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
- 1973-02-21 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 | $66.00 | $66.00 | 1,193,500 | — | — |
| 1999-12-30 | $58.75 | $58.75 | 491,600 | — | — |
| 1999-12-29 | $59.44 | $59.44 | 558,200 | — | — |
| 1999-12-28 | $59.38 | $59.38 | 519,100 | — | — |
| 1999-12-27 | $57.44 | $57.44 | 620,900 | — | — |
| 1999-12-23 | $57.13 | $57.13 | 1,339,100 | — | — |
| 1999-12-22 | $57.50 | $57.50 | 1,931,700 | — | — |
| 1999-12-21 | $60.25 | $60.25 | 2,640,100 | — | — |
| 1999-12-20 | $53.00 | $53.00 | 1,461,400 | — | — |
| 1999-12-17 | $49.19 | $49.19 | 1,349,800 | — | — |
| 1999-12-16 | $49.31 | $49.31 | 1,430,200 | — | — |
| 1999-12-15 | $46.13 | $46.13 | 2,402,900 | — | — |
| 1999-12-14 | $42.63 | $42.63 | 2,381,600 | — | — |
| 1999-12-13 | $46.25 | $46.25 | 1,256,100 | — | — |
| 1999-12-10 | $47.75 | $47.75 | 1,187,500 | — | — |
| 1999-12-09 | $49.06 | $49.06 | 1,687,600 | — | — |
| 1999-12-08 | $51.88 | $51.87 | 1,876,500 | — | — |
| 1999-12-07 | $53.88 | $53.88 | 1,688,500 | — | — |
| 1999-12-06 | $55.69 | $55.69 | 2,047,100 | — | — |
| 1999-12-03 | $50.06 | $50.06 | 1,808,600 | — | — |
| 1999-12-02 | $49.00 | $49.00 | 1,525,000 | — | — |
| 1999-12-01 | $44.38 | $44.38 | 879,300 | — | — |
| 1999-11-30 | $43.56 | $43.56 | 1,277,900 | — | — |
| 1999-11-29 | $43.69 | $43.69 | 1,084,700 | — | — |
| 1999-11-26 | $44.94 | $44.94 | 359,500 | — | — |
| 1999-11-24 | $45.00 | $45.00 | 1,112,600 | — | — |
| 1999-11-23 | $45.69 | $45.69 | 2,022,600 | — | — |
| 1999-11-22 | $46.44 | $46.44 | 1,258,800 | — | — |
| 1999-11-19 | $48.50 | $48.50 | 1,849,600 | — | — |
| 1999-11-18 | $47.31 | $47.31 | 2,031,200 | — | — |
| 1999-11-17 | $48.00 | $48.00 | 2,314,200 | — | — |
| 1999-11-16 | $48.56 | $48.56 | 2,241,700 | — | — |
| 1999-11-15 | $48.38 | $48.38 | 2,566,400 | — | — |
| 1999-11-12 | $48.56 | $48.56 | 10,842,000 | — | — |
| 1999-11-11 | $48.06 | $48.06 | 2,272,500 | — | — |
| 1999-11-10 | $45.81 | $45.81 | 1,736,300 | — | — |
| 1999-11-09 | $43.44 | $43.44 | 2,400,800 | — | — |
| 1999-11-08 | $41.13 | $41.13 | 782,000 | — | — |
| 1999-11-05 | $42.50 | $42.50 | 1,988,600 | — | — |
| 1999-11-04 | $39.81 | $39.81 | 1,611,200 | — | — |
| 1999-11-03 | $40.06 | $40.06 | 1,696,000 | — | — |
| 1999-11-02 | $39.94 | $39.94 | 2,178,800 | — | — |
| 1999-11-01 | $38.06 | $38.06 | 1,912,800 | — | — |
| 1999-10-29 | $38.50 | $38.50 | 2,880,800 | — | — |
| 1999-10-28 | $34.50 | $34.50 | 2,158,300 | — | — |
| 1999-10-27 | $32.31 | $32.31 | 2,140,800 | — | — |
| 1999-10-26 | $32.25 | $32.25 | 1,417,300 | — | — |
| 1999-10-25 | $31.06 | $31.06 | 1,318,600 | — | — |
| 1999-10-22 | $30.88 | $30.88 | 1,480,100 | — | — |
