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 | $46.63 | $80.59 | 1,371,200 | — | — |
| 1999-12-30 | $46.75 | $80.80 | 2,447,800 | — | — |
| 1999-12-29 | $46.22 | $79.88 | 3,116,000 | — | — |
| 1999-12-28 | $47.72 | $82.48 | 3,413,400 | — | — |
| 1999-12-27 | $48.88 | $84.48 | 4,162,400 | — | — |
| 1999-12-23 | $47.78 | $82.58 | 5,807,200 | — | — |
| 1999-12-22 | $45.78 | $79.13 | 5,782,400 | — | — |
| 1999-12-21 | $45.50 | $78.64 | 5,811,600 | — | — |
| 1999-12-20 | $45.99 | $79.49 | 6,371,000 | — | — |
| 1999-12-17 | $47.44 | $81.99 | 14,592,000 | — | — |
| 1999-12-16 | $47.31 | $81.77 | 6,477,000 | — | — |
| 1999-12-15 | $47.34 | $81.82 | 6,043,400 | — | — |
| 1999-12-14 | $47.09 | $81.40 | 5,774,400 | — | — |
| 1999-12-13 | $46.59 | $80.53 | 5,427,400 | — | — |
| 1999-12-10 | $47.19 | $81.56 | 5,850,000 | — | — |
| 1999-12-09 | $46.63 | $80.59 | 8,671,800 | — | — |
| 1999-12-08 | $45.61 | $78.83 | 9,942,000 | — | — |
| 1999-12-07 | $46.69 | $80.69 | 10,920,000 | — | — |
| 1999-12-06 | $48.41 | $83.67 | 6,746,000 | — | — |
| 1999-12-03 | $48.63 | $84.04 | 12,721,000 | — | — |
| 1999-12-02 | $50.04 | $86.49 | 6,534,000 | — | — |
| 1999-12-01 | $51.25 | $88.58 | 4,585,200 | — | — |
| 1999-11-30 | $51.88 | $89.66 | 3,461,000 | — | — |
| 1999-11-29 | $52.53 | $90.79 | 4,076,800 | — | — |
| 1999-11-26 | $51.59 | $89.17 | 1,342,400 | — | — |
| 1999-11-24 | $52.38 | $90.52 | 3,602,400 | — | — |
| 1999-11-23 | $52.03 | $89.93 | 4,211,200 | — | — |
| 1999-11-22 | $52.66 | $91.01 | 3,289,000 | — | — |
| 1999-11-19 | $52.59 | $90.90 | 3,063,000 | — | — |
| 1999-11-18 | $52.19 | $90.20 | 3,466,400 | — | — |
| 1999-11-17 | $52.81 | $91.28 | 4,914,400 | — | — |
| 1999-11-16 | $53.06 | $91.71 | 5,880,000 | — | — |
| 1999-11-15 | $51.75 | $89.44 | 3,223,000 | — | — |
| 1999-11-12 | $51.88 | $89.66 | 2,993,400 | — | — |
| 1999-11-11 | $51.91 | $89.47 | 2,776,800 | — | — |
| 1999-11-10 | $51.50 | $88.77 | 5,378,200 | — | — |
| 1999-11-09 | $51.81 | $89.31 | 4,212,800 | — | — |
| 1999-11-08 | $52.22 | $90.01 | 4,483,600 | — | — |
| 1999-11-05 | $52.75 | $90.93 | 6,885,200 | — | — |
| 1999-11-04 | $52.66 | $90.77 | 6,366,200 | — | — |
| 1999-11-03 | $52.13 | $89.85 | 4,997,600 | — | — |
| 1999-11-02 | $51.25 | $88.34 | 7,382,600 | — | — |
| 1999-11-01 | $52.53 | $90.55 | 5,704,200 | — | — |
| 1999-10-29 | $52.38 | $90.28 | 6,165,600 | — | — |
| 1999-10-28 | $52.00 | $89.63 | 7,126,800 | — | — |
| 1999-10-27 | $52.16 | $89.90 | 4,731,600 | — | — |
| 1999-10-26 | $52.66 | $90.77 | 7,080,400 | — | — |
| 1999-10-25 | $52.63 | $90.71 | 4,697,600 | — | — |
| 1999-10-22 | $52.38 | $90.28 | 5,168,800 | — | — |
| 1999-10-21 | $52.41 | $90.33 | 9,800,800 | — | — |
