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 | $51.79 | $118.49 | 1,160,400 | — | — |
| 1999-12-30 | $52.04 | $119.07 | 1,916,100 | — | — |
| 1999-12-29 | $51.71 | $118.30 | 2,300,250 | — | — |
| 1999-12-28 | $50.96 | $116.59 | 2,253,300 | — | — |
| 1999-12-27 | $51.00 | $116.68 | 3,811,800 | — | — |
| 1999-12-23 | $51.67 | $118.21 | 4,337,400 | — | — |
| 1999-12-22 | $49.92 | $114.20 | 3,378,450 | — | — |
| 1999-12-21 | $50.00 | $114.39 | 7,860,000 | — | — |
| 1999-12-20 | $48.17 | $110.20 | 6,205,650 | — | — |
| 1999-12-17 | $48.50 | $110.96 | 9,983,550 | — | — |
| 1999-12-16 | $50.00 | $114.39 | 4,055,100 | — | — |
| 1999-12-15 | $50.33 | $115.16 | 4,586,400 | — | — |
| 1999-12-14 | $51.04 | $116.78 | 3,342,000 | — | — |
| 1999-12-13 | $52.35 | $119.78 | 2,552,850 | — | — |
| 1999-12-10 | $52.63 | $120.40 | 4,813,650 | — | — |
| 1999-12-09 | $51.92 | $118.78 | 4,738,200 | — | — |
| 1999-12-08 | $51.81 | $118.54 | 4,757,100 | — | — |
| 1999-12-07 | $52.42 | $119.92 | 5,553,600 | — | — |
| 1999-12-06 | $52.58 | $120.31 | 4,982,550 | — | — |
| 1999-12-03 | $54.67 | $125.07 | 5,766,750 | — | — |
| 1999-12-02 | $52.71 | $120.59 | 4,892,700 | — | — |
| 1999-12-01 | $51.59 | $118.04 | 4,569,300 | — | — |
| 1999-11-30 | $51.50 | $117.83 | 6,047,250 | — | — |
| 1999-11-29 | $51.29 | $117.35 | 5,221,350 | — | — |
| 1999-11-26 | $52.71 | $120.59 | 1,191,300 | — | — |
| 1999-11-24 | $53.04 | $121.35 | 3,782,100 | — | — |
| 1999-11-23 | $53.29 | $121.93 | 4,543,950 | — | — |
| 1999-11-22 | $54.58 | $124.88 | 3,771,450 | — | — |
| 1999-11-19 | $55.33 | $126.60 | 2,998,350 | — | — |
| 1999-11-18 | $55.58 | $127.17 | 4,607,400 | — | — |
| 1999-11-17 | $54.58 | $124.88 | 5,410,200 | — | — |
| 1999-11-16 | $57.33 | $131.17 | 6,735,300 | — | — |
| 1999-11-15 | $55.04 | $125.93 | 5,613,000 | — | — |
| 1999-11-12 | $56.67 | $129.65 | 5,134,950 | — | — |
| 1999-11-11 | $54.08 | $123.74 | 3,439,350 | — | — |
| 1999-11-10 | $53.71 | $122.88 | 4,770,150 | — | — |
| 1999-11-09 | $55.38 | $126.69 | 4,852,950 | — | — |
| 1999-11-08 | $56.25 | $128.69 | 3,590,400 | — | — |
| 1999-11-05 | $57.50 | $131.55 | 5,149,950 | — | — |
| 1999-11-04 | $56.08 | $128.31 | 5,804,400 | — | — |
| 1999-11-03 | $54.96 | $125.74 | 3,973,200 | — | — |
| 1999-11-02 | $55.79 | $127.65 | 5,312,400 | — | — |
| 1999-11-01 | $55.71 | $127.46 | 6,766,350 | — | — |
| 1999-10-29 | $58.17 | $133.08 | 11,075,550 | — | — |
| 1999-10-28 | $59.04 | $135.08 | 16,044,150 | — | — |
| 1999-10-27 | $55.17 | $126.22 | 8,916,900 | — | — |
| 1999-10-26 | $51.88 | $118.68 | 4,208,250 | — | — |
| 1999-10-25 | $51.96 | $118.88 | 5,334,450 | — | — |
| 1999-10-22 | $53.75 | $122.97 | 7,538,550 | — | — |
| 1999-10-21 | $51.75 | $118.40 | 6,499,350 | — | — |
