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 | $40.92 | $111.41 | 1,221,355 | — | — |
| 1999-12-30 | $40.29 | $109.70 | 2,040,854 | — | — |
| 1999-12-29 | $40.76 | $110.98 | 2,322,632 | — | — |
| 1999-12-28 | $40.50 | $110.27 | 2,136,534 | — | — |
| 1999-12-27 | $39.19 | $106.71 | 2,225,756 | — | — |
| 1999-12-23 | $38.91 | $105.93 | 2,037,506 | — | — |
| 1999-12-22 | $38.59 | $105.08 | 2,745,777 | — | — |
| 1999-12-21 | $38.46 | $104.72 | 3,344,016 | — | — |
| 1999-12-20 | $39.08 | $106.39 | 2,549,633 | — | — |
| 1999-12-17 | $39.77 | $108.28 | 5,471,461 | — | — |
| 1999-12-16 | $39.17 | $106.64 | 1,940,869 | — | — |
| 1999-12-15 | $39.82 | $108.42 | 3,563,841 | — | — |
| 1999-12-14 | $39.38 | $107.21 | 3,191,646 | — | — |
| 1999-12-13 | $39.19 | $106.70 | 2,095,392 | — | — |
| 1999-12-10 | $39.27 | $106.93 | 1,723,197 | — | — |
| 1999-12-09 | $39.17 | $106.64 | 1,843,514 | — | — |
| 1999-12-08 | $39.30 | $107.00 | 2,541,022 | — | — |
| 1999-12-07 | $38.88 | $105.86 | 2,619,718 | — | — |
| 1999-12-06 | $40.89 | $111.34 | 1,533,511 | — | — |
| 1999-12-03 | $41.52 | $113.05 | 3,660,478 | — | — |
| 1999-12-02 | $40.63 | $110.63 | 3,130,410 | — | — |
| 1999-12-01 | $39.48 | $107.50 | 2,466,870 | — | — |
| 1999-11-30 | $39.95 | $108.78 | 3,864,037 | — | — |
| 1999-11-29 | $39.69 | $108.07 | 3,196,908 | — | — |
| 1999-11-26 | $39.92 | $108.71 | 978,806 | — | — |
| 1999-11-24 | $40.16 | $109.35 | 3,449,025 | — | — |
| 1999-11-23 | $40.42 | $110.06 | 3,032,578 | — | — |
| 1999-11-22 | $41.36 | $112.62 | 2,414,724 | — | — |
| 1999-11-19 | $42.77 | $116.46 | 2,829,018 | — | — |
| 1999-11-18 | $42.98 | $117.03 | 3,250,728 | — | — |
| 1999-11-17 | $42.43 | $115.54 | 2,766,348 | — | — |
| 1999-11-16 | $42.28 | $114.47 | 3,899,199 | — | — |
| 1999-11-15 | $40.73 | $110.30 | 1,919,341 | — | — |
| 1999-11-12 | $40.00 | $108.32 | 3,434,194 | — | — |
| 1999-11-11 | $39.30 | $106.41 | 1,641,390 | — | — |
| 1999-11-10 | $39.61 | $107.25 | 2,027,459 | — | — |
| 1999-11-09 | $39.32 | $106.48 | 1,968,377 | — | — |
| 1999-11-08 | $39.72 | $107.54 | 2,138,687 | — | — |
| 1999-11-05 | $40.00 | $108.32 | 1,809,309 | — | — |
| 1999-11-04 | $39.61 | $107.25 | 2,897,190 | — | — |
| 1999-11-03 | $39.51 | $106.97 | 2,944,313 | — | — |
| 1999-11-02 | $39.66 | $107.40 | 3,337,558 | — | — |
| 1999-11-01 | $39.30 | $106.41 | 2,609,672 | — | — |
| 1999-10-29 | $39.74 | $107.61 | 5,033,486 | — | — |
| 1999-10-28 | $40.50 | $109.66 | 2,636,941 | — | — |
| 1999-10-27 | $40.79 | $110.44 | 4,237,667 | — | — |
| 1999-10-26 | $40.06 | $108.46 | 4,446,728 | — | — |
| 1999-10-25 | $38.80 | $105.06 | 3,441,370 | — | — |
| 1999-10-22 | $38.70 | $104.78 | 2,089,651 | — | — |