| 1999-10-21 | $30.13 | $30.13 | 3,078,600 | — | — |
| 1999-10-20 | $29.50 | $29.50 | 9,202,700 | — | — |
| 1999-10-19 | $32.50 | $32.50 | 2,603,000 | — | — |
| 1999-10-18 | $33.50 | $33.50 | 1,521,100 | — | — |
| 1999-10-15 | $35.31 | $35.31 | 1,567,800 | — | — |
| 1999-10-14 | $35.06 | $35.06 | 1,621,000 | — | — |
| 1999-10-13 | $35.94 | $35.94 | 1,605,800 | — | — |
| 1999-10-12 | $35.94 | $35.94 | 2,160,400 | — | — |
| 1999-10-11 | $35.88 | $35.88 | 2,184,100 | — | — |
| 1999-10-08 | $35.63 | $35.63 | 1,904,400 | — | — |
| 1999-10-07 | $37.56 | $37.56 | 1,524,500 | — | — |
| 1999-10-06 | $40.44 | $40.44 | 1,535,500 | — | — |
| 1999-10-05 | $39.69 | $39.69 | 2,948,800 | — | — |
| 1999-10-04 | $37.25 | $37.25 | 1,123,200 | — | — |
| 1999-10-01 | $36.06 | $36.06 | 1,939,000 | — | — |
| 1999-09-30 | $35.25 | $35.25 | 4,376,900 | — | — |
| 1999-09-29 | $38.38 | $38.38 | 1,241,000 | — | — |
| 1999-09-28 | $39.31 | $39.31 | 1,553,200 | — | — |
| 1999-09-27 | $40.06 | $40.06 | 1,776,200 | — | — |
| 1999-09-24 | $37.25 | $37.25 | 2,019,000 | — | — |
| 1999-09-23 | $38.38 | $38.38 | 1,120,100 | — | — |
| 1999-09-22 | $40.69 | $40.69 | 1,460,300 | — | — |
| 1999-09-21 | $39.38 | $39.38 | 1,449,100 | — | — |
| 1999-09-20 | $41.38 | $41.38 | 1,087,100 | — | — |
| 1999-09-17 | $40.63 | $40.63 | 1,780,600 | — | — |
| 1999-09-16 | $39.94 | $39.94 | 2,064,100 | — | — |
| 1999-09-15 | $39.44 | $39.44 | 1,963,000 | — | — |
| 1999-09-14 | $41.88 | $41.88 | 2,481,900 | — | — |
| 1999-09-13 | $38.00 | $38.00 | 1,970,700 | — | — |
| 1999-09-10 | $39.94 | $39.94 | 1,202,700 | — | — |
| 1999-09-09 | $40.38 | $40.38 | 1,058,700 | — | — |
| 1999-09-08 | $39.13 | $39.13 | 1,678,200 | — | — |
| 1999-09-07 | $39.56 | $39.56 | 2,509,900 | — | — |
| 1999-09-03 | $39.81 | $39.81 | 1,644,600 | — | — |
| 1999-09-02 | $37.81 | $37.81 | 1,932,800 | — | — |
| 1999-09-01 | $37.38 | $37.38 | 2,773,700 | — | — |
| 1999-08-31 | $34.03 | $34.03 | 4,090,600 | — | — |
| 1999-08-30 | $34.69 | $34.69 | 2,319,200 | — | — |
| 1999-08-27 | $34.31 | $34.31 | 2,460,800 | — | — |
| 1999-08-26 | $34.44 | $34.44 | 2,059,800 | — | — |
| 1999-08-25 | $34.97 | $34.97 | 1,901,400 | — | — |
| 1999-08-24 | $35.84 | $35.84 | 2,148,800 | — | — |
| 1999-08-23 | $33.78 | $33.78 | 2,491,200 | — | — |
| 1999-08-20 | $32.00 | $32.00 | 1,649,800 | — | — |
| 1999-08-19 | $32.66 | $32.66 | 2,087,000 | — | — |
| 1999-08-18 | $33.00 | $33.00 | 4,801,600 | — | — |
| 1999-08-17 | $36.22 | $36.22 | 2,687,600 | — | — |
| 1999-08-16 | $36.13 | $36.12 | 2,620,400 | — | — |
| 1999-08-13 | $36.06 | $36.06 | 4,751,600 | — | — |
| 1999-08-12 | $36.28 | $36.28 | 3,276,200 | — | — |
| 1999-08-11 | $39.00 | $39.00 | 2,705,800 | — | — |
