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
- 1989-12-08 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 | $67.66 | $67.66 | 602,280 | — | — |
| 1999-12-30 | $68.13 | $68.13 | 958,080 | — | — |
| 1999-12-29 | $71.56 | $71.56 | 2,866,440 | — | — |
| 1999-12-28 | $64.69 | $64.69 | 1,307,720 | — | — |
| 1999-12-27 | $68.28 | $68.28 | 2,015,600 | — | — |
| 1999-12-23 | $66.88 | $66.88 | 1,425,560 | — | — |
| 1999-12-22 | $70.78 | $70.78 | 966,600 | — | — |
| 1999-12-21 | $74.06 | $74.06 | 2,096,240 | — | — |
| 1999-12-20 | $71.56 | $71.56 | 2,770,600 | — | — |
| 1999-12-17 | $76.25 | $76.25 | 5,872,680 | — | — |
| 1999-12-16 | $82.19 | $82.19 | 2,314,160 | — | — |
| 1999-12-15 | $76.72 | $76.72 | 1,258,440 | — | — |
| 1999-12-14 | $76.09 | $76.09 | 1,380,800 | — | — |
| 1999-12-13 | $74.38 | $74.38 | 1,169,920 | — | — |
| 1999-12-10 | $76.88 | $76.88 | 2,165,640 | — | — |
| 1999-12-09 | $68.44 | $68.44 | 2,563,840 | — | — |
| 1999-12-08 | $71.72 | $71.72 | 1,464,000 | — | — |
| 1999-12-07 | $69.84 | $69.84 | 2,009,920 | — | — |
| 1999-12-06 | $74.53 | $74.53 | 2,114,480 | — | — |
| 1999-12-03 | $72.34 | $72.34 | 3,684,600 | — | — |
| 1999-12-02 | $69.69 | $69.69 | 3,031,840 | — | — |
| 1999-12-01 | $60.47 | $60.47 | 1,785,240 | — | — |
| 1999-11-30 | $56.72 | $56.72 | 1,822,440 | — | — |
| 1999-11-29 | $59.84 | $59.84 | 1,072,920 | — | — |
| 1999-11-26 | $60.00 | $60.00 | 372,160 | — | — |
| 1999-11-24 | $60.00 | $60.00 | 1,920,960 | — | — |
| 1999-11-23 | $59.84 | $59.84 | 1,432,560 | — | — |
| 1999-11-22 | $66.09 | $66.09 | 1,793,680 | — | — |
| 1999-11-19 | $63.91 | $63.91 | 3,712,760 | — | — |
| 1999-11-18 | $70.16 | $70.16 | 6,312,600 | — | — |
| 1999-11-17 | $55.00 | $55.00 | 2,279,480 | — | — |
| 1999-11-16 | $52.66 | $52.66 | 1,300,680 | — | — |
| 1999-11-15 | $50.78 | $50.78 | 1,128,880 | — | — |
| 1999-11-12 | $50.63 | $50.63 | 1,110,960 | — | — |
| 1999-11-11 | $50.00 | $50.00 | 1,344,480 | — | — |
| 1999-11-10 | $49.06 | $49.06 | 1,355,000 | — | — |
| 1999-11-09 | $50.00 | $50.00 | 1,459,800 | — | — |
| 1999-11-08 | $50.16 | $50.16 | 1,445,400 | — | — |
| 1999-11-05 | $49.84 | $49.84 | 984,320 | — | — |
| 1999-11-04 | $48.13 | $48.13 | 1,185,720 | — | — |
| 1999-11-03 | $48.44 | $48.44 | 1,715,520 | — | — |
| 1999-11-02 | $48.91 | $48.91 | 1,451,640 | — | — |
| 1999-11-01 | $47.81 | $47.81 | 919,760 | — | — |
| 1999-10-29 | $47.66 | $47.66 | 1,609,200 | — | — |
| 1999-10-28 | $45.00 | $45.00 | 1,412,840 | — | — |
| 1999-10-27 | $43.13 | $43.13 | 984,480 | — | — |
| 1999-10-26 | $42.34 | $42.34 | 873,720 | — | — |
| 1999-10-25 | $42.81 | $42.81 | 1,068,040 | — | — |
