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
- 1984-03-12 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 | $60.56 | $143.25 | 566,500 | — | — |
| 1999-12-30 | $60.38 | $142.81 | 1,120,800 | — | — |
| 1999-12-29 | $61.06 | $144.44 | 1,163,600 | — | — |
| 1999-12-28 | $59.75 | $141.33 | 1,204,700 | — | — |
| 1999-12-27 | $58.00 | $137.19 | 1,635,100 | — | — |
| 1999-12-23 | $60.63 | $143.40 | 597,800 | — | — |
| 1999-12-22 | $59.31 | $140.30 | 1,591,500 | — | — |
| 1999-12-21 | $60.56 | $143.25 | 1,673,300 | — | — |
| 1999-12-20 | $60.56 | $143.25 | 1,960,900 | — | — |
| 1999-12-17 | $61.50 | $145.47 | 5,741,500 | — | — |
| 1999-12-16 | $62.50 | $147.84 | 3,699,900 | — | — |
| 1999-12-15 | $60.25 | $142.51 | 2,756,200 | — | — |
| 1999-12-14 | $57.94 | $137.05 | 1,978,600 | — | — |
| 1999-12-13 | $56.81 | $134.38 | 1,972,400 | — | — |
| 1999-12-10 | $55.94 | $132.31 | 1,758,300 | — | — |
| 1999-12-09 | $57.75 | $136.60 | 3,390,700 | — | — |
| 1999-12-08 | $56.25 | $133.05 | 3,860,400 | — | — |
| 1999-12-07 | $56.63 | $133.94 | 3,609,600 | — | — |
| 1999-12-06 | $57.69 | $136.45 | 2,182,400 | — | — |
| 1999-12-03 | $58.69 | $138.82 | 2,404,800 | — | — |
| 1999-12-02 | $57.63 | $136.30 | 2,007,600 | — | — |
| 1999-12-01 | $58.50 | $138.37 | 2,191,700 | — | — |
| 1999-11-30 | $58.00 | $137.19 | 3,691,400 | — | — |
| 1999-11-29 | $59.81 | $141.48 | 1,729,700 | — | — |
| 1999-11-26 | $60.94 | $144.14 | 727,500 | — | — |
| 1999-11-24 | $62.00 | $146.65 | 1,504,300 | — | — |
| 1999-11-23 | $61.63 | $145.77 | 2,086,300 | — | — |
| 1999-11-22 | $62.75 | $148.43 | 1,976,400 | — | — |
| 1999-11-19 | $63.38 | $149.91 | 2,097,000 | — | — |
| 1999-11-18 | $65.00 | $153.75 | 2,843,900 | — | — |
| 1999-11-17 | $64.69 | $153.01 | 2,148,600 | — | — |
| 1999-11-16 | $63.81 | $150.94 | 2,355,400 | — | — |
| 1999-11-15 | $62.25 | $147.24 | 1,256,100 | — | — |
| 1999-11-12 | $61.63 | $145.77 | 2,156,500 | — | — |
| 1999-11-11 | $61.81 | $146.21 | 2,409,500 | — | — |
| 1999-11-10 | $61.56 | $145.62 | 2,912,400 | — | — |
| 1999-11-09 | $59.25 | $140.15 | 2,533,800 | — | — |
| 1999-11-08 | $57.63 | $136.30 | 2,950,300 | — | — |
| 1999-11-05 | $55.63 | $131.57 | 3,202,700 | — | — |
| 1999-11-04 | $57.00 | $134.83 | 2,935,900 | — | — |
| 1999-11-03 | $60.00 | $141.92 | 1,875,100 | — | — |
| 1999-11-02 | $59.50 | $140.74 | 1,675,000 | — | — |
| 1999-11-01 | $59.63 | $141.04 | 1,550,800 | — | — |
| 1999-10-29 | $59.94 | $141.78 | 2,165,300 | — | — |
| 1999-10-28 | $60.69 | $143.55 | 1,841,400 | — | — |
| 1999-10-27 | $59.56 | $140.89 | 1,968,800 | — | — |
| 1999-10-26 | $59.13 | $139.85 | 1,530,600 | — | — |
| 1999-10-25 | $60.31 | $142.66 | 1,738,000 | — | — |
| 1999-10-22 | $60.81 | $143.85 | 2,048,300 | — | — |