| 1999-08-10 | $38.41 | $38.41 | 2,225,600 | — | — |
| 1999-08-09 | $39.44 | $39.44 | 2,160,000 | — | — |
| 1999-08-06 | $38.00 | $38.00 | 1,805,600 | — | — |
| 1999-08-05 | $36.00 | $36.00 | 1,460,000 | — | — |
| 1999-08-04 | $35.94 | $35.94 | 1,391,600 | — | — |
| 1999-08-03 | $36.94 | $36.94 | 2,367,800 | — | — |
| 1999-08-02 | $36.28 | $36.28 | 1,012,800 | — | — |
| 1999-07-30 | $37.13 | $37.13 | 1,247,400 | — | — |
| 1999-07-29 | $37.25 | $37.25 | 2,319,000 | — | — |
| 1999-07-28 | $39.84 | $39.84 | 3,077,000 | — | — |
| 1999-07-27 | $38.50 | $38.50 | 3,296,800 | — | — |
| 1999-07-26 | $35.63 | $35.63 | 1,742,400 | — | — |
| 1999-07-23 | $35.50 | $35.50 | 1,828,000 | — | — |
| 1999-07-22 | $34.69 | $34.69 | 2,811,400 | — | — |
| 1999-07-21 | $36.47 | $36.47 | 4,166,400 | — | — |
| 1999-07-20 | $34.50 | $34.50 | 2,327,400 | — | — |
| 1999-07-19 | $37.75 | $37.75 | 2,456,200 | — | — |
| 1999-07-16 | $38.56 | $38.56 | 1,713,600 | — | — |
| 1999-07-15 | $37.72 | $37.72 | 1,888,000 | — | — |
| 1999-07-14 | $38.91 | $38.91 | 2,066,800 | — | — |
| 1999-07-13 | $37.38 | $37.38 | 1,579,200 | — | — |
| 1999-07-12 | $37.38 | $37.38 | 1,844,800 | — | — |
| 1999-07-09 | $37.13 | $37.13 | 1,118,000 | — | — |
| 1999-07-08 | $37.19 | $37.19 | 2,617,800 | — | — |
| 1999-07-07 | $35.13 | $35.13 | 1,694,600 | — | — |
| 1999-07-06 | $35.91 | $35.91 | 1,775,800 | — | — |
| 1999-07-02 | $36.00 | $36.00 | 1,228,800 | — | — |
| 1999-07-01 | $35.00 | $35.00 | 1,712,400 | — | — |
| 1999-06-30 | $35.88 | $35.88 | 3,336,800 | — | — |
| 1999-06-29 | $34.69 | $34.69 | 2,469,000 | — | — |
| 1999-06-28 | $32.94 | $32.94 | 1,028,800 | — | — |
| 1999-06-25 | $32.84 | $32.84 | 1,255,200 | — | — |
| 1999-06-24 | $33.13 | $33.13 | 1,540,200 | — | — |
| 1999-06-23 | $34.97 | $34.97 | 1,550,200 | — | — |
| 1999-06-22 | $34.31 | $34.31 | 1,876,400 | — | — |
| 1999-06-21 | $34.97 | $34.97 | 2,341,600 | — | — |
| 1999-06-18 | $33.50 | $33.50 | 2,258,400 | — | — |
| 1999-06-17 | $33.84 | $33.84 | 2,013,600 | — | — |
| 1999-06-16 | $34.66 | $34.66 | 3,273,200 | — | — |
| 1999-06-15 | $33.41 | $33.41 | 4,177,600 | — | — |
| 1999-06-14 | $32.94 | $32.94 | 2,030,600 | — | — |
| 1999-06-11 | $31.66 | $31.66 | 1,449,800 | — | — |
| 1999-06-10 | $31.75 | $31.75 | 2,810,400 | — | — |
| 1999-06-09 | $31.88 | $31.87 | 2,748,600 | — | — |
| 1999-06-08 | $30.38 | $30.38 | 1,230,200 | — | — |
| 1999-06-07 | $30.09 | $30.09 | 929,800 | — | — |
| 1999-06-04 | $30.72 | $30.72 | 2,708,600 | — | — |
| 1999-06-03 | $28.25 | $28.25 | 1,204,600 | — | — |
| 1999-06-02 | $27.75 | $27.75 | 1,714,000 | — | — |
| 1999-06-01 | $26.63 | $26.63 | 1,474,600 | — | — |
