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 | $36.72 | $50.71 | 1,152,800 | — | — |
| 1999-12-30 | $36.91 | $50.97 | 1,392,400 | — | — |
| 1999-12-29 | $36.41 | $50.28 | 1,558,200 | — | — |
| 1999-12-28 | $37.13 | $51.27 | 2,611,800 | — | — |
| 1999-12-27 | $37.25 | $51.44 | 2,609,600 | — | — |
| 1999-12-23 | $37.50 | $51.79 | 1,911,400 | — | — |
| 1999-12-22 | $36.78 | $50.80 | 2,732,200 | — | — |
| 1999-12-21 | $35.38 | $48.85 | 3,743,600 | — | — |
| 1999-12-20 | $36.27 | $50.08 | 3,101,400 | — | — |
| 1999-12-17 | $36.81 | $50.84 | 4,289,000 | — | — |
| 1999-12-16 | $37.31 | $51.53 | 4,108,600 | — | — |
| 1999-12-15 | $37.03 | $51.14 | 7,350,800 | — | — |
| 1999-12-14 | $35.63 | $49.20 | 5,750,400 | — | — |
| 1999-12-13 | $34.25 | $47.30 | 5,506,000 | — | — |
| 1999-12-10 | $33.88 | $46.78 | 3,692,600 | — | — |
| 1999-12-09 | $33.00 | $45.57 | 5,011,400 | — | — |
| 1999-12-08 | $33.44 | $46.18 | 2,595,000 | — | — |
| 1999-12-07 | $33.31 | $46.01 | 2,623,400 | — | — |
| 1999-12-06 | $33.50 | $46.26 | 2,504,600 | — | — |
| 1999-12-03 | $33.97 | $46.91 | 3,289,400 | — | — |
| 1999-12-02 | $34.16 | $47.17 | 2,969,800 | — | — |
| 1999-12-01 | $34.66 | $47.86 | 7,370,200 | — | — |
| 1999-11-30 | $35.28 | $48.72 | 5,148,600 | — | — |
| 1999-11-29 | $35.50 | $49.03 | 7,797,200 | — | — |
| 1999-11-26 | $33.38 | $46.09 | 585,600 | — | — |
| 1999-11-24 | $33.28 | $45.96 | 3,682,200 | — | — |
| 1999-11-23 | $33.34 | $46.05 | 6,443,600 | — | — |
| 1999-11-22 | $32.22 | $44.50 | 6,310,800 | — | — |
| 1999-11-19 | $32.28 | $44.58 | 3,609,600 | — | — |
| 1999-11-18 | $31.81 | $43.93 | 5,294,400 | — | — |
| 1999-11-17 | $31.16 | $43.03 | 4,953,600 | — | — |
| 1999-11-16 | $30.38 | $41.88 | 6,762,200 | — | — |
| 1999-11-15 | $31.00 | $42.74 | 4,939,200 | — | — |
| 1999-11-12 | $30.69 | $42.31 | 2,753,400 | — | — |
| 1999-11-11 | $30.66 | $42.27 | 2,095,800 | — | — |
| 1999-11-10 | $30.50 | $42.05 | 4,403,800 | — | — |
| 1999-11-09 | $30.97 | $42.70 | 3,455,000 | — | — |
| 1999-11-08 | $31.44 | $43.35 | 3,127,200 | — | — |
| 1999-11-05 | $32.69 | $45.07 | 2,544,600 | — | — |
| 1999-11-04 | $31.97 | $44.08 | 4,002,800 | — | — |
| 1999-11-03 | $31.63 | $43.60 | 3,415,400 | — | — |
| 1999-11-02 | $31.84 | $43.91 | 2,865,200 | — | — |
| 1999-11-01 | $31.78 | $43.82 | 4,284,800 | — | — |
| 1999-10-29 | $32.31 | $44.55 | 4,651,600 | — | — |
| 1999-10-28 | $31.88 | $43.95 | 4,882,000 | — | — |
| 1999-10-27 | $31.09 | $42.87 | 6,629,200 | — | — |
| 1999-10-26 | $30.53 | $42.10 | 7,271,800 | — | — |
| 1999-10-25 | $32.91 | $45.37 | 2,089,200 | — | — |
| 1999-10-22 | $33.25 | $45.84 | 3,020,200 | — | — |
| 1999-10-21 | $32.72 | $45.11 | 2,927,400 | — | — |