| 1999-10-21 | $38.04 | $103.01 | 2,051,379 | — | — |
| 1999-10-20 | $37.78 | $102.30 | 1,410,323 | — | — |
| 1999-10-19 | $37.57 | $101.74 | 2,431,468 | — | — |
| 1999-10-18 | $37.08 | $100.39 | 3,108,882 | — | — |
| 1999-10-15 | $37.36 | $101.17 | 2,190,594 | — | — |
| 1999-10-14 | $38.41 | $104.00 | 2,572,596 | — | — |
| 1999-10-13 | $37.97 | $102.80 | 2,997,894 | — | — |
| 1999-10-12 | $38.62 | $104.57 | 4,278,570 | — | — |
| 1999-10-11 | $39.72 | $107.54 | 1,442,376 | — | — |
| 1999-10-08 | $39.82 | $107.82 | 2,564,942 | — | — |
| 1999-10-07 | $39.82 | $107.82 | 1,777,495 | — | — |
| 1999-10-06 | $39.30 | $106.41 | 2,218,102 | — | — |
| 1999-10-05 | $39.06 | $105.77 | 1,994,689 | — | — |
| 1999-10-04 | $38.85 | $105.20 | 2,987,847 | — | — |
| 1999-10-01 | $39.45 | $106.83 | 2,419,747 | — | — |
| 1999-09-30 | $40.16 | $108.74 | 3,309,810 | — | — |
| 1999-09-29 | $39.32 | $106.48 | 2,295,363 | — | — |
| 1999-09-28 | $38.75 | $104.92 | 1,741,854 | — | — |
| 1999-09-27 | $39.04 | $105.70 | 2,016,934 | — | — |
| 1999-09-24 | $38.38 | $103.93 | 3,088,072 | — | — |
| 1999-09-23 | $39.82 | $107.82 | 2,652,010 | — | — |
| 1999-09-22 | $39.98 | $108.25 | 1,980,576 | — | — |
| 1999-09-21 | $40.37 | $109.31 | 2,581,207 | — | — |
| 1999-09-20 | $41.05 | $111.15 | 1,504,568 | — | — |
| 1999-09-17 | $41.07 | $111.22 | 3,141,414 | — | — |
| 1999-09-16 | $40.16 | $108.74 | 1,614,600 | — | — |
| 1999-09-15 | $40.81 | $110.51 | 2,699,133 | — | — |
| 1999-09-14 | $40.58 | $109.87 | 2,590,297 | — | — |
| 1999-09-13 | $41.18 | $111.50 | 1,907,142 | — | — |
| 1999-09-10 | $40.84 | $110.58 | 1,477,778 | — | — |
| 1999-09-09 | $41.18 | $111.50 | 1,213,222 | — | — |
| 1999-09-08 | $41.60 | $112.63 | 1,772,711 | — | — |
| 1999-09-07 | $41.31 | $111.85 | 2,009,519 | — | — |
| 1999-09-03 | $40.66 | $110.08 | 1,759,077 | — | — |
| 1999-09-02 | $40.26 | $109.02 | 2,395,110 | — | — |
| 1999-09-01 | $39.59 | $107.18 | 3,153,613 | — | — |
| 1999-08-31 | $39.51 | $106.97 | 2,270,965 | — | — |
| 1999-08-30 | $39.72 | $107.54 | 2,076,256 | — | — |
| 1999-08-27 | $40.84 | $110.58 | 2,087,259 | — | — |
| 1999-08-26 | $41.18 | $111.50 | 2,170,501 | — | — |
| 1999-08-25 | $41.52 | $112.42 | 2,382,910 | — | — |
| 1999-08-24 | $41.23 | $111.64 | 1,933,693 | — | — |
| 1999-08-23 | $41.36 | $111.99 | 2,205,663 | — | — |
| 1999-08-20 | $40.32 | $109.16 | 2,008,323 | — | — |
| 1999-08-19 | $40.26 | $109.02 | 2,206,859 | — | — |
| 1999-08-18 | $39.95 | $108.17 | 1,754,532 | — | — |
| 1999-08-17 | $40.94 | $110.23 | 1,724,632 | — | — |
| 1999-08-16 | $40.97 | $110.30 | 1,599,291 | — | — |
| 1999-08-13 | $40.84 | $109.95 | 3,042,863 | — | — |
| 1999-08-12 | $40.45 | $108.89 | 3,023,488 | — | — |
| 1999-08-11 | $40.50 | $109.03 | 3,538,964 | — | — |
