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
- 1991-06-26 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 | $37.38 | $38.69 | 1,037,600 | — | — |
| 1999-12-30 | $36.00 | $37.27 | 1,288,000 | — | — |
| 1999-12-29 | $35.69 | $36.94 | 595,600 | — | — |
| 1999-12-28 | $35.53 | $36.78 | 613,000 | — | — |
| 1999-12-27 | $35.53 | $36.78 | 1,326,600 | — | — |
| 1999-12-23 | $33.97 | $35.16 | 1,362,200 | — | — |
| 1999-12-22 | $34.16 | $35.36 | 2,367,800 | — | — |
| 1999-12-21 | $35.19 | $36.43 | 3,016,800 | — | — |
| 1999-12-20 | $33.75 | $34.94 | 2,288,400 | — | — |
| 1999-12-17 | $32.50 | $33.64 | 2,162,800 | — | — |
| 1999-12-16 | $30.50 | $31.57 | 1,614,800 | — | — |
| 1999-12-15 | $31.38 | $32.48 | 1,202,800 | — | — |
| 1999-12-14 | $30.75 | $31.83 | 1,743,800 | — | — |
| 1999-12-13 | $30.78 | $31.87 | 1,547,800 | — | — |
| 1999-12-10 | $30.91 | $31.99 | 1,028,800 | — | — |
| 1999-12-09 | $31.84 | $32.96 | 1,440,000 | — | — |
| 1999-12-08 | $30.75 | $31.83 | 2,526,200 | — | — |
| 1999-12-07 | $30.34 | $31.41 | 1,667,800 | — | — |
| 1999-12-06 | $29.34 | $30.38 | 723,800 | — | — |
| 1999-12-03 | $29.66 | $30.70 | 1,388,600 | — | — |
| 1999-12-02 | $29.22 | $30.25 | 854,800 | — | — |
| 1999-12-01 | $29.00 | $30.02 | 1,036,400 | — | — |
| 1999-11-30 | $28.97 | $29.99 | 1,686,400 | — | — |
| 1999-11-29 | $28.31 | $29.31 | 1,536,800 | — | — |
| 1999-11-26 | $28.47 | $29.47 | 1,251,200 | — | — |
| 1999-11-24 | $28.34 | $29.34 | 1,648,800 | — | — |
| 1999-11-23 | $29.28 | $30.31 | 1,079,600 | — | — |
| 1999-11-22 | $30.16 | $31.22 | 1,340,200 | — | — |
| 1999-11-19 | $30.47 | $31.54 | 1,216,600 | — | — |
| 1999-11-18 | $30.63 | $31.70 | 1,602,000 | — | — |
| 1999-11-17 | $30.16 | $31.22 | 1,533,800 | — | — |
| 1999-11-16 | $30.56 | $31.64 | 2,184,400 | — | — |
| 1999-11-15 | $29.88 | $30.93 | 1,422,000 | — | — |
| 1999-11-12 | $29.22 | $30.25 | 1,286,000 | — | — |
| 1999-11-11 | $28.91 | $29.92 | 1,987,000 | — | — |
| 1999-11-10 | $28.72 | $29.73 | 1,627,600 | — | — |
| 1999-11-09 | $28.28 | $29.28 | 935,400 | — | — |
| 1999-11-08 | $28.34 | $29.34 | 520,400 | — | — |
| 1999-11-05 | $28.47 | $29.47 | 1,189,600 | — | — |
| 1999-11-04 | $27.88 | $28.86 | 727,800 | — | — |
| 1999-11-03 | $27.97 | $28.95 | 1,714,000 | — | — |
| 1999-11-02 | $28.69 | $29.70 | 1,799,800 | — | — |
| 1999-11-01 | $28.19 | $29.18 | 1,136,600 | — | — |
| 1999-10-29 | $28.22 | $29.21 | 1,320,200 | — | — |
