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
- 1970-01-02 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 | $40.28 | $224.43 | 2,758,600 | — | — |
| 1999-12-30 | $40.22 | $224.09 | 5,481,800 | — | — |
| 1999-12-29 | $40.59 | $226.18 | 4,378,800 | — | — |
| 1999-12-28 | $40.34 | $224.78 | 8,782,600 | — | — |
| 1999-12-27 | $41.00 | $228.44 | 7,026,400 | — | — |
| 1999-12-23 | $41.91 | $233.49 | 7,830,400 | — | — |
| 1999-12-22 | $40.50 | $225.65 | 8,356,400 | — | — |
| 1999-12-21 | $40.38 | $224.96 | 7,145,200 | — | — |
| 1999-12-20 | $40.96 | $228.22 | 6,932,600 | — | — |
| 1999-12-17 | $41.31 | $230.18 | 21,294,800 | — | — |
| 1999-12-16 | $41.88 | $233.31 | 11,829,800 | — | — |
| 1999-12-15 | $41.53 | $231.40 | 13,867,400 | — | — |
| 1999-12-14 | $41.19 | $229.48 | 11,598,000 | — | — |
| 1999-12-13 | $41.33 | $230.27 | 12,359,000 | — | — |
| 1999-12-10 | $41.41 | $230.70 | 10,557,000 | — | — |
| 1999-12-09 | $43.06 | $239.93 | 12,424,000 | — | — |
| 1999-12-08 | $41.74 | $232.57 | 9,909,400 | — | — |
| 1999-12-07 | $41.94 | $233.66 | 15,662,400 | — | — |
| 1999-12-06 | $41.94 | $233.66 | 9,154,400 | — | — |
| 1999-12-03 | $41.27 | $229.92 | 11,316,400 | — | — |
| 1999-12-02 | $41.04 | $228.66 | 10,940,000 | — | — |
| 1999-12-01 | $41.25 | $229.83 | 12,532,000 | — | — |
| 1999-11-30 | $39.66 | $220.95 | 11,735,800 | — | — |
| 1999-11-29 | $39.69 | $221.13 | 8,409,600 | — | — |
| 1999-11-26 | $39.00 | $217.30 | 2,495,600 | — | — |
| 1999-11-24 | $39.56 | $220.43 | 9,523,800 | — | — |
| 1999-11-23 | $39.00 | $217.30 | 8,324,000 | — | — |
| 1999-11-22 | $39.77 | $221.60 | 7,202,600 | — | — |
| 1999-11-19 | $39.84 | $222.00 | 7,535,800 | — | — |
| 1999-11-18 | $40.53 | $225.83 | 9,179,800 | — | — |
| 1999-11-17 | $40.13 | $223.56 | 14,534,400 | — | — |
| 1999-11-16 | $39.59 | $220.60 | 8,814,000 | — | — |
| 1999-11-15 | $39.00 | $217.30 | 7,169,800 | — | — |
| 1999-11-12 | $38.94 | $216.95 | 6,975,200 | — | — |
| 1999-11-11 | $38.41 | $213.99 | 7,594,400 | — | — |
| 1999-11-10 | $38.00 | $211.72 | 8,894,000 | — | — |
| 1999-11-09 | $37.66 | $209.81 | 6,332,000 | — | — |
| 1999-11-08 | $37.16 | $205.80 | 11,023,600 | — | — |
| 1999-11-05 | $35.31 | $195.59 | 14,346,600 | — | — |
| 1999-11-04 | $36.50 | $202.16 | 7,272,000 | — | — |
| 1999-11-03 | $36.50 | $202.16 | 7,477,200 | — | — |
| 1999-11-02 | $37.06 | $205.28 | 5,900,200 | — | — |
| 1999-11-01 | $37.38 | $207.01 | 6,788,600 | — | — |
| 1999-10-29 | $37.03 | $205.10 | 8,455,600 | — | — |
| 1999-10-28 | $36.56 | $202.51 | 9,133,200 | — | — |
| 1999-10-27 | $35.88 | $198.70 | 9,068,800 | — | — |
| 1999-10-26 | $36.03 | $199.57 | 11,704,800 | — | — |
| 1999-10-25 | $37.00 | $204.93 | 6,792,800 | — | — |
| 1999-10-22 | $38.44 | $212.89 | 5,929,000 | — | — |
