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
- 1980-03-17 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 | $46.50 | $46.50 | 591,800 | — | — |
| 1999-12-30 | $45.22 | $45.22 | 1,829,600 | — | — |
| 1999-12-29 | $44.34 | $44.34 | 2,344,000 | — | — |
| 1999-12-28 | $41.63 | $41.62 | 1,433,800 | — | — |
| 1999-12-27 | $40.31 | $40.31 | 1,127,200 | — | — |
| 1999-12-23 | $40.69 | $40.69 | 1,167,200 | — | — |
| 1999-12-22 | $40.22 | $40.22 | 1,590,800 | — | — |
| 1999-12-21 | $40.56 | $40.56 | 3,397,400 | — | — |
| 1999-12-20 | $38.50 | $38.50 | 2,160,800 | — | — |
| 1999-12-17 | $39.50 | $39.50 | 3,720,400 | — | — |
| 1999-12-16 | $37.81 | $37.81 | 3,913,000 | — | — |
| 1999-12-15 | $35.25 | $35.25 | 3,787,600 | — | — |
| 1999-12-14 | $33.75 | $33.75 | 3,768,800 | — | — |
| 1999-12-13 | $35.84 | $35.84 | 3,617,000 | — | — |
| 1999-12-10 | $33.41 | $33.41 | 3,250,200 | — | — |
| 1999-12-09 | $34.69 | $34.69 | 2,632,600 | — | — |
| 1999-12-08 | $35.88 | $35.87 | 3,032,000 | — | — |
| 1999-12-07 | $36.41 | $36.41 | 2,794,800 | — | — |
| 1999-12-06 | $37.06 | $37.06 | 3,776,400 | — | — |
| 1999-12-03 | $34.81 | $34.81 | 4,601,000 | — | — |
| 1999-12-02 | $35.03 | $35.03 | 7,681,600 | — | — |
| 1999-12-01 | $30.25 | $30.25 | 7,875,000 | — | — |
| 1999-11-30 | $28.75 | $28.75 | 5,799,000 | — | — |
| 1999-11-29 | $28.97 | $28.97 | 2,689,600 | — | — |
| 1999-11-26 | $29.16 | $29.16 | 1,385,400 | — | — |
| 1999-11-24 | $28.44 | $28.44 | 2,438,400 | — | — |
| 1999-11-23 | $28.00 | $28.00 | 3,471,200 | — | — |
| 1999-11-22 | $27.88 | $27.88 | 3,512,200 | — | — |
| 1999-11-19 | $29.41 | $29.41 | 3,012,400 | — | — |
| 1999-11-18 | $29.91 | $29.91 | 1,948,200 | — | — |
| 1999-11-17 | $29.41 | $29.41 | 2,361,800 | — | — |
| 1999-11-16 | $30.69 | $30.69 | 1,676,800 | — | — |
| 1999-11-15 | $31.03 | $31.03 | 2,303,000 | — | — |
| 1999-11-12 | $31.00 | $31.00 | 3,824,000 | — | — |
| 1999-11-11 | $32.25 | $32.25 | 3,547,400 | — | — |
| 1999-11-10 | $29.50 | $29.50 | 2,251,200 | — | — |
| 1999-11-09 | $28.34 | $28.34 | 2,385,000 | — | — |
| 1999-11-08 | $29.69 | $29.69 | 3,164,000 | — | — |
| 1999-11-05 | $29.22 | $29.22 | 1,368,800 | — | — |
| 1999-11-04 | $28.63 | $28.63 | 2,151,000 | — | — |
| 1999-11-03 | $28.50 | $28.50 | 1,882,600 | — | — |
| 1999-11-02 | $28.00 | $28.00 | 2,499,000 | — | — |
| 1999-11-01 | $28.09 | $28.09 | 3,011,400 | — | — |
| 1999-10-29 | $26.59 | $26.59 | 3,483,800 | — | — |
| 1999-10-28 | $24.66 | $24.66 | 3,734,000 | — | — |
| 1999-10-27 | $23.53 | $23.53 | 2,242,000 | — | — |
| 1999-10-26 | $24.78 | $24.78 | 1,906,800 | — | — |
| 1999-10-25 | $24.88 | $24.88 | 1,660,600 | — | — |
| 1999-10-22 | $24.19 | $24.19 | 1,533,400 | — | — |
