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 | $64.11 | $130.62 | 2,595,267 | — | — |
| 1999-12-30 | $64.71 | $131.83 | 3,488,897 | — | — |
| 1999-12-29 | $65.12 | $132.68 | 3,598,727 | — | — |
| 1999-12-28 | $66.56 | $135.60 | 3,745,447 | — | — |
| 1999-12-27 | $67.27 | $137.06 | 3,455,990 | — | — |
| 1999-12-23 | $66.56 | $135.60 | 4,157,730 | — | — |
| 1999-12-22 | $64.11 | $130.62 | 4,995,921 | — | — |
| 1999-12-21 | $63.04 | $128.43 | 5,671,357 | — | — |
| 1999-12-20 | $63.57 | $129.52 | 5,414,911 | — | — |
| 1999-12-17 | $63.51 | $129.40 | 11,673,043 | — | — |
| 1999-12-16 | $66.26 | $134.99 | 5,145,051 | — | — |
| 1999-12-15 | $68.40 | $139.37 | 6,999,487 | — | — |
| 1999-12-14 | $66.50 | $135.48 | 7,688,442 | — | — |
| 1999-12-13 | $65.12 | $132.68 | 8,108,376 | — | — |
| 1999-12-10 | $68.17 | $138.88 | 5,540,986 | — | — |
| 1999-12-09 | $67.93 | $138.39 | 5,099,254 | — | — |
| 1999-12-08 | $69.94 | $142.49 | 5,423,400 | — | — |
| 1999-12-07 | $69.84 | $142.28 | 5,723,652 | — | — |
| 1999-12-06 | $72.21 | $147.11 | 4,663,286 | — | — |
| 1999-12-03 | $73.83 | $150.42 | 4,616,440 | — | — |
| 1999-12-02 | $71.92 | $146.53 | 3,638,761 | — | — |
| 1999-12-01 | $72.89 | $148.51 | 4,425,390 | — | — |
| 1999-11-30 | $75.08 | $152.41 | 4,273,010 | — | — |
| 1999-11-29 | $76.34 | $154.95 | 4,656,788 | — | — |
| 1999-11-26 | $76.22 | $154.71 | 2,155,002 | — | — |
| 1999-11-24 | $76.04 | $154.35 | 4,391,644 | — | — |
| 1999-11-23 | $74.61 | $151.44 | 2,606,166 | — | — |
| 1999-11-22 | $75.13 | $152.50 | 3,749,849 | — | — |
| 1999-11-19 | $75.74 | $153.74 | 4,341,550 | — | — |
| 1999-11-18 | $75.08 | $152.41 | 3,748,382 | — | — |
| 1999-11-17 | $73.71 | $149.63 | 5,182,150 | — | — |
| 1999-11-16 | $72.52 | $147.21 | 5,369,742 | — | — |
| 1999-11-15 | $71.74 | $145.63 | 3,922,350 | — | — |
| 1999-11-12 | $72.46 | $147.08 | 4,156,263 | — | — |
| 1999-11-11 | $73.23 | $148.66 | 4,127,234 | — | — |
| 1999-11-10 | $74.01 | $150.23 | 3,966,890 | — | — |
| 1999-11-09 | $74.43 | $151.08 | 2,846,473 | — | — |
| 1999-11-08 | $75.32 | $152.90 | 2,624,402 | — | — |
| 1999-11-05 | $76.69 | $155.68 | 3,999,378 | — | — |
| 1999-11-04 | $76.04 | $154.35 | 4,343,855 | — | — |
| 1999-11-03 | $75.50 | $153.26 | 4,641,487 | — | — |
| 1999-11-02 | $74.49 | $151.20 | 3,338,928 | — | — |
| 1999-11-01 | $75.92 | $154.11 | 3,000,110 | — | — |
| 1999-10-29 | $75.92 | $154.11 | 5,370,476 | — | — |
| 1999-10-28 | $75.74 | $153.74 | 5,504,306 | — | — |
| 1999-10-27 | $74.25 | $150.72 | 4,522,644 | — | — |
| 1999-10-26 | $74.07 | $150.35 | 4,316,922 | — | — |
| 1999-10-25 | $74.96 | $152.17 | 5,600,617 | — | — |
| 1999-10-22 | $76.10 | $154.47 | 6,596,531 | — | — |
| 1999-10-21 | $75.02 | $152.29 | 9,288,738 | — | — |