| 1999-08-10 | $39.82 | $107.20 | 3,418,646 | — | — |
| 1999-08-09 | $39.61 | $106.64 | 3,735,826 | — | — |
| 1999-08-06 | $40.08 | $107.91 | 4,068,553 | — | — |
| 1999-08-05 | $39.48 | $106.29 | 5,398,505 | — | — |
| 1999-08-04 | $38.36 | $103.26 | 3,585,847 | — | — |
| 1999-08-03 | $37.68 | $101.44 | 2,332,918 | — | — |
| 1999-08-02 | $37.29 | $100.38 | 2,258,287 | — | — |
| 1999-07-30 | $36.76 | $98.97 | 2,761,803 | — | — |
| 1999-07-29 | $37.97 | $102.21 | 3,696,118 | — | — |
| 1999-07-28 | $37.26 | $100.31 | 942,926 | — | — |
| 1999-07-27 | $37.16 | $100.03 | 1,453,858 | — | — |
| 1999-07-26 | $37.18 | $100.10 | 1,960,483 | — | — |
| 1999-07-23 | $37.42 | $100.73 | 1,624,646 | — | — |
| 1999-07-22 | $37.91 | $102.07 | 1,664,593 | — | — |
| 1999-07-21 | $37.63 | $101.30 | 1,375,400 | — | — |
| 1999-07-20 | $37.39 | $100.66 | 1,970,290 | — | — |
| 1999-07-19 | $36.92 | $99.40 | 1,806,438 | — | — |
| 1999-07-16 | $36.76 | $98.97 | 2,342,964 | — | — |
| 1999-07-15 | $36.71 | $98.83 | 1,222,790 | — | — |
| 1999-07-14 | $36.79 | $99.04 | 1,945,174 | — | — |
| 1999-07-13 | $37.39 | $100.66 | 1,915,274 | — | — |
| 1999-07-12 | $36.92 | $99.40 | 1,590,680 | — | — |
| 1999-07-09 | $37.44 | $100.80 | 1,773,190 | — | — |
| 1999-07-08 | $37.94 | $102.14 | 1,562,933 | — | — |
| 1999-07-07 | $37.78 | $101.72 | 1,178,299 | — | — |
| 1999-07-06 | $37.83 | $101.86 | 2,672,103 | — | — |
| 1999-07-02 | $37.16 | $100.03 | 1,660,766 | — | — |
| 1999-07-01 | $36.45 | $98.13 | 2,645,791 | — | — |
| 1999-06-30 | $36.35 | $97.85 | 2,998,133 | — | — |
| 1999-06-29 | $36.40 | $97.99 | 2,616,130 | — | — |
| 1999-06-28 | $36.37 | $97.92 | 1,731,330 | — | — |
| 1999-06-25 | $36.89 | $99.33 | 1,697,842 | — | — |
| 1999-06-24 | $37.10 | $99.89 | 2,028,177 | — | — |
| 1999-06-23 | $38.15 | $102.70 | 1,939,912 | — | — |
| 1999-06-22 | $37.47 | $100.87 | 1,323,972 | — | — |
| 1999-06-21 | $37.73 | $101.58 | 1,203,894 | — | — |
| 1999-06-18 | $38.04 | $102.42 | 2,414,724 | — | — |
| 1999-06-17 | $37.89 | $102.00 | 1,255,561 | — | — |
| 1999-06-16 | $37.97 | $102.21 | 1,899,966 | — | — |
| 1999-06-15 | $37.55 | $101.08 | 1,789,216 | — | — |
| 1999-06-14 | $37.31 | $100.45 | 1,813,375 | — | — |
| 1999-06-11 | $35.93 | $96.72 | 1,869,109 | — | — |
| 1999-06-10 | $36.40 | $97.99 | 1,831,554 | — | — |
| 1999-06-09 | $36.48 | $98.20 | 1,812,658 | — | — |
| 1999-06-08 | $37.39 | $100.66 | 2,177,677 | — | — |
| 1999-06-07 | $37.91 | $102.07 | 2,120,030 | — | — |
| 1999-06-04 | $36.68 | $98.76 | 1,838,730 | — | — |
| 1999-06-03 | $37.31 | $100.45 | 1,472,276 | — | — |
| 1999-06-02 | $37.34 | $100.52 | 2,665,645 | — | — |
| 1999-06-01 | $36.87 | $99.26 | 3,845,379 | — | — |