| 1999-10-21 | $24.75 | $24.75 | 2,169,200 | — | — |
| 1999-10-20 | $24.44 | $24.44 | 3,950,600 | — | — |
| 1999-10-19 | $23.81 | $23.81 | 4,883,400 | — | — |
| 1999-10-18 | $26.22 | $26.22 | 2,180,800 | — | — |
| 1999-10-15 | $28.00 | $28.00 | 4,181,400 | — | — |
| 1999-10-14 | $27.03 | $27.03 | 2,967,800 | — | — |
| 1999-10-13 | $26.19 | $26.19 | 5,145,000 | — | — |
| 1999-10-12 | $28.34 | $28.34 | 4,842,200 | — | — |
| 1999-10-11 | $29.25 | $29.25 | 23,738,600 | — | — |
| 1999-10-08 | $28.25 | $28.25 | 11,518,000 | — | — |
| 1999-10-07 | $28.59 | $28.59 | 3,290,200 | — | — |
| 1999-10-06 | $29.28 | $29.28 | 3,936,600 | — | — |
| 1999-10-05 | $27.84 | $27.84 | 2,474,800 | — | — |
| 1999-10-04 | $27.91 | $27.91 | 1,011,400 | — | — |
| 1999-10-01 | $26.97 | $26.97 | 2,901,800 | — | — |
| 1999-09-30 | $25.63 | $25.63 | 4,950,000 | — | — |
| 1999-09-29 | $27.56 | $27.56 | 1,456,400 | — | — |
| 1999-09-28 | $28.16 | $28.16 | 1,183,200 | — | — |
| 1999-09-27 | $28.13 | $28.13 | 2,123,400 | — | — |
| 1999-09-24 | $28.16 | $28.16 | 3,832,000 | — | — |
| 1999-09-23 | $27.75 | $27.75 | 3,474,600 | — | — |
| 1999-09-22 | $28.97 | $28.97 | 2,319,000 | — | — |
| 1999-09-21 | $27.78 | $27.78 | 2,103,800 | — | — |
| 1999-09-20 | $28.88 | $28.88 | 1,617,000 | — | — |
| 1999-09-17 | $30.22 | $30.22 | 2,064,600 | — | — |
| 1999-09-16 | $28.53 | $28.53 | 2,411,400 | — | — |
| 1999-09-15 | $28.28 | $28.28 | 1,958,200 | — | — |
| 1999-09-14 | $29.38 | $29.38 | 3,411,800 | — | — |
| 1999-09-13 | $27.31 | $27.31 | 3,005,200 | — | — |
| 1999-09-10 | $28.13 | $28.13 | 2,953,000 | — | — |
| 1999-09-09 | $28.00 | $28.00 | 2,261,800 | — | — |
| 1999-09-08 | $27.56 | $27.56 | 2,042,000 | — | — |
| 1999-09-07 | $28.25 | $28.25 | 3,157,000 | — | — |
| 1999-09-03 | $26.78 | $26.78 | 3,025,200 | — | — |
| 1999-09-02 | $26.38 | $26.38 | 2,523,400 | — | — |
| 1999-09-01 | $26.88 | $26.88 | 4,703,400 | — | — |
| 1999-08-31 | $25.75 | $25.75 | 3,127,800 | — | — |
| 1999-08-30 | $24.91 | $24.91 | 1,226,000 | — | — |
| 1999-08-27 | $25.66 | $25.66 | 2,743,400 | — | — |
| 1999-08-26 | $25.38 | $25.37 | 3,855,400 | — | — |
| 1999-08-25 | $25.25 | $25.25 | 4,354,400 | — | — |
| 1999-08-24 | $23.91 | $23.91 | 2,663,000 | — | — |
| 1999-08-23 | $23.09 | $23.09 | 2,189,000 | — | — |
| 1999-08-20 | $22.94 | $22.94 | 1,561,600 | — | — |
| 1999-08-19 | $22.38 | $22.38 | 4,227,000 | — | — |
| 1999-08-18 | $22.41 | $22.41 | 3,203,400 | — | — |
| 1999-08-17 | $23.38 | $23.38 | 2,060,800 | — | — |
| 1999-08-16 | $23.59 | $23.59 | 1,068,000 | — | — |
| 1999-08-13 | $24.00 | $24.00 | 2,145,600 | — | — |
| 1999-08-12 | $24.13 | $24.13 | 1,799,600 | — | — |
