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
- 1986-03-13 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 | $58.38 | $58.38 | 12,517,600 | — | — |
| 1999-12-30 | $58.81 | $58.81 | 22,360,000 | — | — |
| 1999-12-29 | $58.97 | $58.97 | 17,449,200 | — | — |
| 1999-12-28 | $58.75 | $58.75 | 24,591,000 | — | — |
| 1999-12-27 | $59.56 | $59.56 | 32,202,200 | — | — |
| 1999-12-23 | $58.72 | $58.72 | 31,028,400 | — | — |
| 1999-12-22 | $58.78 | $58.78 | 38,565,200 | — | — |
| 1999-12-21 | $57.94 | $57.94 | 57,446,000 | — | — |
| 1999-12-20 | $56.38 | $56.38 | 39,433,800 | — | — |
| 1999-12-17 | $57.63 | $57.63 | 105,898,800 | — | — |
| 1999-12-16 | $56.84 | $56.84 | 128,660,200 | — | — |
| 1999-12-15 | $54.22 | $54.22 | 155,571,600 | — | — |
| 1999-12-14 | $49.34 | $49.34 | 144,116,200 | — | — |
| 1999-12-13 | $48.31 | $48.31 | 52,691,600 | — | — |
| 1999-12-10 | $46.94 | $46.94 | 36,836,000 | — | — |
| 1999-12-09 | $46.38 | $46.38 | 46,258,200 | — | — |
| 1999-12-08 | $45.88 | $45.88 | 40,955,800 | — | — |
| 1999-12-07 | $46.50 | $46.50 | 56,859,200 | — | — |
| 1999-12-06 | $47.72 | $47.72 | 49,098,200 | — | — |
| 1999-12-03 | $48.06 | $48.06 | 64,100,600 | — | — |
| 1999-12-02 | $47.41 | $47.41 | 55,473,800 | — | — |
| 1999-12-01 | $46.59 | $46.59 | 48,864,200 | — | — |
| 1999-11-30 | $45.52 | $45.52 | 64,145,600 | — | — |
| 1999-11-29 | $45.09 | $45.09 | 51,460,200 | — | — |
| 1999-11-26 | $45.56 | $45.56 | 28,514,200 | — | — |
| 1999-11-24 | $45.84 | $45.84 | 53,771,000 | — | — |
| 1999-11-23 | $44.81 | $44.81 | 70,787,400 | — | — |
| 1999-11-22 | $44.91 | $44.91 | 90,596,600 | — | — |
| 1999-11-19 | $43.00 | $43.00 | 58,226,000 | — | — |
| 1999-11-18 | $42.47 | $42.47 | 64,493,200 | — | — |
| 1999-11-17 | $42.50 | $42.50 | 66,819,000 | — | — |
| 1999-11-16 | $43.66 | $43.66 | 59,165,200 | — | — |
| 1999-11-15 | $43.50 | $43.50 | 47,080,400 | — | — |
| 1999-11-12 | $44.59 | $44.59 | 49,414,200 | — | — |
| 1999-11-11 | $44.81 | $44.81 | 69,274,600 | — | — |
| 1999-11-10 | $43.56 | $43.56 | 69,385,400 | — | — |
| 1999-11-09 | $44.44 | $44.44 | 109,769,800 | — | — |
| 1999-11-08 | $44.97 | $44.97 | 243,819,200 | — | — |
| 1999-11-05 | $45.78 | $45.78 | 70,167,400 | — | — |
| 1999-11-04 | $45.88 | $45.88 | 54,239,400 | — | — |
| 1999-11-03 | $46.00 | $46.00 | 44,517,000 | — | — |
| 1999-11-02 | $46.28 | $46.28 | 46,349,000 | — | — |
| 1999-11-01 | $46.19 | $46.19 | 53,261,200 | — | — |
| 1999-10-29 | $46.28 | $46.28 | 79,452,600 | — | — |
| 1999-10-28 | $44.94 | $44.94 | 70,570,400 | — | — |
| 1999-10-27 | $45.44 | $45.44 | 54,416,600 | — | — |
| 1999-10-26 | $46.19 | $46.19 | 52,467,600 | — | — |
| 1999-10-25 | $46.22 | $46.22 | 30,492,200 | — | — |
| 1999-10-22 | $46.34 | $46.34 | 43,650,600 | — | — |