| 1999-05-28 | $26.41 | $26.41 | 863,200 | — | — |
| 1999-05-27 | $26.94 | $26.94 | 1,907,400 | — | — |
| 1999-05-26 | $25.00 | $25.00 | 1,842,600 | — | — |
| 1999-05-25 | $25.00 | $25.00 | 1,831,400 | — | — |
| 1999-05-24 | $25.88 | $25.88 | 1,348,600 | — | — |
| 1999-05-21 | $27.03 | $27.03 | 903,800 | — | — |
| 1999-05-20 | $27.88 | $27.88 | 2,303,200 | — | — |
| 1999-05-19 | $29.13 | $29.13 | 4,408,000 | — | — |
| 1999-05-18 | $27.00 | $27.00 | 2,411,200 | — | — |
| 1999-05-17 | $24.72 | $24.72 | 2,041,200 | — | — |
| 1999-05-14 | $24.16 | $24.16 | 2,160,200 | — | — |
| 1999-05-13 | $25.19 | $25.19 | 4,004,200 | — | — |
| 1999-05-12 | $25.00 | $25.00 | 2,133,400 | — | — |
| 1999-05-11 | $24.16 | $24.16 | 1,622,400 | — | — |
| 1999-05-10 | $24.16 | $24.16 | 2,546,400 | — | — |
| 1999-05-07 | $24.09 | $24.09 | 2,097,800 | — | — |
| 1999-05-06 | $24.00 | $24.00 | 2,927,000 | — | — |
| 1999-05-05 | $25.53 | $25.53 | 4,122,200 | — | — |
| 1999-05-04 | $23.38 | $23.38 | 2,003,200 | — | — |
| 1999-05-03 | $24.75 | $24.75 | 2,193,000 | — | — |
| 1999-04-30 | $23.59 | $23.59 | 3,772,000 | — | — |
| 1999-04-29 | $24.66 | $24.66 | 7,271,200 | — | — |
| 1999-04-28 | $27.00 | $27.00 | 2,359,200 | — | — |
| 1999-04-27 | $28.63 | $28.63 | 1,219,400 | — | — |
| 1999-04-26 | $28.28 | $28.28 | 1,116,800 | — | — |
| 1999-04-23 | $28.69 | $28.69 | 1,522,000 | — | — |
| 1999-04-22 | $29.16 | $29.16 | 2,390,200 | — | — |
| 1999-04-21 | $27.50 | $27.50 | 5,773,800 | — | — |
| 1999-04-20 | $26.75 | $26.75 | 3,008,000 | — | — |
| 1999-04-19 | $25.56 | $25.56 | 2,220,800 | — | — |
| 1999-04-16 | $27.44 | $27.44 | 1,451,600 | — | — |
| 1999-04-15 | $27.47 | $27.47 | 1,348,600 | — | — |
| 1999-04-14 | $26.25 | $26.25 | 3,298,800 | — | — |
| 1999-04-13 | $25.13 | $25.12 | 2,656,800 | — | — |
| 1999-04-12 | $26.16 | $26.16 | 2,144,600 | — | — |
| 1999-04-09 | $27.88 | $27.88 | 3,360,600 | — | — |
| 1999-04-08 | $28.63 | $28.63 | 1,740,800 | — | — |
| 1999-04-07 | $29.50 | $29.50 | 2,147,200 | — | — |
| 1999-04-06 | $30.13 | $30.13 | 2,791,600 | — | — |
| 1999-04-05 | $28.75 | $28.75 | 3,042,600 | — | — |
| 1999-04-01 | $29.00 | $29.00 | 1,720,000 | — | — |
| 1999-03-31 | $27.28 | $27.28 | 1,914,600 | — | — |
| 1999-03-30 | $27.31 | $27.31 | 1,236,400 | — | — |
| 1999-03-29 | $27.69 | $27.69 | 1,029,000 | — | — |
| 1999-03-26 | $26.28 | $26.28 | 1,519,600 | — | — |
| 1999-03-25 | $27.66 | $27.66 | 2,648,800 | — | — |
| 1999-03-24 | $25.91 | $25.91 | 2,515,200 | — | — |
| 1999-03-23 | $25.81 | $25.81 | 1,231,600 | — | — |
| 1999-03-22 | $27.00 | $27.00 | 1,657,400 | — | — |
| 1999-03-19 | $28.34 | $28.34 | 2,439,000 | — | — |
| 1999-03-18 | $29.00 | $29.00 | 1,647,800 | — | — |
