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
- 1972-06-01 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 | $35.25 | $76.91 | 1,223,500 | — | — |
| 1999-12-30 | $35.50 | $77.46 | 1,939,400 | — | — |
| 1999-12-29 | $35.56 | $77.60 | 1,189,400 | — | — |
| 1999-12-28 | $36.63 | $79.91 | 4,185,700 | — | — |
| 1999-12-27 | $36.44 | $79.50 | 2,452,300 | — | — |
| 1999-12-23 | $35.44 | $77.32 | 2,765,700 | — | — |
| 1999-12-22 | $35.06 | $76.50 | 3,809,400 | — | — |
| 1999-12-21 | $34.88 | $76.10 | 4,263,400 | — | — |
| 1999-12-20 | $35.41 | $77.25 | 6,300,600 | — | — |
| 1999-12-17 | $35.00 | $76.37 | 5,427,400 | — | — |
| 1999-12-16 | $34.00 | $74.19 | 4,415,800 | — | — |
| 1999-12-15 | $34.69 | $75.69 | 2,771,000 | — | — |
| 1999-12-14 | $35.13 | $76.64 | 4,302,300 | — | — |
| 1999-12-13 | $35.31 | $77.05 | 5,867,400 | — | — |
| 1999-12-10 | $36.94 | $80.60 | 4,618,700 | — | — |
| 1999-12-09 | $35.94 | $78.41 | 3,755,700 | — | — |
| 1999-12-08 | $37.02 | $80.77 | 4,648,600 | — | — |
| 1999-12-07 | $36.94 | $80.30 | 5,861,600 | — | — |
| 1999-12-06 | $36.88 | $80.16 | 5,641,000 | — | — |
| 1999-12-03 | $37.13 | $80.71 | 7,442,800 | — | — |
| 1999-12-02 | $36.69 | $79.76 | 8,161,800 | — | — |
| 1999-12-01 | $34.48 | $74.97 | 2,953,000 | — | — |
| 1999-11-30 | $34.56 | $75.14 | 3,090,200 | — | — |
| 1999-11-29 | $34.69 | $75.41 | 4,712,500 | — | — |
| 1999-11-26 | $34.88 | $75.82 | 1,328,300 | — | — |
| 1999-11-24 | $35.19 | $76.50 | 3,406,400 | — | — |
| 1999-11-23 | $36.06 | $78.40 | 6,060,900 | — | — |
| 1999-11-22 | $36.31 | $78.94 | 8,637,400 | — | — |
| 1999-11-19 | $34.50 | $75.00 | 4,527,200 | — | — |
| 1999-11-18 | $34.56 | $75.14 | 4,350,500 | — | — |
| 1999-11-17 | $34.13 | $74.19 | 4,214,300 | — | — |
| 1999-11-16 | $33.75 | $73.37 | 3,370,300 | — | — |
| 1999-11-15 | $32.56 | $70.79 | 2,604,200 | — | — |
| 1999-11-12 | $33.13 | $72.01 | 2,409,500 | — | — |
| 1999-11-11 | $32.75 | $71.20 | 3,282,500 | — | — |
| 1999-11-10 | $32.69 | $71.06 | 4,237,500 | — | — |
| 1999-11-09 | $32.75 | $71.20 | 2,391,400 | — | — |
| 1999-11-08 | $33.69 | $73.24 | 2,449,400 | — | — |
| 1999-11-05 | $33.81 | $73.51 | 4,080,100 | — | — |
| 1999-11-04 | $33.00 | $71.74 | 4,683,900 | — | — |
| 1999-11-03 | $34.25 | $74.46 | 2,898,500 | — | — |
| 1999-11-02 | $33.69 | $73.24 | 2,682,900 | — | — |
| 1999-11-01 | $33.56 | $72.96 | 3,635,000 | — | — |
| 1999-10-29 | $34.69 | $75.41 | 4,276,900 | — | — |
| 1999-10-28 | $34.69 | $75.41 | 3,590,000 | — | — |
| 1999-10-27 | $34.06 | $74.05 | 3,924,000 | — | — |
| 1999-10-26 | $33.88 | $73.64 | 2,480,500 | — | — |
| 1999-10-25 | $34.25 | $74.46 | 2,336,800 | — | — |
| 1999-10-22 | $34.13 | $74.19 | 2,791,500 | — | — |