| 1999-10-21 | $59.81 | $141.48 | 1,794,500 | — | — |
| 1999-10-20 | $59.88 | $141.63 | 1,858,900 | — | — |
| 1999-10-19 | $58.25 | $137.78 | 1,706,000 | — | — |
| 1999-10-18 | $58.25 | $137.78 | 1,593,700 | — | — |
| 1999-10-15 | $57.75 | $136.60 | 2,511,800 | — | — |
| 1999-10-14 | $59.00 | $139.56 | 1,678,100 | — | — |
| 1999-10-13 | $59.00 | $139.56 | 1,872,000 | — | — |
| 1999-10-12 | $58.00 | $137.19 | 1,704,600 | — | — |
| 1999-10-11 | $57.38 | $135.71 | 1,973,600 | — | — |
| 1999-10-08 | $57.94 | $137.05 | 2,466,500 | — | — |
| 1999-10-07 | $59.13 | $139.85 | 1,456,100 | — | — |
| 1999-10-06 | $60.38 | $142.81 | 3,599,200 | — | — |
| 1999-10-05 | $59.00 | $139.56 | 2,743,900 | — | — |
| 1999-10-04 | $59.94 | $141.78 | 2,086,500 | — | — |
| 1999-10-01 | $59.38 | $140.44 | 1,762,100 | — | — |
| 1999-09-30 | $59.06 | $139.71 | 2,246,300 | — | — |
| 1999-09-29 | $58.69 | $138.82 | 2,217,700 | — | — |
| 1999-09-28 | $58.38 | $138.08 | 2,552,300 | — | — |
| 1999-09-27 | $59.19 | $140.00 | 1,828,700 | — | — |
| 1999-09-24 | $57.81 | $136.75 | 1,923,700 | — | — |
| 1999-09-23 | $58.75 | $138.97 | 2,543,700 | — | — |
| 1999-09-22 | $59.75 | $141.33 | 2,252,400 | — | — |
| 1999-09-21 | $58.69 | $138.82 | 1,660,000 | — | — |
| 1999-09-20 | $60.56 | $143.25 | 1,240,000 | — | — |
| 1999-09-17 | $61.19 | $144.73 | 2,303,900 | — | — |
| 1999-09-16 | $61.63 | $145.77 | 1,157,200 | — | — |
| 1999-09-15 | $62.44 | $147.69 | 2,853,000 | — | — |
| 1999-09-14 | $62.81 | $148.58 | 1,943,600 | — | — |
| 1999-09-13 | $63.38 | $149.91 | 1,381,200 | — | — |
| 1999-09-10 | $64.44 | $152.42 | 1,562,300 | — | — |
| 1999-09-09 | $64.88 | $153.45 | 2,497,700 | — | — |
| 1999-09-08 | $62.50 | $147.84 | 1,802,500 | — | — |
| 1999-09-07 | $62.88 | $148.72 | 1,371,200 | — | — |
| 1999-09-03 | $62.44 | $147.69 | 1,549,000 | — | — |
| 1999-09-02 | $61.69 | $145.92 | 1,704,900 | — | — |
| 1999-09-01 | $62.50 | $147.84 | 3,091,800 | — | — |
| 1999-08-31 | $61.88 | $146.36 | 1,850,100 | — | — |
| 1999-08-30 | $60.69 | $143.55 | 1,345,700 | — | — |
| 1999-08-27 | $61.94 | $146.51 | 2,428,800 | — | — |
| 1999-08-26 | $61.69 | $145.92 | 2,148,500 | — | — |
| 1999-08-25 | $64.31 | $152.12 | 2,264,800 | — | — |
| 1999-08-24 | $64.13 | $151.68 | 1,683,400 | — | — |
| 1999-08-23 | $64.94 | $153.60 | 2,086,900 | — | — |
| 1999-08-20 | $64.69 | $153.01 | 1,672,700 | — | — |
| 1999-08-19 | $64.69 | $153.01 | 2,450,000 | — | — |
| 1999-08-18 | $63.63 | $150.50 | 1,365,400 | — | — |
| 1999-08-17 | $65.13 | $154.05 | 1,471,500 | — | — |
| 1999-08-16 | $64.44 | $152.42 | 1,887,600 | — | — |
| 1999-08-13 | $65.81 | $155.67 | 1,468,100 | — | — |
| 1999-08-12 | $66.25 | $156.71 | 2,843,400 | — | — |
| 1999-08-11 | $65.31 | $154.49 | 3,425,000 | — | — |
