19 | $81.33 | $87.57 | 1,769,661 | — | — |
| 1999-02-18 | $82.44 | $88.76 | 3,477,652 | — | — |
| 1999-02-17 | $80.42 | $86.59 | 2,416,701 | — | — |
| 1999-02-16 | $78.73 | $84.77 | 2,226,412 | — | — |
| 1999-02-12 | $77.17 | $83.09 | 1,222,327 | — | — |
| 1999-02-11 | $78.53 | $84.56 | 2,428,036 | — | — |
| 1999-02-10 | $75.61 | $81.41 | 3,288,420 | — | — |
| 1999-02-09 | $74.37 | $80.07 | 2,715,919 | — | — |
| 1999-02-08 | $77.04 | $82.95 | 3,037,999 | — | — |
| 1999-02-05 | $78.47 | $84.49 | 2,586,146 | — | — |
| 1999-02-04 | $81.07 | $87.29 | 3,807,032 | — | — |
| 1999-02-03 | $78.34 | $84.35 | 2,434,664 | — | — |
| 1999-02-02 | $78.34 | $84.35 | 3,236,069 | — | — |
| 1999-02-01 | $78.14 | $84.14 | 3,052,023 | — | — |
| 1999-01-29 | $80.29 | $86.45 | 3,482,359 | — | — |
| 1999-01-28 | $78.01 | $84.00 | 2,550,605 | — | — |
| 1999-01-27 | $74.43 | $80.14 | 2,062,443 | — | — |
| 1999-01-26 | $75.28 | $81.06 | 2,085,400 | — | — |
| 1999-01-25 | $72.55 | $78.11 | 2,070,704 | — | — |
| 1999-01-22 | $71.96 | $77.48 | 2,590,565 | — | — |
| 1999-01-21 | $72.61 | $78.18 | 2,862,887 | — | — |
| 1999-01-20 | $73.46 | $79.09 | 5,018,409 | — | — |
| 1999-01-19 | $74.11 | $79.79 | 2,971,143 | — | — |
| 1999-01-15 | $76.19 | $82.04 | 1,720,191 | — | — |
| 1999-01-14 | $75.09 | $80.85 | 2,264,547 | — | — |
| 1999-01-13 | $74.70 | $80.42 | 2,819,373 | — | — |
| 1999-01-12 | $75.02 | $80.78 | 1,962,447 | — | — |
| 1999-01-11 | $77.75 | $83.72 | 1,642,769 | — | — |
| 1999-01-08 | $79.18 | $85.26 | 1,881,471 | — | — |
| 1999-01-07 | $78.01 | $84.00 | 1,924,216 | — | — |
| 1999-01-06 | $78.27 | $84.28 | 2,277,803 | — | — |
| 1999-01-05 | $76.91 | $82.81 | 2,008,651 | — | — |
| 1999-01-04 | $75.28 | $81.06 | 2,591,141 | — | — |