| 1999-10-21 | $46.53 | $46.53 | 60,801,200 | — | — |
| 1999-10-20 | $46.13 | $46.13 | 88,090,600 | — | — |
| 1999-10-19 | $43.16 | $43.16 | 69,945,600 | — | — |
| 1999-10-18 | $43.94 | $43.94 | 75,312,800 | — | — |
| 1999-10-15 | $44.03 | $44.03 | 73,788,000 | — | — |
| 1999-10-14 | $45.34 | $45.34 | 42,737,800 | — | — |
| 1999-10-13 | $45.53 | $45.53 | 38,098,400 | — | — |
| 1999-10-12 | $46.28 | $46.28 | 27,668,600 | — | — |
| 1999-10-11 | $47.16 | $47.16 | 19,943,800 | — | — |
| 1999-10-08 | $47.47 | $47.47 | 35,697,000 | — | — |
| 1999-10-07 | $46.88 | $46.88 | 46,036,400 | — | — |
| 1999-10-06 | $46.84 | $46.84 | 35,500,200 | — | — |
| 1999-10-05 | $45.91 | $45.91 | 43,397,000 | — | — |
| 1999-10-04 | $46.28 | $46.28 | 29,998,000 | — | — |
| 1999-10-01 | $44.99 | $44.99 | 44,239,000 | — | — |
| 1999-09-30 | $45.28 | $45.28 | 47,455,400 | — | — |
| 1999-09-29 | $44.75 | $44.75 | 37,484,400 | — | — |
| 1999-09-28 | $46.06 | $46.06 | 46,000,600 | — | — |
| 1999-09-27 | $45.72 | $45.72 | 34,132,200 | — | — |
| 1999-09-24 | $45.47 | $45.47 | 70,277,000 | — | — |
| 1999-09-23 | $45.59 | $45.59 | 71,073,600 | — | — |
| 1999-09-22 | $48.03 | $48.03 | 48,531,600 | — | — |
| 1999-09-21 | $47.31 | $47.31 | 47,082,800 | — | — |
| 1999-09-20 | $48.78 | $48.78 | 48,601,800 | — | — |
| 1999-09-17 | $48.22 | $48.22 | 79,773,400 | — | — |
| 1999-09-16 | $47.00 | $47.00 | 45,796,000 | — | — |
| 1999-09-15 | $46.31 | $46.31 | 48,413,800 | — | — |
| 1999-09-14 | $47.53 | $47.53 | 40,207,800 | — | — |
| 1999-09-13 | $46.94 | $46.94 | 27,870,800 | — | — |
| 1999-09-10 | $47.50 | $47.50 | 34,455,000 | — | — |
| 1999-09-09 | $47.03 | $47.03 | 38,475,200 | — | — |
| 1999-09-08 | $46.13 | $46.13 | 42,568,200 | — | — |
| 1999-09-07 | $47.13 | $47.13 | 47,028,000 | — | — |
| 1999-09-03 | $47.94 | $47.94 | 52,098,000 | — | — |
| 1999-09-02 | $45.91 | $45.91 | 33,340,800 | — | — |
| 1999-09-01 | $46.19 | $46.19 | 36,607,200 | — | — |
| 1999-08-31 | $46.28 | $46.28 | 46,882,800 | — | — |
| 1999-08-30 | $46.13 | $46.13 | 33,300,800 | — | — |
| 1999-08-27 | $46.63 | $46.63 | 41,948,400 | — | — |
| 1999-08-26 | $47.31 | $47.31 | 61,246,000 | — | — |
| 1999-08-25 | $47.66 | $47.66 | 81,877,600 | — | — |
| 1999-08-24 | $46.09 | $46.09 | 120,450,000 | — | — |
| 1999-08-23 | $43.22 | $43.22 | 60,447,000 | — | — |
| 1999-08-20 | $41.69 | $41.69 | 46,072,800 | — | — |
| 1999-08-19 | $41.91 | $41.91 | 71,478,200 | — | — |
| 1999-08-18 | $42.50 | $42.50 | 58,361,200 | — | — |
| 1999-08-17 | $42.28 | $42.28 | 51,749,000 | — | — |
| 1999-08-16 | $42.16 | $42.16 | 57,321,800 | — | — |
| 1999-08-13 | $42.34 | $42.34 | 65,099,800 | — | — |
| 1999-08-12 | $40.88 | $40.88 | 61,062,000 | — | — |
| 1999-08-11 | $42.09 | $42.09 | 66,105,200 | — | — |
