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
- 1973-02-21 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 | $47.84 | $86.49 | 268,200 | — | — |
| 1999-12-30 | $47.38 | $85.64 | 967,400 | — | — |
| 1999-12-29 | $47.00 | $84.96 | 631,800 | — | — |
| 1999-12-28 | $46.88 | $84.74 | 1,148,800 | — | — |
| 1999-12-27 | $47.00 | $84.96 | 1,540,400 | — | — |
| 1999-12-23 | $48.16 | $87.05 | 2,597,400 | — | — |
| 1999-12-22 | $46.94 | $84.85 | 2,919,600 | — | — |
| 1999-12-21 | $43.78 | $79.15 | 1,901,400 | — | — |
| 1999-12-20 | $41.96 | $75.85 | 2,129,200 | — | — |
| 1999-12-17 | $42.69 | $77.17 | 2,275,400 | — | — |
| 1999-12-16 | $41.50 | $75.02 | 2,219,400 | — | — |
| 1999-12-15 | $41.66 | $75.30 | 2,477,600 | — | — |
| 1999-12-14 | $42.50 | $76.83 | 2,324,800 | — | — |
| 1999-12-13 | $43.13 | $77.96 | 1,518,800 | — | — |
| 1999-12-10 | $44.16 | $79.82 | 3,143,000 | — | — |
| 1999-12-09 | $43.75 | $79.09 | 2,938,200 | — | — |
| 1999-12-08 | $41.00 | $74.12 | 1,233,000 | — | — |
| 1999-12-07 | $40.94 | $74.00 | 2,017,800 | — | — |
| 1999-12-06 | $40.72 | $73.61 | 1,141,000 | — | — |
| 1999-12-03 | $40.50 | $73.21 | 1,415,400 | — | — |
| 1999-12-02 | $39.22 | $70.90 | 1,046,400 | — | — |
| 1999-12-01 | $39.03 | $70.56 | 1,415,400 | — | — |
| 1999-11-30 | $39.31 | $71.07 | 1,100,000 | — | — |
| 1999-11-29 | $38.41 | $69.43 | 1,189,200 | — | — |
| 1999-11-26 | $38.50 | $69.60 | 703,600 | — | — |
| 1999-11-24 | $38.53 | $69.65 | 1,417,600 | — | — |
| 1999-11-23 | $38.91 | $70.33 | 1,659,400 | — | — |
| 1999-11-22 | $38.94 | $70.39 | 1,254,200 | — | — |
| 1999-11-19 | $39.50 | $71.41 | 1,140,800 | — | — |
| 1999-11-18 | $39.25 | $70.95 | 1,505,600 | — | — |
| 1999-11-17 | $39.88 | $72.08 | 1,084,000 | — | — |
| 1999-11-16 | $40.94 | $74.00 | 2,540,600 | — | — |
| 1999-11-15 | $40.78 | $73.72 | 2,211,800 | — | — |
| 1999-11-12 | $41.09 | $74.29 | 960,200 | — | — |
| 1999-11-11 | $40.03 | $72.37 | 864,200 | — | — |
| 1999-11-10 | $40.09 | $72.48 | 1,867,200 | — | — |
| 1999-11-09 | $40.00 | $72.31 | 1,179,600 | — | — |
| 1999-11-08 | $40.13 | $72.54 | 1,237,000 | — | — |
| 1999-11-05 | $40.75 | $73.67 | 1,946,400 | — | — |
| 1999-11-04 | $39.31 | $71.07 | 1,134,200 | — | — |
| 1999-11-03 | $38.16 | $68.98 | 1,749,200 | — | — |
| 1999-11-02 | $38.56 | $69.71 | 1,549,400 | — | — |
| 1999-11-01 | $38.50 | $69.60 | 1,317,000 | — | — |
| 1999-10-29 | $39.53 | $71.46 | 2,082,200 | — | — |
| 1999-10-28 | $38.75 | $70.05 | 1,970,000 | — | — |
| 1999-10-27 | $37.34 | $67.51 | 1,322,800 | — | — |
| 1999-10-26 | $36.13 | $65.30 | 1,478,400 | — | — |
| 1999-10-25 | $37.41 | $67.62 | 1,586,200 | — | — |