| 1999-10-20 | $32.97 | $45.46 | 3,101,400 | — | — |
| 1999-10-19 | $32.50 | $44.81 | 4,153,800 | — | — |
| 1999-10-18 | $32.53 | $44.85 | 4,235,600 | — | — |
| 1999-10-15 | $32.16 | $44.34 | 3,785,600 | — | — |
| 1999-10-14 | $32.69 | $45.07 | 4,576,000 | — | — |
| 1999-10-13 | $32.53 | $44.85 | 3,335,200 | — | — |
| 1999-10-12 | $33.63 | $46.36 | 2,795,600 | — | — |
| 1999-10-11 | $34.75 | $47.91 | 4,645,600 | — | — |
| 1999-10-08 | $34.34 | $47.35 | 6,963,000 | — | — |
| 1999-10-07 | $32.50 | $44.81 | 2,899,800 | — | — |
| 1999-10-06 | $32.50 | $44.81 | 3,746,400 | — | — |
| 1999-10-05 | $32.09 | $44.25 | 3,723,600 | — | — |
| 1999-10-04 | $31.84 | $43.91 | 5,010,800 | — | — |
| 1999-10-01 | $31.22 | $43.04 | 4,340,000 | — | — |
| 1999-09-30 | $30.03 | $41.41 | 4,058,400 | — | — |
| 1999-09-29 | $29.19 | $40.24 | 3,884,000 | — | — |
| 1999-09-28 | $29.66 | $40.89 | 4,426,800 | — | — |
| 1999-09-27 | $28.34 | $39.08 | 2,220,800 | — | — |
| 1999-09-24 | $27.97 | $38.56 | 3,394,400 | — | — |
| 1999-09-23 | $27.66 | $38.13 | 4,782,200 | — | — |
| 1999-09-22 | $27.75 | $38.26 | 4,324,400 | — | — |
| 1999-09-21 | $27.63 | $38.09 | 3,497,000 | — | — |
| 1999-09-20 | $28.06 | $38.69 | 1,450,400 | — | — |
| 1999-09-17 | $27.94 | $38.52 | 2,796,400 | — | — |
| 1999-09-16 | $27.69 | $38.17 | 3,226,800 | — | — |
| 1999-09-15 | $28.22 | $38.91 | 2,973,200 | — | — |
| 1999-09-14 | $28.59 | $39.42 | 3,870,600 | — | — |
| 1999-09-13 | $29.50 | $40.67 | 2,340,600 | — | — |
| 1999-09-10 | $28.69 | $39.55 | 3,069,600 | — | — |
| 1999-09-09 | $28.59 | $39.42 | 3,323,000 | — | — |
| 1999-09-08 | $28.50 | $39.29 | 4,213,200 | — | — |
| 1999-09-07 | $28.03 | $38.65 | 4,743,000 | — | — |
| 1999-09-03 | $28.50 | $39.29 | 8,609,000 | — | — |
| 1999-09-02 | $28.31 | $39.04 | 4,015,800 | — | — |
| 1999-09-01 | $29.13 | $40.16 | 4,573,600 | — | — |
| 1999-08-31 | $28.91 | $39.86 | 5,862,600 | — | — |
| 1999-08-30 | $29.88 | $41.19 | 3,451,600 | — | — |
| 1999-08-27 | $30.50 | $42.05 | 2,456,800 | — | — |
| 1999-08-26 | $30.97 | $42.70 | 2,844,400 | — | — |
| 1999-08-25 | $31.75 | $43.78 | 5,453,000 | — | — |
| 1999-08-24 | $32.66 | $45.03 | 3,077,000 | — | — |
| 1999-08-23 | $31.81 | $43.86 | 1,846,200 | — | — |
| 1999-08-20 | $31.00 | $42.74 | 2,473,400 | — | — |
| 1999-08-19 | $30.94 | $42.66 | 2,233,400 | — | — |
| 1999-08-18 | $30.66 | $42.27 | 1,760,200 | — | — |
| 1999-08-17 | $30.94 | $42.59 | 4,336,800 | — | — |
| 1999-08-16 | $30.63 | $42.16 | 3,071,000 | — | — |
| 1999-08-13 | $29.88 | $41.12 | 3,588,400 | — | — |
| 1999-08-12 | $28.91 | $39.79 | 3,986,200 | — | — |
| 1999-08-11 | $29.34 | $40.39 | 7,641,600 | — | — |
