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
- 1983-11-21 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 | $55.36 | $119.99 | 993,192 | — | — |
| 1999-12-30 | $55.31 | $119.87 | 1,575,185 | — | — |
| 1999-12-29 | $55.53 | $120.36 | 1,798,464 | — | — |
| 1999-12-28 | $55.93 | $121.21 | 4,197,714 | — | — |
| 1999-12-27 | $54.07 | $117.19 | 8,822,639 | — | — |
| 1999-12-23 | $57.50 | $124.62 | 3,487,736 | — | — |
| 1999-12-22 | $58.01 | $125.72 | 5,084,382 | — | — |
| 1999-12-21 | $58.96 | $127.79 | 5,252,730 | — | — |
| 1999-12-20 | $58.34 | $126.45 | 2,725,162 | — | — |
| 1999-12-17 | $58.40 | $126.57 | 6,575,948 | — | — |
| 1999-12-16 | $57.84 | $125.35 | 4,029,588 | — | — |
| 1999-12-15 | $58.17 | $126.08 | 3,204,745 | — | — |
| 1999-12-14 | $58.29 | $126.32 | 3,276,466 | — | — |
| 1999-12-13 | $58.74 | $127.30 | 3,323,167 | — | — |
| 1999-12-10 | $56.88 | $123.28 | 2,075,006 | — | — |
| 1999-12-09 | $57.89 | $125.47 | 2,545,582 | — | — |
| 1999-12-08 | $57.60 | $124.83 | 2,088,794 | — | — |
| 1999-12-07 | $57.56 | $124.74 | 3,566,017 | — | — |
| 1999-12-06 | $57.89 | $125.47 | 3,199,185 | — | — |
| 1999-12-03 | $59.36 | $128.64 | 4,208,278 | — | — |
| 1999-12-02 | $58.30 | $126.36 | 3,414,903 | — | — |
| 1999-12-01 | $57.95 | $125.59 | 4,393,751 | — | — |
| 1999-11-30 | $57.36 | $124.31 | 4,334,929 | — | — |
| 1999-11-29 | $56.32 | $122.06 | 4,198,826 | — | — |
| 1999-11-26 | $56.54 | $122.55 | 1,168,880 | — | — |
| 1999-11-24 | $55.87 | $121.09 | 2,378,790 | — | — |
| 1999-11-23 | $55.65 | $120.60 | 2,441,949 | — | — |
| 1999-11-22 | $57.18 | $123.92 | 2,267,706 | — | — |
| 1999-11-19 | $58.29 | $126.32 | 1,781,007 | — | — |
| 1999-11-18 | $57.56 | $124.74 | 2,016,629 | — | — |
| 1999-11-17 | $58.62 | $127.06 | 2,599,067 | — | — |
| 1999-11-16 | $57.95 | $125.59 | 2,261,480 | — | — |
| 1999-11-15 | $56.99 | $123.52 | 2,036,199 | — | — |
| 1999-11-12 | $56.54 | $122.55 | 2,531,905 | — | — |
| 1999-11-11 | $57.11 | $123.77 | 2,714,709 | — | — |
| 1999-11-10 | $57.22 | $124.01 | 2,528,347 | — | — |
| 1999-11-09 | $56.54 | $122.55 | 2,853,925 | — | — |
| 1999-11-08 | $57.95 | $125.59 | 3,440,923 | — | — |
| 1999-11-05 | $56.04 | $121.45 | 4,172,028 | — | — |
| 1999-11-04 | $56.32 | $122.06 | 2,207,995 | — | — |
| 1999-11-03 | $57.11 | $123.77 | 2,965,343 | — | — |
| 1999-11-02 | $56.66 | $122.79 | 2,669,008 | — | — |
| 1999-11-01 | $57.95 | $125.59 | 4,260,317 | — | — |
| 1999-10-29 | $58.40 | $126.57 | 3,251,002 | — | — |
| 1999-10-28 | $58.12 | $125.96 | 4,174,697 | — | — |
| 1999-10-27 | $56.54 | $122.55 | 5,167,666 | — | — |
| 1999-10-26 | $55.81 | $120.96 | 3,557,788 | — | — |
| 1999-10-25 | $56.49 | $122.43 | 3,025,610 | — | — |
| 1999-10-22 | $56.66 | $122.79 | 2,696,585 | — | — |