| 1999-10-28 | $27.75 | $28.73 | 1,440,800 | — | — |
| 1999-10-27 | $27.63 | $28.60 | 1,916,400 | — | — |
| 1999-10-26 | $27.19 | $28.14 | 2,026,000 | — | — |
| 1999-10-25 | $27.56 | $28.53 | 1,391,200 | — | — |
| 1999-10-22 | $27.69 | $28.66 | 2,387,600 | — | — |
| 1999-10-21 | $27.50 | $28.47 | 1,537,400 | — | — |
| 1999-10-20 | $27.31 | $28.27 | 1,941,000 | — | — |
| 1999-10-19 | $26.38 | $27.30 | 2,259,000 | — | — |
| 1999-10-18 | $25.69 | $26.59 | 2,278,600 | — | — |
| 1999-10-15 | $25.63 | $26.53 | 1,743,400 | — | — |
| 1999-10-14 | $26.50 | $27.43 | 1,821,600 | — | — |
| 1999-10-13 | $26.75 | $27.69 | 4,298,000 | — | — |
| 1999-10-12 | $27.34 | $28.31 | 4,666,400 | — | — |
| 1999-10-11 | $28.09 | $29.08 | 2,004,000 | — | — |
| 1999-10-08 | $28.13 | $29.12 | 14,712,200 | — | — |
| 1999-10-07 | $28.59 | $29.60 | 2,474,600 | — | — |
| 1999-10-06 | $28.91 | $29.92 | 1,647,600 | — | — |
| 1999-10-05 | $28.91 | $29.92 | 2,203,800 | — | — |
| 1999-10-04 | $29.28 | $30.31 | 2,540,600 | — | — |
| 1999-10-01 | $29.03 | $30.05 | 1,640,400 | — | — |
| 1999-09-30 | $29.50 | $30.54 | 1,821,600 | — | — |
| 1999-09-29 | $29.91 | $30.96 | 964,200 | — | — |
| 1999-09-28 | $30.22 | $31.28 | 2,630,000 | — | — |
| 1999-09-27 | $31.56 | $32.67 | 863,600 | — | — |
| 1999-09-24 | $31.81 | $32.93 | 1,368,400 | — | — |
| 1999-09-23 | $32.59 | $33.74 | 1,077,600 | — | — |
| 1999-09-22 | $32.69 | $33.84 | 1,536,000 | — | — |
| 1999-09-21 | $32.25 | $33.39 | 1,505,600 | — | — |
| 1999-09-20 | $31.91 | $33.03 | 996,600 | — | — |
| 1999-09-17 | $32.50 | $33.64 | 717,600 | — | — |
| 1999-09-16 | $32.34 | $33.48 | 849,000 | — | — |
| 1999-09-15 | $32.25 | $33.39 | 1,177,000 | — | — |
| 1999-09-14 | $32.69 | $33.84 | 691,000 | — | — |
| 1999-09-13 | $32.72 | $33.87 | 445,600 | — | — |
| 1999-09-10 | $33.19 | $34.36 | 1,701,600 | — | — |
| 1999-09-09 | $32.41 | $33.55 | 748,400 | — | — |
| 1999-09-08 | $32.28 | $33.42 | 2,162,400 | — | — |
| 1999-09-07 | $32.25 | $33.39 | 1,774,400 | — | — |
| 1999-09-03 | $30.81 | $31.90 | 1,209,600 | — | — |
| 1999-09-02 | $29.66 | $30.70 | 1,686,600 | — | — |
| 1999-09-01 | $30.63 | $31.70 | 1,396,800 | — | — |
| 1999-08-31 | $30.33 | $31.40 | 2,109,200 | — | — |
| 1999-08-30 | $30.34 | $31.41 | 612,200 | — | — |
| 1999-08-27 | $30.75 | $31.83 | 533,400 | — | — |
| 1999-08-26 | $30.78 | $31.87 | 801,200 | — | — |
| 1999-08-25 | $31.47 | $32.58 | 1,548,400 | — | — |