| 1999-10-22 | $38.09 | $68.86 | 2,246,000 | — | — |
| 1999-10-21 | $35.84 | $64.80 | 1,068,400 | — | — |
| 1999-10-20 | $35.16 | $63.55 | 1,359,000 | — | — |
| 1999-10-19 | $34.91 | $63.10 | 1,661,800 | — | — |
| 1999-10-18 | $34.25 | $61.92 | 1,778,600 | — | — |
| 1999-10-15 | $33.13 | $59.88 | 2,185,400 | — | — |
| 1999-10-14 | $33.50 | $60.56 | 1,611,200 | — | — |
| 1999-10-13 | $33.63 | $60.79 | 1,243,000 | — | — |
| 1999-10-12 | $34.34 | $62.08 | 1,679,600 | — | — |
| 1999-10-11 | $34.31 | $62.03 | 1,243,800 | — | — |
| 1999-10-08 | $35.00 | $63.27 | 1,646,600 | — | — |
| 1999-10-07 | $35.00 | $63.27 | 1,505,000 | — | — |
| 1999-10-06 | $35.31 | $63.43 | 1,871,600 | — | — |
| 1999-10-05 | $34.16 | $61.35 | 1,230,200 | — | — |
| 1999-10-04 | $33.88 | $60.85 | 1,135,000 | — | — |
| 1999-10-01 | $33.41 | $60.01 | 2,003,200 | — | — |
| 1999-09-30 | $34.25 | $61.52 | 918,400 | — | — |
| 1999-09-29 | $34.06 | $61.18 | 2,201,800 | — | — |
| 1999-09-28 | $33.00 | $59.28 | 1,959,200 | — | — |
| 1999-09-27 | $33.50 | $60.17 | 1,330,000 | — | — |
| 1999-09-24 | $32.59 | $58.55 | 3,382,200 | — | — |
| 1999-09-23 | $34.34 | $61.69 | 4,539,200 | — | — |
| 1999-09-22 | $35.78 | $64.27 | 1,190,600 | — | — |
| 1999-09-21 | $36.50 | $65.56 | 813,200 | — | — |
| 1999-09-20 | $36.66 | $65.84 | 597,000 | — | — |
| 1999-09-17 | $36.59 | $65.73 | 1,188,600 | — | — |
| 1999-09-16 | $36.50 | $65.56 | 516,400 | — | — |
| 1999-09-15 | $37.16 | $66.74 | 1,003,400 | — | — |
| 1999-09-14 | $36.84 | $66.18 | 1,262,800 | — | — |
| 1999-09-13 | $37.63 | $67.58 | 623,600 | — | — |
| 1999-09-10 | $37.97 | $68.20 | 668,600 | — | — |
| 1999-09-09 | $37.13 | $66.69 | 652,400 | — | — |
| 1999-09-08 | $37.94 | $68.14 | 733,800 | — | — |
| 1999-09-07 | $37.88 | $68.03 | 869,600 | — | — |
| 1999-09-03 | $37.47 | $67.30 | 950,400 | — | — |
| 1999-09-02 | $36.56 | $65.67 | 846,000 | — | — |
| 1999-09-01 | $36.88 | $66.24 | 987,400 | — | — |
| 1999-08-31 | $36.41 | $65.39 | 1,085,000 | — | — |
| 1999-08-30 | $35.72 | $64.16 | 897,400 | — | — |
| 1999-08-27 | $36.94 | $66.35 | 909,000 | — | — |
| 1999-08-26 | $38.50 | $69.15 | 605,000 | — | — |
| 1999-08-25 | $37.97 | $68.20 | 1,478,800 | — | — |
| 1999-08-24 | $37.72 | $67.75 | 1,287,800 | — | — |
| 1999-08-23 | $38.13 | $68.48 | 983,200 | — | — |
| 1999-08-20 | $37.94 | $68.14 | 533,200 | — | — |
| 1999-08-19 | $37.34 | $67.08 | 604,000 | — | — |
| 1999-08-18 | $37.84 | $67.98 | 527,600 | — | — |
| 1999-08-17 | $38.09 | $68.43 | 712,400 | — | — |
| 1999-08-16 | $36.97 | $66.40 | 360,200 | — | — |
| 1999-08-13 | $37.13 | $66.69 | 640,000 | — | — |
| 1999-08-12 | $35.84 | $64.38 | 1,027,200 | — | — |