| 1999-10-21 | $57.05 | $123.64 | 2,126,267 | — | — |
| 1999-10-20 | $57.39 | $124.38 | 1,797,352 | — | — |
| 1999-10-19 | $57.50 | $124.62 | 3,421,908 | — | — |
| 1999-10-18 | $58.79 | $127.42 | 3,867,688 | — | — |
| 1999-10-15 | $57.44 | $124.50 | 4,670,959 | — | — |
| 1999-10-14 | $56.99 | $123.52 | 3,268,126 | — | — |
| 1999-10-13 | $58.01 | $125.72 | 3,412,457 | — | — |
| 1999-10-12 | $57.61 | $124.86 | 3,818,429 | — | — |
| 1999-10-11 | $59.19 | $128.27 | 2,856,705 | — | — |
| 1999-10-08 | $60.20 | $130.47 | 3,130,578 | — | — |
| 1999-10-07 | $59.75 | $129.49 | 2,707,815 | — | — |
| 1999-10-06 | $59.97 | $129.98 | 3,695,114 | — | — |
| 1999-10-05 | $58.96 | $127.04 | 4,252,756 | — | — |
| 1999-10-04 | $62.50 | $134.67 | 3,085,544 | — | — |
| 1999-10-01 | $59.69 | $128.61 | 2,602,069 | — | — |
| 1999-09-30 | $60.54 | $130.43 | 3,983,553 | — | — |
| 1999-09-29 | $59.19 | $127.52 | 3,703,898 | — | — |
| 1999-09-28 | $60.37 | $130.06 | 3,283,693 | — | — |
| 1999-09-27 | $59.02 | $127.16 | 3,045,848 | — | — |
| 1999-09-24 | $57.89 | $124.74 | 3,261,677 | — | — |
| 1999-09-23 | $58.57 | $126.19 | 5,675,271 | — | — |
| 1999-09-22 | $60.37 | $130.06 | 5,595,766 | — | — |
| 1999-09-21 | $58.06 | $125.10 | 4,382,409 | — | — |
| 1999-09-20 | $57.22 | $123.28 | 1,715,402 | — | — |
| 1999-09-17 | $58.01 | $124.98 | 3,587,033 | — | — |
| 1999-09-16 | $57.56 | $124.01 | 2,824,903 | — | — |
| 1999-09-15 | $56.77 | $122.31 | 2,919,530 | — | — |
| 1999-09-14 | $57.73 | $124.37 | 1,759,880 | — | — |
| 1999-09-13 | $57.78 | $124.49 | 1,992,166 | — | — |
| 1999-09-10 | $56.21 | $121.10 | 1,956,027 | — | — |
| 1999-09-09 | $56.26 | $121.22 | 2,606,517 | — | — |
| 1999-09-08 | $57.89 | $124.74 | 2,603,737 | — | — |
| 1999-09-07 | $57.67 | $124.25 | 2,338,982 | — | — |
| 1999-09-03 | $57.33 | $123.52 | 2,950,331 | — | — |
| 1999-09-02 | $55.42 | $119.41 | 2,086,570 | — | — |
| 1999-09-01 | $55.98 | $120.62 | 3,102,557 | — | — |
| 1999-08-31 | $55.14 | $118.80 | 3,041,956 | — | — |
| 1999-08-30 | $55.65 | $119.89 | 1,934,233 | — | — |
| 1999-08-27 | $57.22 | $123.28 | 3,872,136 | — | — |
| 1999-08-26 | $58.74 | $126.55 | 4,879,672 | — | — |
| 1999-08-25 | $57.44 | $123.77 | 3,024,053 | — | — |
| 1999-08-24 | $56.54 | $121.83 | 3,022,385 | — | — |
| 1999-08-23 | $55.87 | $120.38 | 2,996,922 | — | — |
| 1999-08-20 | $54.91 | $118.32 | 2,778,090 | — | — |
| 1999-08-19 | $55.98 | $120.62 | 2,736,504 | — | — |
| 1999-08-18 | $58.06 | $125.10 | 2,738,728 | — | — |
| 1999-08-17 | $58.79 | $126.67 | 2,608,963 | — | — |
| 1999-08-16 | $58.12 | $125.22 | 2,546,472 | — | — |
| 1999-08-13 | $57.73 | $124.37 | 3,590,480 | — | — |
| 1999-08-12 | $55.87 | $120.38 | 2,682,574 | — | — |
| 1999-08-11 | $55.53 | $119.65 | 3,140,919 | — | — |
