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
- 1973-05-03 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 | $71.81 | $169.48 | 168,600 | — | — |
| 1999-12-30 | $70.94 | $167.42 | 437,600 | — | — |
| 1999-12-29 | $71.69 | $169.19 | 596,300 | — | — |
| 1999-12-28 | $71.88 | $169.63 | 816,700 | — | — |
| 1999-12-27 | $69.00 | $162.84 | 516,100 | — | — |
| 1999-12-23 | $70.00 | $165.20 | 582,500 | — | — |
| 1999-12-22 | $67.44 | $159.16 | 781,700 | — | — |
| 1999-12-21 | $68.31 | $161.22 | 1,200,300 | — | — |
| 1999-12-20 | $67.86 | $160.15 | 851,700 | — | — |
| 1999-12-17 | $68.63 | $161.96 | 1,283,700 | — | — |
| 1999-12-16 | $68.00 | $160.48 | 1,000,300 | — | — |
| 1999-12-15 | $70.63 | $166.68 | 2,063,000 | — | — |
| 1999-12-14 | $67.50 | $159.30 | 1,189,500 | — | — |
| 1999-12-13 | $62.75 | $148.09 | 781,000 | — | — |
| 1999-12-10 | $65.81 | $155.32 | 879,900 | — | — |
| 1999-12-09 | $65.19 | $153.85 | 1,224,500 | — | — |
| 1999-12-08 | $65.25 | $153.99 | 1,195,000 | — | — |
| 1999-12-07 | $65.31 | $154.14 | 987,900 | — | — |
| 1999-12-06 | $65.63 | $154.88 | 958,500 | — | — |
| 1999-12-03 | $65.19 | $153.85 | 889,000 | — | — |
| 1999-12-02 | $64.06 | $151.19 | 1,740,900 | — | — |
| 1999-12-01 | $60.19 | $142.05 | 639,900 | — | — |
| 1999-11-30 | $61.25 | $144.55 | 1,380,700 | — | — |
| 1999-11-29 | $59.31 | $139.98 | 1,353,100 | — | — |
| 1999-11-26 | $59.44 | $140.28 | 240,500 | — | — |
| 1999-11-24 | $60.45 | $142.67 | 1,017,900 | — | — |
| 1999-11-23 | $60.56 | $142.93 | 1,798,900 | — | — |
| 1999-11-22 | $60.56 | $142.93 | 756,200 | — | — |
| 1999-11-19 | $61.38 | $144.85 | 449,400 | — | — |
| 1999-11-18 | $63.00 | $148.68 | 700,000 | — | — |
| 1999-11-17 | $62.44 | $147.36 | 884,500 | — | — |
| 1999-11-16 | $62.50 | $147.50 | 985,800 | — | — |
| 1999-11-15 | $63.13 | $148.98 | 1,115,800 | — | — |
| 1999-11-12 | $61.06 | $144.11 | 1,224,700 | — | — |
| 1999-11-11 | $61.44 | $145.00 | 2,053,000 | — | — |
| 1999-11-10 | $60.94 | $143.82 | 1,563,700 | — | — |
| 1999-11-09 | $62.75 | $148.09 | 1,676,800 | — | — |
| 1999-11-08 | $62.44 | $147.36 | 1,519,900 | — | — |
| 1999-11-05 | $64.25 | $151.63 | 1,052,100 | — | — |
| 1999-11-04 | $64.50 | $152.22 | 1,509,100 | — | — |
| 1999-11-03 | $63.00 | $148.68 | 1,821,400 | — | — |
| 1999-11-02 | $61.75 | $145.73 | 3,582,000 | — | — |
| 1999-11-01 | $62.38 | $147.21 | 3,361,000 | — | — |
| 1999-10-29 | $59.69 | $140.87 | 1,830,700 | — | — |
| 1999-10-28 | $55.63 | $131.28 | 1,262,600 | — | — |
| 1999-10-27 | $55.13 | $130.10 | 937,100 | — | — |
| 1999-10-26 | $55.69 | $130.48 | 480,700 | — | — |
| 1999-10-25 | $57.00 | $133.56 | 784,500 | — | — |