| 1999-05-28 | $35.85 | $96.51 | 1,916,710 | — | — |
| 1999-05-27 | $35.95 | $96.79 | 3,028,511 | — | — |
| 1999-05-26 | $37.13 | $99.96 | 2,140,601 | — | — |
| 1999-05-25 | $37.47 | $100.87 | 2,061,665 | — | — |
| 1999-05-24 | $37.55 | $101.08 | 2,158,541 | — | — |
| 1999-05-21 | $37.18 | $100.10 | 1,867,674 | — | — |
| 1999-05-20 | $37.39 | $100.66 | 1,493,326 | — | — |
| 1999-05-19 | $37.36 | $100.59 | 1,556,714 | — | — |
| 1999-05-18 | $36.82 | $98.48 | 2,211,882 | — | — |
| 1999-05-17 | $37.31 | $99.81 | 1,760,751 | — | — |
| 1999-05-14 | $37.76 | $101.00 | 2,562,310 | — | — |
| 1999-05-13 | $38.02 | $101.70 | 3,403,816 | — | — |
| 1999-05-12 | $39.25 | $104.98 | 2,762,999 | — | — |
| 1999-05-11 | $39.72 | $106.24 | 4,780,890 | — | — |
| 1999-05-10 | $39.38 | $105.33 | 2,896,951 | — | — |
| 1999-05-07 | $38.83 | $103.87 | 2,640,529 | — | — |
| 1999-05-06 | $38.51 | $103.03 | 2,834,998 | — | — |
| 1999-05-05 | $38.62 | $103.31 | 5,886,712 | — | — |
| 1999-05-04 | $39.27 | $105.05 | 7,380,994 | — | — |
| 1999-05-03 | $39.25 | $104.98 | 9,339,803 | — | — |
| 1999-04-30 | $37.21 | $99.53 | 12,561,588 | — | — |
| 1999-04-29 | $35.80 | $95.76 | 5,402,332 | — | — |
| 1999-04-28 | $35.33 | $94.50 | 3,943,930 | — | — |
| 1999-04-27 | $33.78 | $90.38 | 2,318,566 | — | — |
| 1999-04-26 | $34.23 | $91.56 | 2,091,565 | — | — |
| 1999-04-23 | $33.78 | $90.38 | 2,128,162 | — | — |
| 1999-04-22 | $33.42 | $89.40 | 2,492,464 | — | — |
| 1999-04-21 | $34.54 | $92.40 | 2,503,228 | — | — |
| 1999-04-20 | $34.12 | $91.29 | 5,437,016 | — | — |
| 1999-04-19 | $35.22 | $94.22 | 9,015,448 | — | — |
| 1999-04-16 | $33.42 | $89.40 | 5,403,289 | — | — |
| 1999-04-15 | $33.13 | $88.63 | 7,916,085 | — | — |
| 1999-04-14 | $31.46 | $84.16 | 6,096,490 | — | — |
| 1999-04-13 | $30.47 | $81.50 | 2,614,217 | — | — |
| 1999-04-12 | $29.68 | $79.40 | 2,023,154 | — | — |
| 1999-04-09 | $29.76 | $79.61 | 1,995,406 | — | — |
| 1999-04-08 | $29.97 | $80.17 | 2,165,478 | — | — |
| 1999-04-07 | $29.81 | $79.75 | 1,799,741 | — | — |
| 1999-04-06 | $30.07 | $80.45 | 1,970,530 | — | — |
| 1999-04-05 | $30.52 | $81.64 | 3,305,026 | — | — |
| 1999-04-01 | $30.41 | $81.36 | 2,519,733 | — | — |
| 1999-03-31 | $29.58 | $79.12 | 2,512,796 | — | — |
| 1999-03-30 | $29.37 | $78.56 | 2,413,528 | — | — |
| 1999-03-29 | $29.81 | $79.75 | 2,463,999 | — | — |
| 1999-03-26 | $29.39 | $78.63 | 2,874,706 | — | — |
| 1999-03-25 | $29.63 | $79.26 | 3,621,010 | — | — |
| 1999-03-24 | $29.84 | $79.82 | 2,111,418 | — | — |
| 1999-03-23 | $29.94 | $80.10 | 2,880,446 | — | — |
| 1999-03-22 | $30.28 | $81.01 | 2,913,456 | — | — |
| 1999-03-19 | $29.89 | $79.96 | 5,603,499 | — | — |
| 1999-03-18 | $30.78 | $82.34 | 6,322,295 | — | — |