| 1999-08-10 | $56.83 | $122.43 | 3,722,801 | — | — |
| 1999-08-09 | $57.56 | $124.01 | 2,910,635 | — | — |
| 1999-08-06 | $57.50 | $123.89 | 2,921,309 | — | — |
| 1999-08-05 | $58.06 | $125.10 | 2,403,475 | — | — |
| 1999-08-04 | $56.21 | $121.10 | 3,047,071 | — | — |
| 1999-08-03 | $57.56 | $124.01 | 2,764,414 | — | — |
| 1999-08-02 | $58.46 | $125.95 | 3,194,070 | — | — |
| 1999-07-30 | $57.56 | $124.01 | 2,994,142 | — | — |
| 1999-07-29 | $58.68 | $126.43 | 2,806,000 | — | — |
| 1999-07-28 | $58.62 | $126.31 | 2,187,869 | — | — |
| 1999-07-27 | $57.84 | $124.61 | 2,115,926 | — | — |
| 1999-07-26 | $58.17 | $125.34 | 2,089,350 | — | — |
| 1999-07-23 | $58.85 | $126.79 | 2,380,680 | — | — |
| 1999-07-22 | $58.62 | $126.31 | 1,711,399 | — | — |
| 1999-07-21 | $58.91 | $126.92 | 2,774,755 | — | — |
| 1999-07-20 | $58.62 | $126.31 | 2,259,367 | — | — |
| 1999-07-19 | $59.37 | $127.91 | 3,204,856 | — | — |
| 1999-07-16 | $59.64 | $128.49 | 3,091,549 | — | — |
| 1999-07-15 | $58.91 | $126.92 | 3,447,483 | — | — |
| 1999-07-14 | $57.33 | $123.52 | 2,530,793 | — | — |
| 1999-07-13 | $55.98 | $120.62 | 2,105,028 | — | — |
| 1999-07-12 | $56.60 | $121.95 | 2,208,328 | — | — |
| 1999-07-09 | $56.26 | $121.22 | 2,427,271 | — | — |
| 1999-07-08 | $56.15 | $120.98 | 2,660,446 | — | — |
| 1999-07-07 | $57.50 | $123.89 | 2,762,190 | — | — |
| 1999-07-06 | $56.21 | $120.35 | 2,222,673 | — | — |
| 1999-07-02 | $56.21 | $120.35 | 1,706,062 | — | — |
| 1999-07-01 | $56.99 | $122.04 | 4,132,443 | — | — |
| 1999-06-30 | $58.79 | $125.89 | 6,430,061 | — | — |
| 1999-06-29 | $54.35 | $116.38 | 3,286,251 | — | — |
| 1999-06-28 | $52.84 | $113.13 | 3,428,135 | — | — |
| 1999-06-25 | $53.85 | $115.30 | 2,075,673 | — | — |
| 1999-06-24 | $53.06 | $113.61 | 2,981,466 | — | — |
| 1999-06-23 | $53.73 | $115.06 | 2,256,587 | — | — |
| 1999-06-22 | $54.13 | $115.90 | 1,627,669 | — | — |
| 1999-06-21 | $54.80 | $117.35 | 1,890,979 | — | — |
| 1999-06-18 | $54.80 | $117.35 | 3,993,561 | — | — |
| 1999-06-17 | $54.52 | $116.74 | 2,197,543 | — | — |
| 1999-06-16 | $53.73 | $115.06 | 2,435,944 | — | — |
| 1999-06-15 | $53.45 | $114.46 | 3,389,551 | — | — |
| 1999-06-14 | $54.75 | $117.23 | 5,107,955 | — | — |
| 1999-06-11 | $51.54 | $110.37 | 2,327,640 | — | — |
| 1999-06-10 | $51.54 | $110.37 | 2,097,245 | — | — |
| 1999-06-09 | $51.26 | $109.76 | 1,744,313 | — | — |
| 1999-06-08 | $51.21 | $109.64 | 4,117,876 | — | — |
| 1999-06-07 | $49.86 | $106.75 | 2,040,202 | — | — |
| 1999-06-04 | $49.58 | $106.15 | 2,635,650 | — | — |
| 1999-06-03 | $48.90 | $104.71 | 1,814,699 | — | — |
| 1999-06-02 | $49.13 | $105.19 | 1,692,385 | — | — |
| 1999-06-01 | $49.35 | $105.67 | 1,863,402 | — | — |
