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 | $48.31 | $72.43 | 5,705,600 | — | — |
| 1999-12-30 | $49.69 | $74.49 | 8,420,400 | — | — |
| 1999-12-29 | $53.09 | $79.60 | 2,692,400 | — | — |
| 1999-12-28 | $53.69 | $80.49 | 3,600,800 | — | — |
| 1999-12-27 | $53.50 | $80.20 | 5,021,200 | — | — |
| 1999-12-23 | $53.75 | $80.58 | 4,215,200 | — | — |
| 1999-12-22 | $53.88 | $80.77 | 6,106,000 | — | — |
| 1999-12-21 | $53.31 | $79.92 | 8,315,600 | — | — |
| 1999-12-20 | $50.20 | $75.25 | 5,043,400 | — | — |
| 1999-12-17 | $50.97 | $76.41 | 9,658,400 | — | — |
| 1999-12-16 | $50.03 | $75.00 | 12,035,800 | — | — |
| 1999-12-15 | $47.81 | $71.68 | 16,811,000 | — | — |
| 1999-12-14 | $48.28 | $72.38 | 11,868,400 | — | — |
| 1999-12-13 | $53.04 | $79.51 | 5,565,200 | — | — |
| 1999-12-10 | $53.44 | $80.11 | 6,715,600 | — | — |
| 1999-12-09 | $53.50 | $80.20 | 11,390,200 | — | — |
| 1999-12-08 | $54.24 | $81.32 | 8,617,000 | — | — |
| 1999-12-07 | $52.19 | $78.24 | 7,909,400 | — | — |
| 1999-12-06 | $53.66 | $80.44 | 8,209,600 | — | — |
| 1999-12-03 | $50.69 | $75.99 | 8,742,200 | — | — |
| 1999-12-02 | $49.95 | $74.89 | 5,805,200 | — | — |
| 1999-12-01 | $49.63 | $74.40 | 7,491,600 | — | — |
| 1999-11-30 | $48.03 | $72.01 | 7,313,200 | — | — |
| 1999-11-29 | $50.00 | $74.96 | 7,922,000 | — | — |
| 1999-11-26 | $51.53 | $77.25 | 3,243,000 | — | — |
| 1999-11-24 | $50.52 | $75.73 | 5,632,400 | — | — |
| 1999-11-23 | $49.84 | $74.72 | 8,455,600 | — | — |
| 1999-11-22 | $49.63 | $74.40 | 7,229,000 | — | — |
| 1999-11-19 | $49.09 | $73.60 | 7,666,000 | — | — |
| 1999-11-18 | $49.06 | $73.55 | 8,802,200 | — | — |
| 1999-11-17 | $47.47 | $71.16 | 9,040,600 | — | — |
| 1999-11-16 | $50.44 | $75.61 | 6,197,400 | — | — |
| 1999-11-15 | $49.31 | $73.93 | 5,215,400 | — | — |
| 1999-11-12 | $50.38 | $75.52 | 8,798,800 | — | — |
| 1999-11-11 | $50.72 | $76.03 | 9,626,800 | — | — |
| 1999-11-10 | $48.69 | $72.99 | 9,454,000 | — | — |
| 1999-11-09 | $46.72 | $70.04 | 6,241,000 | — | — |
| 1999-11-08 | $46.13 | $69.15 | 6,267,200 | — | — |
| 1999-11-05 | $46.72 | $70.04 | 8,504,600 | — | — |
| 1999-11-04 | $47.97 | $71.91 | 10,017,600 | — | — |
| 1999-11-03 | $45.81 | $68.68 | 8,350,200 | — | — |
| 1999-11-02 | $44.44 | $66.62 | 8,319,600 | — | — |
| 1999-11-01 | $43.50 | $65.21 | 10,535,600 | — | — |
| 1999-10-29 | $44.88 | $67.27 | 11,628,000 | — | — |
| 1999-10-28 | $41.75 | $62.59 | 11,900,200 | — | — |
| 1999-10-27 | $38.88 | $58.25 | 10,085,000 | — | — |
| 1999-10-26 | $39.94 | $59.84 | 6,703,400 | — | — |
| 1999-10-25 | $39.81 | $59.65 | 7,801,600 | — | — |
| 1999-10-22 | $39.06 | $58.53 | 8,873,800 | — | — |
| 1999-10-21 | $39.00 | $58.43 | 16,229,000 | — | — |