| 1999-10-21 | $33.31 | $72.42 | 2,986,400 | — | — |
| 1999-10-20 | $33.13 | $72.01 | 4,008,200 | — | — |
| 1999-10-19 | $33.88 | $73.64 | 4,484,300 | — | — |
| 1999-10-18 | $32.88 | $71.47 | 3,756,900 | — | — |
| 1999-10-15 | $32.19 | $69.97 | 5,503,300 | — | — |
| 1999-10-14 | $33.56 | $72.96 | 3,415,100 | — | — |
| 1999-10-13 | $33.38 | $72.56 | 3,194,900 | — | — |
| 1999-10-12 | $34.38 | $74.73 | 3,433,000 | — | — |
| 1999-10-11 | $34.69 | $75.41 | 3,516,600 | — | — |
| 1999-10-08 | $34.38 | $74.73 | 5,304,800 | — | — |
| 1999-10-07 | $33.13 | $72.01 | 3,308,100 | — | — |
| 1999-10-06 | $33.19 | $72.15 | 6,161,000 | — | — |
| 1999-10-05 | $31.44 | $68.34 | 4,588,700 | — | — |
| 1999-10-04 | $31.81 | $69.16 | 3,567,400 | — | — |
| 1999-10-01 | $31.38 | $68.21 | 3,623,600 | — | — |
| 1999-09-30 | $30.50 | $66.31 | 3,422,800 | — | — |
| 1999-09-29 | $31.00 | $67.39 | 3,651,400 | — | — |
| 1999-09-28 | $31.81 | $69.16 | 3,059,900 | — | — |
| 1999-09-27 | $32.50 | $70.65 | 3,383,600 | — | — |
| 1999-09-24 | $31.94 | $69.43 | 4,361,600 | — | — |
| 1999-09-23 | $31.63 | $68.75 | 3,416,900 | — | — |
| 1999-09-22 | $32.75 | $71.20 | 3,096,300 | — | — |
| 1999-09-21 | $33.00 | $71.74 | 2,924,600 | — | — |
| 1999-09-20 | $33.94 | $73.78 | 2,268,000 | — | — |
| 1999-09-17 | $33.63 | $73.10 | 4,557,000 | — | — |
| 1999-09-16 | $33.19 | $72.15 | 3,608,800 | — | — |
| 1999-09-15 | $33.50 | $72.83 | 4,582,200 | — | — |
| 1999-09-14 | $32.50 | $70.65 | 5,019,500 | — | — |
| 1999-09-13 | $33.00 | $71.74 | 3,503,600 | — | — |
| 1999-09-10 | $33.31 | $72.42 | 4,966,500 | — | — |
| 1999-09-09 | $34.00 | $73.91 | 4,718,600 | — | — |
| 1999-09-08 | $33.50 | $72.83 | 5,190,800 | — | — |
| 1999-09-07 | $33.69 | $72.94 | 4,044,000 | — | — |
| 1999-09-03 | $34.63 | $74.97 | 3,934,500 | — | — |
| 1999-09-02 | $33.56 | $72.67 | 2,220,200 | — | — |
| 1999-09-01 | $33.88 | $73.35 | 3,947,000 | — | — |
| 1999-08-31 | $34.13 | $73.89 | 4,022,400 | — | — |
| 1999-08-30 | $34.25 | $74.16 | 4,021,000 | — | — |
| 1999-08-27 | $35.31 | $76.46 | 2,987,600 | — | — |
| 1999-08-26 | $35.44 | $76.73 | 3,537,300 | — | — |
| 1999-08-25 | $35.75 | $77.41 | 5,054,200 | — | — |
| 1999-08-24 | $34.44 | $74.57 | 4,824,000 | — | — |
| 1999-08-23 | $35.13 | $76.05 | 3,870,200 | — | — |
| 1999-08-20 | $35.56 | $77.00 | 4,932,000 | — | — |
| 1999-08-19 | $35.38 | $76.60 | 6,476,300 | — | — |
| 1999-08-18 | $35.75 | $77.41 | 7,465,100 | — | — |
| 1999-08-17 | $37.25 | $80.66 | 3,906,100 | — | — |
| 1999-08-16 | $38.50 | $83.36 | 1,475,000 | — | — |
| 1999-08-13 | $38.06 | $82.41 | 2,074,600 | — | — |
| 1999-08-12 | $38.50 | $83.36 | 1,723,600 | — | — |
| 1999-08-11 | $38.31 | $82.96 | 1,808,200 | — | — |