| 1999-05-28 | $49.24 | $105.43 | 1,944,463 | — | — |
| 1999-05-27 | $48.62 | $104.11 | 2,466,300 | — | — |
| 1999-05-26 | $50.19 | $107.48 | 2,746,400 | — | — |
| 1999-05-25 | $49.63 | $106.27 | 3,377,319 | — | — |
| 1999-05-24 | $49.97 | $107.00 | 2,283,718 | — | — |
| 1999-05-21 | $49.91 | $106.87 | 2,573,381 | — | — |
| 1999-05-20 | $49.91 | $106.87 | 8,278,452 | — | — |
| 1999-05-19 | $51.60 | $110.49 | 4,502,610 | — | — |
| 1999-05-18 | $50.25 | $107.60 | 7,093,226 | — | — |
| 1999-05-17 | $52.61 | $112.65 | 4,607,801 | — | — |
| 1999-05-14 | $50.36 | $107.84 | 7,140,039 | — | — |
| 1999-05-13 | $52.61 | $112.65 | 5,326,675 | — | — |
| 1999-05-12 | $51.09 | $109.40 | 6,631,657 | — | — |
| 1999-05-11 | $52.22 | $111.81 | 3,126,464 | — | — |
| 1999-05-10 | $50.08 | $107.24 | 4,368,732 | — | — |
| 1999-05-07 | $52.33 | $112.05 | 3,299,594 | — | — |
| 1999-05-06 | $50.25 | $107.60 | 2,591,172 | — | — |
| 1999-05-05 | $52.50 | $112.41 | 1,945,464 | — | — |
| 1999-05-04 | $51.60 | $110.49 | 3,987,779 | — | — |
| 1999-05-03 | $54.07 | $115.78 | 3,900,491 | — | — |
| 1999-04-30 | $51.82 | $110.97 | 3,940,298 | — | — |
| 1999-04-29 | $52.89 | $113.25 | 2,616,191 | — | — |
| 1999-04-28 | $52.33 | $112.05 | 2,976,462 | — | — |
| 1999-04-27 | $53.17 | $113.86 | 2,840,804 | — | — |
| 1999-04-26 | $51.65 | $110.61 | 4,588,564 | — | — |
| 1999-04-23 | $53.40 | $114.34 | 2,795,326 | — | — |
| 1999-04-22 | $52.05 | $111.45 | 2,704,035 | — | — |
| 1999-04-21 | $52.61 | $112.65 | 2,871,717 | — | — |
| 1999-04-20 | $51.15 | $109.52 | 3,070,310 | — | — |
| 1999-04-19 | $52.33 | $112.05 | 4,765,252 | — | — |
| 1999-04-16 | $52.27 | $111.93 | 2,923,311 | — | — |
| 1999-04-15 | $51.32 | $109.88 | 3,188,399 | — | — |
| 1999-04-14 | $49.74 | $106.51 | 3,063,639 | — | — |
| 1999-04-13 | $49.69 | $106.39 | 2,048,653 | — | — |
| 1999-04-12 | $50.47 | $108.08 | 1,967,814 | — | — |
| 1999-04-09 | $50.25 | $107.60 | 2,562,039 | — | — |
| 1999-04-08 | $49.63 | $106.27 | 4,385,633 | — | — |
| 1999-04-07 | $48.34 | $103.50 | 3,772,617 | — | — |
| 1999-04-06 | $47.33 | $100.60 | 2,556,257 | — | — |
| 1999-04-05 | $46.65 | $99.16 | 2,675,347 | — | — |
| 1999-04-01 | $46.54 | $98.92 | 3,073,646 | — | — |
| 1999-03-31 | $46.48 | $98.80 | 2,928,648 | — | — |
| 1999-03-30 | $47.33 | $100.60 | 3,048,183 | — | — |
| 1999-03-29 | $47.10 | $100.12 | 2,277,492 | — | — |
| 1999-03-26 | $46.26 | $98.33 | 1,942,350 | — | — |
| 1999-03-25 | $46.99 | $99.88 | 2,406,478 | — | — |
| 1999-03-24 | $47.16 | $100.24 | 3,324,168 | — | — |
| 1999-03-23 | $45.87 | $97.49 | 4,346,715 | — | — |
| 1999-03-22 | $47.66 | $101.31 | 1,985,160 | — | — |
| 1999-03-19 | $47.72 | $101.43 | 3,953,864 | — | — |
| 1999-03-18 | $48.73 | $103.58 | 2,428,828 | — | — |