| 1999-10-20 | $40.00 | $59.93 | 21,741,600 | — | — |
| 1999-10-19 | $39.75 | $59.56 | 24,748,000 | — | — |
| 1999-10-18 | $42.22 | $63.26 | 9,464,000 | — | — |
| 1999-10-15 | $41.25 | $61.81 | 11,858,200 | — | — |
| 1999-10-14 | $42.50 | $63.68 | 7,722,000 | — | — |
| 1999-10-13 | $42.75 | $64.05 | 9,345,800 | — | — |
| 1999-10-12 | $42.50 | $63.68 | 9,242,800 | — | — |
| 1999-10-11 | $45.09 | $67.56 | 7,117,600 | — | — |
| 1999-10-08 | $43.00 | $64.43 | 20,005,200 | — | — |
| 1999-10-07 | $43.97 | $65.88 | 8,689,000 | — | — |
| 1999-10-06 | $46.16 | $69.16 | 7,085,600 | — | — |
| 1999-10-05 | $46.94 | $70.33 | 10,540,600 | — | — |
| 1999-10-04 | $45.22 | $67.75 | 8,002,400 | — | — |
| 1999-10-01 | $43.02 | $64.45 | 8,175,200 | — | — |
| 1999-09-30 | $41.13 | $61.62 | 10,099,800 | — | — |
| 1999-09-29 | $42.09 | $63.07 | 5,664,200 | — | — |
| 1999-09-28 | $43.25 | $64.80 | 7,273,200 | — | — |
| 1999-09-27 | $42.66 | $63.91 | 8,458,000 | — | — |
| 1999-09-24 | $41.94 | $62.84 | 15,479,000 | — | — |
| 1999-09-23 | $41.50 | $62.18 | 9,323,800 | — | — |
| 1999-09-22 | $43.31 | $64.90 | 11,208,000 | — | — |
| 1999-09-21 | $43.44 | $65.08 | 9,484,400 | — | — |
| 1999-09-20 | $44.25 | $66.30 | 7,101,400 | — | — |
| 1999-09-17 | $44.94 | $67.33 | 8,370,600 | — | — |
| 1999-09-16 | $43.81 | $65.65 | 11,332,400 | — | — |
| 1999-09-15 | $43.38 | $64.99 | 12,978,600 | — | — |
| 1999-09-14 | $45.78 | $68.59 | 8,637,200 | — | — |
| 1999-09-13 | $44.50 | $66.68 | 5,114,800 | — | — |
| 1999-09-10 | $45.31 | $67.89 | 8,996,200 | — | — |
| 1999-09-09 | $44.50 | $66.68 | 9,805,400 | — | — |
| 1999-09-08 | $44.44 | $66.58 | 14,189,600 | — | — |
| 1999-09-07 | $45.81 | $68.64 | 10,763,600 | — | — |
| 1999-09-03 | $43.94 | $65.83 | 8,673,800 | — | — |
| 1999-09-02 | $42.38 | $63.49 | 9,917,600 | — | — |
| 1999-09-01 | $40.88 | $61.24 | 7,321,200 | — | — |
| 1999-08-31 | $41.03 | $61.48 | 8,628,200 | — | — |
| 1999-08-30 | $40.19 | $60.21 | 6,289,200 | — | — |
| 1999-08-27 | $39.75 | $59.56 | 7,567,200 | — | — |
| 1999-08-26 | $39.72 | $59.51 | 5,375,400 | — | — |
| 1999-08-25 | $40.75 | $61.06 | 10,562,200 | — | — |
| 1999-08-24 | $39.69 | $59.46 | 8,548,600 | — | — |
| 1999-08-23 | $38.25 | $57.31 | 6,415,200 | — | — |
| 1999-08-20 | $37.09 | $55.58 | 4,739,000 | — | — |
| 1999-08-19 | $36.22 | $54.27 | 5,791,200 | — | — |
| 1999-08-18 | $36.50 | $54.69 | 5,640,600 | — | — |
| 1999-08-17 | $37.69 | $56.47 | 6,972,600 | — | — |
| 1999-08-16 | $37.89 | $56.77 | 10,306,400 | — | — |
| 1999-08-13 | $37.58 | $56.30 | 11,013,600 | — | — |
| 1999-08-12 | $36.31 | $54.41 | 11,086,000 | — | — |
| 1999-08-11 | $36.56 | $54.78 | 13,605,600 | — | — |
| 1999-08-10 | $34.63 | $51.88 | 9,463,200 | — | — |