| 1999-10-20 | $50.54 | $115.63 | 7,087,800 | — | — |
| 1999-10-19 | $47.42 | $108.48 | 6,165,750 | — | — |
| 1999-10-18 | $45.54 | $104.19 | 6,219,600 | — | — |
| 1999-10-15 | $44.33 | $101.43 | 11,077,050 | — | — |
| 1999-10-14 | $47.29 | $108.20 | 6,055,650 | — | — |
| 1999-10-13 | $47.46 | $108.58 | 6,055,050 | — | — |
| 1999-10-12 | $48.83 | $111.73 | 2,977,650 | — | — |
| 1999-10-11 | $49.21 | $112.58 | 3,517,200 | — | — |
| 1999-10-08 | $50.38 | $115.25 | 4,449,000 | — | — |
| 1999-10-07 | $49.71 | $113.73 | 4,911,150 | — | — |
| 1999-10-06 | $50.63 | $115.82 | 5,134,050 | — | — |
| 1999-10-05 | $50.42 | $115.35 | 6,691,200 | — | — |
| 1999-10-04 | $51.54 | $117.92 | 3,881,850 | — | — |
| 1999-10-01 | $49.38 | $112.34 | 4,650,450 | — | — |
| 1999-09-30 | $50.25 | $114.33 | 4,503,750 | — | — |
| 1999-09-29 | $48.67 | $110.73 | 3,811,650 | — | — |
| 1999-09-28 | $49.21 | $111.96 | 9,659,100 | — | — |
| 1999-09-27 | $49.42 | $112.43 | 4,467,300 | — | — |
| 1999-09-24 | $50.25 | $114.33 | 5,725,200 | — | — |
| 1999-09-23 | $50.17 | $114.14 | 6,028,500 | — | — |
| 1999-09-22 | $50.92 | $115.85 | 5,008,200 | — | — |
| 1999-09-21 | $50.63 | $115.18 | 4,165,950 | — | — |
| 1999-09-20 | $52.29 | $118.98 | 3,307,050 | — | — |
| 1999-09-17 | $51.71 | $117.65 | 5,602,650 | — | — |
| 1999-09-16 | $52.00 | $118.31 | 4,375,200 | — | — |
| 1999-09-15 | $51.63 | $117.46 | 5,745,900 | — | — |
| 1999-09-14 | $51.58 | $117.36 | 4,038,000 | — | — |
| 1999-09-13 | $51.79 | $117.84 | 3,735,150 | — | — |
| 1999-09-10 | $51.63 | $117.46 | 9,359,100 | — | — |
| 1999-09-09 | $51.67 | $117.55 | 20,267,100 | — | — |
| 1999-09-08 | $54.50 | $124.00 | 5,702,850 | — | — |
| 1999-09-07 | $54.25 | $123.43 | 5,703,900 | — | — |
| 1999-09-03 | $56.67 | $128.93 | 5,879,250 | — | — |
| 1999-09-02 | $53.83 | $122.48 | 4,071,300 | — | — |
| 1999-09-01 | $55.15 | $125.47 | 6,215,850 | — | — |
| 1999-08-31 | $55.79 | $126.94 | 9,561,450 | — | — |
| 1999-08-30 | $54.29 | $123.53 | 4,536,900 | — | — |
| 1999-08-27 | $55.42 | $126.09 | 3,249,300 | — | — |
| 1999-08-26 | $56.00 | $127.41 | 4,879,050 | — | — |
| 1999-08-25 | $57.00 | $129.69 | 7,763,250 | — | — |
| 1999-08-24 | $57.71 | $131.30 | 7,272,300 | — | — |
| 1999-08-23 | $57.13 | $129.97 | 3,983,400 | — | — |
| 1999-08-20 | $55.83 | $127.03 | 3,679,800 | — | — |
| 1999-08-19 | $54.96 | $125.04 | 3,973,350 | — | — |
| 1999-08-18 | $56.67 | $128.93 | 4,112,100 | — | — |
| 1999-08-17 | $55.33 | $125.90 | 5,863,800 | — | — |
| 1999-08-16 | $53.50 | $121.72 | 3,593,550 | — | — |
| 1999-08-13 | $52.75 | $120.02 | 4,631,850 | — | — |
| 1999-08-12 | $50.46 | $114.80 | 3,220,950 | — | — |
| 1999-08-11 | $51.29 | $116.70 | 3,495,900 | — | — |
