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
- 1993-02-23 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 | $71.38 | $77.74 | 570,000 | — | — |
| 1999-12-30 | $70.63 | $76.92 | 1,664,400 | — | — |
| 1999-12-29 | $69.47 | $75.66 | 1,938,400 | — | — |
| 1999-12-28 | $67.13 | $73.11 | 2,133,800 | — | — |
| 1999-12-27 | $65.81 | $71.68 | 2,653,600 | — | — |
| 1999-12-23 | $65.75 | $71.61 | 2,195,400 | — | — |
| 1999-12-22 | $64.94 | $70.73 | 2,026,600 | — | — |
| 1999-12-21 | $64.44 | $70.18 | 3,748,600 | — | — |
| 1999-12-20 | $65.16 | $70.97 | 4,631,400 | — | — |
| 1999-12-17 | $64.03 | $69.74 | 6,757,200 | — | — |
| 1999-12-16 | $62.50 | $68.07 | 3,201,800 | — | — |
| 1999-12-15 | $63.18 | $68.81 | 3,360,200 | — | — |
| 1999-12-14 | $63.53 | $69.20 | 3,382,200 | — | — |
| 1999-12-13 | $65.84 | $71.71 | 2,613,800 | — | — |
| 1999-12-10 | $67.25 | $73.25 | 3,250,400 | — | — |
| 1999-12-09 | $66.44 | $72.36 | 5,152,800 | — | — |
| 1999-12-08 | $66.22 | $72.12 | 3,458,600 | — | — |
| 1999-12-07 | $65.81 | $71.68 | 7,614,400 | — | — |
| 1999-12-06 | $63.94 | $69.64 | 3,574,000 | — | — |
| 1999-12-03 | $64.09 | $69.81 | 4,794,200 | — | — |
| 1999-12-02 | $60.91 | $66.34 | 2,420,200 | — | — |
| 1999-12-01 | $59.97 | $65.32 | 3,661,000 | — | — |
| 1999-11-30 | $60.31 | $65.69 | 4,264,600 | — | — |
| 1999-11-29 | $58.50 | $63.72 | 3,209,600 | — | — |
| 1999-11-26 | $59.00 | $64.26 | 659,200 | — | — |
| 1999-11-24 | $59.31 | $64.60 | 2,568,800 | — | — |
| 1999-11-23 | $60.25 | $65.62 | 2,053,200 | — | — |
| 1999-11-22 | $61.41 | $66.88 | 3,833,800 | — | — |
| 1999-11-19 | $62.19 | $67.73 | 2,161,800 | — | — |
| 1999-11-18 | $62.06 | $67.60 | 5,158,000 | — | — |
| 1999-11-17 | $60.72 | $66.13 | 6,024,600 | — | — |
| 1999-11-16 | $63.63 | $69.30 | 6,038,400 | — | — |
| 1999-11-15 | $60.53 | $65.93 | 4,296,800 | — | — |
| 1999-11-12 | $60.00 | $65.35 | 5,283,400 | — | — |
| 1999-11-11 | $56.16 | $61.16 | 2,793,400 | — | — |
| 1999-11-10 | $55.09 | $60.01 | 2,976,400 | — | — |
| 1999-11-09 | $55.28 | $60.21 | 3,983,000 | — | — |
| 1999-11-08 | $57.00 | $62.08 | 2,291,000 | — | — |
| 1999-11-05 | $57.91 | $63.07 | 4,826,800 | — | — |
| 1999-11-04 | $56.59 | $61.64 | 4,509,800 | — | — |
| 1999-11-03 | $54.44 | $59.29 | 3,871,800 | — | — |
| 1999-11-02 | $55.06 | $59.97 | 3,684,200 | — | — |
| 1999-11-01 | $55.31 | $60.24 | 5,003,600 | — | — |
| 1999-10-29 | $55.16 | $60.07 | 8,837,400 | — | — |
| 1999-10-28 | $56.84 | $61.91 | 10,559,600 | — | — |
| 1999-10-27 | $52.09 | $56.74 | 4,522,600 | — | — |
| 1999-10-26 | $49.19 | $53.57 | 5,467,400 | — | — |
| 1999-10-25 | $50.25 | $54.73 | 5,319,200 | — | — |
| 1999-10-22 | $51.44 | $56.02 | 7,288,200 | — | — |