| 1999-08-09 | $35.38 | $53.00 | 7,205,200 | — | — |
| 1999-08-06 | $35.63 | $53.38 | 8,800,000 | — | — |
| 1999-08-05 | $34.91 | $52.30 | 12,661,200 | — | — |
| 1999-08-04 | $35.06 | $52.53 | 7,524,400 | — | — |
| 1999-08-03 | $35.31 | $52.91 | 9,485,200 | — | — |
| 1999-08-02 | $35.25 | $52.82 | 8,595,600 | — | — |
| 1999-07-30 | $36.00 | $53.94 | 8,479,200 | — | — |
| 1999-07-29 | $35.81 | $53.66 | 12,394,400 | — | — |
| 1999-07-28 | $37.14 | $55.65 | 13,332,000 | — | — |
| 1999-07-27 | $35.78 | $53.58 | 14,349,200 | — | — |
| 1999-07-26 | $33.81 | $50.63 | 11,556,800 | — | — |
| 1999-07-23 | $34.75 | $52.04 | 10,418,400 | — | — |
| 1999-07-22 | $34.00 | $50.91 | 12,137,200 | — | — |
| 1999-07-21 | $35.00 | $52.41 | 17,348,800 | — | — |
| 1999-07-20 | $35.25 | $52.78 | 15,285,600 | — | — |
| 1999-07-19 | $37.48 | $56.13 | 9,987,200 | — | — |
| 1999-07-16 | $38.55 | $57.72 | 12,532,800 | — | — |
| 1999-07-15 | $38.31 | $57.37 | 7,637,600 | — | — |
| 1999-07-14 | $37.50 | $56.15 | 7,498,800 | — | — |
| 1999-07-13 | $36.58 | $54.77 | 6,134,400 | — | — |
| 1999-07-12 | $36.94 | $55.31 | 6,006,800 | — | — |
| 1999-07-09 | $36.64 | $54.87 | 5,616,000 | — | — |
| 1999-07-08 | $36.88 | $55.22 | 7,902,800 | — | — |
| 1999-07-07 | $36.34 | $54.42 | 10,892,000 | — | — |
| 1999-07-06 | $35.50 | $53.16 | 10,545,200 | — | — |
| 1999-07-02 | $35.42 | $53.04 | 8,894,400 | — | — |
| 1999-07-01 | $35.38 | $52.97 | 9,366,800 | — | — |
| 1999-06-30 | $36.00 | $53.91 | 13,372,400 | — | — |
| 1999-06-29 | $34.95 | $52.34 | 10,097,600 | — | — |
| 1999-06-28 | $34.72 | $51.99 | 9,157,600 | — | — |
| 1999-06-25 | $33.88 | $50.73 | 8,784,800 | — | — |
| 1999-06-24 | $33.16 | $49.65 | 12,326,800 | — | — |
| 1999-06-23 | $34.70 | $51.97 | 9,275,600 | — | — |
| 1999-06-22 | $33.78 | $50.59 | 13,570,800 | — | — |
| 1999-06-21 | $34.13 | $51.10 | 11,592,400 | — | — |
| 1999-06-18 | $33.19 | $49.70 | 6,694,400 | — | — |
| 1999-06-17 | $33.38 | $49.98 | 12,498,000 | — | — |
| 1999-06-16 | $33.39 | $50.00 | 12,888,000 | — | — |
| 1999-06-15 | $33.67 | $50.42 | 13,402,800 | — | — |
| 1999-06-14 | $32.31 | $48.39 | 11,566,400 | — | — |
| 1999-06-11 | $31.91 | $47.78 | 12,869,200 | — | — |
| 1999-06-10 | $31.44 | $47.08 | 11,984,400 | — | — |
| 1999-06-09 | $30.84 | $46.19 | 11,366,800 | — | — |
| 1999-06-08 | $29.25 | $43.80 | 13,140,400 | — | — |
| 1999-06-07 | $30.02 | $44.95 | 11,625,200 | — | — |
| 1999-06-04 | $29.72 | $44.50 | 10,400,000 | — | — |
| 1999-06-03 | $27.84 | $41.69 | 7,446,400 | — | — |
| 1999-06-02 | $27.73 | $41.53 | 10,282,000 | — | — |
| 1999-06-01 | $26.66 | $39.92 | 7,502,000 | — | — |
| 1999-05-28 | $27.34 | $40.95 | 4,882,800 | — | — |