| 1999-10-22 | $55.88 | $130.92 | 584,200 | — | — |
| 1999-10-21 | $55.56 | $130.19 | 705,600 | — | — |
| 1999-10-20 | $57.06 | $133.70 | 898,000 | — | — |
| 1999-10-19 | $55.94 | $131.07 | 705,100 | — | — |
| 1999-10-18 | $57.50 | $134.73 | 893,300 | — | — |
| 1999-10-15 | $58.94 | $138.10 | 920,400 | — | — |
| 1999-10-14 | $61.56 | $144.25 | 1,873,600 | — | — |
| 1999-10-13 | $59.69 | $139.85 | 1,425,400 | — | — |
| 1999-10-12 | $60.50 | $141.76 | 2,048,700 | — | — |
| 1999-10-11 | $59.44 | $139.27 | 469,900 | — | — |
| 1999-10-08 | $59.88 | $140.29 | 1,318,100 | — | — |
| 1999-10-07 | $58.13 | $136.19 | 980,800 | — | — |
| 1999-10-06 | $56.50 | $132.38 | 514,100 | — | — |
| 1999-10-05 | $56.25 | $131.80 | 498,400 | — | — |
| 1999-10-04 | $56.88 | $133.26 | 605,300 | — | — |
| 1999-10-01 | $56.00 | $131.21 | 386,300 | — | — |
| 1999-09-30 | $57.63 | $135.02 | 699,700 | — | — |
| 1999-09-29 | $56.31 | $131.95 | 785,000 | — | — |
| 1999-09-28 | $56.25 | $131.80 | 771,400 | — | — |
| 1999-09-27 | $57.25 | $134.14 | 836,100 | — | — |
| 1999-09-24 | $55.56 | $130.19 | 332,600 | — | — |
| 1999-09-23 | $55.50 | $130.04 | 859,600 | — | — |
| 1999-09-22 | $58.56 | $137.22 | 565,600 | — | — |
| 1999-09-21 | $58.56 | $137.22 | 717,300 | — | — |
| 1999-09-20 | $59.38 | $139.12 | 266,200 | — | — |
| 1999-09-17 | $59.81 | $140.15 | 601,300 | — | — |
| 1999-09-16 | $60.44 | $141.61 | 297,200 | — | — |
| 1999-09-15 | $61.94 | $145.13 | 921,400 | — | — |
| 1999-09-14 | $62.38 | $146.15 | 1,019,600 | — | — |
| 1999-09-13 | $62.38 | $146.15 | 1,212,200 | — | — |
| 1999-09-10 | $61.13 | $143.22 | 1,054,000 | — | — |
| 1999-09-09 | $60.25 | $141.17 | 1,087,100 | — | — |
| 1999-09-08 | $60.50 | $141.76 | 2,389,000 | — | — |
| 1999-09-07 | $60.00 | $140.59 | 1,035,700 | — | — |
| 1999-09-03 | $58.06 | $136.05 | 735,900 | — | — |
| 1999-09-02 | $57.19 | $134.00 | 886,800 | — | — |
| 1999-09-01 | $57.44 | $134.58 | 1,478,700 | — | — |
| 1999-08-31 | $56.25 | $131.80 | 765,700 | — | — |
| 1999-08-30 | $56.81 | $133.12 | 681,800 | — | — |
| 1999-08-27 | $58.94 | $138.10 | 502,100 | — | — |
| 1999-08-26 | $59.00 | $138.24 | 1,475,000 | — | — |
| 1999-08-25 | $58.31 | $136.63 | 1,330,000 | — | — |
| 1999-08-24 | $62.19 | $145.71 | 556,100 | — | — |
| 1999-08-23 | $62.38 | $146.15 | 860,600 | — | — |
| 1999-08-20 | $62.63 | $146.74 | 605,500 | — | — |
| 1999-08-19 | $63.56 | $148.93 | 802,500 | — | — |
| 1999-08-18 | $63.69 | $149.23 | 613,300 | — | — |
| 1999-08-17 | $65.06 | $152.45 | 669,200 | — | — |
| 1999-08-16 | $63.38 | $148.49 | 586,100 | — | — |
| 1999-08-13 | $64.19 | $150.40 | 584,800 | — | — |
| 1999-08-12 | $63.06 | $147.76 | 510,200 | — | — |