| 1999-08-10 | $64.19 | $151.83 | 2,405,600 | — | — |
| 1999-08-09 | $65.25 | $154.34 | 2,505,700 | — | — |
| 1999-08-06 | $63.00 | $149.02 | 2,778,900 | — | — |
| 1999-08-05 | $62.56 | $146.34 | 3,373,900 | — | — |
| 1999-08-04 | $60.38 | $141.22 | 1,874,000 | — | — |
| 1999-08-03 | $60.31 | $141.07 | 1,374,600 | — | — |
| 1999-08-02 | $59.75 | $139.76 | 1,384,700 | — | — |
| 1999-07-30 | $61.00 | $142.68 | 2,908,300 | — | — |
| 1999-07-29 | $59.44 | $139.03 | 1,794,800 | — | — |
| 1999-07-28 | $59.75 | $139.76 | 2,125,100 | — | — |
| 1999-07-27 | $58.94 | $137.86 | 1,795,000 | — | — |
| 1999-07-26 | $59.06 | $138.15 | 2,350,500 | — | — |
| 1999-07-23 | $60.75 | $142.10 | 2,036,600 | — | — |
| 1999-07-22 | $61.13 | $142.97 | 2,030,400 | — | — |
| 1999-07-21 | $62.69 | $146.63 | 2,312,500 | — | — |
| 1999-07-20 | $62.75 | $146.77 | 1,854,400 | — | — |
| 1999-07-19 | $64.44 | $150.72 | 1,448,000 | — | — |
| 1999-07-16 | $64.69 | $151.31 | 1,505,900 | — | — |
| 1999-07-15 | $65.38 | $152.91 | 2,879,100 | — | — |
| 1999-07-14 | $63.88 | $149.40 | 1,667,100 | — | — |
| 1999-07-13 | $64.00 | $149.70 | 2,085,200 | — | — |
| 1999-07-12 | $64.00 | $149.70 | 2,421,000 | — | — |
| 1999-07-09 | $64.25 | $150.28 | 2,532,700 | — | — |
| 1999-07-08 | $63.69 | $148.97 | 2,676,400 | — | — |
| 1999-07-07 | $62.88 | $147.07 | 2,491,600 | — | — |
| 1999-07-06 | $61.94 | $144.87 | 2,361,600 | — | — |
| 1999-07-02 | $60.13 | $140.63 | 1,702,600 | — | — |
| 1999-07-01 | $60.63 | $141.80 | 1,854,300 | — | — |
| 1999-06-30 | $60.25 | $140.93 | 2,524,700 | — | — |
| 1999-06-29 | $59.44 | $139.03 | 1,671,600 | — | — |
| 1999-06-28 | $58.44 | $136.69 | 1,422,700 | — | — |
| 1999-06-25 | $58.94 | $137.86 | 1,399,700 | — | — |
| 1999-06-24 | $58.75 | $137.42 | 1,757,300 | — | — |
| 1999-06-23 | $60.25 | $140.93 | 2,154,900 | — | — |
| 1999-06-22 | $59.50 | $139.17 | 2,109,800 | — | — |
| 1999-06-21 | $59.81 | $139.90 | 2,976,100 | — | — |
| 1999-06-18 | $61.00 | $142.68 | 3,836,600 | — | — |
| 1999-06-17 | $60.19 | $140.78 | 2,078,900 | — | — |
| 1999-06-16 | $60.06 | $140.49 | 1,979,600 | — | — |
| 1999-06-15 | $60.13 | $140.63 | 2,721,800 | — | — |
| 1999-06-14 | $59.25 | $138.59 | 2,067,500 | — | — |
| 1999-06-11 | $59.63 | $139.46 | 2,395,300 | — | — |
| 1999-06-10 | $58.94 | $137.86 | 1,823,100 | — | — |
| 1999-06-09 | $58.38 | $136.54 | 1,525,900 | — | — |
| 1999-06-08 | $57.94 | $135.52 | 2,155,500 | — | — |
| 1999-06-07 | $59.25 | $138.59 | 2,332,200 | — | — |
| 1999-06-04 | $58.31 | $136.40 | 1,832,800 | — | — |
| 1999-06-03 | $57.06 | $133.47 | 1,859,100 | — | — |
| 1999-06-02 | $56.38 | $131.86 | 2,640,100 | — | — |
| 1999-06-01 | $55.94 | $130.84 | 2,237,600 | — | — |