| 1999-08-10 | $28.91 | $39.79 | 6,645,600 | — | — |
| 1999-08-09 | $28.84 | $39.70 | 3,533,000 | — | — |
| 1999-08-06 | $29.19 | $40.18 | 3,459,800 | — | — |
| 1999-08-05 | $29.34 | $40.39 | 6,525,000 | — | — |
| 1999-08-04 | $30.56 | $42.07 | 2,108,600 | — | — |
| 1999-08-03 | $31.38 | $43.19 | 2,197,600 | — | — |
| 1999-08-02 | $32.00 | $44.05 | 2,431,000 | — | — |
| 1999-07-30 | $32.34 | $44.52 | 2,172,200 | — | — |
| 1999-07-29 | $33.44 | $46.03 | 3,700,800 | — | — |
| 1999-07-28 | $33.38 | $45.94 | 1,209,000 | — | — |
| 1999-07-27 | $33.69 | $46.37 | 2,245,600 | — | — |
| 1999-07-26 | $33.06 | $45.51 | 1,750,000 | — | — |
| 1999-07-23 | $33.03 | $45.47 | 2,162,800 | — | — |
| 1999-07-22 | $32.53 | $44.78 | 2,443,800 | — | — |
| 1999-07-21 | $33.22 | $45.73 | 2,453,200 | — | — |
| 1999-07-20 | $33.44 | $46.03 | 3,212,200 | — | — |
| 1999-07-19 | $34.78 | $47.88 | 1,998,800 | — | — |
| 1999-07-16 | $34.91 | $48.05 | 2,026,000 | — | — |
| 1999-07-15 | $34.66 | $47.71 | 2,869,800 | — | — |
| 1999-07-14 | $34.50 | $47.49 | 4,323,000 | — | — |
| 1999-07-13 | $35.41 | $48.74 | 2,310,200 | — | — |
| 1999-07-12 | $35.78 | $49.25 | 1,463,000 | — | — |
| 1999-07-09 | $36.22 | $49.86 | 1,723,600 | — | — |
| 1999-07-08 | $35.69 | $49.13 | 3,863,000 | — | — |
| 1999-07-07 | $35.22 | $48.48 | 2,832,000 | — | — |
| 1999-07-06 | $35.00 | $48.18 | 3,419,800 | — | — |
| 1999-07-02 | $34.91 | $48.05 | 1,482,200 | — | — |
| 1999-07-01 | $34.75 | $47.83 | 5,659,400 | — | — |
| 1999-06-30 | $32.50 | $44.74 | 5,022,800 | — | — |
| 1999-06-29 | $34.34 | $47.28 | 2,923,400 | — | — |
| 1999-06-28 | $33.44 | $46.03 | 3,351,600 | — | — |
| 1999-06-25 | $32.13 | $44.22 | 1,662,600 | — | — |
| 1999-06-24 | $32.19 | $44.31 | 2,326,600 | — | — |
| 1999-06-23 | $32.28 | $44.44 | 2,197,000 | — | — |
| 1999-06-22 | $32.69 | $45.00 | 2,023,200 | — | — |
| 1999-06-21 | $33.19 | $45.68 | 2,733,400 | — | — |
| 1999-06-18 | $32.06 | $44.14 | 6,013,200 | — | — |
| 1999-06-17 | $30.84 | $42.46 | 3,208,800 | — | — |
| 1999-06-16 | $30.16 | $41.51 | 3,770,800 | — | — |
| 1999-06-15 | $28.97 | $39.88 | 2,772,800 | — | — |
| 1999-06-14 | $29.56 | $40.69 | 2,436,200 | — | — |
| 1999-06-11 | $29.90 | $41.16 | 2,509,800 | — | — |
| 1999-06-10 | $30.13 | $41.47 | 3,732,000 | — | — |
| 1999-06-09 | $29.72 | $40.91 | 3,011,000 | — | — |
| 1999-06-08 | $30.28 | $41.68 | 1,062,000 | — | — |
| 1999-06-07 | $30.81 | $42.41 | 1,494,400 | — | — |
| 1999-06-04 | $30.72 | $42.29 | 3,734,800 | — | — |
| 1999-06-03 | $30.50 | $41.98 | 3,284,800 | — | — |
| 1999-06-02 | $31.00 | $42.67 | 2,373,800 | — | — |
| 1999-06-01 | $32.00 | $44.05 | 2,373,800 | — | — |
| 1999-05-28 | $31.50 | $43.36 | 2,717,400 | — | — |