| 1999-08-10 | $49.54 | $112.72 | 5,402,250 | — | — |
| 1999-08-09 | $50.42 | $114.71 | 4,196,850 | — | — |
| 1999-08-06 | $50.50 | $114.90 | 3,852,750 | — | — |
| 1999-08-05 | $52.42 | $119.26 | 4,113,000 | — | — |
| 1999-08-04 | $52.29 | $118.98 | 3,498,900 | — | — |
| 1999-08-03 | $52.54 | $119.54 | 3,029,550 | — | — |
| 1999-08-02 | $52.17 | $118.69 | 6,278,850 | — | — |
| 1999-07-30 | $51.38 | $116.89 | 5,740,500 | — | — |
| 1999-07-29 | $53.50 | $121.72 | 4,553,250 | — | — |
| 1999-07-28 | $55.29 | $125.80 | 2,496,450 | — | — |
| 1999-07-27 | $55.83 | $127.03 | 3,806,700 | — | — |
| 1999-07-26 | $55.25 | $125.71 | 4,628,100 | — | — |
| 1999-07-23 | $54.38 | $123.72 | 3,798,450 | — | — |
| 1999-07-22 | $55.54 | $126.37 | 6,287,400 | — | — |
| 1999-07-21 | $54.21 | $123.34 | 4,862,700 | — | — |
| 1999-07-20 | $53.92 | $122.67 | 3,621,150 | — | — |
| 1999-07-19 | $54.75 | $124.57 | 3,792,750 | — | — |
| 1999-07-16 | $54.54 | $124.10 | 2,957,400 | — | — |
| 1999-07-15 | $54.75 | $124.57 | 3,852,600 | — | — |
| 1999-07-14 | $54.50 | $124.00 | 3,624,150 | — | — |
| 1999-07-13 | $55.21 | $125.61 | 3,496,050 | — | — |
| 1999-07-12 | $56.08 | $127.60 | 2,906,400 | — | — |
| 1999-07-09 | $56.79 | $129.21 | 2,053,800 | — | — |
| 1999-07-08 | $57.00 | $129.69 | 4,542,750 | — | — |
| 1999-07-07 | $56.42 | $128.36 | 4,667,400 | — | — |
| 1999-07-06 | $57.38 | $130.54 | 2,863,800 | — | — |
| 1999-07-02 | $56.71 | $129.02 | 2,399,100 | — | — |
| 1999-07-01 | $57.29 | $130.35 | 6,681,900 | — | — |
| 1999-06-30 | $57.67 | $130.58 | 7,451,250 | — | — |
| 1999-06-29 | $55.08 | $124.73 | 3,154,650 | — | — |
| 1999-06-28 | $55.08 | $124.73 | 4,134,000 | — | — |
| 1999-06-25 | $54.13 | $122.56 | 3,144,750 | — | — |
| 1999-06-24 | $53.33 | $120.77 | 3,177,450 | — | — |
| 1999-06-23 | $53.50 | $121.15 | 3,130,050 | — | — |
| 1999-06-22 | $54.50 | $123.41 | 3,204,750 | — | — |
| 1999-06-21 | $55.67 | $126.05 | 4,377,750 | — | — |
| 1999-06-18 | $53.42 | $120.96 | 4,764,150 | — | — |
| 1999-06-17 | $52.96 | $119.92 | 5,615,850 | — | — |
| 1999-06-16 | $53.58 | $121.34 | 8,062,350 | — | — |
| 1999-06-15 | $50.08 | $113.41 | 3,939,150 | — | — |
| 1999-06-14 | $49.17 | $111.34 | 3,420,900 | — | — |
| 1999-06-11 | $48.83 | $110.58 | 5,655,000 | — | — |
| 1999-06-10 | $48.75 | $110.39 | 3,511,200 | — | — |
| 1999-06-09 | $49.21 | $111.43 | 3,550,950 | — | — |
| 1999-06-08 | $49.92 | $113.03 | 3,318,150 | — | — |
| 1999-06-07 | $51.17 | $115.86 | 3,461,400 | — | — |
| 1999-06-04 | $49.54 | $112.18 | 6,295,200 | — | — |
| 1999-06-03 | $47.75 | $108.13 | 5,654,550 | — | — |
| 1999-06-02 | $47.38 | $107.28 | 6,079,950 | — | — |
| 1999-06-01 | $48.08 | $108.88 | 5,718,900 | — | — |
| 1999-05-28 | $48.25 | $109.26 | 6,132,300 | — | — |
