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
- 1988-11-02 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 | $57.67 | $69.37 | 455,969 | — | — |
| 1999-12-30 | $58.54 | $70.42 | 1,356,833 | — | — |
| 1999-12-29 | $57.74 | $69.46 | 1,386,791 | — | — |
| 1999-12-28 | $56.65 | $68.15 | 1,207,304 | — | — |
| 1999-12-27 | $55.63 | $66.92 | 1,048,333 | — | — |
| 1999-12-23 | $57.08 | $68.67 | 1,198,377 | — | — |
| 1999-12-22 | $56.50 | $67.97 | 2,425,081 | — | — |
| 1999-12-21 | $55.92 | $67.27 | 2,626,542 | — | — |
| 1999-12-20 | $55.77 | $67.09 | 1,559,925 | — | — |
| 1999-12-17 | $57.38 | $69.02 | 3,055,557 | — | — |
| 1999-12-16 | $57.08 | $68.67 | 2,501,906 | — | — |
| 1999-12-15 | $55.85 | $67.18 | 2,990,836 | — | — |
| 1999-12-14 | $55.92 | $67.27 | 3,360,281 | — | — |
| 1999-12-13 | $57.45 | $69.11 | 1,445,160 | — | — |
| 1999-12-10 | $58.03 | $69.81 | 2,223,020 | — | — |
| 1999-12-09 | $59.12 | $71.12 | 3,030,922 | — | — |
| 1999-12-08 | $58.92 | $70.88 | 2,571,863 | — | — |
| 1999-12-07 | $61.45 | $73.93 | 3,698,738 | — | — |
| 1999-12-06 | $61.74 | $74.28 | 4,627,671 | — | — |
| 1999-12-03 | $57.52 | $69.20 | 4,268,184 | — | — |
| 1999-12-02 | $55.92 | $67.27 | 2,611,863 | — | — |
| 1999-12-01 | $55.92 | $67.27 | 3,248,520 | — | — |
| 1999-11-30 | $54.97 | $66.13 | 3,085,772 | — | — |
| 1999-11-29 | $53.81 | $64.73 | 2,692,207 | — | — |
| 1999-11-26 | $56.79 | $68.32 | 3,757,365 | — | — |
| 1999-11-24 | $52.42 | $63.07 | 1,634,432 | — | — |
| 1999-11-23 | $51.41 | $61.84 | 3,758,652 | — | — |
| 1999-11-22 | $51.48 | $61.76 | 3,526,805 | — | — |
| 1999-11-19 | $54.75 | $65.69 | 4,618,487 | — | — |
| 1999-11-18 | $53.66 | $64.38 | 7,457,820 | — | — |
| 1999-11-17 | $52.57 | $63.07 | 7,851,814 | — | — |
| 1999-11-16 | $51.26 | $61.50 | 11,795,789 | — | — |
| 1999-11-15 | $55.34 | $66.39 | 4,832,222 | — | — |
| 1999-11-12 | $55.19 | $66.22 | 5,773,430 | — | — |
| 1999-11-11 | $60.34 | $72.40 | 5,469,995 | — | — |
| 1999-11-10 | $61.74 | $74.08 | 2,625,683 | — | — |
| 1999-11-09 | $60.58 | $72.68 | 2,108,512 | — | — |
| 1999-11-08 | $59.78 | $71.72 | 2,113,834 | — | — |
| 1999-11-05 | $59.20 | $71.02 | 4,464,580 | — | — |
| 1999-11-04 | $57.23 | $68.66 | 2,968,347 | — | — |
| 1999-11-03 | $56.87 | $68.23 | 8,215,593 | — | — |
| 1999-11-02 | $54.61 | $65.52 | 3,144,828 | — | — |
| 1999-11-01 | $55.63 | $66.74 | 3,406,375 | — | — |
| 1999-10-29 | $55.48 | $66.57 | 5,604,159 | — | — |
| 1999-10-28 | $51.99 | $62.37 | 5,433,256 | — | — |
| 1999-10-27 | $50.60 | $60.71 | 5,645,532 | — | — |
| 1999-10-26 | $51.19 | $61.41 | 2,030,400 | — | — |
| 1999-10-25 | $50.68 | $60.80 | 2,287,140 | — | — |
| 1999-10-22 | $53.15 | $63.77 | 3,804,919 | — | — |