| 1999-03-17 | $29.06 | $29.06 | 2,432,800 | — | — |
| 1999-03-16 | $28.38 | $28.38 | 3,012,000 | — | — |
| 1999-03-15 | $25.72 | $25.72 | 2,096,000 | — | — |
| 1999-03-12 | $25.50 | $25.50 | 2,627,600 | — | — |
| 1999-03-11 | $27.66 | $27.66 | 2,524,400 | — | — |
| 1999-03-10 | $28.94 | $28.94 | 1,815,200 | — | — |
| 1999-03-09 | $27.25 | $27.25 | 4,038,600 | — | — |
| 1999-03-08 | $28.00 | $28.00 | 2,665,200 | — | — |
| 1999-03-05 | $26.50 | $26.50 | 2,141,000 | — | — |
| 1999-03-04 | $24.63 | $24.63 | 2,232,600 | — | — |
| 1999-03-03 | $24.50 | $24.50 | 1,655,400 | — | — |
| 1999-03-02 | $24.72 | $24.72 | 3,167,000 | — | — |
| 1999-03-01 | $24.44 | $24.44 | 3,132,000 | — | — |
| 1999-02-26 | $24.00 | $24.00 | 7,046,200 | — | — |
| 1999-02-25 | $28.00 | $28.00 | 3,270,000 | — | — |
| 1999-02-24 | $30.28 | $30.28 | 2,964,000 | — | — |
| 1999-02-23 | $29.75 | $29.75 | 2,175,400 | — | — |
| 1999-02-22 | $29.50 | $29.50 | 1,729,400 | — | — |
| 1999-02-19 | $28.81 | $28.81 | 1,701,600 | — | — |
| 1999-02-18 | $29.50 | $29.50 | 1,387,600 | — | — |
| 1999-02-17 | $29.06 | $29.06 | 2,817,000 | — | — |
| 1999-02-16 | $29.94 | $29.94 | 1,929,400 | — | — |
| 1999-02-12 | $29.25 | $29.25 | 1,368,400 | — | — |
| 1999-02-11 | $29.81 | $29.81 | 4,876,200 | — | — |
| 1999-02-10 | $27.44 | $27.44 | 2,267,000 | — | — |
| 1999-02-09 | $28.13 | $28.13 | 2,639,000 | — | — |
| 1999-02-08 | $29.50 | $29.50 | 3,669,200 | — | — |
| 1999-02-05 | $28.44 | $28.44 | 2,289,800 | — | — |
| 1999-02-04 | $29.81 | $29.81 | 1,831,800 | — | — |
| 1999-02-03 | $31.66 | $31.66 | 2,401,800 | — | — |
| 1999-02-02 | $30.28 | $30.28 | 2,743,400 | — | — |
| 1999-02-01 | $31.84 | $31.84 | 2,804,600 | — | — |
| 1999-01-29 | $32.50 | $32.50 | 5,359,000 | — | — |
| 1999-01-28 | $29.25 | $29.25 | 1,337,600 | — | — |
| 1999-01-27 | $28.66 | $28.66 | 1,508,200 | — | — |
| 1999-01-26 | $29.94 | $29.94 | 2,732,200 | — | — |
| 1999-01-25 | $28.25 | $28.25 | 2,141,200 | — | — |
| 1999-01-22 | $28.63 | $28.63 | 3,383,600 | — | — |
| 1999-01-21 | $30.00 | $30.00 | 4,802,000 | — | — |
| 1999-01-20 | $30.75 | $30.75 | 9,088,000 | — | — |
| 1999-01-19 | $28.00 | $28.00 | 3,255,400 | — | — |
| 1999-01-15 | $27.94 | $27.94 | 2,511,600 | — | — |
| 1999-01-14 | $25.19 | $25.19 | 2,775,200 | — | — |
| 1999-01-13 | $25.13 | $25.12 | 4,034,200 | — | — |
| 1999-01-12 | $25.31 | $25.31 | 1,834,800 | — | — |
| 1999-01-11 | $24.88 | $24.88 | 1,674,000 | — | — |
| 1999-01-08 | $24.53 | $24.53 | 3,620,200 | — | — |
| 1999-01-07 | $24.19 | $24.19 | 3,439,800 | — | — |
| 1999-01-06 | $24.50 | $24.50 | 6,650,600 | — | — |
| 1999-01-05 | $22.81 | $22.81 | 4,844,800 | — | — |
| 1999-01-04 | $21.06 | $21.06 | 1,344,600 | — | — |