| 1999-10-20 | $72.22 | $146.60 | 5,792,925 | — | — |
| 1999-10-19 | $71.51 | $145.15 | 7,006,718 | — | — |
| 1999-10-18 | $68.88 | $139.82 | 4,566,660 | — | — |
| 1999-10-15 | $67.03 | $136.07 | 4,625,453 | — | — |
| 1999-10-14 | $69.66 | $141.39 | 3,903,171 | — | — |
| 1999-10-13 | $69.18 | $140.43 | 3,975,378 | — | — |
| 1999-10-12 | $70.55 | $143.21 | 4,111,304 | — | — |
| 1999-10-11 | $71.68 | $145.51 | 4,575,358 | — | — |
| 1999-10-08 | $70.37 | $142.85 | 5,614,765 | — | — |
| 1999-10-07 | $67.63 | $137.28 | 3,485,334 | — | — |
| 1999-10-06 | $68.82 | $139.70 | 5,455,888 | — | — |
| 1999-10-05 | $66.91 | $135.83 | 5,482,193 | — | — |
| 1999-10-04 | $66.08 | $134.13 | 4,939,224 | — | — |
| 1999-10-01 | $65.00 | $131.95 | 6,518,874 | — | — |
| 1999-09-30 | $61.84 | $125.54 | 5,402,650 | — | — |
| 1999-09-29 | $61.37 | $124.57 | 3,931,362 | — | — |
| 1999-09-28 | $62.38 | $126.63 | 3,680,995 | — | — |
| 1999-09-27 | $62.92 | $127.72 | 4,100,090 | — | — |
| 1999-09-24 | $63.04 | $127.96 | 5,993,931 | — | — |
| 1999-09-23 | $65.42 | $132.80 | 4,426,857 | — | — |
| 1999-09-22 | $66.67 | $135.34 | 6,247,442 | — | — |
| 1999-09-21 | $65.60 | $133.16 | 4,407,993 | — | — |
| 1999-09-20 | $66.91 | $135.83 | 2,962,382 | — | — |
| 1999-09-17 | $65.54 | $133.04 | 5,314,198 | — | — |
| 1999-09-16 | $66.26 | $134.49 | 3,169,781 | — | — |
| 1999-09-15 | $64.95 | $131.83 | 4,003,779 | — | — |
| 1999-09-14 | $65.42 | $132.80 | 3,592,230 | — | — |
| 1999-09-13 | $66.44 | $134.86 | 3,806,755 | — | — |
| 1999-09-10 | $66.61 | $135.22 | 3,289,672 | — | — |
| 1999-09-09 | $66.02 | $134.01 | 3,741,884 | — | — |
| 1999-09-08 | $66.02 | $134.01 | 7,157,526 | — | — |
| 1999-09-07 | $65.66 | $133.28 | 3,885,984 | — | — |
| 1999-09-03 | $67.27 | $136.55 | 4,699,861 | — | — |
| 1999-09-02 | $65.12 | $132.19 | 3,423,082 | — | — |
| 1999-09-01 | $65.72 | $133.40 | 3,761,167 | — | — |
| 1999-08-31 | $64.11 | $129.57 | 4,234,444 | — | — |
| 1999-08-30 | $65.00 | $131.38 | 2,777,934 | — | — |
| 1999-08-27 | $65.00 | $131.38 | 3,020,441 | — | — |
| 1999-08-26 | $65.66 | $132.71 | 3,175,545 | — | — |
| 1999-08-25 | $67.27 | $135.96 | 4,968,987 | — | — |
| 1999-08-24 | $65.84 | $133.07 | 4,379,382 | — | — |
| 1999-08-23 | $66.85 | $135.12 | 6,545,913 | — | — |
| 1999-08-20 | $64.53 | $130.42 | 5,964,902 | — | — |
| 1999-08-19 | $62.50 | $126.32 | 4,267,246 | — | — |
| 1999-08-18 | $61.84 | $124.99 | 3,809,061 | — | — |
| 1999-08-17 | $62.02 | $125.36 | 3,758,757 | — | — |
| 1999-08-16 | $61.84 | $124.99 | 4,337,253 | — | — |
| 1999-08-13 | $60.83 | $122.95 | 7,417,849 | — | — |
| 1999-08-12 | $59.16 | $119.57 | 10,038,897 | — | — |
| 1999-08-11 | $58.15 | $117.52 | 5,341,237 | — | — |