| 1999-10-20 | $51.25 | $88.34 | 9,148,200 | — | — |
| 1999-10-19 | $49.88 | $85.97 | 8,093,600 | — | — |
| 1999-10-18 | $47.25 | $81.45 | 4,902,600 | — | — |
| 1999-10-15 | $46.66 | $80.42 | 4,642,800 | — | — |
| 1999-10-14 | $47.31 | $81.55 | 4,593,600 | — | — |
| 1999-10-13 | $47.66 | $82.15 | 5,107,800 | — | — |
| 1999-10-12 | $48.38 | $83.39 | 4,614,200 | — | — |
| 1999-10-11 | $49.19 | $84.79 | 4,112,000 | — | — |
| 1999-10-08 | $49.38 | $85.11 | 8,068,400 | — | — |
| 1999-10-07 | $47.13 | $81.23 | 4,727,800 | — | — |
| 1999-10-06 | $47.38 | $81.66 | 6,927,400 | — | — |
| 1999-10-05 | $47.09 | $81.18 | 6,028,200 | — | — |
| 1999-10-04 | $47.25 | $81.45 | 4,204,400 | — | — |
| 1999-10-01 | $47.00 | $81.02 | 6,642,200 | — | — |
| 1999-09-30 | $45.94 | $79.18 | 6,299,800 | — | — |
| 1999-09-29 | $45.84 | $79.02 | 4,705,400 | — | — |
| 1999-09-28 | $45.75 | $78.86 | 5,437,200 | — | — |
| 1999-09-27 | $46.00 | $79.29 | 5,911,400 | — | — |
| 1999-09-24 | $45.00 | $77.57 | 6,549,600 | — | — |
| 1999-09-23 | $45.56 | $78.54 | 6,441,000 | — | — |
| 1999-09-22 | $46.63 | $80.37 | 6,095,800 | — | — |
| 1999-09-21 | $47.00 | $81.02 | 5,352,600 | — | — |
| 1999-09-20 | $48.25 | $83.17 | 3,330,200 | — | — |
| 1999-09-17 | $48.03 | $82.79 | 6,188,600 | — | — |
| 1999-09-16 | $47.88 | $82.52 | 5,082,600 | — | — |
| 1999-09-15 | $48.59 | $83.76 | 4,480,200 | — | — |
| 1999-09-14 | $48.97 | $84.41 | 3,596,400 | — | — |
| 1999-09-13 | $49.66 | $85.59 | 3,101,600 | — | — |
| 1999-09-10 | $49.75 | $85.76 | 3,167,600 | — | — |
| 1999-09-09 | $50.41 | $86.89 | 4,480,200 | — | — |
| 1999-09-08 | $50.25 | $86.62 | 3,796,400 | — | — |
| 1999-09-07 | $50.91 | $87.75 | 4,597,200 | — | — |
| 1999-09-03 | $50.69 | $87.37 | 4,560,800 | — | — |
| 1999-09-02 | $50.00 | $86.19 | 4,965,400 | — | — |
| 1999-09-01 | $50.75 | $87.48 | 3,700,000 | — | — |
| 1999-08-31 | $51.13 | $88.13 | 4,575,400 | — | — |
| 1999-08-30 | $51.19 | $88.23 | 3,741,400 | — | — |
| 1999-08-27 | $51.09 | $88.07 | 4,623,000 | — | — |
| 1999-08-26 | $52.22 | $90.01 | 4,460,600 | — | — |
| 1999-08-25 | $52.88 | $91.14 | 5,979,000 | — | — |
| 1999-08-24 | $51.59 | $88.93 | 6,113,000 | — | — |
| 1999-08-23 | $50.66 | $87.32 | 7,515,600 | — | — |
| 1999-08-20 | $49.47 | $85.27 | 5,636,600 | — | — |
| 1999-08-19 | $47.91 | $82.58 | 4,544,000 | — | — |
| 1999-08-18 | $48.09 | $82.90 | 4,398,600 | — | — |
| 1999-08-17 | $49.16 | $84.73 | 4,234,400 | — | — |
| 1999-08-16 | $48.78 | $84.09 | 4,790,800 | — | — |
| 1999-08-13 | $48.66 | $83.87 | 5,807,000 | — | — |
| 1999-08-12 | $47.38 | $81.42 | 5,449,800 | — | — |
| 1999-08-11 | $46.25 | $79.49 | 4,165,000 | — | — |