| 1999-10-21 | $54.61 | $65.52 | 4,278,313 | — | — |
| 1999-10-20 | $49.80 | $59.75 | 6,530,860 | — | — |
| 1999-10-19 | $51.77 | $62.11 | 5,870,770 | — | — |
| 1999-10-18 | $55.70 | $66.83 | 1,840,442 | — | — |
| 1999-10-15 | $55.77 | $66.92 | 3,614,445 | — | — |
| 1999-10-14 | $56.28 | $67.53 | 2,378,815 | — | — |
| 1999-10-13 | $57.67 | $69.19 | 3,227,919 | — | — |
| 1999-10-12 | $59.92 | $71.89 | 2,630,748 | — | — |
| 1999-10-11 | $60.73 | $72.86 | 4,373,163 | — | — |
| 1999-10-08 | $58.25 | $69.89 | 4,289,557 | — | — |
| 1999-10-07 | $56.50 | $67.79 | 4,033,161 | — | — |
| 1999-10-06 | $55.19 | $66.22 | 2,760,191 | — | — |
| 1999-10-05 | $53.52 | $64.21 | 2,441,047 | — | — |
| 1999-10-04 | $53.95 | $64.73 | 2,678,903 | — | — |
| 1999-10-01 | $53.82 | $64.57 | 7,662,714 | — | — |
| 1999-09-30 | $55.40 | $66.46 | 5,596,176 | — | — |
| 1999-09-29 | $54.57 | $65.47 | 6,282,447 | — | — |
| 1999-09-28 | $52.89 | $63.46 | 5,973,861 | — | — |
| 1999-09-27 | $52.89 | $63.31 | 6,614,209 | — | — |
| 1999-09-24 | $53.71 | $64.28 | 5,951,114 | — | — |
| 1999-09-23 | $52.42 | $62.75 | 12,270,041 | — | — |
| 1999-09-22 | $51.27 | $61.37 | 10,310,371 | — | — |
| 1999-09-21 | $50.47 | $60.41 | 13,054,596 | — | — |
| 1999-09-20 | $49.40 | $59.12 | 5,204,328 | — | — |
| 1999-09-17 | $48.59 | $58.17 | 4,224,493 | — | — |
| 1999-09-16 | $46.83 | $56.06 | 2,903,883 | — | — |
| 1999-09-15 | $47.71 | $57.10 | 4,283,291 | — | — |
| 1999-09-14 | $47.50 | $56.86 | 4,191,016 | — | — |
| 1999-09-13 | $47.90 | $57.33 | 6,191,030 | — | — |
| 1999-09-10 | $45.39 | $54.33 | 4,579,860 | — | — |
| 1999-09-09 | $46.59 | $55.76 | 2,763,109 | — | — |
| 1999-09-08 | $46.19 | $55.29 | 2,321,904 | — | — |
| 1999-09-07 | $47.40 | $56.74 | 3,191,438 | — | — |
| 1999-09-03 | $47.18 | $56.47 | 3,519,338 | — | — |
| 1999-09-02 | $45.32 | $54.24 | 3,489,724 | — | — |
| 1999-09-01 | $46.25 | $55.36 | 4,381,146 | — | — |
| 1999-08-31 | $46.73 | $55.93 | 4,085,865 | — | — |
| 1999-08-30 | $47.04 | $56.30 | 3,523,629 | — | — |
| 1999-08-27 | $47.76 | $57.17 | 4,146,380 | — | — |
| 1999-08-26 | $47.98 | $57.43 | 5,604,760 | — | — |
| 1999-08-25 | $46.13 | $55.22 | 5,091,451 | — | — |
| 1999-08-24 | $44.50 | $53.27 | 3,740,369 | — | — |
| 1999-08-23 | $44.15 | $52.85 | 4,286,725 | — | — |
| 1999-08-20 | $43.32 | $51.86 | 1,785,849 | — | — |
| 1999-08-19 | $43.67 | $52.27 | 2,993,583 | — | — |
| 1999-08-18 | $43.41 | $51.96 | 3,333,499 | — | — |
| 1999-08-17 | $44.72 | $53.53 | 4,403,035 | — | — |
| 1999-08-16 | $45.83 | $54.85 | 2,458,386 | — | — |
| 1999-08-13 | $45.67 | $54.66 | 2,697,443 | — | — |
| 1999-08-12 | $44.31 | $53.04 | 3,861,400 | — | — |
| 1999-08-11 | $43.83 | $52.47 | 2,954,956 | — | — |