| 1999-10-21 | $38.03 | $210.64 | 7,574,800 | — | — |
| 1999-10-20 | $38.25 | $211.85 | 10,553,800 | — | — |
| 1999-10-19 | $36.72 | $203.37 | 5,789,800 | — | — |
| 1999-10-18 | $36.50 | $202.16 | 6,336,000 | — | — |
| 1999-10-15 | $36.00 | $199.39 | 9,256,400 | — | — |
| 1999-10-14 | $37.19 | $205.97 | 8,758,000 | — | — |
| 1999-10-13 | $36.81 | $203.89 | 9,806,000 | — | — |
| 1999-10-12 | $36.66 | $203.03 | 6,921,200 | — | — |
| 1999-10-11 | $36.69 | $203.20 | 6,009,400 | — | — |
| 1999-10-08 | $36.38 | $201.47 | 6,759,000 | — | — |
| 1999-10-07 | $36.56 | $202.51 | 6,096,200 | — | — |
| 1999-10-06 | $37.00 | $204.93 | 13,190,600 | — | — |
| 1999-10-05 | $36.09 | $199.91 | 8,474,800 | — | — |
| 1999-10-04 | $36.50 | $202.16 | 12,483,000 | — | — |
| 1999-10-01 | $37.31 | $206.66 | 7,635,000 | — | — |
| 1999-09-30 | $38.00 | $210.47 | 8,757,800 | — | — |
| 1999-09-29 | $37.38 | $207.01 | 7,655,600 | — | — |
| 1999-09-28 | $37.34 | $206.84 | 11,376,200 | — | — |
| 1999-09-27 | $37.56 | $208.05 | 6,514,800 | — | — |
| 1999-09-24 | $37.41 | $207.18 | 8,801,600 | — | — |
| 1999-09-23 | $37.41 | $207.18 | 9,489,600 | — | — |
| 1999-09-22 | $37.69 | $208.74 | 9,882,400 | — | — |
| 1999-09-21 | $38.38 | $212.55 | 7,053,200 | — | — |
| 1999-09-20 | $39.09 | $216.53 | 5,073,400 | — | — |
| 1999-09-17 | $39.94 | $221.20 | 10,120,600 | — | — |
| 1999-09-16 | $38.84 | $215.14 | 6,518,800 | — | — |
| 1999-09-15 | $38.63 | $213.93 | 9,937,400 | — | — |
| 1999-09-14 | $39.59 | $219.30 | 7,042,600 | — | — |
| 1999-09-13 | $39.31 | $217.74 | 7,168,600 | — | — |
| 1999-09-10 | $40.22 | $222.76 | 5,900,200 | — | — |
| 1999-09-09 | $40.63 | $225.01 | 9,825,400 | — | — |
| 1999-09-08 | $40.59 | $224.84 | 7,100,200 | — | — |
| 1999-09-07 | $39.75 | $220.16 | 6,534,400 | — | — |
| 1999-09-03 | $39.53 | $218.95 | 6,337,200 | — | — |
| 1999-09-02 | $38.75 | $214.62 | 7,363,400 | — | — |
| 1999-09-01 | $39.16 | $216.87 | 6,976,400 | — | — |
| 1999-08-31 | $39.44 | $218.43 | 7,733,000 | — | — |
| 1999-08-30 | $38.91 | $215.49 | 4,915,000 | — | — |
| 1999-08-27 | $39.66 | $219.64 | 4,980,600 | — | — |
| 1999-08-26 | $40.16 | $222.41 | 8,633,800 | — | — |
| 1999-08-25 | $41.13 | $227.78 | 6,964,400 | — | — |
| 1999-08-24 | $40.81 | $226.05 | 6,263,400 | — | — |
| 1999-08-23 | $41.41 | $229.34 | 5,636,600 | — | — |
| 1999-08-20 | $41.28 | $228.64 | 6,905,800 | — | — |
| 1999-08-19 | $40.91 | $226.57 | 5,937,600 | — | — |
| 1999-08-18 | $41.28 | $228.64 | 7,845,400 | — | — |
| 1999-08-17 | $40.91 | $226.57 | 7,523,600 | — | — |
| 1999-08-16 | $40.78 | $225.87 | 7,806,800 | — | — |
| 1999-08-13 | $40.78 | $225.87 | 6,442,000 | — | — |
| 1999-08-12 | $40.91 | $226.57 | 7,202,200 | — | — |
| 1999-08-11 | $40.97 | $226.91 | 10,627,600 | — | — |