| 1999-03-17 | $31.93 | $85.41 | 6,659,328 | — | — |
| 1999-03-16 | $32.84 | $87.86 | 2,185,570 | — | — |
| 1999-03-15 | $33.31 | $89.12 | 2,823,517 | — | — |
| 1999-03-12 | $33.60 | $89.89 | 3,634,644 | — | — |
| 1999-03-11 | $33.50 | $89.61 | 3,180,882 | — | — |
| 1999-03-10 | $33.65 | $90.03 | 5,533,414 | — | — |
| 1999-03-09 | $32.53 | $87.02 | 3,609,767 | — | — |
| 1999-03-08 | $32.14 | $85.97 | 2,336,266 | — | — |
| 1999-03-05 | $32.24 | $86.25 | 3,728,171 | — | — |
| 1999-03-04 | $31.43 | $84.09 | 3,646,843 | — | — |
| 1999-03-03 | $31.28 | $83.67 | 2,891,450 | — | — |
| 1999-03-02 | $31.09 | $83.18 | 1,993,732 | — | — |
| 1999-03-01 | $30.75 | $82.27 | 2,183,178 | — | — |
| 1999-02-26 | $30.96 | $82.83 | 2,526,909 | — | — |
| 1999-02-25 | $31.46 | $84.16 | 3,086,158 | — | — |
| 1999-02-24 | $31.85 | $85.20 | 2,323,110 | — | — |
| 1999-02-23 | $32.53 | $87.02 | 2,730,946 | — | — |
| 1999-02-22 | $32.82 | $87.79 | 3,199,300 | — | — |
| 1999-02-19 | $32.09 | $85.83 | 2,299,190 | — | — |
| 1999-02-18 | $31.90 | $85.34 | 1,892,072 | — | — |
| 1999-02-17 | $31.80 | $85.06 | 2,103,046 | — | — |
| 1999-02-16 | $31.96 | $84.86 | 3,178,490 | — | — |
| 1999-02-12 | $32.35 | $85.90 | 2,526,670 | — | — |
| 1999-02-11 | $32.14 | $85.34 | 1,974,596 | — | — |
| 1999-02-10 | $31.51 | $83.68 | 1,856,910 | — | — |
| 1999-02-09 | $31.46 | $83.54 | 1,986,317 | — | — |
| 1999-02-08 | $31.98 | $84.93 | 3,257,665 | — | — |
| 1999-02-05 | $32.69 | $86.80 | 3,254,794 | — | — |
| 1999-02-04 | $31.98 | $84.93 | 3,598,525 | — | — |
| 1999-02-03 | $31.20 | $82.85 | 3,076,830 | — | — |
| 1999-02-02 | $31.72 | $84.23 | 3,152,895 | — | — |
| 1999-02-01 | $32.19 | $85.48 | 4,094,865 | — | — |
| 1999-01-29 | $32.45 | $86.18 | 3,741,327 | — | — |
| 1999-01-28 | $31.62 | $83.96 | 2,555,613 | — | — |
| 1999-01-27 | $31.01 | $82.36 | 3,271,060 | — | — |
| 1999-01-26 | $31.72 | $84.23 | 3,465,530 | — | — |
| 1999-01-25 | $31.41 | $83.40 | 6,923,644 | — | — |
| 1999-01-22 | $29.81 | $79.17 | 2,653,446 | — | — |
| 1999-01-21 | $30.34 | $80.57 | 3,771,466 | — | — |
| 1999-01-20 | $29.21 | $77.57 | 4,717,981 | — | — |
| 1999-01-19 | $30.41 | $80.76 | 3,339,710 | — | — |
| 1999-01-15 | $31.17 | $82.78 | 2,895,755 | — | — |
| 1999-01-14 | $30.15 | $80.07 | 3,614,790 | — | — |
| 1999-01-13 | $31.46 | $83.54 | 2,676,409 | — | — |
| 1999-01-12 | $32.50 | $86.31 | 2,490,311 | — | — |
| 1999-01-11 | $32.84 | $87.22 | 2,812,514 | — | — |
| 1999-01-08 | $32.24 | $85.62 | 3,070,132 | — | — |
| 1999-01-07 | $32.09 | $85.20 | 2,598,908 | — | — |
| 1999-01-06 | $32.84 | $87.22 | 3,790,602 | — | — |
| 1999-01-05 | $31.38 | $83.33 | 2,952,446 | — | — |
| 1999-01-04 | $31.20 | $82.85 | 4,378,556 | — | — |