| 1999-05-28 | $56.56 | $132.30 | 2,883,500 | — | — |
| 1999-05-27 | $55.31 | $129.38 | 2,774,900 | — | — |
| 1999-05-26 | $58.06 | $135.81 | 2,933,600 | — | — |
| 1999-05-25 | $56.63 | $132.45 | 2,033,900 | — | — |
| 1999-05-24 | $56.38 | $131.86 | 2,551,600 | — | — |
| 1999-05-21 | $57.00 | $133.32 | 2,089,100 | — | — |
| 1999-05-20 | $55.69 | $130.26 | 2,883,100 | — | — |
| 1999-05-19 | $54.88 | $128.35 | 2,389,900 | — | — |
| 1999-05-18 | $55.13 | $128.94 | 2,477,700 | — | — |
| 1999-05-17 | $56.44 | $132.01 | 1,770,800 | — | — |
| 1999-05-14 | $57.31 | $134.06 | 2,127,500 | — | — |
| 1999-05-13 | $58.63 | $137.13 | 1,297,200 | — | — |
| 1999-05-12 | $58.88 | $137.71 | 2,760,700 | — | — |
| 1999-05-11 | $59.56 | $139.32 | 2,646,000 | — | — |
| 1999-05-10 | $59.63 | $139.46 | 2,284,700 | — | — |
| 1999-05-07 | $61.25 | $141.19 | 5,186,100 | — | — |
| 1999-05-06 | $60.94 | $140.47 | 3,959,200 | — | — |
| 1999-05-05 | $59.25 | $136.58 | 2,395,100 | — | — |
| 1999-05-04 | $59.13 | $136.29 | 2,853,000 | — | — |
| 1999-05-03 | $59.13 | $136.29 | 2,843,000 | — | — |
| 1999-04-30 | $58.69 | $135.28 | 2,636,400 | — | — |
| 1999-04-29 | $59.00 | $136.00 | 3,915,200 | — | — |
| 1999-04-28 | $58.31 | $134.42 | 4,587,100 | — | — |
| 1999-04-27 | $56.75 | $130.81 | 1,972,400 | — | — |
| 1999-04-26 | $55.00 | $126.78 | 1,285,500 | — | — |
| 1999-04-23 | $55.25 | $127.36 | 2,173,500 | — | — |
| 1999-04-22 | $56.44 | $130.10 | 3,680,900 | — | — |
| 1999-04-21 | $55.31 | $127.50 | 2,488,500 | — | — |
| 1999-04-20 | $55.44 | $127.79 | 4,224,300 | — | — |
| 1999-04-19 | $56.81 | $130.96 | 4,755,600 | — | — |
| 1999-04-16 | $55.94 | $128.94 | 3,457,400 | — | — |
| 1999-04-15 | $54.00 | $124.48 | 4,477,500 | — | — |
| 1999-04-14 | $52.19 | $120.30 | 2,071,200 | — | — |
| 1999-04-13 | $51.88 | $119.58 | 1,524,600 | — | — |
| 1999-04-12 | $52.75 | $121.59 | 1,981,000 | — | — |
| 1999-04-09 | $52.69 | $121.45 | 3,127,500 | — | — |
| 1999-04-08 | $52.75 | $121.59 | 3,395,200 | — | — |
| 1999-04-07 | $53.38 | $123.03 | 2,723,000 | — | — |
| 1999-04-06 | $52.56 | $121.16 | 2,613,800 | — | — |
| 1999-04-05 | $53.94 | $124.33 | 1,827,200 | — | — |
| 1999-04-01 | $52.13 | $120.15 | 1,958,700 | — | — |
| 1999-03-31 | $52.00 | $119.87 | 2,524,100 | — | — |
| 1999-03-30 | $52.25 | $120.44 | 2,367,900 | — | — |
| 1999-03-29 | $53.88 | $124.19 | 2,798,300 | — | — |
| 1999-03-26 | $52.50 | $121.02 | 1,907,500 | — | — |
| 1999-03-25 | $51.81 | $119.43 | 1,797,400 | — | — |
| 1999-03-24 | $50.69 | $116.84 | 2,941,300 | — | — |
| 1999-03-23 | $51.75 | $119.29 | 2,308,300 | — | — |
| 1999-03-22 | $54.06 | $124.62 | 1,458,800 | — | — |
| 1999-03-19 | $53.13 | $122.46 | 3,178,300 | — | — |
| 1999-03-18 | $53.00 | $122.17 | 3,577,000 | — | — |