| 1999-10-22 | $43.44 | $43.44 | 1,306,760 | — | — |
| 1999-10-21 | $43.59 | $43.59 | 1,659,520 | — | — |
| 1999-10-20 | $42.50 | $42.50 | 4,280,400 | — | — |
| 1999-10-19 | $42.66 | $42.66 | 4,933,600 | — | — |
| 1999-10-18 | $37.97 | $37.97 | 2,539,400 | — | — |
| 1999-10-15 | $35.94 | $35.94 | 1,029,920 | — | — |
| 1999-10-14 | $37.19 | $37.19 | 1,061,400 | — | — |
| 1999-10-13 | $36.25 | $36.25 | 1,776,040 | — | — |
| 1999-10-12 | $35.63 | $35.63 | 523,240 | — | — |
| 1999-10-11 | $35.63 | $35.63 | 396,640 | — | — |
| 1999-10-08 | $36.09 | $36.09 | 788,040 | — | — |
| 1999-10-07 | $34.84 | $34.84 | 601,840 | — | — |
| 1999-10-06 | $35.16 | $35.16 | 1,118,080 | — | — |
| 1999-10-05 | $35.47 | $35.47 | 1,244,200 | — | — |
| 1999-10-04 | $38.13 | $38.13 | 1,712,800 | — | — |
| 1999-10-01 | $36.72 | $36.72 | 1,923,600 | — | — |
| 1999-09-30 | $33.75 | $33.75 | 1,865,520 | — | — |
| 1999-09-29 | $32.97 | $32.97 | 1,915,520 | — | — |
| 1999-09-28 | $32.66 | $32.66 | 1,665,640 | — | — |
| 1999-09-27 | $32.81 | $32.81 | 2,582,720 | — | — |
| 1999-09-24 | $34.53 | $34.53 | 1,626,840 | — | — |
| 1999-09-23 | $35.16 | $35.16 | 1,851,320 | — | — |
| 1999-09-22 | $37.03 | $37.03 | 1,839,280 | — | — |
| 1999-09-21 | $36.56 | $36.56 | 1,378,280 | — | — |
| 1999-09-20 | $38.44 | $38.44 | 1,298,760 | — | — |
| 1999-09-17 | $39.22 | $39.22 | 900,120 | — | — |
| 1999-09-16 | $38.91 | $38.91 | 865,440 | — | — |
| 1999-09-15 | $38.28 | $38.28 | 1,526,720 | — | — |
| 1999-09-14 | $38.59 | $38.59 | 1,062,760 | — | — |
| 1999-09-13 | $37.34 | $37.34 | 902,840 | — | — |
| 1999-09-10 | $39.69 | $39.69 | 3,253,600 | — | — |
| 1999-09-09 | $36.88 | $36.88 | 2,050,240 | — | — |
| 1999-09-08 | $35.00 | $35.00 | 1,200,880 | — | — |
| 1999-09-07 | $35.16 | $35.16 | 516,880 | — | — |
| 1999-09-03 | $36.09 | $36.09 | 777,840 | — | — |
| 1999-09-02 | $34.06 | $34.06 | 711,680 | — | — |
| 1999-09-01 | $34.22 | $34.22 | 482,120 | — | — |
| 1999-08-31 | $35.00 | $35.00 | 951,040 | — | — |
| 1999-08-30 | $34.06 | $34.06 | 465,480 | — | — |
| 1999-08-27 | $34.53 | $34.53 | 1,438,920 | — | — |
| 1999-08-26 | $35.00 | $35.00 | 3,010,080 | — | — |
| 1999-08-25 | $34.06 | $34.06 | 1,045,040 | — | — |
| 1999-08-24 | $34.22 | $34.22 | 928,240 | — | — |
| 1999-08-23 | $35.16 | $35.16 | 825,800 | — | — |
| 1999-08-20 | $35.00 | $35.00 | 610,520 | — | — |
| 1999-08-19 | $34.53 | $34.53 | 879,680 | — | — |
| 1999-08-18 | $36.25 | $36.25 | 1,676,560 | — | — |
| 1999-08-17 | $36.88 | $36.88 | 1,997,080 | — | — |
| 1999-08-16 | $36.25 | $36.25 | 642,360 | — | — |
| 1999-08-13 | $37.34 | $37.34 | 1,429,200 | — | — |
| 1999-08-12 | $33.75 | $33.75 | 827,280 | — | — |