| 1999-08-11 | $34.97 | $62.81 | 720,200 | — | — |
| 1999-08-10 | $34.97 | $62.81 | 1,723,200 | — | — |
| 1999-08-09 | $35.53 | $63.82 | 782,600 | — | — |
| 1999-08-06 | $35.03 | $62.92 | 1,260,800 | — | — |
| 1999-08-05 | $36.63 | $65.79 | 915,200 | — | — |
| 1999-08-04 | $36.72 | $65.96 | 798,200 | — | — |
| 1999-08-03 | $37.22 | $66.85 | 1,111,200 | — | — |
| 1999-08-02 | $38.00 | $68.26 | 636,000 | — | — |
| 1999-07-30 | $38.00 | $68.26 | 748,400 | — | — |
| 1999-07-29 | $38.09 | $68.43 | 1,695,800 | — | — |
| 1999-07-28 | $39.38 | $70.73 | 1,484,600 | — | — |
| 1999-07-27 | $39.97 | $71.79 | 2,062,000 | — | — |
| 1999-07-26 | $38.91 | $69.88 | 862,800 | — | — |
| 1999-07-23 | $38.31 | $68.82 | 696,400 | — | — |
| 1999-07-22 | $38.44 | $69.04 | 946,200 | — | — |
| 1999-07-21 | $38.16 | $68.54 | 1,195,800 | — | — |
| 1999-07-20 | $38.66 | $69.44 | 767,200 | — | — |
| 1999-07-19 | $38.94 | $69.94 | 844,800 | — | — |
| 1999-07-16 | $39.47 | $70.89 | 1,108,200 | — | — |
| 1999-07-15 | $38.78 | $69.66 | 1,312,600 | — | — |
| 1999-07-14 | $38.56 | $69.27 | 1,615,600 | — | — |
| 1999-07-13 | $38.78 | $69.66 | 1,061,800 | — | — |
| 1999-07-12 | $39.28 | $70.56 | 882,600 | — | — |
| 1999-07-09 | $39.56 | $71.06 | 1,064,600 | — | — |
| 1999-07-08 | $39.28 | $70.56 | 2,708,600 | — | — |
| 1999-07-07 | $40.19 | $71.78 | 1,548,600 | — | — |
| 1999-07-06 | $39.16 | $69.94 | 749,800 | — | — |
| 1999-07-02 | $39.13 | $69.88 | 742,600 | — | — |
| 1999-07-01 | $37.97 | $67.82 | 710,400 | — | — |
| 1999-06-30 | $37.84 | $67.60 | 1,710,000 | — | — |
| 1999-06-29 | $38.97 | $69.60 | 1,008,400 | — | — |
| 1999-06-28 | $37.44 | $66.87 | 668,200 | — | — |
| 1999-06-25 | $37.06 | $66.20 | 733,400 | — | — |
| 1999-06-24 | $37.25 | $66.54 | 1,087,000 | — | — |
| 1999-06-23 | $38.09 | $68.04 | 803,400 | — | — |
| 1999-06-22 | $38.50 | $68.77 | 711,400 | — | — |
| 1999-06-21 | $38.59 | $68.94 | 490,800 | — | — |
| 1999-06-18 | $38.75 | $69.21 | 1,352,400 | — | — |
| 1999-06-17 | $38.66 | $69.05 | 1,369,600 | — | — |
| 1999-06-16 | $37.97 | $67.82 | 984,200 | — | — |
| 1999-06-15 | $37.06 | $66.20 | 852,200 | — | — |
| 1999-06-14 | $37.06 | $66.20 | 1,059,600 | — | — |
| 1999-06-11 | $36.47 | $65.14 | 771,200 | — | — |
| 1999-06-10 | $36.38 | $64.97 | 864,400 | — | — |
| 1999-06-09 | $36.00 | $64.30 | 1,222,400 | — | — |
| 1999-06-08 | $36.19 | $64.64 | 619,200 | — | — |
| 1999-06-07 | $36.44 | $65.08 | 964,200 | — | — |
| 1999-06-04 | $37.13 | $66.31 | 811,600 | — | — |
| 1999-06-03 | $36.25 | $64.75 | 1,005,600 | — | — |
| 1999-06-02 | $36.56 | $65.31 | 1,693,800 | — | — |
| 1999-06-01 | $35.31 | $63.07 | 1,000,800 | — | — |
| 1999-05-28 | $36.38 | $64.97 | 1,503,200 | — | — |