| 1999-08-11 | $63.69 | $149.23 | 984,200 | — | — |
| 1999-08-10 | $61.94 | $145.13 | 1,360,500 | — | — |
| 1999-08-09 | $64.19 | $150.40 | 646,500 | — | — |
| 1999-08-06 | $66.63 | $156.11 | 563,200 | — | — |
| 1999-08-05 | $68.13 | $159.62 | 924,000 | — | — |
| 1999-08-04 | $69.44 | $162.70 | 1,618,400 | — | — |
| 1999-08-03 | $66.88 | $156.69 | 1,255,700 | — | — |
| 1999-08-02 | $67.00 | $156.99 | 1,486,600 | — | — |
| 1999-07-30 | $64.69 | $151.57 | 2,035,500 | — | — |
| 1999-07-29 | $65.13 | $152.59 | 1,607,400 | — | — |
| 1999-07-28 | $66.13 | $154.94 | 1,293,100 | — | — |
| 1999-07-27 | $65.69 | $152.97 | 1,245,600 | — | — |
| 1999-07-26 | $66.00 | $153.70 | 1,600,300 | — | — |
| 1999-07-23 | $66.75 | $155.45 | 1,417,700 | — | — |
| 1999-07-22 | $65.69 | $152.97 | 1,371,100 | — | — |
| 1999-07-21 | $65.19 | $151.81 | 761,800 | — | — |
| 1999-07-20 | $65.06 | $151.52 | 1,549,400 | — | — |
| 1999-07-19 | $64.13 | $149.34 | 964,300 | — | — |
| 1999-07-16 | $62.88 | $146.43 | 1,364,900 | — | — |
| 1999-07-15 | $61.00 | $142.06 | 1,310,000 | — | — |
| 1999-07-14 | $63.50 | $147.88 | 1,594,800 | — | — |
| 1999-07-13 | $63.50 | $147.88 | 1,306,300 | — | — |
| 1999-07-12 | $63.50 | $147.88 | 1,031,700 | — | — |
| 1999-07-09 | $64.81 | $150.94 | 1,106,700 | — | — |
| 1999-07-08 | $64.81 | $150.94 | 567,500 | — | — |
| 1999-07-07 | $66.13 | $153.99 | 550,300 | — | — |
| 1999-07-06 | $66.06 | $153.85 | 739,400 | — | — |
| 1999-07-02 | $68.44 | $159.38 | 882,000 | — | — |
| 1999-07-01 | $66.75 | $155.45 | 554,800 | — | — |
| 1999-06-30 | $68.75 | $160.11 | 2,304,200 | — | — |
| 1999-06-29 | $67.63 | $157.49 | 2,890,900 | — | — |
| 1999-06-28 | $65.25 | $151.96 | 1,084,100 | — | — |
| 1999-06-25 | $64.69 | $150.65 | 816,300 | — | — |
| 1999-06-24 | $64.38 | $149.92 | 1,178,400 | — | — |
| 1999-06-23 | $66.00 | $153.70 | 1,913,300 | — | — |
| 1999-06-22 | $66.00 | $153.70 | 2,265,100 | — | — |
| 1999-06-21 | $67.13 | $156.32 | 2,826,500 | — | — |
| 1999-06-18 | $69.75 | $162.44 | 915,500 | — | — |
| 1999-06-17 | $68.94 | $160.54 | 587,000 | — | — |
| 1999-06-16 | $70.94 | $165.20 | 636,400 | — | — |
| 1999-06-15 | $71.44 | $166.37 | 524,100 | — | — |
| 1999-06-14 | $70.38 | $163.89 | 394,200 | — | — |
| 1999-06-11 | $69.19 | $161.13 | 735,700 | — | — |
| 1999-06-10 | $70.44 | $164.04 | 513,900 | — | — |
| 1999-06-09 | $69.56 | $162.00 | 742,200 | — | — |
| 1999-06-08 | $68.88 | $160.40 | 542,600 | — | — |
| 1999-06-07 | $67.38 | $156.90 | 272,100 | — | — |
| 1999-06-04 | $67.38 | $156.90 | 392,200 | — | — |
| 1999-06-03 | $66.50 | $154.87 | 887,300 | — | — |
| 1999-06-02 | $66.94 | $155.89 | 688,800 | — | — |
| 1999-06-01 | $66.94 | $155.89 | 1,117,000 | — | — |