| 1999-08-24 | $31.78 | $32.90 | 1,753,200 | — | — |
| 1999-08-23 | $32.09 | $33.22 | 1,598,600 | — | — |
| 1999-08-20 | $31.31 | $32.42 | 3,299,200 | — | — |
| 1999-08-19 | $31.50 | $32.61 | 2,801,600 | — | — |
| 1999-08-18 | $28.66 | $29.67 | 2,483,800 | — | — |
| 1999-08-17 | $27.50 | $28.47 | 932,800 | — | — |
| 1999-08-16 | $26.97 | $27.92 | 992,800 | — | — |
| 1999-08-13 | $27.47 | $28.44 | 599,800 | — | — |
| 1999-08-12 | $27.50 | $28.47 | 764,800 | — | — |
| 1999-08-11 | $27.41 | $28.37 | 1,519,000 | — | — |
| 1999-08-10 | $27.19 | $28.14 | 1,001,600 | — | — |
| 1999-08-09 | $27.50 | $28.47 | 670,000 | — | — |
| 1999-08-06 | $27.88 | $28.86 | 2,031,400 | — | — |
| 1999-08-05 | $27.88 | $28.86 | 1,628,600 | — | — |
| 1999-08-04 | $29.16 | $30.18 | 886,400 | — | — |
| 1999-08-03 | $29.72 | $30.77 | 474,800 | — | — |
| 1999-08-02 | $29.88 | $30.93 | 703,400 | — | — |
| 1999-07-30 | $30.00 | $31.06 | 1,076,800 | — | — |
| 1999-07-29 | $30.34 | $31.41 | 1,185,600 | — | — |
| 1999-07-28 | $30.63 | $31.70 | 2,027,400 | — | — |
| 1999-07-27 | $29.66 | $30.70 | 1,534,000 | — | — |
| 1999-07-26 | $28.56 | $29.57 | 1,016,400 | — | — |
| 1999-07-23 | $28.50 | $29.50 | 1,671,000 | — | — |
| 1999-07-22 | $27.16 | $28.11 | 1,162,800 | — | — |
| 1999-07-21 | $27.84 | $28.82 | 777,200 | — | — |
| 1999-07-20 | $28.19 | $29.18 | 378,800 | — | — |
| 1999-07-19 | $28.50 | $29.50 | 1,076,800 | — | — |
| 1999-07-16 | $28.50 | $29.50 | 1,136,000 | — | — |
| 1999-07-15 | $28.22 | $29.21 | 1,190,600 | — | — |
| 1999-07-14 | $29.03 | $30.05 | 1,212,800 | — | — |
| 1999-07-13 | $28.44 | $29.44 | 1,800,600 | — | — |
| 1999-07-12 | $29.28 | $30.31 | 883,800 | — | — |
| 1999-07-09 | $29.53 | $30.57 | 609,200 | — | — |
| 1999-07-08 | $29.44 | $30.47 | 1,181,200 | — | — |
| 1999-07-07 | $29.50 | $30.54 | 856,200 | — | — |
| 1999-07-06 | $29.03 | $30.05 | 1,376,000 | — | — |
| 1999-07-02 | $28.41 | $29.41 | 913,800 | — | — |
| 1999-07-01 | $28.50 | $29.50 | 1,099,800 | — | — |
| 1999-06-30 | $29.06 | $30.09 | 772,800 | — | — |
| 1999-06-29 | $29.38 | $30.41 | 1,515,400 | — | — |
| 1999-06-28 | $29.00 | $30.02 | 1,333,200 | — | — |
| 1999-06-25 | $28.72 | $29.73 | 2,289,000 | — | — |
| 1999-06-24 | $29.28 | $30.31 | 1,623,800 | — | — |
| 1999-06-23 | $29.44 | $30.47 | 2,984,400 | — | — |
| 1999-06-22 | $28.00 | $28.99 | 1,403,800 | — | — |
| 1999-06-21 | $27.97 | $28.95 | 1,639,200 | — | — |