| 1999-08-10 | $46.13 | $79.27 | 4,966,600 | — | — |
| 1999-08-09 | $46.53 | $79.97 | 3,652,800 | — | — |
| 1999-08-06 | $45.97 | $79.00 | 3,549,000 | — | — |
| 1999-08-05 | $45.41 | $78.04 | 3,464,600 | — | — |
| 1999-08-04 | $46.00 | $79.06 | 4,615,400 | — | — |
| 1999-08-03 | $47.09 | $80.94 | 4,045,200 | — | — |
| 1999-08-02 | $45.97 | $79.00 | 3,559,800 | — | — |
| 1999-07-30 | $45.53 | $78.25 | 3,481,800 | — | — |
| 1999-07-29 | $46.63 | $80.13 | 5,102,400 | — | — |
| 1999-07-28 | $47.88 | $82.28 | 2,989,000 | — | — |
| 1999-07-27 | $48.38 | $83.14 | 3,130,800 | — | — |
| 1999-07-26 | $48.63 | $83.57 | 3,700,800 | — | — |
| 1999-07-23 | $48.91 | $84.05 | 3,332,000 | — | — |
| 1999-07-22 | $49.19 | $84.54 | 10,694,200 | — | — |
| 1999-07-21 | $48.72 | $83.73 | 9,392,600 | — | — |
| 1999-07-20 | $48.22 | $82.87 | 6,824,200 | — | — |
| 1999-07-19 | $47.97 | $82.44 | 3,358,600 | — | — |
| 1999-07-16 | $48.75 | $83.78 | 3,736,000 | — | — |
| 1999-07-15 | $48.38 | $83.14 | 3,953,400 | — | — |
| 1999-07-14 | $48.06 | $82.60 | 2,537,000 | — | — |
| 1999-07-13 | $48.38 | $83.14 | 3,125,400 | — | — |
| 1999-07-12 | $48.72 | $83.73 | 2,433,200 | — | — |
| 1999-07-09 | $48.03 | $82.55 | 1,967,600 | — | — |
| 1999-07-08 | $47.84 | $82.23 | 3,900,200 | — | — |
| 1999-07-07 | $48.94 | $84.11 | 2,968,600 | — | — |
| 1999-07-06 | $48.44 | $83.25 | 3,468,200 | — | — |
| 1999-07-02 | $48.72 | $83.73 | 1,926,400 | — | — |
| 1999-07-01 | $48.72 | $83.73 | 3,785,800 | — | — |
| 1999-06-30 | $49.00 | $84.21 | 5,586,400 | — | — |
| 1999-06-29 | $47.00 | $80.78 | 4,103,200 | — | — |
| 1999-06-28 | $45.44 | $78.09 | 2,660,400 | — | — |
| 1999-06-25 | $45.31 | $77.88 | 3,521,600 | — | — |
| 1999-06-24 | $45.78 | $78.68 | 3,469,800 | — | — |
| 1999-06-23 | $45.25 | $77.77 | 2,242,400 | — | — |
| 1999-06-22 | $45.41 | $78.04 | 4,191,400 | — | — |
| 1999-06-21 | $45.03 | $77.39 | 2,355,800 | — | — |
| 1999-06-18 | $45.38 | $77.98 | 4,965,600 | — | — |
| 1999-06-17 | $45.97 | $79.00 | 2,632,000 | — | — |
| 1999-06-16 | $45.44 | $78.09 | 3,443,000 | — | — |
| 1999-06-15 | $45.34 | $77.93 | 2,301,000 | — | — |
| 1999-06-14 | $45.31 | $77.88 | 3,327,600 | — | — |
| 1999-06-11 | $45.44 | $78.09 | 4,198,600 | — | — |
| 1999-06-10 | $44.75 | $76.91 | 5,439,600 | — | — |
| 1999-06-09 | $45.91 | $78.90 | 3,644,200 | — | — |
| 1999-06-08 | $46.38 | $79.70 | 4,147,000 | — | — |
| 1999-06-07 | $47.97 | $82.44 | 2,575,400 | — | — |
| 1999-06-04 | $48.34 | $83.09 | 6,623,000 | — | — |
| 1999-06-03 | $46.84 | $80.51 | 4,189,800 | — | — |
| 1999-06-02 | $45.84 | $78.79 | 4,449,000 | — | — |
| 1999-06-01 | $46.31 | $79.59 | 3,854,400 | — | — |
| 1999-05-28 | $46.31 | $79.59 | 4,989,600 | — | — |