| 1999-05-27 | $29.78 | $41.00 | 3,047,600 | — | — |
| 1999-05-26 | $30.59 | $42.11 | 4,047,200 | — | — |
| 1999-05-25 | $30.06 | $41.38 | 6,279,000 | — | — |
| 1999-05-24 | $30.78 | $42.37 | 3,324,600 | — | — |
| 1999-05-21 | $32.19 | $44.31 | 3,045,200 | — | — |
| 1999-05-20 | $32.03 | $44.09 | 3,299,600 | — | — |
| 1999-05-19 | $32.47 | $44.69 | 2,600,600 | — | — |
| 1999-05-18 | $32.78 | $45.12 | 3,412,600 | — | — |
| 1999-05-17 | $32.63 | $44.84 | 2,908,200 | — | — |
| 1999-05-14 | $32.78 | $45.06 | 3,249,800 | — | — |
| 1999-05-13 | $33.41 | $45.91 | 3,581,600 | — | — |
| 1999-05-12 | $33.13 | $45.53 | 3,793,000 | — | — |
| 1999-05-11 | $32.53 | $44.71 | 4,781,600 | — | — |
| 1999-05-10 | $31.63 | $43.47 | 3,580,200 | — | — |
| 1999-05-07 | $31.47 | $43.25 | 7,050,200 | — | — |
| 1999-05-06 | $31.84 | $43.77 | 6,666,200 | — | — |
| 1999-05-05 | $32.56 | $44.75 | 3,166,600 | — | — |
| 1999-05-04 | $32.69 | $44.93 | 2,448,800 | — | — |
| 1999-05-03 | $33.06 | $45.44 | 5,199,400 | — | — |
| 1999-04-30 | $33.66 | $46.26 | 4,101,000 | — | — |
| 1999-04-29 | $33.28 | $45.74 | 3,356,400 | — | — |
| 1999-04-28 | $34.44 | $47.33 | 3,077,800 | — | — |
| 1999-04-27 | $34.94 | $48.02 | 1,844,000 | — | — |
| 1999-04-26 | $35.31 | $48.53 | 3,509,600 | — | — |
| 1999-04-23 | $34.94 | $48.02 | 1,936,400 | — | — |
| 1999-04-22 | $34.38 | $47.25 | 2,060,000 | — | — |
| 1999-04-21 | $34.09 | $46.86 | 3,688,000 | — | — |
| 1999-04-20 | $33.63 | $46.22 | 5,115,400 | — | — |
| 1999-04-19 | $31.88 | $43.81 | 5,970,600 | — | — |
| 1999-04-16 | $34.13 | $46.90 | 3,823,400 | — | — |
| 1999-04-15 | $34.19 | $46.99 | 3,814,800 | — | — |
| 1999-04-14 | $35.44 | $48.71 | 2,290,200 | — | — |
| 1999-04-13 | $36.44 | $50.08 | 2,963,400 | — | — |
| 1999-04-12 | $37.88 | $52.06 | 2,619,400 | — | — |
| 1999-04-09 | $36.97 | $50.81 | 3,891,200 | — | — |
| 1999-04-08 | $35.47 | $48.75 | 5,539,000 | — | — |
| 1999-04-07 | $34.31 | $47.16 | 2,853,600 | — | — |
| 1999-04-06 | $34.38 | $47.25 | 2,867,200 | — | — |
| 1999-04-05 | $33.69 | $46.30 | 3,979,000 | — | — |
| 1999-04-01 | $33.78 | $46.43 | 3,399,600 | — | — |
| 1999-03-31 | $33.31 | $45.79 | 3,770,400 | — | — |
| 1999-03-30 | $34.38 | $47.25 | 1,543,800 | — | — |
| 1999-03-29 | $34.34 | $47.20 | 3,493,400 | — | — |
| 1999-03-26 | $34.16 | $46.95 | 1,929,800 | — | — |
| 1999-03-25 | $34.75 | $47.76 | 2,526,600 | — | — |
| 1999-03-24 | $33.53 | $46.09 | 2,391,600 | — | — |
| 1999-03-23 | $33.38 | $45.87 | 2,840,200 | — | — |
| 1999-03-22 | $33.44 | $45.96 | 2,761,400 | — | — |
| 1999-03-19 | $33.88 | $46.56 | 2,329,800 | — | — |
| 1999-03-18 | $34.81 | $47.85 | 2,774,600 | — | — |