| 1999-10-21 | $48.69 | $53.03 | 3,783,800 | — | — |
| 1999-10-20 | $47.47 | $51.70 | 3,374,000 | — | — |
| 1999-10-19 | $46.19 | $50.31 | 3,980,400 | — | — |
| 1999-10-18 | $45.19 | $49.22 | 4,150,200 | — | — |
| 1999-10-15 | $44.06 | $47.99 | 4,858,000 | — | — |
| 1999-10-14 | $45.94 | $50.03 | 4,451,400 | — | — |
| 1999-10-13 | $46.19 | $50.31 | 3,285,400 | — | — |
| 1999-10-12 | $47.09 | $51.16 | 3,236,200 | — | — |
| 1999-10-11 | $47.47 | $51.57 | 2,270,600 | — | — |
| 1999-10-08 | $47.63 | $51.74 | 3,720,600 | — | — |
| 1999-10-07 | $47.81 | $51.94 | 4,321,800 | — | — |
| 1999-10-06 | $48.69 | $52.89 | 4,506,400 | — | — |
| 1999-10-05 | $47.25 | $51.33 | 7,158,600 | — | — |
| 1999-10-04 | $46.97 | $51.03 | 4,676,800 | — | — |
| 1999-10-01 | $44.41 | $48.24 | 3,654,800 | — | — |
| 1999-09-30 | $44.59 | $48.45 | 4,425,400 | — | — |
| 1999-09-29 | $43.72 | $47.50 | 4,729,400 | — | — |
| 1999-09-28 | $44.47 | $48.31 | 4,885,200 | — | — |
| 1999-09-27 | $44.25 | $48.07 | 5,089,000 | — | — |
| 1999-09-24 | $43.94 | $47.73 | 4,601,800 | — | — |
| 1999-09-23 | $43.19 | $46.92 | 4,045,400 | — | — |
| 1999-09-22 | $44.78 | $48.65 | 5,188,800 | — | — |
| 1999-09-21 | $44.41 | $48.24 | 3,246,800 | — | — |
| 1999-09-20 | $45.69 | $49.63 | 3,392,800 | — | — |
| 1999-09-17 | $45.72 | $49.67 | 4,537,800 | — | — |
| 1999-09-16 | $43.56 | $47.33 | 3,626,200 | — | — |
| 1999-09-15 | $43.44 | $47.19 | 2,846,200 | — | — |
| 1999-09-14 | $44.72 | $48.58 | 4,611,800 | — | — |
| 1999-09-13 | $45.38 | $49.30 | 2,011,400 | — | — |
| 1999-09-10 | $46.28 | $50.28 | 2,750,200 | — | — |
| 1999-09-09 | $45.75 | $49.70 | 3,799,000 | — | — |
| 1999-09-08 | $46.31 | $50.31 | 3,856,200 | — | — |
| 1999-09-07 | $46.75 | $50.79 | 3,807,600 | — | — |
| 1999-09-03 | $46.88 | $50.92 | 5,152,000 | — | — |
| 1999-09-02 | $44.41 | $48.24 | 4,161,000 | — | — |
| 1999-09-01 | $44.75 | $48.62 | 5,574,800 | — | — |
| 1999-08-31 | $42.91 | $46.61 | 5,547,000 | — | — |
| 1999-08-30 | $43.78 | $47.56 | 3,766,800 | — | — |
| 1999-08-27 | $46.31 | $50.31 | 2,960,200 | — | — |
| 1999-08-26 | $47.94 | $52.08 | 3,564,800 | — | — |
| 1999-08-25 | $48.81 | $53.03 | 4,308,600 | — | — |
| 1999-08-24 | $48.16 | $52.32 | 3,827,000 | — | — |
| 1999-08-23 | $48.13 | $52.28 | 2,941,200 | — | — |
| 1999-08-20 | $47.38 | $51.47 | 2,168,600 | — | — |
| 1999-08-19 | $46.91 | $50.96 | 3,199,800 | — | — |
| 1999-08-18 | $47.50 | $51.60 | 2,770,200 | — | — |
| 1999-08-17 | $47.91 | $52.05 | 3,998,200 | — | — |
| 1999-08-16 | $45.53 | $49.46 | 1,785,000 | — | — |
| 1999-08-13 | $45.84 | $49.80 | 3,150,600 | — | — |
| 1999-08-12 | $44.06 | $47.87 | 3,872,200 | — | — |
| 1999-08-11 | $43.25 | $46.99 | 5,629,000 | — | — |