| 1999-08-10 | $40.59 | $223.70 | 10,843,800 | — | — |
| 1999-08-09 | $40.19 | $221.46 | 5,479,000 | — | — |
| 1999-08-06 | $40.19 | $221.46 | 6,614,800 | — | — |
| 1999-08-05 | $41.09 | $226.46 | 10,198,800 | — | — |
| 1999-08-04 | $39.94 | $220.08 | 8,378,600 | — | — |
| 1999-08-03 | $39.41 | $217.16 | 5,835,000 | — | — |
| 1999-08-02 | $38.94 | $214.57 | 6,163,600 | — | — |
| 1999-07-30 | $39.69 | $218.71 | 8,985,600 | — | — |
| 1999-07-29 | $38.94 | $214.57 | 7,377,000 | — | — |
| 1999-07-28 | $39.47 | $217.50 | 6,769,600 | — | — |
| 1999-07-27 | $38.78 | $213.71 | 6,309,800 | — | — |
| 1999-07-26 | $39.00 | $214.92 | 7,528,600 | — | — |
| 1999-07-23 | $39.56 | $218.02 | 6,163,600 | — | — |
| 1999-07-22 | $39.09 | $215.43 | 8,492,200 | — | — |
| 1999-07-21 | $39.06 | $215.26 | 9,856,600 | — | — |
| 1999-07-20 | $38.97 | $214.75 | 10,166,800 | — | — |
| 1999-07-19 | $39.41 | $217.16 | 5,783,000 | — | — |
| 1999-07-16 | $39.66 | $218.53 | 6,795,000 | — | — |
| 1999-07-15 | $39.47 | $217.50 | 6,594,600 | — | — |
| 1999-07-14 | $39.22 | $216.12 | 5,132,600 | — | — |
| 1999-07-13 | $39.22 | $216.12 | 6,182,600 | — | — |
| 1999-07-12 | $39.72 | $218.88 | 4,997,800 | — | — |
| 1999-07-09 | $39.72 | $218.88 | 5,974,000 | — | — |
| 1999-07-08 | $39.81 | $219.40 | 8,771,200 | — | — |
| 1999-07-07 | $40.22 | $221.63 | 7,080,800 | — | — |
| 1999-07-06 | $40.03 | $220.60 | 7,400,600 | — | — |
| 1999-07-02 | $39.75 | $219.05 | 5,073,000 | — | — |
| 1999-07-01 | $39.22 | $216.12 | 8,227,400 | — | — |
| 1999-06-30 | $38.56 | $212.51 | 11,209,200 | — | — |
| 1999-06-29 | $38.50 | $212.16 | 8,679,200 | — | — |
| 1999-06-28 | $37.53 | $206.82 | 7,998,200 | — | — |
| 1999-06-25 | $38.09 | $209.92 | 6,933,800 | — | — |
| 1999-06-24 | $38.25 | $210.78 | 7,235,400 | — | — |
| 1999-06-23 | $39.06 | $215.26 | 8,979,000 | — | — |
| 1999-06-22 | $38.50 | $212.16 | 7,914,800 | — | — |
| 1999-06-21 | $39.13 | $215.61 | 6,741,000 | — | — |
| 1999-06-18 | $40.19 | $221.46 | 10,389,600 | — | — |
| 1999-06-17 | $40.63 | $223.87 | 3,763,400 | — | — |
| 1999-06-16 | $40.28 | $221.98 | 6,311,600 | — | — |
| 1999-06-15 | $41.06 | $226.28 | 7,386,600 | — | — |
| 1999-06-14 | $40.56 | $223.53 | 6,270,800 | — | — |
| 1999-06-11 | $39.47 | $217.50 | 5,855,800 | — | — |
| 1999-06-10 | $39.81 | $219.40 | 7,254,600 | — | — |
| 1999-06-09 | $40.06 | $220.77 | 5,981,800 | — | — |
| 1999-06-08 | $39.91 | $219.91 | 7,050,400 | — | — |
| 1999-06-07 | $40.44 | $222.84 | 4,972,800 | — | — |
| 1999-06-04 | $40.34 | $222.32 | 6,284,200 | — | — |
| 1999-06-03 | $39.97 | $220.26 | 5,971,600 | — | — |
| 1999-06-02 | $40.13 | $221.12 | 6,827,400 | — | — |
| 1999-06-01 | $39.38 | $216.98 | 6,523,000 | — | — |