| 1999-08-10 | $38.94 | $84.31 | 2,377,800 | — | — |
| 1999-08-09 | $38.44 | $83.23 | 1,991,600 | — | — |
| 1999-08-06 | $37.06 | $80.25 | 2,813,700 | — | — |
| 1999-08-05 | $38.00 | $82.28 | 2,821,100 | — | — |
| 1999-08-04 | $38.19 | $82.69 | 2,573,800 | — | — |
| 1999-08-03 | $38.31 | $82.96 | 2,237,800 | — | — |
| 1999-08-02 | $38.56 | $83.50 | 2,023,200 | — | — |
| 1999-07-30 | $38.94 | $84.31 | 2,659,300 | — | — |
| 1999-07-29 | $39.06 | $84.58 | 2,134,400 | — | — |
| 1999-07-28 | $39.88 | $86.34 | 2,512,700 | — | — |
| 1999-07-27 | $39.75 | $86.07 | 3,187,000 | — | — |
| 1999-07-26 | $39.63 | $85.80 | 3,266,000 | — | — |
| 1999-07-23 | $39.38 | $85.26 | 3,020,300 | — | — |
| 1999-07-22 | $39.81 | $86.20 | 5,063,700 | — | — |
| 1999-07-21 | $40.31 | $87.29 | 10,502,500 | — | — |
| 1999-07-20 | $38.88 | $84.17 | 2,399,000 | — | — |
| 1999-07-19 | $38.56 | $83.50 | 2,941,800 | — | — |
| 1999-07-16 | $39.25 | $84.99 | 2,500,700 | — | — |
| 1999-07-15 | $38.63 | $83.63 | 1,949,400 | — | — |
| 1999-07-14 | $38.44 | $83.23 | 2,063,300 | — | — |
| 1999-07-13 | $39.06 | $84.58 | 2,981,500 | — | — |
| 1999-07-12 | $38.75 | $83.90 | 2,555,000 | — | — |
| 1999-07-09 | $38.50 | $83.36 | 1,914,400 | — | — |
| 1999-07-08 | $38.56 | $83.50 | 3,109,800 | — | — |
| 1999-07-07 | $38.25 | $82.82 | 3,048,900 | — | — |
| 1999-07-06 | $37.63 | $81.47 | 2,595,100 | — | — |
| 1999-07-02 | $37.63 | $81.47 | 2,067,000 | — | — |
| 1999-07-01 | $37.81 | $81.87 | 3,884,900 | — | — |
| 1999-06-30 | $38.69 | $83.77 | 5,528,300 | — | — |
| 1999-06-29 | $38.00 | $82.28 | 6,560,100 | — | — |
| 1999-06-28 | $36.81 | $79.71 | 5,194,000 | — | — |
| 1999-06-25 | $35.75 | $77.41 | 3,831,100 | — | — |
| 1999-06-24 | $35.38 | $76.60 | 2,805,900 | — | — |
| 1999-06-23 | $35.81 | $77.54 | 3,115,100 | — | — |
| 1999-06-22 | $36.06 | $78.08 | 3,169,300 | — | — |
| 1999-06-21 | $35.13 | $76.05 | 2,452,200 | — | — |
| 1999-06-18 | $36.00 | $77.95 | 3,864,900 | — | — |
| 1999-06-17 | $36.31 | $78.63 | 2,296,700 | — | — |
| 1999-06-16 | $35.75 | $77.41 | 3,442,900 | — | — |
| 1999-06-15 | $35.63 | $77.14 | 3,273,100 | — | — |
| 1999-06-14 | $35.19 | $76.19 | 3,684,400 | — | — |
| 1999-06-11 | $35.38 | $76.60 | 3,943,900 | — | — |
| 1999-06-10 | $35.13 | $76.05 | 3,184,800 | — | — |
| 1999-06-09 | $35.19 | $76.19 | 3,020,600 | — | — |
| 1999-06-08 | $35.69 | $76.98 | 3,259,600 | — | — |
| 1999-06-07 | $36.19 | $78.06 | 2,841,100 | — | — |
| 1999-06-04 | $36.31 | $78.33 | 2,853,100 | — | — |
| 1999-06-03 | $36.00 | $77.65 | 2,988,700 | — | — |
| 1999-06-02 | $36.25 | $78.19 | 2,416,000 | — | — |
| 1999-06-01 | $36.38 | $78.46 | 2,741,700 | — | — |