| 1999-08-11 | $34.84 | $34.84 | 498,240 | — | — |
| 1999-08-10 | $33.75 | $33.75 | 895,480 | — | — |
| 1999-08-09 | $34.22 | $34.22 | 632,040 | — | — |
| 1999-08-06 | $34.38 | $34.38 | 587,920 | — | — |
| 1999-08-05 | $35.47 | $35.47 | 1,079,520 | — | — |
| 1999-08-04 | $34.53 | $34.53 | 849,720 | — | — |
| 1999-08-03 | $34.69 | $34.69 | 563,640 | — | — |
| 1999-08-02 | $35.31 | $35.31 | 493,320 | — | — |
| 1999-07-30 | $35.31 | $35.31 | 549,760 | — | — |
| 1999-07-29 | $35.00 | $35.00 | 870,720 | — | — |
| 1999-07-28 | $36.41 | $36.41 | 675,120 | — | — |
| 1999-07-27 | $36.88 | $36.88 | 710,640 | — | — |
| 1999-07-26 | $35.31 | $35.31 | 904,440 | — | — |
| 1999-07-23 | $37.19 | $37.19 | 967,160 | — | — |
| 1999-07-22 | $35.31 | $35.31 | 820,080 | — | — |
| 1999-07-21 | $35.94 | $35.94 | 1,139,160 | — | — |
| 1999-07-20 | $35.31 | $35.31 | 2,294,440 | — | — |
| 1999-07-19 | $39.53 | $39.53 | 1,367,200 | — | — |
| 1999-07-16 | $38.75 | $38.75 | 958,400 | — | — |
| 1999-07-15 | $39.22 | $39.22 | 1,005,080 | — | — |
| 1999-07-14 | $38.59 | $38.59 | 784,320 | — | — |
| 1999-07-13 | $38.28 | $38.28 | 1,321,720 | — | — |
| 1999-07-12 | $40.47 | $40.47 | 4,808,960 | — | — |
| 1999-07-09 | $35.63 | $35.63 | 3,120,240 | — | — |
| 1999-07-08 | $33.13 | $33.13 | 2,204,000 | — | — |
| 1999-07-07 | $32.97 | $32.97 | 3,103,480 | — | — |
| 1999-07-06 | $32.50 | $32.50 | 4,511,520 | — | — |
| 1999-07-02 | $35.31 | $35.31 | 3,338,160 | — | — |
| 1999-07-01 | $34.22 | $34.22 | 811,960 | — | — |
| 1999-06-30 | $34.69 | $34.69 | 1,639,840 | — | — |
| 1999-06-29 | $35.00 | $35.00 | 1,731,480 | — | — |
| 1999-06-28 | $36.41 | $36.41 | 1,112,640 | — | — |
| 1999-06-25 | $36.25 | $36.25 | 998,040 | — | — |
| 1999-06-24 | $34.06 | $34.06 | 763,360 | — | — |
| 1999-06-23 | $36.25 | $36.25 | 546,280 | — | — |
| 1999-06-22 | $36.56 | $36.56 | 806,480 | — | — |
| 1999-06-21 | $36.88 | $36.88 | 1,451,320 | — | — |
| 1999-06-18 | $37.50 | $37.50 | 1,203,560 | — | — |
| 1999-06-17 | $36.25 | $36.25 | 1,022,080 | — | — |
| 1999-06-16 | $36.25 | $36.25 | 1,332,880 | — | — |
| 1999-06-15 | $33.44 | $33.44 | 560,960 | — | — |
| 1999-06-14 | $33.59 | $33.59 | 476,720 | — | — |
| 1999-06-11 | $33.44 | $33.44 | 703,320 | — | — |
| 1999-06-10 | $33.59 | $33.59 | 706,040 | — | — |
| 1999-06-09 | $34.69 | $34.69 | 835,000 | — | — |
| 1999-06-08 | $35.00 | $35.00 | 965,800 | — | — |
| 1999-06-07 | $34.84 | $34.84 | 1,502,560 | — | — |
| 1999-06-04 | $33.28 | $33.28 | 751,560 | — | — |
| 1999-06-03 | $31.72 | $31.72 | 775,600 | — | — |
| 1999-06-02 | $33.59 | $33.59 | 846,000 | — | — |
| 1999-06-01 | $32.97 | $32.97 | 811,600 | — | — |
| 1999-05-28 | $34.69 | $34.69 | 964,680 | — | — |