| 1999-08-10 | $43.34 | $51.87 | 4,450,674 | — | — |
| 1999-08-09 | $43.77 | $52.40 | 4,741,664 | — | — |
| 1999-08-06 | $43.32 | $51.86 | 5,100,464 | — | — |
| 1999-08-05 | $44.04 | $52.71 | 8,996,628 | — | — |
| 1999-08-04 | $46.37 | $55.50 | 7,363,999 | — | — |
| 1999-08-03 | $48.68 | $58.27 | 2,796,586 | — | — |
| 1999-08-02 | $48.90 | $58.53 | 2,622,765 | — | — |
| 1999-07-30 | $49.05 | $58.71 | 5,156,259 | — | — |
| 1999-07-29 | $48.23 | $57.73 | 5,869,139 | — | — |
| 1999-07-28 | $48.54 | $58.10 | 4,649,388 | — | — |
| 1999-07-27 | $49.06 | $58.72 | 5,809,482 | — | — |
| 1999-07-26 | $48.09 | $57.56 | 2,564,395 | — | — |
| 1999-07-23 | $48.45 | $57.99 | 4,969,562 | — | — |
| 1999-07-22 | $49.28 | $58.98 | 4,998,318 | — | — |
| 1999-07-21 | $49.79 | $59.60 | 5,730,512 | — | — |
| 1999-07-20 | $48.84 | $58.46 | 5,370,423 | — | — |
| 1999-07-19 | $49.73 | $59.53 | 4,415,910 | — | — |
| 1999-07-16 | $49.92 | $59.75 | 7,329,235 | — | — |
| 1999-07-15 | $48.87 | $58.50 | 7,884,174 | — | — |
| 1999-07-14 | $48.06 | $57.52 | 5,141,237 | — | — |
| 1999-07-13 | $47.12 | $56.41 | 5,914,633 | — | — |
| 1999-07-12 | $48.17 | $57.66 | 5,775,147 | — | — |
| 1999-07-09 | $48.26 | $57.76 | 6,841,678 | — | — |
| 1999-07-08 | $48.65 | $58.24 | 7,302,625 | — | — |
| 1999-07-07 | $49.26 | $58.97 | 11,427,976 | — | — |
| 1999-07-06 | $48.75 | $58.36 | 12,171,328 | — | — |
| 1999-07-02 | $47.88 | $57.31 | 11,614,672 | — | — |
| 1999-07-01 | $46.98 | $56.23 | 21,637,917 | — | — |
| 1999-06-30 | $45.90 | $54.94 | 16,394,104 | — | — |
| 1999-06-29 | $45.90 | $54.94 | 12,346,437 | — | — |
| 1999-06-28 | $47.74 | $57.14 | 7,283,312 | — | — |
| 1999-06-25 | $47.71 | $57.10 | 6,997,902 | — | — |
| 1999-06-24 | $46.86 | $56.09 | 6,634,810 | — | — |
| 1999-06-23 | $48.77 | $58.37 | 6,006,050 | — | — |
| 1999-06-22 | $49.98 | $59.82 | 3,574,274 | — | — |
| 1999-06-21 | $49.64 | $59.42 | 2,986,716 | — | — |
| 1999-06-18 | $49.58 | $59.35 | 3,760,970 | — | — |
| 1999-06-17 | $48.52 | $58.08 | 2,903,453 | — | — |
| 1999-06-16 | $48.89 | $58.51 | 4,343,807 | — | — |
| 1999-06-15 | $47.18 | $56.31 | 3,942,087 | — | — |
| 1999-06-14 | $47.71 | $56.94 | 4,297,884 | — | — |
| 1999-06-11 | $48.19 | $57.51 | 3,855,821 | — | — |
| 1999-06-10 | $49.82 | $59.46 | 4,223,205 | — | — |
| 1999-06-09 | $49.10 | $58.61 | 3,537,363 | — | — |
| 1999-06-08 | $48.99 | $58.47 | 6,800,905 | — | — |
| 1999-06-07 | $47.87 | $57.13 | 3,888,439 | — | — |
| 1999-06-04 | $47.15 | $56.28 | 2,240,788 | — | — |
| 1999-06-03 | $45.42 | $54.21 | 2,509,889 | — | — |
| 1999-06-02 | $44.97 | $53.67 | 3,702,601 | — | — |
| 1999-06-01 | $44.65 | $53.29 | 4,025,350 | — | — |