| 1999-05-28 | $35.50 | $76.58 | 2,938,700 | — | — |
| 1999-05-27 | $36.00 | $77.65 | 4,353,900 | — | — |
| 1999-05-26 | $36.75 | $79.27 | 4,600,000 | — | — |
| 1999-05-25 | $37.50 | $80.89 | 3,316,900 | — | — |
| 1999-05-24 | $37.81 | $81.56 | 2,748,000 | — | — |
| 1999-05-21 | $38.31 | $82.64 | 5,403,700 | — | — |
| 1999-05-20 | $37.63 | $81.16 | 3,485,800 | — | — |
| 1999-05-19 | $37.50 | $80.89 | 3,470,400 | — | — |
| 1999-05-18 | $37.75 | $81.43 | 3,330,800 | — | — |
| 1999-05-17 | $37.63 | $81.16 | 4,118,900 | — | — |
| 1999-05-14 | $38.19 | $82.37 | 6,751,900 | — | — |
| 1999-05-13 | $37.13 | $80.08 | 8,116,900 | — | — |
| 1999-05-12 | $35.50 | $76.58 | 7,280,700 | — | — |
| 1999-05-11 | $34.63 | $74.69 | 10,294,000 | — | — |
| 1999-05-10 | $35.25 | $76.04 | 6,421,200 | — | — |
| 1999-05-07 | $36.75 | $79.27 | 4,034,100 | — | — |
| 1999-05-06 | $36.69 | $79.14 | 3,685,800 | — | — |
| 1999-05-05 | $37.25 | $80.35 | 2,547,300 | — | — |
| 1999-05-04 | $37.06 | $79.95 | 3,484,000 | — | — |
| 1999-05-03 | $37.44 | $80.75 | 3,100,300 | — | — |
| 1999-04-30 | $36.94 | $79.68 | 3,545,200 | — | — |
| 1999-04-29 | $36.94 | $79.68 | 4,873,700 | — | — |
| 1999-04-28 | $37.56 | $81.02 | 3,366,000 | — | — |
| 1999-04-27 | $37.81 | $81.56 | 5,180,700 | — | — |
| 1999-04-26 | $36.75 | $79.27 | 4,375,400 | — | — |
| 1999-04-23 | $36.25 | $78.19 | 9,796,300 | — | — |
| 1999-04-22 | $36.94 | $79.68 | 19,307,000 | — | — |
| 1999-04-21 | $38.94 | $83.99 | 4,515,400 | — | — |
| 1999-04-20 | $37.13 | $80.08 | 4,736,300 | — | — |
| 1999-04-19 | $36.75 | $79.27 | 5,446,800 | — | — |
| 1999-04-16 | $36.44 | $78.60 | 5,455,500 | — | — |
| 1999-04-15 | $37.00 | $79.81 | 7,794,200 | — | — |
| 1999-04-14 | $38.00 | $81.97 | 3,166,700 | — | — |
| 1999-04-13 | $38.13 | $82.24 | 2,722,500 | — | — |
| 1999-04-12 | $39.50 | $85.20 | 4,153,900 | — | — |
| 1999-04-09 | $38.25 | $82.51 | 2,600,100 | — | — |
| 1999-04-08 | $38.50 | $83.05 | 3,184,100 | — | — |
| 1999-04-07 | $37.44 | $80.75 | 3,652,100 | — | — |
| 1999-04-06 | $38.25 | $82.51 | 2,967,300 | — | — |
| 1999-04-05 | $38.88 | $83.86 | 2,979,100 | — | — |
| 1999-04-01 | $38.63 | $83.32 | 2,169,800 | — | — |
| 1999-03-31 | $39.19 | $84.53 | 5,570,800 | — | — |
| 1999-03-30 | $39.88 | $86.01 | 4,271,000 | — | — |
| 1999-03-29 | $40.69 | $87.77 | 4,926,500 | — | — |
| 1999-03-26 | $40.00 | $86.28 | 4,893,200 | — | — |
| 1999-03-25 | $39.25 | $84.66 | 3,400,200 | — | — |
| 1999-03-24 | $38.25 | $82.51 | 2,698,700 | — | — |
| 1999-03-23 | $38.88 | $83.86 | 5,519,700 | — | — |
| 1999-03-22 | $39.75 | $85.74 | 3,403,500 | — | — |
| 1999-03-19 | $39.94 | $86.15 | 4,516,600 | — | — |
| 1999-03-18 | $40.13 | $86.55 | 3,655,400 | — | — |