| 1999-05-27 | $34.41 | $61.46 | 892,800 | — | — |
| 1999-05-26 | $35.16 | $62.80 | 2,391,800 | — | — |
| 1999-05-25 | $34.38 | $61.40 | 1,770,600 | — | — |
| 1999-05-24 | $35.25 | $62.96 | 2,491,000 | — | — |
| 1999-05-21 | $36.59 | $65.36 | 1,100,200 | — | — |
| 1999-05-20 | $37.00 | $66.09 | 1,103,400 | — | — |
| 1999-05-19 | $37.47 | $66.93 | 968,600 | — | — |
| 1999-05-18 | $37.34 | $66.70 | 1,033,800 | — | — |
| 1999-05-17 | $37.56 | $67.09 | 823,800 | — | — |
| 1999-05-14 | $37.88 | $67.65 | 966,600 | — | — |
| 1999-05-13 | $38.72 | $69.16 | 650,800 | — | — |
| 1999-05-12 | $39.31 | $70.22 | 1,680,800 | — | — |
| 1999-05-11 | $38.06 | $67.99 | 1,547,800 | — | — |
| 1999-05-10 | $36.88 | $65.87 | 1,287,000 | — | — |
| 1999-05-07 | $37.47 | $66.93 | 937,200 | — | — |
| 1999-05-06 | $37.00 | $66.09 | 1,878,200 | — | — |
| 1999-05-05 | $37.22 | $66.48 | 2,245,800 | — | — |
| 1999-05-04 | $37.41 | $66.81 | 1,829,000 | — | — |
| 1999-05-03 | $38.56 | $68.88 | 1,058,600 | — | — |
| 1999-04-30 | $38.28 | $68.38 | 1,408,400 | — | — |
| 1999-04-29 | $39.06 | $69.77 | 1,376,400 | — | — |
| 1999-04-28 | $39.53 | $70.61 | 1,320,800 | — | — |
| 1999-04-27 | $39.31 | $70.22 | 1,604,600 | — | — |
| 1999-04-26 | $38.44 | $68.66 | 775,400 | — | — |
| 1999-04-23 | $39.72 | $70.94 | 916,800 | — | — |
| 1999-04-22 | $40.03 | $71.50 | 2,636,400 | — | — |
| 1999-04-21 | $38.75 | $69.21 | 1,705,200 | — | — |
| 1999-04-20 | $36.56 | $65.31 | 1,882,200 | — | — |
| 1999-04-19 | $36.13 | $64.53 | 1,299,600 | — | — |
| 1999-04-16 | $36.56 | $65.31 | 953,400 | — | — |
| 1999-04-15 | $36.88 | $65.87 | 2,103,400 | — | — |
| 1999-04-14 | $38.06 | $67.99 | 1,679,400 | — | — |
| 1999-04-13 | $38.28 | $68.38 | 1,143,600 | — | — |
| 1999-04-12 | $38.53 | $68.82 | 1,406,800 | — | — |
| 1999-04-09 | $38.00 | $67.87 | 1,390,200 | — | — |
| 1999-04-08 | $38.09 | $68.04 | 2,720,400 | — | — |
| 1999-04-07 | $36.69 | $65.17 | 1,421,800 | — | — |
| 1999-04-06 | $36.94 | $65.62 | 3,038,000 | — | — |
| 1999-04-05 | $37.50 | $66.62 | 974,000 | — | — |
| 1999-04-01 | $36.72 | $65.23 | 922,200 | — | — |
| 1999-03-31 | $37.13 | $65.95 | 960,200 | — | — |
| 1999-03-30 | $37.16 | $66.01 | 899,000 | — | — |
| 1999-03-29 | $37.00 | $65.73 | 764,200 | — | — |
| 1999-03-26 | $36.84 | $65.45 | 782,000 | — | — |
| 1999-03-25 | $37.13 | $65.95 | 982,200 | — | — |
| 1999-03-24 | $36.50 | $64.84 | 1,772,400 | — | — |
| 1999-03-23 | $36.75 | $65.28 | 1,441,600 | — | — |
| 1999-03-22 | $38.72 | $68.78 | 893,600 | — | — |
| 1999-03-19 | $38.19 | $67.84 | 1,405,400 | — | — |
| 1999-03-18 | $37.78 | $67.12 | 1,128,400 | — | — |
| 1999-03-17 | $37.59 | $66.78 | 1,228,000 | — | — |