| 1999-05-28 | $44.59 | $53.22 | 2,042,074 | — | — |
| 1999-05-27 | $44.37 | $52.96 | 1,211,596 | — | — |
| 1999-05-26 | $45.74 | $54.59 | 4,239,514 | — | — |
| 1999-05-25 | $46.10 | $55.03 | 5,869,568 | — | — |
| 1999-05-24 | $45.80 | $54.66 | 4,509,473 | — | — |
| 1999-05-21 | $47.23 | $56.37 | 3,839,511 | — | — |
| 1999-05-20 | $47.76 | $57.01 | 7,934,389 | — | — |
| 1999-05-19 | $46.27 | $55.22 | 5,870,856 | — | — |
| 1999-05-18 | $44.91 | $53.60 | 4,405,610 | — | — |
| 1999-05-17 | $44.37 | $52.96 | 2,658,387 | — | — |
| 1999-05-14 | $44.85 | $53.53 | 4,784,582 | — | — |
| 1999-05-13 | $44.56 | $53.19 | 3,693,588 | — | — |
| 1999-05-12 | $43.75 | $52.21 | 3,831,786 | — | — |
| 1999-05-11 | $43.25 | $51.62 | 6,781,592 | — | — |
| 1999-05-10 | $41.47 | $49.50 | 2,820,191 | — | — |
| 1999-05-07 | $41.47 | $49.50 | 1,706,020 | — | — |
| 1999-05-06 | $41.24 | $49.22 | 1,767,823 | — | — |
| 1999-05-05 | $41.76 | $49.85 | 2,757,101 | — | — |
| 1999-05-04 | $41.88 | $49.99 | 1,653,230 | — | — |
| 1999-05-03 | $42.83 | $51.12 | 2,317,613 | — | — |
| 1999-04-30 | $41.84 | $49.94 | 3,645,948 | — | — |
| 1999-04-29 | $42.81 | $51.10 | 1,849,369 | — | — |
| 1999-04-28 | $43.32 | $51.71 | 4,417,627 | — | — |
| 1999-04-27 | $43.25 | $51.62 | 4,454,537 | — | — |
| 1999-04-26 | $43.02 | $51.34 | 3,546,806 | — | — |
| 1999-04-23 | $42.90 | $51.20 | 3,098,305 | — | — |
| 1999-04-22 | $43.48 | $51.90 | 3,842,087 | — | — |
| 1999-04-21 | $40.99 | $48.93 | 3,097,446 | — | — |
| 1999-04-20 | $39.74 | $47.43 | 2,395,295 | — | — |
| 1999-04-19 | $40.31 | $48.11 | 2,603,022 | — | — |
| 1999-04-16 | $42.10 | $50.25 | 3,605,604 | — | — |
| 1999-04-15 | $43.76 | $52.23 | 3,803,030 | — | — |
| 1999-04-14 | $45.25 | $54.00 | 2,297,870 | — | — |
| 1999-04-13 | $45.86 | $54.73 | 2,781,993 | — | — |
| 1999-04-12 | $45.78 | $54.65 | 2,445,940 | — | — |
| 1999-04-09 | $45.70 | $54.54 | 1,328,335 | — | — |
| 1999-04-08 | $45.61 | $54.44 | 1,967,825 | — | — |
| 1999-04-07 | $45.20 | $53.95 | 3,388,435 | — | — |
| 1999-04-06 | $44.74 | $53.39 | 2,979,420 | — | — |
| 1999-04-05 | $44.30 | $52.87 | 2,851,522 | — | — |
| 1999-04-01 | $43.45 | $51.86 | 3,000,879 | — | — |
| 1999-03-31 | $43.75 | $52.21 | 3,308,177 | — | — |
| 1999-03-30 | $42.49 | $50.72 | 3,398,736 | — | — |
| 1999-03-29 | $41.58 | $49.62 | 2,345,510 | — | — |
| 1999-03-26 | $40.12 | $47.88 | 2,540,790 | — | — |
| 1999-03-25 | $39.17 | $46.75 | 1,354,087 | — | — |
| 1999-03-24 | $39.22 | $46.81 | 2,452,377 | — | — |
| 1999-03-23 | $38.69 | $46.18 | 1,657,093 | — | — |
| 1999-03-22 | $39.84 | $47.55 | 1,794,433 | — | — |
| 1999-03-19 | $39.89 | $47.61 | 2,452,377 | — | — |
| 1999-03-18 | $40.89 | $48.81 | 910,307 | — | — |