| 1999-03-17 | $40.06 | $86.42 | 4,942,000 | — | — |
| 1999-03-16 | $39.88 | $86.01 | 5,374,100 | — | — |
| 1999-03-15 | $38.88 | $83.86 | 2,700,200 | — | — |
| 1999-03-12 | $38.50 | $83.05 | 4,789,000 | — | — |
| 1999-03-11 | $38.06 | $82.10 | 4,499,200 | — | — |
| 1999-03-10 | $38.06 | $82.10 | 4,785,500 | — | — |
| 1999-03-09 | $38.44 | $82.63 | 3,341,800 | — | — |
| 1999-03-08 | $39.06 | $83.98 | 3,460,000 | — | — |
| 1999-03-05 | $39.88 | $85.72 | 4,880,800 | — | — |
| 1999-03-04 | $37.75 | $81.15 | 3,487,800 | — | — |
| 1999-03-03 | $37.25 | $80.08 | 3,370,200 | — | — |
| 1999-03-02 | $36.88 | $79.27 | 3,170,500 | — | — |
| 1999-03-01 | $38.00 | $81.69 | 3,830,100 | — | — |
| 1999-02-26 | $37.56 | $80.75 | 4,755,200 | — | — |
| 1999-02-25 | $38.31 | $82.36 | 3,450,700 | — | — |
| 1999-02-24 | $39.00 | $83.84 | 3,971,300 | — | — |
| 1999-02-23 | $39.50 | $84.92 | 3,695,200 | — | — |
| 1999-02-22 | $39.50 | $84.92 | 3,855,700 | — | — |
| 1999-02-19 | $39.19 | $84.24 | 5,279,900 | — | — |
| 1999-02-18 | $37.56 | $80.75 | 1,977,200 | — | — |
| 1999-02-17 | $37.56 | $80.75 | 2,687,100 | — | — |
| 1999-02-16 | $37.25 | $80.08 | 2,466,800 | — | — |
| 1999-02-12 | $37.13 | $79.81 | 2,349,100 | — | — |
| 1999-02-11 | $37.88 | $81.42 | 2,319,400 | — | — |
| 1999-02-10 | $38.50 | $82.77 | 2,976,400 | — | — |
| 1999-02-09 | $37.75 | $81.15 | 3,103,700 | — | — |
| 1999-02-08 | $38.31 | $82.36 | 3,027,400 | — | — |
| 1999-02-05 | $37.88 | $81.42 | 2,914,500 | — | — |
| 1999-02-04 | $38.06 | $81.83 | 3,538,900 | — | — |
| 1999-02-03 | $38.81 | $83.44 | 4,212,700 | — | — |
| 1999-02-02 | $38.94 | $83.71 | 4,127,100 | — | — |
| 1999-02-01 | $38.13 | $81.96 | 2,366,800 | — | — |
| 1999-01-29 | $39.00 | $83.84 | 2,857,000 | — | — |
| 1999-01-28 | $39.81 | $85.59 | 2,989,800 | — | — |
| 1999-01-27 | $40.13 | $86.26 | 4,057,300 | — | — |
| 1999-01-26 | $39.69 | $85.32 | 4,464,200 | — | — |
| 1999-01-25 | $40.25 | $86.53 | 5,255,500 | — | — |
| 1999-01-22 | $38.94 | $83.71 | 3,931,200 | — | — |
| 1999-01-21 | $37.94 | $81.56 | 3,152,300 | — | — |
| 1999-01-20 | $38.44 | $82.63 | 2,901,100 | — | — |
| 1999-01-19 | $37.50 | $80.62 | 4,820,400 | — | — |
| 1999-01-15 | $39.50 | $84.92 | 2,940,300 | — | — |
| 1999-01-14 | $38.75 | $83.30 | 5,094,800 | — | — |
| 1999-01-13 | $40.25 | $86.53 | 3,226,000 | — | — |
| 1999-01-12 | $40.00 | $85.99 | 3,467,200 | — | — |
| 1999-01-11 | $40.88 | $87.87 | 7,371,700 | — | — |
| 1999-01-08 | $41.38 | $88.95 | 5,191,700 | — | — |
| 1999-01-07 | $40.75 | $87.60 | 3,369,000 | — | — |
| 1999-01-06 | $41.81 | $89.89 | 4,216,500 | — | — |
| 1999-01-05 | $40.75 | $87.60 | 3,616,900 | — | — |
| 1999-01-04 | $40.69 | $87.47 | 3,221,600 | — | — |