| 1999-03-17 | $51.06 | $117.71 | 2,399,400 | — | — |
| 1999-03-16 | $50.25 | $115.83 | 1,562,200 | — | — |
| 1999-03-15 | $50.38 | $116.12 | 1,802,100 | — | — |
| 1999-03-12 | $50.94 | $117.42 | 3,761,200 | — | — |
| 1999-03-11 | $50.75 | $116.98 | 4,690,000 | — | — |
| 1999-03-10 | $47.94 | $110.50 | 3,031,300 | — | — |
| 1999-03-09 | $46.31 | $106.76 | 1,777,700 | — | — |
| 1999-03-08 | $46.81 | $107.91 | 2,392,100 | — | — |
| 1999-03-05 | $46.44 | $107.04 | 2,679,300 | — | — |
| 1999-03-04 | $45.69 | $105.32 | 2,911,400 | — | — |
| 1999-03-03 | $43.50 | $100.27 | 2,248,300 | — | — |
| 1999-03-02 | $42.00 | $96.81 | 2,343,600 | — | — |
| 1999-03-01 | $42.69 | $98.40 | 1,930,000 | — | — |
| 1999-02-26 | $43.88 | $101.14 | 2,521,600 | — | — |
| 1999-02-25 | $43.88 | $101.14 | 1,905,600 | — | — |
| 1999-02-24 | $43.38 | $99.98 | 2,084,600 | — | — |
| 1999-02-23 | $43.25 | $99.70 | 1,735,600 | — | — |
| 1999-02-22 | $43.25 | $99.70 | 2,691,200 | — | — |
| 1999-02-19 | $41.81 | $96.38 | 1,946,300 | — | — |
| 1999-02-18 | $41.75 | $96.24 | 1,504,700 | — | — |
| 1999-02-17 | $41.94 | $96.67 | 1,889,300 | — | — |
| 1999-02-16 | $42.44 | $97.82 | 1,714,800 | — | — |
| 1999-02-12 | $43.25 | $99.70 | 2,550,300 | — | — |
| 1999-02-11 | $44.00 | $101.42 | 2,257,600 | — | — |
| 1999-02-10 | $44.94 | $103.59 | 1,986,800 | — | — |
| 1999-02-09 | $44.75 | $103.15 | 2,681,300 | — | — |
| 1999-02-08 | $45.56 | $105.03 | 2,436,900 | — | — |
| 1999-02-05 | $44.69 | $103.01 | 2,561,000 | — | — |
| 1999-02-04 | $43.25 | $99.70 | 3,088,300 | — | — |
| 1999-02-03 | $42.44 | $97.82 | 2,919,900 | — | — |
| 1999-02-02 | $41.06 | $94.65 | 2,553,100 | — | — |
| 1999-02-01 | $41.38 | $95.37 | 2,577,800 | — | — |
| 1999-01-29 | $40.06 | $92.35 | 3,834,500 | — | — |
| 1999-01-28 | $40.81 | $94.08 | 2,679,300 | — | — |
| 1999-01-27 | $41.56 | $95.81 | 2,595,500 | — | — |
| 1999-01-26 | $42.38 | $97.68 | 2,126,100 | — | — |
| 1999-01-25 | $43.13 | $99.41 | 1,781,500 | — | — |
| 1999-01-22 | $43.56 | $100.42 | 2,186,800 | — | — |
| 1999-01-21 | $45.00 | $103.73 | 1,786,300 | — | — |
| 1999-01-20 | $44.81 | $103.30 | 1,817,400 | — | — |
| 1999-01-19 | $44.94 | $103.59 | 1,603,500 | — | — |
| 1999-01-15 | $45.56 | $105.03 | 2,040,200 | — | — |
| 1999-01-14 | $45.38 | $104.59 | 3,078,900 | — | — |
| 1999-01-13 | $45.13 | $104.02 | 2,365,900 | — | — |
| 1999-01-12 | $45.00 | $103.73 | 2,841,200 | — | — |
| 1999-01-11 | $45.50 | $104.88 | 3,525,700 | — | — |
| 1999-01-08 | $46.88 | $108.05 | 3,181,200 | — | — |
| 1999-01-07 | $47.00 | $108.34 | 2,903,200 | — | — |
| 1999-01-06 | $48.63 | $112.09 | 3,009,500 | — | — |
| 1999-01-05 | $48.88 | $112.66 | 2,237,900 | — | — |
| 1999-01-04 | $49.56 | $114.25 | 2,539,000 | — | — |