| 1999-03-17 | $41.10 | $49.05 | 1,347,220 | — | — |
| 1999-03-16 | $42.32 | $50.51 | 1,515,461 | — | — |
| 1999-03-15 | $42.35 | $50.54 | 1,491,427 | — | — |
| 1999-03-12 | $43.24 | $51.60 | 1,864,820 | — | — |
| 1999-03-11 | $43.69 | $52.14 | 3,231,782 | — | — |
| 1999-03-10 | $42.46 | $50.68 | 799,147 | — | — |
| 1999-03-09 | $42.06 | $50.20 | 1,801,729 | — | — |
| 1999-03-08 | $42.06 | $50.20 | 1,464,817 | — | — |
| 1999-03-05 | $42.17 | $50.34 | 2,427,055 | — | — |
| 1999-03-04 | $41.33 | $49.33 | 2,144,221 | — | — |
| 1999-03-03 | $40.98 | $48.91 | 3,081,137 | — | — |
| 1999-03-02 | $41.87 | $49.97 | 1,143,785 | — | — |
| 1999-03-01 | $41.94 | $50.06 | 1,251,082 | — | — |
| 1999-02-26 | $42.45 | $50.67 | 1,572,114 | — | — |
| 1999-02-25 | $43.15 | $51.50 | 2,365,682 | — | — |
| 1999-02-24 | $43.66 | $52.11 | 1,478,551 | — | — |
| 1999-02-23 | $43.91 | $52.40 | 2,058,383 | — | — |
| 1999-02-22 | $43.89 | $52.39 | 2,460,103 | — | — |
| 1999-02-19 | $42.36 | $50.56 | 2,512,034 | — | — |
| 1999-02-18 | $42.81 | $51.10 | 2,416,326 | — | — |
| 1999-02-17 | $42.29 | $50.47 | 1,706,879 | — | — |
| 1999-02-16 | $42.84 | $51.13 | 2,374,694 | — | — |
| 1999-02-12 | $41.97 | $50.09 | 4,459,687 | — | — |
| 1999-02-11 | $41.82 | $49.92 | 3,178,133 | — | — |
| 1999-02-10 | $40.48 | $48.32 | 2,113,748 | — | — |
| 1999-02-09 | $39.90 | $47.62 | 2,718,474 | — | — |
| 1999-02-08 | $40.99 | $48.93 | 2,066,967 | — | — |
| 1999-02-05 | $41.21 | $49.19 | 2,867,402 | — | — |
| 1999-02-04 | $42.17 | $50.34 | 2,317,183 | — | — |
| 1999-02-03 | $43.45 | $51.86 | 3,339,508 | — | — |
| 1999-02-02 | $44.49 | $53.10 | 2,184,564 | — | — |
| 1999-02-01 | $45.23 | $53.99 | 1,234,772 | — | — |
| 1999-01-29 | $45.49 | $54.30 | 2,553,236 | — | — |
| 1999-01-28 | $46.05 | $54.96 | 6,200,472 | — | — |
| 1999-01-27 | $45.11 | $53.85 | 4,456,683 | — | — |
| 1999-01-26 | $45.09 | $53.81 | 3,092,296 | — | — |
| 1999-01-25 | $44.42 | $53.01 | 5,409,050 | — | — |
| 1999-01-22 | $43.66 | $52.11 | 3,830,498 | — | — |
| 1999-01-21 | $44.34 | $52.93 | 8,690,189 | — | — |
| 1999-01-20 | $45.35 | $54.12 | 12,295,364 | — | — |
| 1999-01-19 | $42.99 | $51.31 | 19,782,110 | — | — |
| 1999-01-15 | $41.01 | $48.94 | 3,977,281 | — | — |
| 1999-01-14 | $40.67 | $48.55 | 2,827,487 | — | — |
| 1999-01-13 | $39.73 | $47.42 | 2,291,003 | — | — |
| 1999-01-12 | $40.15 | $47.92 | 1,519,324 | — | — |
| 1999-01-11 | $40.77 | $48.67 | 1,527,049 | — | — |
| 1999-01-08 | $40.34 | $48.15 | 3,069,120 | — | — |
| 1999-01-07 | $41.07 | $49.01 | 3,366,118 | — | — |
| 1999-01-06 | $42.11 | $50.27 | 9,475,172 | — | — |
| 1999-01-05 | $41.74 | $49.81 | 4,530,932 | — | — |
| 1999-01-04 | $40.69 | $48.56 | 690,992 | — | — |