| 1999-03-16 | $38.34 | $68.12 | 875,800 | — | — |
| 1999-03-15 | $38.97 | $69.23 | 1,116,200 | — | — |
| 1999-03-12 | $38.59 | $68.56 | 1,578,800 | — | — |
| 1999-03-11 | $39.00 | $69.28 | 1,484,000 | — | — |
| 1999-03-10 | $39.25 | $69.73 | 1,139,600 | — | — |
| 1999-03-09 | $39.13 | $69.50 | 1,506,600 | — | — |
| 1999-03-08 | $39.00 | $69.28 | 1,336,000 | — | — |
| 1999-03-05 | $38.78 | $68.89 | 1,596,800 | — | — |
| 1999-03-04 | $38.09 | $67.67 | 1,336,200 | — | — |
| 1999-03-03 | $37.13 | $65.95 | 1,949,400 | — | — |
| 1999-03-02 | $36.75 | $65.28 | 2,310,400 | — | — |
| 1999-03-01 | $35.84 | $63.67 | 1,724,800 | — | — |
| 1999-02-26 | $35.41 | $62.90 | 1,350,400 | — | — |
| 1999-02-25 | $34.03 | $60.45 | 1,625,800 | — | — |
| 1999-02-24 | $34.50 | $61.29 | 1,639,800 | — | — |
| 1999-02-23 | $36.13 | $64.17 | 1,853,800 | — | — |
| 1999-02-22 | $34.78 | $61.79 | 1,178,800 | — | — |
| 1999-02-19 | $33.78 | $60.01 | 1,512,400 | — | — |
| 1999-02-18 | $33.53 | $59.57 | 1,430,200 | — | — |
| 1999-02-17 | $33.25 | $59.07 | 1,631,200 | — | — |
| 1999-02-16 | $33.66 | $59.79 | 2,081,200 | — | — |
| 1999-02-12 | $33.06 | $58.73 | 2,460,400 | — | — |
| 1999-02-11 | $32.97 | $58.57 | 3,530,600 | — | — |
| 1999-02-10 | $29.94 | $53.18 | 1,115,000 | — | — |
| 1999-02-09 | $30.13 | $53.52 | 638,000 | — | — |
| 1999-02-08 | $30.34 | $53.90 | 1,117,400 | — | — |
| 1999-02-05 | $30.25 | $53.74 | 1,055,600 | — | — |
| 1999-02-04 | $30.66 | $54.46 | 1,284,800 | — | — |
| 1999-02-03 | $31.88 | $56.62 | 1,137,800 | — | — |
| 1999-02-02 | $31.81 | $56.51 | 1,750,600 | — | — |
| 1999-02-01 | $31.59 | $56.12 | 878,400 | — | — |
| 1999-01-29 | $31.44 | $55.85 | 794,000 | — | — |
| 1999-01-28 | $31.00 | $55.07 | 1,266,600 | — | — |
| 1999-01-27 | $29.69 | $52.74 | 1,020,600 | — | — |
| 1999-01-26 | $28.72 | $51.02 | 1,603,200 | — | — |
| 1999-01-25 | $28.75 | $51.07 | 1,090,000 | — | — |
| 1999-01-22 | $28.97 | $51.46 | 1,577,600 | — | — |
| 1999-01-21 | $30.03 | $53.35 | 1,766,800 | — | — |
| 1999-01-20 | $30.66 | $54.46 | 1,310,400 | — | — |
| 1999-01-19 | $30.25 | $53.74 | 949,200 | — | — |
| 1999-01-15 | $29.88 | $53.07 | 1,132,400 | — | — |
| 1999-01-14 | $28.75 | $51.07 | 1,191,400 | — | — |
| 1999-01-13 | $29.63 | $52.63 | 989,800 | — | — |
| 1999-01-12 | $29.59 | $52.57 | 1,228,000 | — | — |
| 1999-01-11 | $29.78 | $52.90 | 1,056,000 | — | — |
| 1999-01-08 | $30.50 | $54.18 | 1,467,200 | — | — |
| 1999-01-07 | $29.75 | $52.85 | 1,178,800 | — | — |
| 1999-01-06 | $30.00 | $52.94 | 1,763,000 | — | — |
| 1999-01-05 | $29.69 | $52.39 | 1,067,800 | — | — |
| 1999-01-04 | $30.16 | $53.21 | 1,254,200 | — | — |