| 1999-08-11 | $24.50 | $24.50 | 3,867,200 | — | — |
| 1999-08-10 | $22.63 | $22.63 | 1,484,000 | — | — |
| 1999-08-09 | $22.88 | $22.88 | 1,373,400 | — | — |
| 1999-08-06 | $22.31 | $22.31 | 2,075,200 | — | — |
| 1999-08-05 | $22.28 | $22.28 | 2,412,800 | — | — |
| 1999-08-04 | $22.00 | $22.00 | 2,541,600 | — | — |
| 1999-08-03 | $21.47 | $21.47 | 2,052,800 | — | — |
| 1999-08-02 | $22.00 | $22.00 | 1,873,200 | — | — |
| 1999-07-30 | $21.56 | $21.56 | 1,580,400 | — | — |
| 1999-07-29 | $21.28 | $21.28 | 1,893,400 | — | — |
| 1999-07-28 | $21.94 | $21.94 | 1,562,200 | — | — |
| 1999-07-27 | $21.84 | $21.84 | 2,419,200 | — | — |
| 1999-07-26 | $20.81 | $20.81 | 1,057,200 | — | — |
| 1999-07-23 | $21.66 | $21.66 | 1,461,400 | — | — |
| 1999-07-22 | $21.38 | $21.38 | 1,895,000 | — | — |
| 1999-07-21 | $23.00 | $23.00 | 1,381,000 | — | — |
| 1999-07-20 | $22.28 | $22.28 | 1,828,200 | — | — |
| 1999-07-19 | $24.00 | $24.00 | 727,400 | — | — |
| 1999-07-16 | $24.44 | $24.44 | 857,800 | — | — |
| 1999-07-15 | $25.00 | $25.00 | 2,737,000 | — | — |
| 1999-07-14 | $24.69 | $24.69 | 2,166,400 | — | — |
| 1999-07-13 | $23.75 | $23.75 | 1,062,400 | — | — |
| 1999-07-12 | $24.28 | $24.28 | 1,867,400 | — | — |
| 1999-07-09 | $24.13 | $24.13 | 1,560,200 | — | — |
| 1999-07-08 | $24.09 | $24.09 | 1,968,000 | — | — |
| 1999-07-07 | $24.03 | $24.03 | 3,190,200 | — | — |
| 1999-07-06 | $23.81 | $23.81 | 1,743,600 | — | — |
| 1999-07-02 | $24.28 | $24.28 | 912,600 | — | — |
| 1999-07-01 | $24.53 | $24.53 | 1,223,000 | — | — |
| 1999-06-30 | $25.09 | $25.09 | 2,691,800 | — | — |
| 1999-06-29 | $24.16 | $24.16 | 1,782,000 | — | — |
| 1999-06-28 | $23.34 | $23.34 | 1,603,400 | — | — |
| 1999-06-25 | $23.00 | $23.00 | 1,374,800 | — | — |
| 1999-06-24 | $23.97 | $23.97 | 2,441,400 | — | — |
| 1999-06-23 | $24.63 | $24.63 | 3,066,200 | — | — |
| 1999-06-22 | $23.69 | $23.69 | 3,916,000 | — | — |
| 1999-06-21 | $23.69 | $23.69 | 1,584,000 | — | — |
| 1999-06-18 | $22.38 | $22.38 | 1,686,600 | — | — |
| 1999-06-17 | $23.00 | $23.00 | 2,485,800 | — | — |
| 1999-06-16 | $23.03 | $23.03 | 2,556,200 | — | — |
| 1999-06-15 | $22.44 | $22.44 | 2,384,000 | — | — |
| 1999-06-14 | $22.00 | $22.00 | 1,593,600 | — | — |
| 1999-06-11 | $21.84 | $21.84 | 1,565,600 | — | — |
| 1999-06-10 | $21.88 | $21.88 | 3,384,800 | — | — |
| 1999-06-09 | $21.50 | $21.50 | 2,277,800 | — | — |
| 1999-06-08 | $21.13 | $21.12 | 2,411,600 | — | — |
| 1999-06-07 | $20.69 | $20.69 | 1,260,600 | — | — |
| 1999-06-04 | $20.38 | $20.38 | 1,175,400 | — | — |
| 1999-06-03 | $20.00 | $20.00 | 1,398,200 | — | — |
| 1999-06-02 | $20.28 | $20.28 | 2,207,000 | — | — |
| 1999-06-01 | $19.22 | $19.22 | 1,124,200 | — | — |