| 1999-05-27 | $45.13 | $77.55 | 5,604,000 | — | — |
| 1999-05-26 | $45.00 | $77.34 | 4,695,000 | — | — |
| 1999-05-25 | $43.91 | $75.46 | 5,133,400 | — | — |
| 1999-05-24 | $45.25 | $77.77 | 3,387,600 | — | — |
| 1999-05-21 | $46.25 | $79.49 | 3,631,200 | — | — |
| 1999-05-20 | $47.50 | $81.64 | 4,602,200 | — | — |
| 1999-05-19 | $46.69 | $80.24 | 4,822,400 | — | — |
| 1999-05-18 | $45.19 | $77.66 | 4,089,000 | — | — |
| 1999-05-17 | $45.88 | $78.84 | 3,408,600 | — | — |
| 1999-05-14 | $46.44 | $79.81 | 2,972,600 | — | — |
| 1999-05-13 | $47.63 | $81.61 | 3,789,200 | — | — |
| 1999-05-12 | $47.34 | $81.13 | 5,168,600 | — | — |
| 1999-05-11 | $46.41 | $79.52 | 4,507,400 | — | — |
| 1999-05-10 | $46.69 | $80.00 | 4,675,400 | — | — |
| 1999-05-07 | $48.06 | $82.36 | 2,926,600 | — | — |
| 1999-05-06 | $48.81 | $83.64 | 6,098,600 | — | — |
| 1999-05-05 | $47.00 | $80.54 | 6,542,200 | — | — |
| 1999-05-04 | $47.50 | $81.40 | 6,362,800 | — | — |
| 1999-05-03 | $48.88 | $83.75 | 9,691,000 | — | — |
| 1999-04-30 | $48.75 | $83.54 | 5,343,000 | — | — |
| 1999-04-29 | $49.34 | $84.55 | 5,975,200 | — | — |
| 1999-04-28 | $49.75 | $85.25 | 6,215,400 | — | — |
| 1999-04-27 | $50.97 | $87.34 | 4,921,600 | — | — |
| 1999-04-26 | $50.09 | $85.84 | 4,711,200 | — | — |
| 1999-04-23 | $50.88 | $87.18 | 3,874,600 | — | — |
| 1999-04-22 | $51.25 | $87.82 | 5,347,800 | — | — |
| 1999-04-21 | $50.38 | $86.32 | 7,812,200 | — | — |
| 1999-04-20 | $48.13 | $82.47 | 8,386,400 | — | — |
| 1999-04-19 | $45.13 | $77.33 | 6,346,200 | — | — |
| 1999-04-16 | $46.56 | $79.79 | 5,473,000 | — | — |
| 1999-04-15 | $46.09 | $78.99 | 6,050,200 | — | — |
| 1999-04-14 | $47.34 | $81.13 | 3,945,800 | — | — |
| 1999-04-13 | $49.31 | $84.50 | 4,189,000 | — | — |
| 1999-04-12 | $49.81 | $85.36 | 3,935,600 | — | — |
| 1999-04-09 | $49.00 | $83.97 | 3,512,200 | — | — |
| 1999-04-08 | $48.63 | $83.32 | 4,372,200 | — | — |
| 1999-04-07 | $47.44 | $81.29 | 3,280,800 | — | — |
| 1999-04-06 | $47.13 | $80.75 | 3,424,000 | — | — |
| 1999-04-05 | $47.44 | $81.29 | 3,340,200 | — | — |
| 1999-04-01 | $47.06 | $80.65 | 4,014,200 | — | — |
| 1999-03-31 | $46.75 | $80.11 | 4,262,400 | — | — |
| 1999-03-30 | $46.53 | $79.74 | 3,610,600 | — | — |
| 1999-03-29 | $46.97 | $80.49 | 4,317,200 | — | — |
| 1999-03-26 | $45.66 | $78.24 | 3,227,200 | — | — |
| 1999-03-25 | $46.00 | $78.83 | 4,470,200 | — | — |
| 1999-03-24 | $45.34 | $77.70 | 4,751,600 | — | — |
| 1999-03-23 | $45.13 | $77.33 | 6,090,800 | — | — |
| 1999-03-22 | $45.81 | $78.50 | 3,780,200 | — | — |
| 1999-03-19 | $45.53 | $78.02 | 7,219,800 | — | — |
| 1999-03-18 | $44.91 | $76.95 | 3,187,400 | — | — |