| 1999-05-27 | $26.78 | $40.10 | 10,157,200 | — | — |
| 1999-05-26 | $27.64 | $41.39 | 10,806,400 | — | — |
| 1999-05-25 | $26.66 | $39.92 | 8,319,200 | — | — |
| 1999-05-24 | $27.38 | $40.99 | 11,723,600 | — | — |
| 1999-05-21 | $28.25 | $42.30 | 8,498,400 | — | — |
| 1999-05-20 | $28.59 | $42.82 | 8,116,800 | — | — |
| 1999-05-19 | $29.34 | $43.94 | 10,336,800 | — | — |
| 1999-05-18 | $28.53 | $42.72 | 10,293,200 | — | — |
| 1999-05-17 | $27.53 | $41.23 | 6,897,200 | — | — |
| 1999-05-14 | $26.50 | $39.68 | 14,507,200 | — | — |
| 1999-05-13 | $28.00 | $41.93 | 12,347,600 | — | — |
| 1999-05-12 | $28.47 | $42.63 | 10,224,400 | — | — |
| 1999-05-11 | $26.97 | $40.38 | 7,114,800 | — | — |
| 1999-05-10 | $26.09 | $39.07 | 5,279,200 | — | — |
| 1999-05-07 | $26.50 | $39.68 | 6,848,400 | — | — |
| 1999-05-06 | $26.41 | $39.54 | 8,840,400 | — | — |
| 1999-05-05 | $26.98 | $40.41 | 10,018,800 | — | — |
| 1999-05-04 | $26.38 | $39.49 | 8,304,800 | — | — |
| 1999-05-03 | $26.80 | $40.13 | 9,359,200 | — | — |
| 1999-04-30 | $25.53 | $38.23 | 14,270,800 | — | — |
| 1999-04-29 | $26.53 | $39.73 | 11,728,800 | — | — |
| 1999-04-28 | $27.97 | $41.85 | 12,042,000 | — | — |
| 1999-04-27 | $28.56 | $42.74 | 10,625,600 | — | — |
| 1999-04-26 | $27.94 | $41.80 | 6,722,400 | — | — |
| 1999-04-23 | $27.14 | $40.61 | 8,078,000 | — | — |
| 1999-04-22 | $27.55 | $41.22 | 11,948,000 | — | — |
| 1999-04-21 | $27.19 | $40.68 | 16,598,800 | — | — |
| 1999-04-20 | $25.00 | $37.41 | 21,042,000 | — | — |
| 1999-04-19 | $26.25 | $39.28 | 12,034,400 | — | — |
| 1999-04-16 | $27.47 | $41.10 | 9,125,200 | — | — |
| 1999-04-15 | $27.13 | $40.59 | 13,423,200 | — | — |
| 1999-04-14 | $26.05 | $38.97 | 9,932,400 | — | — |
| 1999-04-13 | $26.53 | $39.70 | 6,812,400 | — | — |
| 1999-04-12 | $26.70 | $39.96 | 11,348,400 | — | — |
| 1999-04-09 | $27.66 | $41.38 | 6,663,200 | — | — |
| 1999-04-08 | $27.52 | $41.17 | 10,301,600 | — | — |
| 1999-04-07 | $28.17 | $42.15 | 13,038,000 | — | — |
| 1999-04-06 | $27.84 | $41.66 | 13,470,800 | — | — |
| 1999-04-05 | $27.69 | $41.43 | 15,104,400 | — | — |
| 1999-04-01 | $25.91 | $38.76 | 10,722,400 | — | — |
| 1999-03-31 | $24.81 | $37.13 | 7,601,600 | — | — |
| 1999-03-30 | $24.64 | $36.87 | 7,100,000 | — | — |
| 1999-03-29 | $25.23 | $37.76 | 8,507,200 | — | — |
| 1999-03-26 | $24.08 | $36.03 | 7,932,000 | — | — |
| 1999-03-25 | $24.63 | $36.85 | 17,691,200 | — | — |
| 1999-03-24 | $23.67 | $35.42 | 21,260,800 | — | — |
| 1999-03-23 | $22.81 | $34.13 | 35,328,400 | — | — |
| 1999-03-22 | $25.19 | $37.69 | 10,488,000 | — | — |
| 1999-03-19 | $25.16 | $37.64 | 10,920,000 | — | — |
| 1999-03-18 | $26.16 | $39.14 | 8,113,600 | — | — |
| 1999-03-17 | $25.72 | $38.48 | 10,058,000 | — | — |