| 1999-08-10 | $59.40 | $120.05 | 5,366,284 | — | — |
| 1999-08-09 | $59.22 | $119.69 | 5,253,938 | — | — |
| 1999-08-06 | $59.46 | $120.17 | 6,491,522 | — | — |
| 1999-08-05 | $61.07 | $123.43 | 8,355,914 | — | — |
| 1999-08-04 | $61.55 | $124.39 | 8,408,733 | — | — |
| 1999-08-03 | $63.93 | $129.21 | 3,936,288 | — | — |
| 1999-08-02 | $64.29 | $129.94 | 3,458,295 | — | — |
| 1999-07-30 | $64.53 | $130.42 | 4,474,750 | — | — |
| 1999-07-29 | $63.69 | $128.73 | 4,670,517 | — | — |
| 1999-07-28 | $65.36 | $132.11 | 3,469,090 | — | — |
| 1999-07-27 | $65.60 | $132.59 | 4,084,161 | — | — |
| 1999-07-26 | $65.18 | $131.74 | 4,602,292 | — | — |
| 1999-07-23 | $65.84 | $133.07 | 4,584,895 | — | — |
| 1999-07-22 | $66.20 | $133.79 | 4,404,744 | — | — |
| 1999-07-21 | $65.54 | $132.47 | 5,647,462 | — | — |
| 1999-07-20 | $65.54 | $132.47 | 4,780,976 | — | — |
| 1999-07-19 | $67.39 | $136.20 | 4,015,412 | — | — |
| 1999-07-16 | $67.87 | $137.17 | 7,559,014 | — | — |
| 1999-07-15 | $69.66 | $140.78 | 4,004,094 | — | — |
| 1999-07-14 | $69.42 | $140.30 | 4,143,897 | — | — |
| 1999-07-13 | $71.21 | $143.92 | 3,655,424 | — | — |
| 1999-07-12 | $71.56 | $144.64 | 3,031,026 | — | — |
| 1999-07-09 | $71.74 | $145.00 | 2,697,762 | — | — |
| 1999-07-08 | $71.86 | $145.24 | 3,802,249 | — | — |
| 1999-07-07 | $71.27 | $144.04 | 3,256,136 | — | — |
| 1999-07-06 | $70.55 | $142.59 | 4,158,359 | — | — |
| 1999-07-02 | $71.80 | $145.12 | 3,645,678 | — | — |
| 1999-07-01 | $71.80 | $145.12 | 6,230,989 | — | — |
| 1999-06-30 | $70.25 | $141.99 | 6,905,377 | — | — |
| 1999-06-29 | $68.23 | $137.89 | 5,944,780 | — | — |
| 1999-06-28 | $66.85 | $135.12 | 4,312,101 | — | — |
| 1999-06-25 | $65.72 | $132.83 | 4,221,763 | — | — |
| 1999-06-24 | $65.78 | $132.95 | 4,732,873 | — | — |
| 1999-06-23 | $64.77 | $130.90 | 4,179,634 | — | — |
| 1999-06-22 | $66.56 | $134.52 | 4,816,294 | — | — |
| 1999-06-21 | $66.26 | $133.91 | 5,159,618 | — | — |
| 1999-06-18 | $65.84 | $133.07 | 7,874,777 | — | — |
| 1999-06-17 | $66.32 | $134.03 | 5,532,182 | — | — |
| 1999-06-16 | $65.48 | $132.35 | 5,317,762 | — | — |
| 1999-06-15 | $64.53 | $130.42 | 5,001,790 | — | — |
| 1999-06-14 | $63.22 | $127.77 | 5,332,643 | — | — |
| 1999-06-11 | $63.51 | $128.37 | 4,987,956 | — | — |
| 1999-06-10 | $64.77 | $130.90 | 5,262,846 | — | — |
| 1999-06-09 | $66.67 | $134.76 | 6,220,823 | — | — |
| 1999-06-08 | $65.48 | $132.35 | 5,313,674 | — | — |
| 1999-06-07 | $66.14 | $133.67 | 3,040,143 | — | — |
| 1999-06-04 | $67.39 | $136.20 | 5,821,954 | — | — |
| 1999-06-03 | $65.18 | $131.74 | 5,259,074 | — | — |
| 1999-06-02 | $63.69 | $128.73 | 3,959,973 | — | — |
| 1999-06-01 | $65.00 | $130.86 | 5,165,487 | — | — |
| 1999-05-28 | $64.53 | $129.90 | 6,818,498 | — | — |