| 1999-05-27 | $48.50 | $109.83 | 6,256,200 | — | — |
| 1999-05-26 | $50.25 | $113.79 | 7,955,400 | — | — |
| 1999-05-25 | $49.21 | $111.43 | 7,032,900 | — | — |
| 1999-05-24 | $50.58 | $114.54 | 8,523,150 | — | — |
| 1999-05-21 | $52.63 | $119.17 | 5,004,000 | — | — |
| 1999-05-20 | $53.46 | $121.05 | 3,496,500 | — | — |
| 1999-05-19 | $53.46 | $121.05 | 4,116,150 | — | — |
| 1999-05-18 | $52.50 | $118.88 | 5,363,100 | — | — |
| 1999-05-17 | $52.42 | $118.69 | 3,682,950 | — | — |
| 1999-05-14 | $52.71 | $119.36 | 7,173,900 | — | — |
| 1999-05-13 | $56.00 | $126.81 | 3,679,650 | — | — |
| 1999-05-12 | $54.88 | $124.26 | 5,330,400 | — | — |
| 1999-05-11 | $53.33 | $120.77 | 4,980,150 | — | — |
| 1999-05-10 | $52.67 | $119.26 | 4,205,850 | — | — |
| 1999-05-07 | $52.25 | $118.32 | 6,353,700 | — | — |
| 1999-05-06 | $51.71 | $117.09 | 7,305,150 | — | — |
| 1999-05-05 | $53.46 | $121.05 | 6,652,650 | — | — |
| 1999-05-04 | $54.83 | $124.17 | 4,670,850 | — | — |
| 1999-05-03 | $55.17 | $124.92 | 5,240,400 | — | — |
| 1999-04-30 | $55.00 | $124.54 | 5,365,800 | — | — |
| 1999-04-29 | $55.92 | $126.62 | 4,188,900 | — | — |
| 1999-04-28 | $55.75 | $126.24 | 3,719,850 | — | — |
| 1999-04-27 | $57.04 | $129.17 | 6,177,150 | — | — |
| 1999-04-26 | $55.08 | $124.73 | 2,694,900 | — | — |
| 1999-04-23 | $56.75 | $128.51 | 4,390,800 | — | — |
| 1999-04-22 | $57.17 | $129.45 | 5,237,250 | — | — |
| 1999-04-21 | $55.63 | $125.96 | 5,737,200 | — | — |
| 1999-04-20 | $55.33 | $125.30 | 11,746,500 | — | — |
| 1999-04-19 | $56.67 | $128.32 | 7,036,650 | — | — |
| 1999-04-16 | $57.38 | $129.92 | 3,631,050 | — | — |
| 1999-04-15 | $57.04 | $129.17 | 5,361,600 | — | — |
| 1999-04-14 | $57.58 | $130.39 | 4,721,400 | — | — |
| 1999-04-13 | $58.25 | $131.90 | 4,812,450 | — | — |
| 1999-04-12 | $57.92 | $131.15 | 4,117,500 | — | — |
| 1999-04-09 | $57.04 | $129.17 | 4,744,800 | — | — |
| 1999-04-08 | $58.58 | $132.66 | 7,461,000 | — | — |
| 1999-04-07 | $56.25 | $127.38 | 5,273,850 | — | — |
| 1999-04-06 | $52.83 | $119.64 | 5,411,550 | — | — |
| 1999-04-05 | $52.50 | $118.88 | 4,808,850 | — | — |
| 1999-04-01 | $52.92 | $119.83 | 4,103,250 | — | — |
| 1999-03-31 | $54.25 | $122.23 | 3,232,650 | — | — |
| 1999-03-30 | $54.63 | $123.07 | 3,074,550 | — | — |
| 1999-03-29 | $54.83 | $123.54 | 4,251,300 | — | — |
| 1999-03-26 | $53.67 | $120.91 | 2,936,250 | — | — |
| 1999-03-25 | $54.33 | $122.42 | 5,166,000 | — | — |
| 1999-03-24 | $52.92 | $119.22 | 4,543,050 | — | — |
| 1999-03-23 | $53.04 | $119.51 | 4,675,650 | — | — |
| 1999-03-22 | $54.58 | $122.98 | 3,279,600 | — | — |
| 1999-03-19 | $55.00 | $123.92 | 6,128,850 | — | — |
| 1999-03-18 | $55.92 | $125.98 | 5,516,700 | — | — |