| 1999-05-28 | $62.06 | $144.53 | 463,500 | — | — |
| 1999-05-27 | $62.50 | $145.55 | 955,700 | — | — |
| 1999-05-26 | $66.06 | $153.85 | 783,000 | — | — |
| 1999-05-25 | $65.63 | $152.83 | 877,900 | — | — |
| 1999-05-24 | $67.75 | $157.78 | 575,100 | — | — |
| 1999-05-21 | $67.81 | $157.92 | 402,900 | — | — |
| 1999-05-20 | $68.75 | $160.11 | 913,000 | — | — |
| 1999-05-19 | $67.06 | $156.18 | 745,100 | — | — |
| 1999-05-18 | $65.88 | $153.41 | 469,300 | — | — |
| 1999-05-17 | $67.75 | $157.78 | 978,800 | — | — |
| 1999-05-14 | $68.75 | $160.11 | 668,700 | — | — |
| 1999-05-13 | $66.69 | $155.30 | 657,400 | — | — |
| 1999-05-12 | $68.50 | $159.52 | 532,500 | — | — |
| 1999-05-11 | $69.25 | $161.27 | 672,600 | — | — |
| 1999-05-10 | $71.75 | $167.09 | 1,211,300 | — | — |
| 1999-05-07 | $72.13 | $167.97 | 1,166,500 | — | — |
| 1999-05-06 | $69.75 | $162.44 | 859,500 | — | — |
| 1999-05-05 | $68.31 | $159.09 | 942,900 | — | — |
| 1999-05-04 | $68.31 | $158.16 | 1,001,700 | — | — |
| 1999-05-03 | $71.25 | $164.96 | 882,100 | — | — |
| 1999-04-30 | $67.25 | $155.70 | 944,300 | — | — |
| 1999-04-29 | $69.00 | $159.75 | 991,500 | — | — |
| 1999-04-28 | $69.50 | $160.91 | 894,400 | — | — |
| 1999-04-27 | $68.19 | $157.87 | 705,600 | — | — |
| 1999-04-26 | $67.63 | $156.56 | 447,100 | — | — |
| 1999-04-23 | $66.63 | $154.25 | 690,300 | — | — |
| 1999-04-22 | $67.19 | $155.55 | 745,900 | — | — |
| 1999-04-21 | $65.06 | $150.63 | 1,158,300 | — | — |
| 1999-04-20 | $67.31 | $155.84 | 1,317,600 | — | — |
| 1999-04-19 | $66.06 | $152.95 | 1,809,800 | — | — |
| 1999-04-16 | $66.00 | $152.80 | 1,569,600 | — | — |
| 1999-04-15 | $66.44 | $153.82 | 3,111,500 | — | — |
| 1999-04-14 | $64.38 | $149.04 | 2,373,100 | — | — |
| 1999-04-13 | $64.44 | $149.19 | 1,742,900 | — | — |
| 1999-04-12 | $62.13 | $143.83 | 1,075,100 | — | — |
| 1999-04-09 | $59.75 | $138.33 | 490,300 | — | — |
| 1999-04-08 | $57.75 | $133.70 | 448,000 | — | — |
| 1999-04-07 | $57.13 | $132.26 | 387,500 | — | — |
| 1999-04-06 | $55.94 | $129.51 | 433,300 | — | — |
| 1999-04-05 | $57.44 | $132.98 | 432,300 | — | — |
| 1999-04-01 | $57.75 | $133.70 | 332,100 | — | — |
| 1999-03-31 | $55.50 | $128.49 | 612,900 | — | — |
| 1999-03-30 | $56.00 | $129.65 | 510,300 | — | — |
| 1999-03-29 | $57.44 | $132.98 | 554,300 | — | — |
| 1999-03-26 | $56.31 | $130.37 | 314,400 | — | — |
| 1999-03-25 | $57.88 | $133.99 | 705,300 | — | — |
| 1999-03-24 | $57.63 | $133.41 | 237,400 | — | — |
| 1999-03-23 | $58.25 | $134.86 | 360,000 | — | — |
| 1999-03-22 | $59.88 | $138.62 | 532,400 | — | — |
| 1999-03-19 | $59.69 | $138.19 | 1,013,200 | — | — |
| 1999-03-18 | $60.25 | $139.49 | 1,527,100 | — | — |