| 1999-05-28 | $19.22 | $19.22 | 797,800 | — | — |
| 1999-05-27 | $19.31 | $19.31 | 2,271,200 | — | — |
| 1999-05-26 | $18.53 | $18.53 | 2,567,200 | — | — |
| 1999-05-25 | $18.25 | $18.25 | 1,964,000 | — | — |
| 1999-05-24 | $18.91 | $18.91 | 2,233,400 | — | — |
| 1999-05-21 | $19.56 | $19.56 | 1,677,200 | — | — |
| 1999-05-20 | $19.44 | $19.44 | 3,036,600 | — | — |
| 1999-05-19 | $20.59 | $20.59 | 5,803,600 | — | — |
| 1999-05-18 | $19.88 | $19.88 | 2,249,400 | — | — |
| 1999-05-17 | $19.97 | $19.97 | 1,467,200 | — | — |
| 1999-05-14 | $20.03 | $20.03 | 2,624,400 | — | — |
| 1999-05-13 | $21.09 | $21.09 | 5,076,000 | — | — |
| 1999-05-12 | $20.84 | $20.84 | 4,008,600 | — | — |
| 1999-05-11 | $19.19 | $19.19 | 2,160,200 | — | — |
| 1999-05-10 | $18.41 | $18.41 | 1,189,800 | — | — |
| 1999-05-07 | $18.56 | $18.56 | 1,071,000 | — | — |
| 1999-05-06 | $18.63 | $18.63 | 885,200 | — | — |
| 1999-05-05 | $18.81 | $18.81 | 1,803,800 | — | — |
| 1999-05-04 | $18.31 | $18.31 | 1,019,600 | — | — |
| 1999-05-03 | $18.31 | $18.31 | 703,600 | — | — |
| 1999-04-30 | $17.56 | $17.56 | 841,800 | — | — |
| 1999-04-29 | $18.00 | $18.00 | 1,219,600 | — | — |
| 1999-04-28 | $18.22 | $18.22 | 1,479,200 | — | — |
| 1999-04-27 | $18.44 | $18.44 | 1,764,200 | — | — |
| 1999-04-26 | $18.50 | $18.50 | 1,195,400 | — | — |
| 1999-04-23 | $18.53 | $18.53 | 1,059,600 | — | — |
| 1999-04-22 | $18.84 | $18.84 | 2,162,800 | — | — |
| 1999-04-21 | $18.75 | $18.75 | 1,825,800 | — | — |
| 1999-04-20 | $18.31 | $18.31 | 2,648,200 | — | — |
| 1999-04-19 | $17.50 | $17.50 | 2,919,200 | — | — |
| 1999-04-16 | $17.78 | $17.78 | 1,450,600 | — | — |
| 1999-04-15 | $18.03 | $18.03 | 2,573,400 | — | — |
| 1999-04-14 | $17.50 | $17.50 | 3,254,800 | — | — |
| 1999-04-13 | $17.03 | $17.03 | 1,179,200 | — | — |
| 1999-04-12 | $16.97 | $16.97 | 1,821,600 | — | — |
| 1999-04-09 | $17.50 | $17.50 | 2,056,000 | — | — |
| 1999-04-08 | $16.69 | $16.69 | 1,292,800 | — | — |
| 1999-04-07 | $16.50 | $16.50 | 2,553,800 | — | — |
| 1999-04-06 | $17.19 | $17.19 | 2,868,400 | — | — |
| 1999-04-05 | $16.91 | $16.91 | 3,047,400 | — | — |
| 1999-04-01 | $15.84 | $15.84 | 3,755,000 | — | — |
| 1999-03-31 | $14.88 | $14.88 | 1,692,400 | — | — |
| 1999-03-30 | $15.00 | $15.00 | 2,180,800 | — | — |
| 1999-03-29 | $15.09 | $15.09 | 2,173,600 | — | — |
| 1999-03-26 | $14.50 | $14.50 | 1,386,400 | — | — |
| 1999-03-25 | $14.63 | $14.63 | 2,574,000 | — | — |
| 1999-03-24 | $14.13 | $14.13 | 1,491,600 | — | — |
| 1999-03-23 | $13.50 | $13.50 | 1,703,200 | — | — |
| 1999-03-22 | $13.94 | $13.94 | 1,268,200 | — | — |
| 1999-03-19 | $14.47 | $14.47 | 3,310,400 | — | — |
| 1999-03-18 | $14.31 | $14.31 | 2,641,400 | — | — |