| 1999-08-10 | $41.66 | $45.26 | 5,472,200 | — | — |
| 1999-08-09 | $41.22 | $44.78 | 4,559,000 | — | — |
| 1999-08-06 | $41.06 | $44.61 | 5,983,400 | — | — |
| 1999-08-05 | $43.34 | $47.09 | 5,563,600 | — | — |
| 1999-08-04 | $43.34 | $47.09 | 4,538,000 | — | — |
| 1999-08-03 | $43.72 | $47.50 | 3,384,400 | — | — |
| 1999-08-02 | $44.28 | $48.11 | 3,816,200 | — | — |
| 1999-07-30 | $45.13 | $49.02 | 3,730,800 | — | — |
| 1999-07-29 | $46.50 | $50.52 | 3,543,400 | — | — |
| 1999-07-28 | $48.03 | $52.18 | 2,010,400 | — | — |
| 1999-07-27 | $48.19 | $52.35 | 2,837,200 | — | — |
| 1999-07-26 | $46.31 | $50.31 | 2,339,600 | — | — |
| 1999-07-23 | $46.75 | $50.79 | 3,117,000 | — | — |
| 1999-07-22 | $48.41 | $52.59 | 4,395,400 | — | — |
| 1999-07-21 | $48.41 | $52.59 | 2,537,800 | — | — |
| 1999-07-20 | $48.66 | $52.86 | 3,192,000 | — | — |
| 1999-07-19 | $49.84 | $54.15 | 2,609,800 | — | — |
| 1999-07-16 | $49.97 | $54.29 | 2,365,200 | — | — |
| 1999-07-15 | $50.28 | $54.63 | 4,226,200 | — | — |
| 1999-07-14 | $50.50 | $54.86 | 2,901,800 | — | — |
| 1999-07-13 | $51.00 | $55.28 | 2,983,200 | — | — |
| 1999-07-12 | $51.00 | $55.28 | 2,773,000 | — | — |
| 1999-07-09 | $51.78 | $56.12 | 1,883,600 | — | — |
| 1999-07-08 | $51.34 | $55.65 | 3,722,800 | — | — |
| 1999-07-07 | $51.19 | $55.48 | 3,436,200 | — | — |
| 1999-07-06 | $51.13 | $55.41 | 3,768,000 | — | — |
| 1999-07-02 | $50.78 | $55.04 | 2,121,400 | — | — |
| 1999-07-01 | $50.88 | $55.14 | 6,078,000 | — | — |
| 1999-06-30 | $51.31 | $55.61 | 9,016,000 | — | — |
| 1999-06-29 | $47.38 | $51.35 | 4,462,600 | — | — |
| 1999-06-28 | $47.25 | $51.21 | 4,342,800 | — | — |
| 1999-06-25 | $45.88 | $49.72 | 3,860,000 | — | — |
| 1999-06-24 | $45.66 | $49.48 | 8,512,800 | — | — |
| 1999-06-23 | $46.63 | $50.53 | 5,536,800 | — | — |
| 1999-06-22 | $48.09 | $52.13 | 4,133,200 | — | — |
| 1999-06-21 | $49.88 | $54.06 | 5,920,400 | — | — |
| 1999-06-18 | $47.88 | $51.89 | 4,432,600 | — | — |
| 1999-06-17 | $46.22 | $50.09 | 5,470,800 | — | — |
| 1999-06-16 | $46.53 | $50.43 | 4,216,400 | — | — |
| 1999-06-15 | $43.94 | $47.62 | 3,829,800 | — | — |
| 1999-06-14 | $43.00 | $46.60 | 2,936,200 | — | — |
| 1999-06-11 | $43.38 | $47.01 | 3,988,200 | — | — |
| 1999-06-10 | $44.19 | $47.89 | 3,795,200 | — | — |
| 1999-06-09 | $45.75 | $49.59 | 3,598,000 | — | — |
| 1999-06-08 | $45.63 | $49.45 | 3,974,000 | — | — |
| 1999-06-07 | $47.03 | $50.97 | 4,892,400 | — | — |
| 1999-06-04 | $45.50 | $49.31 | 5,948,600 | — | — |
| 1999-06-03 | $44.00 | $47.69 | 4,360,200 | — | — |
| 1999-06-02 | $44.13 | $47.82 | 9,611,800 | — | — |
| 1999-06-01 | $45.88 | $49.72 | 3,827,800 | — | — |