| 1999-05-27 | $34.22 | $34.22 | 918,800 | — | — |
| 1999-05-26 | $34.69 | $34.69 | 1,114,120 | — | — |
| 1999-05-25 | $33.13 | $33.13 | 1,807,480 | — | — |
| 1999-05-24 | $33.13 | $33.13 | 1,237,920 | — | — |
| 1999-05-21 | $32.97 | $32.97 | 1,859,680 | — | — |
| 1999-05-20 | $34.30 | $34.30 | 855,360 | — | — |
| 1999-05-19 | $36.88 | $36.88 | 1,926,240 | — | — |
| 1999-05-18 | $35.78 | $35.78 | 3,226,400 | — | — |
| 1999-05-17 | $31.09 | $31.09 | 1,233,040 | — | — |
| 1999-05-14 | $29.84 | $29.84 | 2,134,480 | — | — |
| 1999-05-13 | $30.94 | $30.94 | 1,765,560 | — | — |
| 1999-05-12 | $31.25 | $31.25 | 2,647,720 | — | — |
| 1999-05-11 | $31.88 | $31.88 | 1,711,240 | — | — |
| 1999-05-10 | $32.34 | $32.34 | 1,397,840 | — | — |
| 1999-05-07 | $31.25 | $31.25 | 1,079,400 | — | — |
| 1999-05-06 | $30.86 | $30.86 | 1,658,760 | — | — |
| 1999-05-05 | $31.95 | $31.95 | 1,441,560 | — | — |
| 1999-05-04 | $32.03 | $32.03 | 3,188,880 | — | — |
| 1999-05-03 | $31.41 | $31.41 | 786,200 | — | — |
| 1999-04-30 | $32.66 | $32.66 | 1,217,800 | — | — |
| 1999-04-29 | $31.09 | $31.09 | 1,993,040 | — | — |
| 1999-04-28 | $31.09 | $31.09 | 1,392,360 | — | — |
| 1999-04-27 | $32.34 | $32.34 | 1,920,200 | — | — |
| 1999-04-26 | $34.69 | $34.69 | 2,180,080 | — | — |
| 1999-04-23 | $32.34 | $32.34 | 2,452,720 | — | — |
| 1999-04-22 | $32.81 | $32.81 | 1,864,800 | — | — |
| 1999-04-21 | $32.89 | $32.89 | 2,884,160 | — | — |
| 1999-04-20 | $34.53 | $34.53 | 2,526,720 | — | — |
| 1999-04-19 | $39.38 | $39.38 | 931,800 | — | — |
| 1999-04-16 | $38.75 | $38.75 | 924,240 | — | — |
| 1999-04-15 | $40.16 | $40.16 | 1,114,000 | — | — |
| 1999-04-14 | $39.22 | $39.22 | 901,360 | — | — |
| 1999-04-13 | $38.91 | $38.91 | 763,560 | — | — |
| 1999-04-12 | $42.66 | $42.66 | 701,120 | — | — |
| 1999-04-09 | $42.19 | $42.19 | 1,016,360 | — | — |
| 1999-04-08 | $39.84 | $39.84 | 2,660,800 | — | — |
| 1999-04-07 | $41.25 | $41.25 | 3,090,480 | — | — |
| 1999-04-06 | $45.63 | $45.63 | 1,482,720 | — | — |
| 1999-04-05 | $48.44 | $48.44 | 1,140,440 | — | — |
| 1999-04-01 | $50.00 | $50.00 | 1,475,320 | — | — |
| 1999-03-31 | $49.38 | $49.38 | 1,015,960 | — | — |
| 1999-03-30 | $49.22 | $49.22 | 1,782,880 | — | — |
| 1999-03-29 | $51.25 | $51.25 | 1,086,760 | — | — |
| 1999-03-26 | $49.53 | $49.53 | 1,645,040 | — | — |
| 1999-03-25 | $51.56 | $51.56 | 956,920 | — | — |
| 1999-03-24 | $49.22 | $49.22 | 990,160 | — | — |
| 1999-03-23 | $47.81 | $47.81 | 1,622,280 | — | — |
| 1999-03-22 | $51.72 | $51.72 | 1,695,160 | — | — |
| 1999-03-19 | $52.50 | $52.50 | 4,016,240 | — | — |
| 1999-03-18 | $47.81 | $47.81 | 785,280 | — | — |