| 1999-05-28 | $39.94 | $220.08 | 8,057,800 | — | — |
| 1999-05-27 | $39.41 | $217.16 | 8,746,600 | — | — |
| 1999-05-26 | $40.97 | $225.77 | 9,048,200 | — | — |
| 1999-05-25 | $40.09 | $220.95 | 8,918,400 | — | — |
| 1999-05-24 | $39.81 | $219.40 | 8,239,200 | — | — |
| 1999-05-21 | $41.38 | $228.01 | 11,896,600 | — | — |
| 1999-05-20 | $40.00 | $220.43 | 9,082,200 | — | — |
| 1999-05-19 | $39.34 | $216.81 | 6,435,800 | — | — |
| 1999-05-18 | $38.88 | $214.23 | 8,438,000 | — | — |
| 1999-05-17 | $39.50 | $217.67 | 7,512,200 | — | — |
| 1999-05-14 | $39.38 | $216.98 | 7,627,400 | — | — |
| 1999-05-13 | $39.69 | $218.71 | 9,910,400 | — | — |
| 1999-05-12 | $39.53 | $217.85 | 11,380,800 | — | — |
| 1999-05-11 | $40.81 | $224.91 | 6,898,000 | — | — |
| 1999-05-10 | $41.19 | $226.97 | 6,602,400 | — | — |
| 1999-05-07 | $41.47 | $227.39 | 7,212,800 | — | — |
| 1999-05-06 | $41.19 | $225.85 | 8,099,400 | — | — |
| 1999-05-05 | $42.41 | $232.53 | 9,550,200 | — | — |
| 1999-05-04 | $43.22 | $236.99 | 14,665,000 | — | — |
| 1999-05-03 | $43.03 | $235.96 | 12,121,000 | — | — |
| 1999-04-30 | $41.53 | $227.74 | 16,130,200 | — | — |
| 1999-04-29 | $42.25 | $231.68 | 15,275,600 | — | — |
| 1999-04-28 | $40.75 | $223.45 | 11,574,600 | — | — |
| 1999-04-27 | $39.13 | $214.54 | 8,742,000 | — | — |
| 1999-04-26 | $38.84 | $213.00 | 5,153,600 | — | — |
| 1999-04-23 | $39.16 | $214.71 | 6,708,800 | — | — |
| 1999-04-22 | $39.47 | $216.43 | 9,641,400 | — | — |
| 1999-04-21 | $39.22 | $215.06 | 10,838,400 | — | — |
| 1999-04-20 | $40.38 | $221.40 | 11,310,000 | — | — |
| 1999-04-19 | $41.13 | $225.51 | 17,344,400 | — | — |
| 1999-04-16 | $39.97 | $219.17 | 11,247,400 | — | — |
| 1999-04-15 | $38.78 | $212.66 | 11,184,200 | — | — |
| 1999-04-14 | $37.09 | $203.40 | 7,884,000 | — | — |
| 1999-04-13 | $37.59 | $206.14 | 6,449,800 | — | — |
| 1999-04-12 | $37.72 | $206.83 | 6,225,600 | — | — |
| 1999-04-09 | $37.34 | $204.77 | 5,575,400 | — | — |
| 1999-04-08 | $37.13 | $203.57 | 7,702,200 | — | — |
| 1999-04-07 | $36.59 | $200.66 | 7,466,400 | — | — |
| 1999-04-06 | $36.34 | $199.29 | 6,489,800 | — | — |
| 1999-04-05 | $36.09 | $197.92 | 7,329,000 | — | — |
| 1999-04-01 | $35.06 | $192.26 | 6,266,600 | — | — |
| 1999-03-31 | $35.28 | $193.46 | 7,513,200 | — | — |
| 1999-03-30 | $35.66 | $195.52 | 5,290,600 | — | — |
| 1999-03-29 | $36.50 | $200.15 | 7,158,400 | — | — |
| 1999-03-26 | $35.78 | $196.21 | 5,076,400 | — | — |
| 1999-03-25 | $35.72 | $195.86 | 6,058,600 | — | — |
| 1999-03-24 | $35.47 | $194.49 | 8,151,600 | — | — |
| 1999-03-23 | $36.38 | $199.46 | 7,069,200 | — | — |
| 1999-03-22 | $36.88 | $202.20 | 7,029,000 | — | — |
| 1999-03-19 | $36.53 | $200.32 | 10,061,000 | — | — |
| 1999-03-18 | $37.34 | $204.77 | 9,577,200 | — | — |