| 1999-08-10 | $41.47 | $41.47 | 62,743,000 | — | — |
| 1999-08-09 | $41.91 | $41.91 | 39,333,600 | — | — |
| 1999-08-06 | $42.56 | $42.56 | 67,205,800 | — | — |
| 1999-08-05 | $42.88 | $42.88 | 76,634,000 | — | — |
| 1999-08-04 | $42.47 | $42.47 | 75,573,400 | — | — |
| 1999-08-03 | $42.38 | $42.38 | 55,051,200 | — | — |
| 1999-08-02 | $42.41 | $42.41 | 48,050,600 | — | — |
| 1999-07-30 | $42.91 | $42.91 | 51,127,400 | — | — |
| 1999-07-29 | $43.47 | $43.47 | 57,968,200 | — | — |
| 1999-07-28 | $45.00 | $45.00 | 62,215,200 | — | — |
| 1999-07-27 | $44.41 | $44.41 | 65,513,000 | — | — |
| 1999-07-26 | $43.81 | $43.81 | 50,885,000 | — | — |
| 1999-07-23 | $45.13 | $45.13 | 68,833,200 | — | — |
| 1999-07-22 | $45.53 | $45.53 | 60,904,200 | — | — |
| 1999-07-21 | $47.34 | $47.34 | 54,050,800 | — | — |
| 1999-07-20 | $46.66 | $46.66 | 92,287,400 | — | — |
| 1999-07-19 | $49.19 | $49.19 | 81,181,600 | — | — |
| 1999-07-16 | $49.72 | $49.72 | 115,369,800 | — | — |
| 1999-07-15 | $47.19 | $47.19 | 40,926,200 | — | — |
| 1999-07-14 | $47.47 | $47.47 | 37,985,200 | — | — |
| 1999-07-13 | $46.81 | $46.81 | 30,845,000 | — | — |
| 1999-07-12 | $47.09 | $47.09 | 43,847,800 | — | — |
| 1999-07-09 | $46.63 | $46.63 | 33,884,200 | — | — |
| 1999-07-08 | $46.28 | $46.28 | 37,790,400 | — | — |
| 1999-07-07 | $46.16 | $46.16 | 33,834,600 | — | — |
| 1999-07-06 | $44.78 | $44.78 | 45,419,400 | — | — |
| 1999-07-02 | $46.00 | $46.00 | 32,094,800 | — | — |
| 1999-07-01 | $45.59 | $45.59 | 47,737,800 | — | — |
| 1999-06-30 | $45.09 | $45.09 | 57,610,200 | — | — |
| 1999-06-29 | $44.00 | $44.00 | 38,973,200 | — | — |
| 1999-06-28 | $43.38 | $43.38 | 31,701,000 | — | — |
| 1999-06-25 | $42.47 | $42.47 | 24,933,000 | — | — |
| 1999-06-24 | $42.31 | $42.31 | 33,559,000 | — | — |
| 1999-06-23 | $43.00 | $43.00 | 33,942,000 | — | — |
| 1999-06-22 | $43.25 | $43.25 | 38,751,000 | — | — |
| 1999-06-21 | $44.47 | $44.47 | 56,194,400 | — | — |
| 1999-06-18 | $42.50 | $42.50 | 69,116,200 | — | — |
| 1999-06-17 | $41.44 | $41.44 | 44,475,200 | — | — |
| 1999-06-16 | $40.50 | $40.50 | 48,325,200 | — | — |
| 1999-06-15 | $38.84 | $38.84 | 36,981,000 | — | — |
| 1999-06-14 | $38.78 | $38.78 | 28,369,800 | — | — |
| 1999-06-11 | $39.06 | $39.06 | 34,543,000 | — | — |
| 1999-06-10 | $39.94 | $39.94 | 35,277,400 | — | — |
| 1999-06-09 | $41.16 | $41.16 | 53,310,800 | — | — |
| 1999-06-08 | $39.69 | $39.69 | 41,516,400 | — | — |
| 1999-06-07 | $40.13 | $40.13 | 32,392,200 | — | — |
| 1999-06-04 | $39.78 | $39.78 | 35,668,200 | — | — |
| 1999-06-03 | $38.19 | $38.19 | 32,934,400 | — | — |
| 1999-06-02 | $39.22 | $39.22 | 42,812,600 | — | — |
| 1999-06-01 | $39.25 | $39.25 | 36,046,400 | — | — |