| 1999-03-17 | $54.92 | $123.73 | 5,201,850 | — | — |
| 1999-03-16 | $56.54 | $127.39 | 6,077,100 | — | — |
| 1999-03-15 | $58.17 | $131.05 | 4,845,150 | — | — |
| 1999-03-12 | $58.67 | $132.18 | 5,071,350 | — | — |
| 1999-03-11 | $58.79 | $132.46 | 5,726,550 | — | — |
| 1999-03-10 | $59.29 | $133.59 | 5,012,850 | — | — |
| 1999-03-09 | $58.63 | $132.08 | 5,914,950 | — | — |
| 1999-03-08 | $57.21 | $128.89 | 5,024,100 | — | — |
| 1999-03-05 | $57.92 | $130.49 | 7,327,050 | — | — |
| 1999-03-04 | $55.58 | $125.23 | 5,842,800 | — | — |
| 1999-03-03 | $53.79 | $121.19 | 5,177,850 | — | — |
| 1999-03-02 | $53.54 | $120.63 | 4,952,850 | — | — |
| 1999-03-01 | $53.83 | $121.29 | 6,638,250 | — | — |
| 1999-02-26 | $53.08 | $119.60 | 5,236,200 | — | — |
| 1999-02-25 | $53.00 | $119.41 | 5,097,600 | — | — |
| 1999-02-24 | $52.54 | $118.38 | 7,325,850 | — | — |
| 1999-02-23 | $54.58 | $122.98 | 8,625,750 | — | — |
| 1999-02-22 | $54.00 | $121.66 | 6,075,600 | — | — |
| 1999-02-19 | $50.71 | $114.25 | 5,058,450 | — | — |
| 1999-02-18 | $50.83 | $114.53 | 6,601,050 | — | — |
| 1999-02-17 | $51.50 | $116.03 | 9,882,600 | — | — |
| 1999-02-16 | $51.79 | $116.69 | 6,497,550 | — | — |
| 1999-02-12 | $49.38 | $111.24 | 5,636,100 | — | — |
| 1999-02-11 | $50.75 | $114.34 | 7,559,550 | — | — |
| 1999-02-10 | $48.71 | $109.74 | 3,841,350 | — | — |
| 1999-02-09 | $48.00 | $108.15 | 7,435,350 | — | — |
| 1999-02-08 | $48.75 | $109.84 | 4,952,250 | — | — |
| 1999-02-05 | $50.96 | $114.81 | 4,258,950 | — | — |
| 1999-02-04 | $51.96 | $117.06 | 7,081,200 | — | — |
| 1999-02-03 | $52.92 | $119.22 | 8,805,600 | — | — |
| 1999-02-02 | $51.21 | $115.37 | 5,093,700 | — | — |
| 1999-02-01 | $51.21 | $115.37 | 6,571,500 | — | — |
| 1999-01-29 | $51.29 | $115.56 | 9,135,450 | — | — |
| 1999-01-28 | $49.08 | $110.59 | 4,809,300 | — | — |
| 1999-01-27 | $48.75 | $109.84 | 5,808,900 | — | — |
| 1999-01-26 | $49.50 | $111.53 | 4,345,200 | — | — |
| 1999-01-25 | $49.63 | $111.81 | 5,817,600 | — | — |
| 1999-01-22 | $47.92 | $107.96 | 7,715,700 | — | — |
| 1999-01-21 | $50.25 | $113.22 | 8,336,550 | — | — |
| 1999-01-20 | $51.42 | $115.84 | 9,931,200 | — | — |
| 1999-01-19 | $49.58 | $111.71 | 9,146,250 | — | — |
| 1999-01-15 | $47.25 | $106.46 | 6,348,000 | — | — |
| 1999-01-14 | $45.50 | $102.51 | 7,469,550 | — | — |
| 1999-01-13 | $47.75 | $107.58 | 13,639,350 | — | — |
| 1999-01-12 | $49.25 | $110.96 | 10,746,300 | — | — |
| 1999-01-11 | $50.83 | $114.53 | 10,198,200 | — | — |
| 1999-01-08 | $50.33 | $113.40 | 8,113,050 | — | — |
| 1999-01-07 | $51.38 | $115.75 | 10,692,750 | — | — |
| 1999-01-06 | $49.33 | $111.15 | 9,776,250 | — | — |
| 1999-01-05 | $48.29 | $108.80 | 6,532,050 | — | — |
| 1999-01-04 | $47.92 | $107.96 | 7,798,800 | — | — |