| 1999-03-17 | $37.19 | $203.92 | 8,196,600 | — | — |
| 1999-03-16 | $36.56 | $200.49 | 6,496,200 | — | — |
| 1999-03-15 | $36.84 | $202.03 | 8,114,600 | — | — |
| 1999-03-12 | $36.97 | $202.72 | 10,858,400 | — | — |
| 1999-03-11 | $37.38 | $204.94 | 18,911,600 | — | — |
| 1999-03-10 | $36.66 | $201.00 | 13,499,000 | — | — |
| 1999-03-09 | $34.97 | $191.75 | 9,238,200 | — | — |
| 1999-03-08 | $35.47 | $194.49 | 8,433,800 | — | — |
| 1999-03-05 | $34.84 | $191.06 | 9,226,200 | — | — |
| 1999-03-04 | $33.91 | $185.92 | 10,177,000 | — | — |
| 1999-03-03 | $32.84 | $180.10 | 11,867,600 | — | — |
| 1999-03-02 | $32.41 | $177.70 | 9,687,400 | — | — |
| 1999-03-01 | $32.59 | $178.73 | 8,718,200 | — | — |
| 1999-02-26 | $33.28 | $182.50 | 8,317,600 | — | — |
| 1999-02-25 | $33.66 | $184.55 | 6,967,200 | — | — |
| 1999-02-24 | $33.93 | $186.05 | 6,906,200 | — | — |
| 1999-02-23 | $33.88 | $185.75 | 6,529,400 | — | — |
| 1999-02-22 | $34.09 | $186.95 | 6,622,400 | — | — |
| 1999-02-19 | $34.25 | $187.81 | 5,914,200 | — | — |
| 1999-02-18 | $34.44 | $188.84 | 7,381,200 | — | — |
| 1999-02-17 | $34.31 | $188.15 | 5,878,200 | — | — |
| 1999-02-16 | $34.28 | $187.98 | 8,921,800 | — | — |
| 1999-02-12 | $34.72 | $190.38 | 10,850,400 | — | — |
| 1999-02-11 | $35.19 | $192.95 | 13,309,800 | — | — |
| 1999-02-10 | $36.28 | $198.95 | 8,769,400 | — | — |
| 1999-02-09 | $36.09 | $197.92 | 11,292,400 | — | — |
| 1999-02-08 | $36.34 | $199.29 | 9,520,600 | — | — |
| 1999-02-05 | $35.84 | $195.42 | 10,223,000 | — | — |
| 1999-02-04 | $34.91 | $190.31 | 6,983,400 | — | — |
| 1999-02-03 | $35.19 | $191.85 | 9,163,200 | — | — |
| 1999-02-02 | $34.34 | $187.25 | 9,597,200 | — | — |
| 1999-02-01 | $34.81 | $189.80 | 7,532,600 | — | — |
| 1999-01-29 | $35.13 | $191.51 | 6,692,800 | — | — |
| 1999-01-28 | $35.50 | $193.55 | 7,877,200 | — | — |
| 1999-01-27 | $35.50 | $193.55 | 7,356,200 | — | — |
| 1999-01-26 | $36.13 | $196.96 | 7,216,000 | — | — |
| 1999-01-25 | $36.00 | $196.28 | 6,793,000 | — | — |
| 1999-01-22 | $35.69 | $194.57 | 8,598,200 | — | — |
| 1999-01-21 | $35.56 | $193.89 | 8,658,800 | — | — |
| 1999-01-20 | $35.50 | $193.55 | 9,813,200 | — | — |
| 1999-01-19 | $35.53 | $193.72 | 6,405,000 | — | — |
| 1999-01-15 | $35.53 | $193.72 | 7,125,600 | — | — |
| 1999-01-14 | $34.88 | $190.14 | 8,409,000 | — | — |
| 1999-01-13 | $35.25 | $192.19 | 8,327,800 | — | — |
| 1999-01-12 | $35.38 | $192.87 | 8,578,400 | — | — |
| 1999-01-11 | $35.63 | $194.23 | 11,454,400 | — | — |
| 1999-01-08 | $37.16 | $202.58 | 6,343,400 | — | — |
| 1999-01-07 | $37.38 | $203.77 | 7,417,200 | — | — |
| 1999-01-06 | $37.44 | $204.11 | 9,965,600 | — | — |
| 1999-01-05 | $36.00 | $196.28 | 6,652,800 | — | — |
| 1999-01-04 | $36.31 | $197.98 | 8,853,600 | — | — |