| 1999-03-17 | $59.63 | $138.04 | 1,318,000 | — | — |
| 1999-03-16 | $58.00 | $134.28 | 1,144,400 | — | — |
| 1999-03-15 | $58.31 | $135.00 | 987,900 | — | — |
| 1999-03-12 | $57.25 | $132.54 | 1,177,500 | — | — |
| 1999-03-11 | $54.25 | $125.60 | 646,400 | — | — |
| 1999-03-10 | $55.81 | $129.22 | 410,500 | — | — |
| 1999-03-09 | $54.00 | $125.02 | 547,000 | — | — |
| 1999-03-08 | $52.69 | $121.98 | 514,300 | — | — |
| 1999-03-05 | $54.25 | $125.60 | 443,000 | — | — |
| 1999-03-04 | $53.19 | $123.14 | 547,200 | — | — |
| 1999-03-03 | $54.19 | $125.45 | 226,600 | — | — |
| 1999-03-02 | $54.63 | $126.47 | 306,000 | — | — |
| 1999-03-01 | $55.81 | $129.22 | 570,300 | — | — |
| 1999-02-26 | $55.75 | $129.07 | 331,300 | — | — |
| 1999-02-25 | $54.25 | $125.60 | 253,300 | — | — |
| 1999-02-24 | $53.88 | $124.73 | 818,100 | — | — |
| 1999-02-23 | $54.06 | $125.16 | 789,000 | — | — |
| 1999-02-22 | $56.94 | $131.82 | 842,400 | — | — |
| 1999-02-19 | $54.75 | $126.76 | 643,500 | — | — |
| 1999-02-18 | $53.69 | $124.30 | 622,100 | — | — |
| 1999-02-17 | $52.50 | $121.55 | 231,800 | — | — |
| 1999-02-16 | $52.94 | $122.56 | 291,200 | — | — |
| 1999-02-12 | $53.00 | $122.71 | 512,200 | — | — |
| 1999-02-11 | $52.38 | $121.26 | 532,100 | — | — |
| 1999-02-10 | $52.88 | $122.42 | 373,900 | — | — |
| 1999-02-09 | $54.63 | $126.47 | 399,700 | — | — |
| 1999-02-08 | $55.13 | $127.62 | 692,900 | — | — |
| 1999-02-05 | $56.13 | $129.94 | 879,300 | — | — |
| 1999-02-04 | $54.75 | $126.76 | 809,500 | — | — |
| 1999-02-03 | $53.75 | $124.44 | 597,900 | — | — |
| 1999-02-02 | $55.69 | $128.93 | 682,400 | — | — |
| 1999-02-01 | $53.69 | $124.30 | 488,000 | — | — |
| 1999-01-29 | $54.13 | $125.31 | 537,300 | — | — |
| 1999-01-28 | $52.44 | $121.40 | 445,400 | — | — |
| 1999-01-27 | $51.94 | $120.25 | 570,100 | — | — |
| 1999-01-26 | $54.31 | $124.82 | 532,300 | — | — |
| 1999-01-25 | $54.63 | $125.54 | 636,400 | — | — |
| 1999-01-22 | $53.00 | $121.80 | 832,300 | — | — |
| 1999-01-21 | $57.06 | $131.14 | 1,228,800 | — | — |
| 1999-01-20 | $56.00 | $128.70 | 1,209,600 | — | — |
| 1999-01-19 | $55.50 | $127.55 | 706,200 | — | — |
| 1999-01-15 | $56.38 | $129.56 | 1,105,700 | — | — |
| 1999-01-14 | $53.00 | $121.80 | 1,262,800 | — | — |
| 1999-01-13 | $53.88 | $123.81 | 1,024,600 | — | — |
| 1999-01-12 | $54.44 | $125.11 | 1,148,700 | — | — |
| 1999-01-11 | $55.38 | $127.26 | 1,372,500 | — | — |
| 1999-01-08 | $55.38 | $127.26 | 862,500 | — | — |
| 1999-01-07 | $50.94 | $117.06 | 406,900 | — | — |
| 1999-01-06 | $50.75 | $116.63 | 457,900 | — | — |
| 1999-01-05 | $50.31 | $115.63 | 595,100 | — | — |
| 1999-01-04 | $49.88 | $114.62 | 683,600 | — | — |