| 1999-05-28 | $48.25 | $52.30 | 3,162,400 | — | — |
| 1999-05-27 | $46.97 | $50.91 | 5,666,400 | — | — |
| 1999-05-26 | $46.81 | $50.74 | 6,683,600 | — | — |
| 1999-05-25 | $44.53 | $48.26 | 5,997,600 | — | — |
| 1999-05-24 | $45.38 | $49.18 | 5,242,400 | — | — |
| 1999-05-21 | $47.44 | $51.41 | 3,369,800 | — | — |
| 1999-05-20 | $47.91 | $51.92 | 4,630,600 | — | — |
| 1999-05-19 | $49.50 | $53.65 | 4,745,800 | — | — |
| 1999-05-18 | $49.47 | $53.62 | 4,743,800 | — | — |
| 1999-05-17 | $50.03 | $54.23 | 4,750,800 | — | — |
| 1999-05-14 | $50.06 | $54.26 | 6,818,200 | — | — |
| 1999-05-13 | $54.00 | $58.53 | 4,291,400 | — | — |
| 1999-05-12 | $53.41 | $57.88 | 6,155,600 | — | — |
| 1999-05-11 | $50.41 | $54.63 | 4,600,800 | — | — |
| 1999-05-10 | $48.94 | $53.04 | 4,224,800 | — | — |
| 1999-05-07 | $50.34 | $54.56 | 6,060,400 | — | — |
| 1999-05-06 | $47.44 | $51.41 | 5,649,600 | — | — |
| 1999-05-05 | $49.59 | $53.75 | 8,413,800 | — | — |
| 1999-05-04 | $49.03 | $53.14 | 10,458,400 | — | — |
| 1999-05-03 | $52.44 | $56.83 | 5,681,800 | — | — |
| 1999-04-30 | $49.59 | $53.75 | 5,455,200 | — | — |
| 1999-04-29 | $51.44 | $55.75 | 4,110,800 | — | — |
| 1999-04-28 | $51.19 | $55.48 | 2,193,800 | — | — |
| 1999-04-27 | $52.53 | $56.94 | 3,097,000 | — | — |
| 1999-04-26 | $50.19 | $54.40 | 2,083,800 | — | — |
| 1999-04-23 | $52.50 | $56.90 | 2,590,000 | — | — |
| 1999-04-22 | $52.19 | $56.56 | 2,655,000 | — | — |
| 1999-04-21 | $51.06 | $55.34 | 4,407,800 | — | — |
| 1999-04-20 | $49.75 | $53.92 | 5,083,400 | — | — |
| 1999-04-19 | $48.00 | $52.02 | 7,571,000 | — | — |
| 1999-04-16 | $52.50 | $56.90 | 3,688,800 | — | — |
| 1999-04-15 | $52.38 | $56.77 | 5,169,000 | — | — |
| 1999-04-14 | $54.88 | $59.48 | 4,306,600 | — | — |
| 1999-04-13 | $57.09 | $61.75 | 4,637,600 | — | — |
| 1999-04-12 | $56.00 | $60.57 | 3,760,200 | — | — |
| 1999-04-09 | $55.75 | $60.30 | 4,782,000 | — | — |
| 1999-04-08 | $53.75 | $58.13 | 4,207,400 | — | — |
| 1999-04-07 | $54.28 | $58.71 | 4,332,000 | — | — |
| 1999-04-06 | $52.41 | $56.68 | 5,053,600 | — | — |
| 1999-04-05 | $51.44 | $55.63 | 4,505,200 | — | — |
| 1999-04-01 | $49.97 | $54.04 | 5,034,800 | — | — |
| 1999-03-31 | $49.97 | $54.04 | 4,561,600 | — | — |
| 1999-03-30 | $50.88 | $55.02 | 4,958,600 | — | — |
| 1999-03-29 | $52.69 | $56.98 | 2,737,800 | — | — |
| 1999-03-26 | $51.31 | $55.50 | 3,028,000 | — | — |
| 1999-03-25 | $51.94 | $56.17 | 6,645,000 | — | — |
| 1999-03-24 | $49.19 | $53.20 | 3,839,200 | — | — |
| 1999-03-23 | $48.94 | $52.93 | 5,314,200 | — | — |
| 1999-03-22 | $48.19 | $52.12 | 3,977,000 | — | — |
| 1999-03-19 | $50.81 | $54.96 | 4,311,000 | — | — |
| 1999-03-18 | $51.69 | $55.90 | 3,537,400 | — | — |