| 1999-05-27 | $62.98 | $126.78 | 7,847,843 | — | — |
| 1999-05-26 | $64.23 | $129.30 | 6,837,886 | — | — |
| 1999-05-25 | $65.12 | $131.10 | 6,648,931 | — | — |
| 1999-05-24 | $66.67 | $134.22 | 6,243,146 | — | — |
| 1999-05-21 | $68.05 | $136.98 | 7,942,792 | — | — |
| 1999-05-20 | $68.94 | $138.79 | 5,181,417 | — | — |
| 1999-05-19 | $67.27 | $135.42 | 4,604,598 | — | — |
| 1999-05-18 | $67.09 | $135.06 | 5,717,050 | — | — |
| 1999-05-17 | $68.64 | $138.19 | 3,611,618 | — | — |
| 1999-05-14 | $67.99 | $136.86 | 4,020,442 | — | — |
| 1999-05-13 | $69.66 | $140.23 | 5,845,534 | — | — |
| 1999-05-12 | $68.28 | $137.47 | 7,658,365 | — | — |
| 1999-05-11 | $68.28 | $137.47 | 5,259,598 | — | — |
| 1999-05-10 | $68.82 | $138.55 | 4,502,208 | — | — |
| 1999-05-07 | $71.09 | $143.11 | 4,946,246 | — | — |
| 1999-05-06 | $70.97 | $142.87 | 5,263,266 | — | — |
| 1999-05-05 | $69.48 | $139.87 | 5,863,036 | — | — |
| 1999-05-04 | $67.63 | $136.14 | 6,595,798 | — | — |
| 1999-05-03 | $67.45 | $135.78 | 5,884,625 | — | — |
| 1999-04-30 | $67.15 | $135.18 | 7,782,972 | — | — |
| 1999-04-29 | $67.15 | $135.18 | 8,624,726 | — | — |
| 1999-04-28 | $67.51 | $135.90 | 7,653,963 | — | — |
| 1999-04-27 | $70.19 | $141.31 | 5,165,068 | — | — |
| 1999-04-26 | $70.61 | $142.15 | 6,627,342 | — | — |
| 1999-04-23 | $72.28 | $145.51 | 4,878,754 | — | — |
| 1999-04-22 | $74.31 | $149.59 | 6,385,464 | — | — |
| 1999-04-21 | $72.40 | $145.75 | 6,545,703 | — | — |
| 1999-04-20 | $71.80 | $144.55 | 7,595,380 | — | — |
| 1999-04-19 | $69.78 | $140.47 | 7,744,091 | — | — |
| 1999-04-16 | $74.07 | $149.11 | 11,062,898 | — | — |
| 1999-04-15 | $73.83 | $148.63 | 8,606,071 | — | — |
| 1999-04-14 | $74.90 | $150.79 | 5,494,454 | — | — |
| 1999-04-13 | $79.32 | $159.68 | 4,311,996 | — | — |
| 1999-04-12 | $81.11 | $163.28 | 4,018,137 | — | — |
| 1999-04-09 | $79.44 | $159.92 | 3,868,482 | — | — |
| 1999-04-08 | $77.89 | $156.79 | 5,151,130 | — | — |
| 1999-04-07 | $76.51 | $154.03 | 3,893,949 | — | — |
| 1999-04-06 | $74.49 | $149.95 | 3,799,105 | — | — |
| 1999-04-05 | $74.61 | $150.19 | 6,633,106 | — | — |
| 1999-04-01 | $76.28 | $153.55 | 4,224,278 | — | — |
| 1999-03-31 | $76.46 | $153.91 | 3,981,247 | — | — |
| 1999-03-30 | $78.48 | $157.99 | 3,058,169 | — | — |
| 1999-03-29 | $78.01 | $157.03 | 3,767,560 | — | — |
| 1999-03-26 | $76.69 | $154.39 | 4,296,066 | — | — |
| 1999-03-25 | $78.78 | $158.60 | 4,269,447 | — | — |
| 1999-03-24 | $78.60 | $158.24 | 3,911,136 | — | — |
| 1999-03-23 | $79.20 | $159.44 | 4,808,224 | — | — |
| 1999-03-22 | $82.42 | $165.92 | 2,732,555 | — | — |
| 1999-03-19 | $82.06 | $165.20 | 6,392,276 | — | — |
| 1999-03-18 | $82.06 | $165.20 | 3,997,910 | — | — |