| 1999-05-28 | $40.34 | $40.34 | 41,548,000 | — | — |
| 1999-05-27 | $39.19 | $39.19 | 56,702,200 | — | — |
| 1999-05-26 | $39.25 | $39.25 | 52,022,800 | — | — |
| 1999-05-25 | $38.13 | $38.13 | 50,791,600 | — | — |
| 1999-05-24 | $38.63 | $38.63 | 38,990,000 | — | — |
| 1999-05-21 | $38.78 | $38.78 | 56,568,800 | — | — |
| 1999-05-20 | $39.22 | $39.22 | 42,386,200 | — | — |
| 1999-05-19 | $39.66 | $39.66 | 46,510,800 | — | — |
| 1999-05-18 | $39.34 | $39.34 | 63,858,400 | — | — |
| 1999-05-17 | $39.56 | $39.56 | 66,850,200 | — | — |
| 1999-05-14 | $38.44 | $38.44 | 84,401,000 | — | — |
| 1999-05-13 | $39.56 | $39.56 | 51,737,200 | — | — |
| 1999-05-12 | $40.25 | $40.25 | 60,142,600 | — | — |
| 1999-05-11 | $39.94 | $39.94 | 42,786,200 | — | — |
| 1999-05-10 | $39.84 | $39.84 | 46,218,000 | — | — |
| 1999-05-07 | $39.53 | $39.53 | 48,011,600 | — | — |
| 1999-05-06 | $38.97 | $38.97 | 74,021,000 | — | — |
| 1999-05-05 | $39.56 | $39.56 | 67,028,200 | — | — |
| 1999-05-04 | $39.03 | $39.03 | 66,502,200 | — | — |
| 1999-05-03 | $39.94 | $39.94 | 67,180,000 | — | — |
| 1999-04-30 | $40.66 | $40.66 | 58,558,600 | — | — |
| 1999-04-29 | $41.03 | $41.03 | 60,880,600 | — | — |
| 1999-04-28 | $41.06 | $41.06 | 55,963,400 | — | — |
| 1999-04-27 | $42.00 | $42.00 | 58,665,800 | — | — |
| 1999-04-26 | $44.00 | $44.00 | 48,349,800 | — | — |
| 1999-04-23 | $43.00 | $43.00 | 56,592,000 | — | — |
| 1999-04-22 | $42.47 | $42.47 | 55,096,400 | — | — |
| 1999-04-21 | $41.00 | $41.00 | 92,732,800 | — | — |
| 1999-04-20 | $41.56 | $41.56 | 108,459,400 | — | — |
| 1999-04-19 | $40.50 | $40.50 | 75,389,000 | — | — |
| 1999-04-16 | $43.31 | $43.31 | 44,774,000 | — | — |
| 1999-04-15 | $44.44 | $44.44 | 72,594,600 | — | — |
| 1999-04-14 | $42.94 | $42.94 | 52,944,000 | — | — |
| 1999-04-13 | $45.06 | $45.06 | 46,746,800 | — | — |
| 1999-04-12 | $46.50 | $46.50 | 37,858,800 | — | — |
| 1999-04-09 | $47.13 | $47.13 | 31,816,800 | — | — |
| 1999-04-08 | $47.28 | $47.28 | 38,637,000 | — | — |
| 1999-04-07 | $46.66 | $46.66 | 46,910,200 | — | — |
| 1999-04-06 | $47.03 | $47.03 | 39,674,800 | — | — |
| 1999-04-05 | $47.47 | $47.47 | 39,848,600 | — | — |
| 1999-04-01 | $46.34 | $46.34 | 41,106,000 | — | — |
| 1999-03-31 | $44.81 | $44.81 | 58,752,600 | — | — |
| 1999-03-30 | $46.50 | $46.50 | 67,502,400 | — | — |
| 1999-03-29 | $46.19 | $46.19 | 79,777,000 | — | — |
| 1999-03-26 | $44.53 | $44.53 | 94,687,600 | — | — |
| 1999-03-25 | $44.98 | $44.98 | 109,447,600 | — | — |
| 1999-03-24 | $42.81 | $42.81 | 82,634,400 | — | — |
| 1999-03-23 | $41.64 | $41.64 | 69,581,200 | — | — |
| 1999-03-22 | $43.20 | $43.20 | 55,719,200 | — | — |
| 1999-03-19 | $42.80 | $42.80 | 91,980,400 | — | — |
| 1999-03-18 | $43.11 | $43.11 | 56,231,200 | — | — |