| 1999-03-17 | $34.28 | $47.12 | 2,005,400 | — | — |
| 1999-03-16 | $34.38 | $47.25 | 2,621,600 | — | — |
| 1999-03-15 | $34.91 | $47.98 | 3,052,000 | — | — |
| 1999-03-12 | $34.91 | $47.98 | 2,537,200 | — | — |
| 1999-03-11 | $35.44 | $48.71 | 2,407,800 | — | — |
| 1999-03-10 | $35.38 | $48.62 | 1,996,400 | — | — |
| 1999-03-09 | $35.00 | $48.11 | 4,486,000 | — | — |
| 1999-03-08 | $34.50 | $47.42 | 2,931,200 | — | — |
| 1999-03-05 | $34.50 | $47.42 | 4,428,800 | — | — |
| 1999-03-04 | $32.94 | $45.27 | 3,509,400 | — | — |
| 1999-03-03 | $31.69 | $43.55 | 3,766,600 | — | — |
| 1999-03-02 | $30.94 | $42.52 | 5,146,000 | — | — |
| 1999-03-01 | $32.06 | $44.07 | 3,163,200 | — | — |
| 1999-02-26 | $31.28 | $42.99 | 2,246,000 | — | — |
| 1999-02-25 | $31.47 | $43.25 | 2,268,800 | — | — |
| 1999-02-24 | $31.47 | $43.25 | 2,097,400 | — | — |
| 1999-02-23 | $32.00 | $43.98 | 3,659,200 | — | — |
| 1999-02-22 | $31.69 | $43.55 | 2,583,400 | — | — |
| 1999-02-19 | $30.59 | $42.05 | 2,613,800 | — | — |
| 1999-02-18 | $30.81 | $42.35 | 5,980,200 | — | — |
| 1999-02-17 | $30.47 | $41.88 | 3,123,000 | — | — |
| 1999-02-16 | $31.88 | $43.74 | 2,784,200 | — | — |
| 1999-02-12 | $30.28 | $41.55 | 2,516,200 | — | — |
| 1999-02-11 | $30.78 | $42.24 | 3,861,800 | — | — |
| 1999-02-10 | $29.38 | $40.31 | 3,048,000 | — | — |
| 1999-02-09 | $29.81 | $40.91 | 2,453,400 | — | — |
| 1999-02-08 | $30.69 | $42.11 | 2,827,600 | — | — |
| 1999-02-05 | $31.06 | $42.63 | 3,776,000 | — | — |
| 1999-02-04 | $32.59 | $44.73 | 5,050,200 | — | — |
| 1999-02-03 | $31.81 | $43.66 | 3,027,200 | — | — |
| 1999-02-02 | $31.88 | $43.74 | 2,270,800 | — | — |
| 1999-02-01 | $31.69 | $43.48 | 3,113,200 | — | — |
| 1999-01-29 | $31.88 | $43.74 | 3,734,200 | — | — |
| 1999-01-28 | $31.53 | $43.27 | 2,722,800 | — | — |
| 1999-01-27 | $31.50 | $43.23 | 5,209,800 | — | — |
| 1999-01-26 | $30.44 | $41.77 | 4,065,800 | — | — |
| 1999-01-25 | $30.13 | $41.34 | 3,972,200 | — | — |
| 1999-01-22 | $29.97 | $41.13 | 3,879,000 | — | — |
| 1999-01-21 | $29.47 | $40.44 | 6,552,600 | — | — |
| 1999-01-20 | $29.28 | $40.18 | 5,226,400 | — | — |
| 1999-01-19 | $29.03 | $39.84 | 3,742,800 | — | — |
| 1999-01-15 | $28.47 | $39.07 | 4,091,200 | — | — |
| 1999-01-14 | $26.88 | $36.88 | 5,147,200 | — | — |
| 1999-01-13 | $27.03 | $37.09 | 4,067,800 | — | — |
| 1999-01-12 | $26.56 | $36.45 | 3,542,400 | — | — |
| 1999-01-11 | $27.53 | $37.78 | 3,930,000 | — | — |
| 1999-01-08 | $27.84 | $38.21 | 2,377,400 | — | — |
| 1999-01-07 | $27.84 | $38.21 | 3,917,600 | — | — |
| 1999-01-06 | $28.09 | $38.55 | 6,710,000 | — | — |
| 1999-01-05 | $27.13 | $37.22 | 4,340,800 | — | — |
| 1999-01-04 | $27.03 | $37.09 | 5,174,200 | — | — |