| 1999-03-17 | $48.68 | $103.46 | 1,933,455 | — | — |
| 1999-03-16 | $49.52 | $105.26 | 2,839,025 | — | — |
| 1999-03-15 | $49.29 | $104.78 | 2,206,772 | — | — |
| 1999-03-12 | $49.63 | $105.50 | 2,637,651 | — | — |
| 1999-03-11 | $49.52 | $105.26 | 2,696,140 | — | — |
| 1999-03-10 | $48.68 | $103.46 | 3,335,176 | — | — |
| 1999-03-09 | $49.07 | $104.30 | 2,541,579 | — | — |
| 1999-03-08 | $49.13 | $104.42 | 2,227,454 | — | — |
| 1999-03-05 | $49.74 | $105.73 | 2,767,861 | — | — |
| 1999-03-04 | $49.13 | $104.42 | 2,824,014 | — | — |
| 1999-03-03 | $49.13 | $104.42 | 2,918,530 | — | — |
| 1999-03-02 | $49.01 | $104.18 | 3,099,221 | — | — |
| 1999-03-01 | $50.19 | $106.69 | 1,930,230 | — | — |
| 1999-02-26 | $51.82 | $110.15 | 2,548,140 | — | — |
| 1999-02-25 | $51.88 | $110.27 | 3,003,371 | — | — |
| 1999-02-24 | $52.67 | $111.95 | 3,073,869 | — | — |
| 1999-02-23 | $51.43 | $109.32 | 6,207,226 | — | — |
| 1999-02-22 | $54.02 | $114.81 | 3,259,897 | — | — |
| 1999-02-19 | $51.65 | $109.80 | 2,501,327 | — | — |
| 1999-02-18 | $52.55 | $111.71 | 2,073,783 | — | — |
| 1999-02-17 | $51.54 | $109.56 | 2,412,371 | — | — |
| 1999-02-16 | $52.05 | $110.63 | 2,500,215 | — | — |
| 1999-02-12 | $51.99 | $110.51 | 3,095,552 | — | — |
| 1999-02-11 | $52.10 | $110.75 | 2,570,267 | — | — |
| 1999-02-10 | $52.10 | $110.75 | 1,937,013 | — | — |
| 1999-02-09 | $52.39 | $111.35 | 3,042,067 | — | — |
| 1999-02-08 | $52.89 | $112.42 | 2,182,086 | — | — |
| 1999-02-05 | $52.33 | $111.23 | 2,672,567 | — | — |
| 1999-02-04 | $53.68 | $114.10 | 3,603,156 | — | — |
| 1999-02-03 | $53.90 | $114.58 | 3,432,917 | — | — |
| 1999-02-02 | $53.96 | $114.69 | 3,454,822 | — | — |
| 1999-02-01 | $53.51 | $113.74 | 5,929,907 | — | — |
| 1999-01-29 | $53.96 | $114.69 | 4,766,587 | — | — |
| 1999-01-28 | $52.89 | $112.42 | 5,236,051 | — | — |
| 1999-01-27 | $50.14 | $106.57 | 3,766,390 | — | — |
| 1999-01-26 | $49.97 | $106.21 | 4,453,685 | — | — |
| 1999-01-25 | $48.96 | $104.06 | 4,135,890 | — | — |
| 1999-01-22 | $52.78 | $112.19 | 3,136,916 | — | — |
| 1999-01-21 | $52.44 | $111.47 | 3,921,173 | — | — |
| 1999-01-20 | $51.71 | $109.92 | 7,174,621 | — | — |
| 1999-01-19 | $52.05 | $110.63 | 9,008,223 | — | — |
| 1999-01-15 | $47.78 | $101.55 | 6,648,225 | — | — |
| 1999-01-14 | $48.39 | $102.87 | 3,522,651 | — | — |
| 1999-01-13 | $49.41 | $105.02 | 4,336,263 | — | — |
| 1999-01-12 | $48.34 | $102.75 | 2,725,495 | — | — |
| 1999-01-11 | $49.41 | $105.02 | 3,652,526 | — | — |
| 1999-01-08 | $50.92 | $108.24 | 4,365,174 | — | — |
| 1999-01-07 | $50.36 | $107.05 | 3,066,975 | — | — |
| 1999-01-06 | $50.25 | $106.81 | 6,194,550 | — | — |
| 1999-01-05 | $49.46 | $104.40 | 8,353,286 | — | — |
| 1999-01-04 | $46.71 | $98.59 | 10,274,620 | — | — |