| 1999-03-16 | $26.06 | $39.00 | 17,291,200 | — | — |
| 1999-03-15 | $24.86 | $37.20 | 9,727,200 | — | — |
| 1999-03-12 | $24.88 | $37.22 | 13,225,200 | — | — |
| 1999-03-11 | $24.55 | $36.73 | 15,306,000 | — | — |
| 1999-03-10 | $25.50 | $38.16 | 12,582,400 | — | — |
| 1999-03-09 | $24.77 | $37.06 | 23,644,800 | — | — |
| 1999-03-08 | $26.25 | $39.28 | 11,972,000 | — | — |
| 1999-03-05 | $25.16 | $37.64 | 15,746,800 | — | — |
| 1999-03-04 | $23.13 | $34.60 | 16,665,600 | — | — |
| 1999-03-03 | $22.97 | $34.37 | 16,469,600 | — | — |
| 1999-03-02 | $21.63 | $32.36 | 19,981,600 | — | — |
| 1999-03-01 | $23.06 | $34.51 | 16,372,800 | — | — |
| 1999-02-26 | $22.30 | $33.36 | 24,020,400 | — | — |
| 1999-02-25 | $24.06 | $36.00 | 12,874,400 | — | — |
| 1999-02-24 | $25.50 | $38.16 | 13,908,000 | — | — |
| 1999-02-23 | $25.00 | $37.41 | 12,862,400 | — | — |
| 1999-02-22 | $24.72 | $36.99 | 8,516,800 | — | — |
| 1999-02-19 | $23.25 | $34.79 | 6,170,400 | — | — |
| 1999-02-18 | $23.02 | $34.44 | 12,028,800 | — | — |
| 1999-02-17 | $22.72 | $33.99 | 10,314,000 | — | — |
| 1999-02-16 | $22.75 | $34.04 | 8,044,400 | — | — |
| 1999-02-12 | $23.34 | $34.93 | 8,560,400 | — | — |
| 1999-02-11 | $23.77 | $35.56 | 13,160,000 | — | — |
| 1999-02-10 | $22.16 | $33.15 | 14,391,200 | — | — |
| 1999-02-09 | $21.73 | $32.52 | 12,144,000 | — | — |
| 1999-02-08 | $23.81 | $35.63 | 13,804,000 | — | — |
| 1999-02-05 | $23.66 | $35.40 | 14,559,200 | — | — |
| 1999-02-04 | $24.00 | $35.91 | 11,149,600 | — | — |
| 1999-02-03 | $25.41 | $38.02 | 11,805,200 | — | — |
| 1999-02-02 | $24.23 | $36.26 | 10,382,400 | — | — |
| 1999-02-01 | $23.75 | $35.54 | 8,058,000 | — | — |
| 1999-01-29 | $24.72 | $36.99 | 12,845,200 | — | — |
| 1999-01-28 | $23.94 | $35.82 | 8,954,400 | — | — |
| 1999-01-27 | $23.83 | $35.62 | 10,772,800 | — | — |
| 1999-01-26 | $24.53 | $36.67 | 10,804,400 | — | — |
| 1999-01-25 | $23.41 | $34.99 | 7,926,800 | — | — |
| 1999-01-22 | $23.25 | $34.76 | 13,678,800 | — | — |
| 1999-01-21 | $24.03 | $35.93 | 19,868,000 | — | — |
| 1999-01-20 | $24.91 | $37.23 | 24,866,400 | — | — |
| 1999-01-19 | $23.25 | $34.76 | 9,662,800 | — | — |
| 1999-01-15 | $23.16 | $34.62 | 12,640,400 | — | — |
| 1999-01-14 | $22.59 | $33.78 | 10,473,600 | — | — |
| 1999-01-13 | $23.38 | $34.94 | 13,550,400 | — | — |
| 1999-01-12 | $23.06 | $34.48 | 6,128,400 | — | — |
| 1999-01-11 | $23.75 | $35.51 | 10,196,000 | — | — |
| 1999-01-08 | $23.44 | $35.04 | 12,828,400 | — | — |
| 1999-01-07 | $22.88 | $34.20 | 11,926,400 | — | — |
| 1999-01-06 | $22.92 | $34.27 | 13,078,800 | — | — |
| 1999-01-05 | $22.27 | $33.29 | 13,184,400 | — | — |
| 1999-01-04 | $21.78 | $32.56 | 7,388,000 | — | — |