| 1999-03-17 | $41.78 | $41.78 | 44,919,600 | — | — |
| 1999-03-16 | $42.27 | $42.27 | 68,554,000 | — | — |
| 1999-03-15 | $41.47 | $41.47 | 60,609,600 | — | — |
| 1999-03-12 | $40.05 | $40.05 | 73,395,200 | — | — |
| 1999-03-11 | $40.36 | $40.36 | 62,948,400 | — | — |
| 1999-03-10 | $40.34 | $40.34 | 53,114,800 | — | — |
| 1999-03-09 | $40.45 | $40.45 | 90,129,600 | — | — |
| 1999-03-08 | $39.75 | $39.75 | 46,726,000 | — | — |
| 1999-03-05 | $38.73 | $38.73 | 47,302,800 | — | — |
| 1999-03-04 | $38.06 | $38.06 | 61,696,400 | — | — |
| 1999-03-03 | $37.41 | $37.41 | 76,798,400 | — | — |
| 1999-03-02 | $37.14 | $37.14 | 58,569,600 | — | — |
| 1999-03-01 | $37.94 | $37.94 | 58,332,000 | — | — |
| 1999-02-26 | $37.53 | $37.53 | 59,273,200 | — | — |
| 1999-02-25 | $38.38 | $38.38 | 70,817,200 | — | — |
| 1999-02-24 | $38.22 | $38.22 | 67,696,800 | — | — |
| 1999-02-23 | $38.86 | $38.86 | 95,106,800 | — | — |
| 1999-02-22 | $37.20 | $37.20 | 92,514,400 | — | — |
| 1999-02-19 | $36.94 | $36.94 | 73,085,600 | — | — |
| 1999-02-18 | $36.44 | $36.44 | 117,035,200 | — | — |
| 1999-02-17 | $37.50 | $37.50 | 101,215,600 | — | — |
| 1999-02-16 | $39.06 | $39.06 | 73,666,800 | — | — |
| 1999-02-12 | $39.44 | $39.44 | 62,930,400 | — | — |
| 1999-02-11 | $40.69 | $40.69 | 60,366,000 | — | — |
| 1999-02-10 | $40.16 | $40.16 | 73,694,000 | — | — |
| 1999-02-09 | $40.02 | $40.02 | 77,293,600 | — | — |
| 1999-02-08 | $41.31 | $41.31 | 109,866,800 | — | — |
| 1999-02-05 | $40.00 | $40.00 | 127,945,200 | — | — |
| 1999-02-04 | $39.77 | $39.77 | 89,151,600 | — | — |
| 1999-02-03 | $41.70 | $41.70 | 73,749,200 | — | — |
| 1999-02-02 | $41.91 | $41.91 | 91,965,600 | — | — |
| 1999-02-01 | $43.23 | $43.23 | 81,729,200 | — | — |
| 1999-01-29 | $43.75 | $43.75 | 79,571,600 | — | — |
| 1999-01-28 | $43.50 | $43.50 | 78,838,400 | — | — |
| 1999-01-27 | $42.16 | $42.16 | 98,048,000 | — | — |
| 1999-01-26 | $42.89 | $42.89 | 120,203,200 | — | — |
| 1999-01-25 | $40.47 | $40.47 | 103,076,400 | — | — |
| 1999-01-22 | $39.06 | $39.06 | 82,160,000 | — | — |
| 1999-01-21 | $39.58 | $39.58 | 80,077,200 | — | — |
| 1999-01-20 | $40.66 | $40.66 | 125,481,200 | — | — |
| 1999-01-19 | $38.91 | $38.91 | 102,741,600 | — | — |
| 1999-01-15 | $37.44 | $37.44 | 59,344,000 | — | — |
| 1999-01-14 | $35.44 | $35.44 | 59,214,000 | — | — |
| 1999-01-13 | $35.95 | $35.95 | 75,346,000 | — | — |
| 1999-01-12 | $35.55 | $35.55 | 57,907,200 | — | — |
| 1999-01-11 | $36.88 | $36.88 | 46,463,200 | — | — |
| 1999-01-08 | $37.47 | $37.47 | 50,244,800 | — | — |
| 1999-01-07 | $37.63 | $37.63 | 51,150,400 | — | — |
| 1999-01-06 | $37.81 | $37.81 | 69,064,800 | — | — |
| 1999-01-05 | $36.63 | $36.63 | 64,281,600 | — | — |
| 1999-01-04 | $35.25 | $35.25 | 69,305,200 | — | — |