| 1999-03-17 | $49.72 | $53.77 | 2,620,000 | — | — |
| 1999-03-16 | $50.97 | $55.13 | 4,194,400 | — | — |
| 1999-03-15 | $51.00 | $55.16 | 4,738,200 | — | — |
| 1999-03-12 | $50.56 | $54.69 | 4,636,600 | — | — |
| 1999-03-11 | $50.88 | $55.02 | 5,912,200 | — | — |
| 1999-03-10 | $49.53 | $53.57 | 3,008,800 | — | — |
| 1999-03-09 | $49.28 | $53.30 | 5,105,400 | — | — |
| 1999-03-08 | $48.94 | $52.93 | 2,769,800 | — | — |
| 1999-03-05 | $49.47 | $53.50 | 6,364,000 | — | — |
| 1999-03-04 | $48.25 | $52.19 | 5,484,800 | — | — |
| 1999-03-03 | $46.41 | $50.19 | 4,854,600 | — | — |
| 1999-03-02 | $45.19 | $48.87 | 4,231,600 | — | — |
| 1999-03-01 | $44.81 | $48.47 | 5,622,800 | — | — |
| 1999-02-26 | $45.25 | $48.94 | 4,770,400 | — | — |
| 1999-02-25 | $44.84 | $48.50 | 5,134,600 | — | — |
| 1999-02-24 | $44.88 | $48.53 | 4,299,600 | — | — |
| 1999-02-23 | $47.94 | $51.85 | 5,684,600 | — | — |
| 1999-02-22 | $48.50 | $52.46 | 4,924,400 | — | — |
| 1999-02-19 | $46.50 | $50.29 | 4,730,800 | — | — |
| 1999-02-18 | $46.16 | $49.92 | 3,436,800 | — | — |
| 1999-02-17 | $44.19 | $47.79 | 2,643,400 | — | — |
| 1999-02-16 | $45.22 | $48.91 | 3,341,000 | — | — |
| 1999-02-12 | $44.25 | $47.86 | 4,381,200 | — | — |
| 1999-02-11 | $46.06 | $49.82 | 3,932,600 | — | — |
| 1999-02-10 | $42.34 | $45.80 | 2,705,400 | — | — |
| 1999-02-09 | $42.88 | $46.37 | 3,373,000 | — | — |
| 1999-02-08 | $44.28 | $47.89 | 2,758,200 | — | — |
| 1999-02-05 | $44.50 | $48.13 | 4,821,600 | — | — |
| 1999-02-04 | $44.88 | $48.53 | 4,123,400 | — | — |
| 1999-02-03 | $45.88 | $49.62 | 13,611,600 | — | — |
| 1999-02-02 | $44.69 | $48.33 | 5,380,600 | — | — |
| 1999-02-01 | $43.84 | $47.42 | 4,691,800 | — | — |
| 1999-01-29 | $43.31 | $46.85 | 5,002,200 | — | — |
| 1999-01-28 | $42.09 | $45.53 | 3,584,000 | — | — |
| 1999-01-27 | $40.88 | $44.21 | 3,701,000 | — | — |
| 1999-01-26 | $42.16 | $45.59 | 2,897,400 | — | — |
| 1999-01-25 | $41.50 | $44.88 | 2,618,200 | — | — |
| 1999-01-22 | $40.66 | $43.97 | 3,524,800 | — | — |
| 1999-01-21 | $42.78 | $46.27 | 4,399,000 | — | — |
| 1999-01-20 | $43.75 | $47.32 | 4,400,800 | — | — |
| 1999-01-19 | $42.44 | $45.90 | 4,489,400 | — | — |
| 1999-01-15 | $42.78 | $46.27 | 4,883,200 | — | — |
| 1999-01-14 | $40.41 | $43.70 | 4,963,800 | — | — |
| 1999-01-13 | $41.16 | $44.38 | 9,383,800 | — | — |
| 1999-01-12 | $41.22 | $44.45 | 6,436,400 | — | — |
| 1999-01-11 | $43.75 | $47.18 | 4,614,800 | — | — |
| 1999-01-08 | $44.13 | $47.58 | 7,811,800 | — | — |
| 1999-01-07 | $42.09 | $45.39 | 7,938,400 | — | — |
| 1999-01-06 | $40.34 | $43.51 | 7,970,600 | — | — |
| 1999-01-05 | $37.50 | $40.44 | 4,945,600 | — | — |
| 1999-01-04 | $36.38 | $39.23 | 6,026,800 | — | — |