| 1999-03-17 | $44.97 | $77.06 | 3,925,200 | — | — |
| 1999-03-16 | $45.13 | $77.33 | 3,318,400 | — | — |
| 1999-03-15 | $45.47 | $77.91 | 6,704,200 | — | — |
| 1999-03-12 | $44.28 | $75.88 | 3,403,200 | — | — |
| 1999-03-11 | $44.41 | $76.09 | 3,693,400 | — | — |
| 1999-03-10 | $43.75 | $74.97 | 3,377,600 | — | — |
| 1999-03-09 | $43.81 | $75.08 | 4,384,800 | — | — |
| 1999-03-08 | $44.53 | $76.31 | 4,713,600 | — | — |
| 1999-03-05 | $44.50 | $76.25 | 6,123,400 | — | — |
| 1999-03-04 | $43.47 | $74.49 | 3,983,200 | — | — |
| 1999-03-03 | $42.34 | $72.56 | 3,516,200 | — | — |
| 1999-03-02 | $42.53 | $72.88 | 3,266,600 | — | — |
| 1999-03-01 | $42.72 | $73.20 | 3,176,200 | — | — |
| 1999-02-26 | $42.69 | $73.15 | 3,607,200 | — | — |
| 1999-02-25 | $42.22 | $72.35 | 5,067,200 | — | — |
| 1999-02-24 | $42.88 | $73.47 | 3,602,600 | — | — |
| 1999-02-23 | $43.69 | $74.86 | 3,257,600 | — | — |
| 1999-02-22 | $43.97 | $75.34 | 4,998,800 | — | — |
| 1999-02-19 | $43.31 | $74.22 | 3,712,600 | — | — |
| 1999-02-18 | $43.16 | $73.95 | 4,897,000 | — | — |
| 1999-02-17 | $42.88 | $73.47 | 6,250,800 | — | — |
| 1999-02-16 | $43.31 | $74.22 | 6,543,000 | — | — |
| 1999-02-12 | $42.31 | $72.51 | 4,523,800 | — | — |
| 1999-02-11 | $42.31 | $72.51 | 4,859,200 | — | — |
| 1999-02-10 | $41.91 | $71.60 | 3,547,000 | — | — |
| 1999-02-09 | $41.34 | $70.63 | 3,263,800 | — | — |
| 1999-02-08 | $42.00 | $71.76 | 3,837,800 | — | — |
| 1999-02-05 | $42.00 | $71.76 | 3,850,800 | — | — |
| 1999-02-04 | $41.94 | $71.65 | 4,926,000 | — | — |
| 1999-02-03 | $42.19 | $72.08 | 6,336,200 | — | — |
| 1999-02-02 | $41.47 | $70.85 | 4,474,000 | — | — |
| 1999-02-01 | $41.84 | $71.49 | 3,622,000 | — | — |
| 1999-01-29 | $42.56 | $72.72 | 6,562,400 | — | — |
| 1999-01-28 | $42.38 | $72.40 | 5,858,200 | — | — |
| 1999-01-27 | $41.81 | $71.44 | 7,807,800 | — | — |
| 1999-01-26 | $41.25 | $70.47 | 8,066,800 | — | — |
| 1999-01-25 | $39.38 | $67.27 | 4,546,600 | — | — |
| 1999-01-22 | $39.25 | $67.06 | 6,520,000 | — | — |
| 1999-01-21 | $40.00 | $68.34 | 3,266,000 | — | — |
| 1999-01-20 | $40.50 | $69.19 | 4,530,200 | — | — |
| 1999-01-19 | $40.22 | $68.71 | 4,471,600 | — | — |
| 1999-01-15 | $40.00 | $68.34 | 5,222,800 | — | — |
| 1999-01-14 | $39.03 | $66.68 | 5,577,000 | — | — |
| 1999-01-13 | $38.50 | $65.78 | 8,938,000 | — | — |
| 1999-01-12 | $39.91 | $68.18 | 5,460,000 | — | — |
| 1999-01-11 | $40.09 | $68.50 | 4,954,800 | — | — |
| 1999-01-08 | $41.63 | $71.12 | 4,780,400 | — | — |
| 1999-01-07 | $41.59 | $71.06 | 4,961,800 | — | — |
| 1999-01-06 | $42.00 | $71.76 | 6,238,600 | — | — |
| 1999-01-05 | $41.50 | $70.90 | 5,740,800 | — | — |
| 1999-01-04 | $41.34 | $70.63 | 6,097,600 | — | — |