| 1999-03-17 | $80.15 | $161.36 | 4,016,565 | — | — |
| 1999-03-16 | $81.94 | $164.96 | 5,421,304 | — | — |
| 1999-03-15 | $80.39 | $161.84 | 4,642,954 | — | — |
| 1999-03-12 | $80.03 | $161.12 | 8,644,952 | — | — |
| 1999-03-11 | $79.02 | $159.08 | 4,679,425 | — | — |
| 1999-03-10 | $79.02 | $159.08 | 5,138,763 | — | — |
| 1999-03-09 | $79.32 | $159.68 | 4,574,939 | — | — |
| 1999-03-08 | $79.14 | $159.32 | 6,287,686 | — | — |
| 1999-03-05 | $78.96 | $158.96 | 6,492,360 | — | — |
| 1999-03-04 | $76.75 | $154.51 | 5,516,462 | — | — |
| 1999-03-03 | $74.84 | $150.67 | 3,681,414 | — | — |
| 1999-03-02 | $75.80 | $152.07 | 3,852,343 | — | — |
| 1999-03-01 | $76.10 | $152.67 | 3,690,951 | — | — |
| 1999-02-26 | $77.77 | $156.02 | 4,470,139 | — | — |
| 1999-02-25 | $77.11 | $154.71 | 4,484,392 | — | — |
| 1999-02-24 | $75.86 | $152.19 | 3,715,474 | — | — |
| 1999-02-23 | $77.35 | $155.18 | 5,021,911 | — | — |
| 1999-02-22 | $78.01 | $156.50 | 7,193,367 | — | — |
| 1999-02-19 | $75.38 | $151.24 | 4,694,306 | — | — |
| 1999-02-18 | $74.31 | $149.08 | 6,345,850 | — | — |
| 1999-02-17 | $72.70 | $145.85 | 5,155,741 | — | — |
| 1999-02-16 | $73.44 | $147.35 | 5,991,626 | — | — |
| 1999-02-12 | $71.80 | $144.06 | 5,601,350 | — | — |
| 1999-02-11 | $71.92 | $144.30 | 4,807,386 | — | — |
| 1999-02-10 | $69.78 | $139.99 | 4,988,270 | — | — |
| 1999-02-09 | $69.36 | $139.15 | 4,197,450 | — | — |
| 1999-02-08 | $71.51 | $143.46 | 4,095,165 | — | — |
| 1999-02-05 | $71.27 | $142.98 | 4,573,682 | — | — |
| 1999-02-04 | $71.68 | $143.82 | 4,724,594 | — | — |
| 1999-02-03 | $71.51 | $143.46 | 5,709,923 | — | — |
| 1999-02-02 | $71.71 | $143.88 | 6,697,768 | — | — |
| 1999-02-01 | $70.10 | $140.65 | 4,694,830 | — | — |
| 1999-01-29 | $70.01 | $140.47 | 6,557,126 | — | — |
| 1999-01-28 | $67.96 | $136.34 | 6,270,603 | — | — |
| 1999-01-27 | $68.58 | $137.60 | 8,131,851 | — | — |
| 1999-01-26 | $68.70 | $137.84 | 11,961,034 | — | — |
| 1999-01-25 | $65.60 | $131.61 | 14,134,376 | — | — |
| 1999-01-22 | $66.32 | $133.05 | 5,396,362 | — | — |
| 1999-01-21 | $69.81 | $140.05 | 6,627,133 | — | — |
| 1999-01-20 | $71.03 | $142.50 | 5,741,782 | — | — |
| 1999-01-19 | $70.49 | $141.42 | 4,767,142 | — | — |
| 1999-01-15 | $70.19 | $140.83 | 5,274,794 | — | — |
| 1999-01-14 | $69.06 | $138.55 | 5,442,474 | — | — |
| 1999-01-13 | $70.31 | $141.07 | 7,496,344 | — | — |
| 1999-01-12 | $70.58 | $141.60 | 5,948,029 | — | — |
| 1999-01-11 | $71.89 | $144.24 | 7,290,517 | — | — |
| 1999-01-08 | $73.38 | $147.23 | 6,466,998 | — | — |
| 1999-01-07 | $72.67 | $145.79 | 4,409,565 | — | — |
| 1999-01-06 | $73.32 | $147.11 | 5,031,867 | — | — |
| 1999-01-05 | $71.92 | $144.30 | 4,596,528 | — | — |
| 1999-01-04 | $71.45 | $143.34 | 6,748,701 | — | — |