| 1999-03-17 | $43.91 | $43.91 | 748,960 | — | — |
| 1999-03-16 | $45.94 | $45.94 | 643,720 | — | — |
| 1999-03-15 | $46.41 | $46.41 | 731,760 | — | — |
| 1999-03-12 | $46.25 | $46.25 | 1,202,040 | — | — |
| 1999-03-11 | $47.97 | $47.97 | 1,746,280 | — | — |
| 1999-03-10 | $48.91 | $48.91 | 2,170,200 | — | — |
| 1999-03-09 | $47.50 | $47.50 | 5,259,960 | — | — |
| 1999-03-08 | $43.75 | $43.75 | 4,396,040 | — | — |
| 1999-03-05 | $37.50 | $37.50 | 1,339,760 | — | — |
| 1999-03-04 | $36.72 | $36.72 | 1,229,720 | — | — |
| 1999-03-03 | $35.31 | $35.31 | 1,019,360 | — | — |
| 1999-03-02 | $36.09 | $36.09 | 771,800 | — | — |
| 1999-03-01 | $38.28 | $38.28 | 587,200 | — | — |
| 1999-02-26 | $38.44 | $38.44 | 1,231,640 | — | — |
| 1999-02-25 | $38.28 | $38.28 | 1,086,760 | — | — |
| 1999-02-24 | $38.59 | $38.59 | 1,636,400 | — | — |
| 1999-02-23 | $38.59 | $38.59 | 1,251,480 | — | — |
| 1999-02-22 | $37.66 | $37.66 | 1,155,080 | — | — |
| 1999-02-19 | $35.78 | $35.78 | 1,278,360 | — | — |
| 1999-02-18 | $35.78 | $35.78 | 1,191,160 | — | — |
| 1999-02-17 | $35.47 | $35.47 | 1,000,400 | — | — |
| 1999-02-16 | $35.94 | $35.94 | 1,616,080 | — | — |
| 1999-02-12 | $35.63 | $35.63 | 1,590,640 | — | — |
| 1999-02-11 | $35.47 | $35.47 | 5,260,640 | — | — |
| 1999-02-10 | $32.97 | $32.97 | 1,924,040 | — | — |
| 1999-02-09 | $31.25 | $31.25 | 1,511,160 | — | — |
| 1999-02-08 | $35.00 | $35.00 | 1,103,960 | — | — |
| 1999-02-05 | $34.84 | $34.84 | 2,010,400 | — | — |
| 1999-02-04 | $35.47 | $35.47 | 3,092,960 | — | — |
| 1999-02-03 | $32.34 | $32.34 | 1,023,760 | — | — |
| 1999-02-02 | $31.41 | $31.41 | 847,240 | — | — |
| 1999-02-01 | $32.34 | $32.34 | 1,275,920 | — | — |
| 1999-01-29 | $32.66 | $32.66 | 1,091,880 | — | — |
| 1999-01-28 | $33.91 | $33.91 | 992,560 | — | — |
| 1999-01-27 | $33.13 | $33.13 | 665,680 | — | — |
| 1999-01-26 | $34.53 | $34.53 | 1,076,600 | — | — |
| 1999-01-25 | $33.91 | $33.91 | 1,770,520 | — | — |
| 1999-01-22 | $34.38 | $34.38 | 1,282,440 | — | — |
| 1999-01-21 | $33.75 | $33.75 | 1,986,000 | — | — |
| 1999-01-20 | $36.25 | $36.25 | 2,851,360 | — | — |
| 1999-01-19 | $40.00 | $40.00 | 3,291,080 | — | — |
| 1999-01-15 | $41.41 | $41.41 | 1,589,360 | — | — |
| 1999-01-14 | $38.28 | $38.28 | 665,440 | — | — |
| 1999-01-13 | $39.22 | $39.22 | 772,640 | — | — |
| 1999-01-12 | $40.31 | $40.31 | 916,320 | — | — |
| 1999-01-11 | $40.47 | $40.47 | 636,120 | — | — |
| 1999-01-08 | $40.00 | $40.00 | 1,325,280 | — | — |
| 1999-01-07 | $41.41 | $41.41 | 1,063,320 | — | — |
| 1999-01-06 | $43.91 | $43.91 | 1,592,920 | — | — |
| 1999-01-05 | $44.22 | $44.22 | 1,460,680 | — | — |
| 1999-01-04 | $42.50 | $42.50 | 1,288,720 | — | — |