| 1999-03-17 | $13.56 | $13.56 | 1,717,400 | — | — |
| 1999-03-16 | $13.72 | $13.72 | 3,658,600 | — | — |
| 1999-03-15 | $13.06 | $13.06 | 1,256,600 | — | — |
| 1999-03-12 | $12.75 | $12.75 | 2,299,400 | — | — |
| 1999-03-11 | $13.34 | $13.34 | 983,200 | — | — |
| 1999-03-10 | $13.75 | $13.75 | 1,258,600 | — | — |
| 1999-03-09 | $13.56 | $13.56 | 2,239,400 | — | — |
| 1999-03-08 | $13.94 | $13.94 | 4,285,000 | — | — |
| 1999-03-05 | $13.13 | $13.12 | 2,658,200 | — | — |
| 1999-03-04 | $12.94 | $12.94 | 3,711,200 | — | — |
| 1999-03-03 | $13.06 | $13.06 | 2,011,400 | — | — |
| 1999-03-02 | $12.78 | $12.78 | 4,417,600 | — | — |
| 1999-03-01 | $12.88 | $12.88 | 1,543,400 | — | — |
| 1999-02-26 | $12.53 | $12.53 | 3,722,400 | — | — |
| 1999-02-25 | $13.53 | $13.53 | 3,763,000 | — | — |
| 1999-02-24 | $14.19 | $14.19 | 2,146,600 | — | — |
| 1999-02-23 | $14.28 | $14.28 | 2,474,600 | — | — |
| 1999-02-22 | $14.75 | $14.75 | 2,403,000 | — | — |
| 1999-02-19 | $14.50 | $14.50 | 1,842,200 | — | — |
| 1999-02-18 | $14.78 | $14.78 | 2,320,800 | — | — |
| 1999-02-17 | $14.47 | $14.47 | 5,896,000 | — | — |
| 1999-02-16 | $15.44 | $15.44 | 2,707,600 | — | — |
| 1999-02-12 | $15.28 | $15.28 | 4,475,000 | — | — |
| 1999-02-11 | $15.47 | $15.47 | 3,551,800 | — | — |
| 1999-02-10 | $14.66 | $14.66 | 3,087,000 | — | — |
| 1999-02-09 | $15.44 | $15.44 | 1,826,200 | — | — |
| 1999-02-08 | $15.63 | $15.63 | 2,316,400 | — | — |
| 1999-02-05 | $15.44 | $15.44 | 4,098,600 | — | — |
| 1999-02-04 | $16.19 | $16.19 | 8,825,400 | — | — |
| 1999-02-03 | $16.94 | $16.94 | 7,775,000 | — | — |
| 1999-02-02 | $14.06 | $14.06 | 2,318,600 | — | — |
| 1999-02-01 | $14.94 | $14.94 | 1,278,200 | — | — |
| 1999-01-29 | $14.88 | $14.88 | 1,875,000 | — | — |
| 1999-01-28 | $14.88 | $14.88 | 1,463,600 | — | — |
| 1999-01-27 | $14.59 | $14.59 | 1,765,400 | — | — |
| 1999-01-26 | $14.81 | $14.81 | 1,994,200 | — | — |
| 1999-01-25 | $14.25 | $14.25 | 1,892,800 | — | — |
| 1999-01-22 | $14.38 | $14.38 | 1,126,600 | — | — |
| 1999-01-21 | $14.84 | $14.84 | 2,063,400 | — | — |
| 1999-01-20 | $15.25 | $15.25 | 4,249,000 | — | — |
| 1999-01-19 | $14.59 | $14.59 | 2,667,800 | — | — |
| 1999-01-15 | $14.75 | $14.75 | 1,589,200 | — | — |
| 1999-01-14 | $14.06 | $14.06 | 1,677,000 | — | — |
| 1999-01-13 | $14.50 | $14.50 | 4,635,400 | — | — |
| 1999-01-12 | $14.44 | $14.44 | 2,326,400 | — | — |
| 1999-01-11 | $15.00 | $15.00 | 2,051,000 | — | — |
| 1999-01-08 | $15.03 | $15.03 | 1,721,000 | — | — |
| 1999-01-07 | $15.50 | $15.50 | 2,465,200 | — | — |
| 1999-01-06 | $15.88 | $15.88 | 4,866,200 | — | — |
| 1999-01-05 | $15.50 | $15.50 | 2,761,000 | — | — |
| 1999-01-04 | $15.06 | $15.06 | 2,900,000 | — | — |