| 1999-06-18 | $27.63 | $28.60 | 2,847,600 | — | — |
| 1999-06-17 | $26.88 | $27.82 | 991,800 | — | — |
| 1999-06-16 | $26.16 | $27.08 | 1,210,400 | — | — |
| 1999-06-15 | $25.47 | $26.37 | 586,800 | — | — |
| 1999-06-14 | $25.47 | $26.37 | 910,800 | — | — |
| 1999-06-11 | $25.34 | $26.24 | 927,600 | — | — |
| 1999-06-10 | $25.25 | $26.14 | 797,000 | — | — |
| 1999-06-09 | $25.66 | $26.56 | 1,142,200 | — | — |
| 1999-06-08 | $25.00 | $25.88 | 845,000 | — | — |
| 1999-06-07 | $24.78 | $25.65 | 791,800 | — | — |
| 1999-06-04 | $24.88 | $25.75 | 806,200 | — | — |
| 1999-06-03 | $24.47 | $25.33 | 752,200 | — | — |
| 1999-06-02 | $24.78 | $25.65 | 1,023,000 | — | — |
| 1999-06-01 | $25.00 | $25.88 | 1,048,200 | — | — |
| 1999-05-28 | $24.84 | $25.72 | 1,418,200 | — | — |
| 1999-05-27 | $25.00 | $25.88 | 2,286,200 | — | — |
| 1999-05-26 | $26.09 | $27.01 | 909,800 | — | — |
| 1999-05-25 | $25.78 | $26.69 | 1,327,600 | — | — |
| 1999-05-24 | $26.50 | $27.43 | 1,556,400 | — | — |
| 1999-05-21 | $26.47 | $27.40 | 1,114,400 | — | — |
| 1999-05-20 | $26.50 | $27.43 | 3,056,200 | — | — |
| 1999-05-19 | $26.25 | $27.17 | 1,734,400 | — | — |
| 1999-05-18 | $25.38 | $26.27 | 1,281,000 | — | — |
| 1999-05-17 | $25.13 | $26.01 | 691,800 | — | — |
| 1999-05-14 | $25.00 | $25.88 | 1,263,800 | — | — |
| 1999-05-13 | $25.88 | $26.79 | 783,200 | — | — |
| 1999-05-12 | $25.94 | $26.85 | 988,000 | — | — |
| 1999-05-11 | $25.84 | $26.75 | 3,124,600 | — | — |
| 1999-05-10 | $25.59 | $26.49 | 1,826,600 | — | — |
| 1999-05-07 | $25.09 | $25.98 | 716,200 | — | — |
| 1999-05-06 | $25.47 | $26.37 | 1,230,200 | — | — |
| 1999-05-05 | $25.41 | $26.30 | 811,600 | — | — |
| 1999-05-04 | $25.19 | $26.07 | 1,165,000 | — | — |
| 1999-05-03 | $25.41 | $26.30 | 1,381,000 | — | — |
| 1999-04-30 | $25.00 | $25.88 | 1,136,600 | — | — |
| 1999-04-29 | $25.38 | $26.27 | 1,092,400 | — | — |
| 1999-04-28 | $25.00 | $25.88 | 3,971,400 | — | — |
| 1999-04-27 | $25.50 | $26.40 | 2,056,200 | — | — |
| 1999-04-26 | $24.94 | $25.82 | 989,400 | — | — |
| 1999-04-23 | $24.00 | $24.85 | 897,600 | — | — |
| 1999-04-22 | $23.81 | $24.65 | 1,004,800 | — | — |
| 1999-04-21 | $24.38 | $25.23 | 1,666,600 | — | — |
| 1999-04-20 | $25.38 | $26.27 | 2,228,200 | — | — |
| 1999-04-19 | $25.53 | $26.43 | 1,979,400 | — | — |
| 1999-04-16 | $25.19 | $26.07 | 2,577,800 | — | — |
| 1999-04-15 | $23.88 | $24.72 | 1,843,000 | — | — |
| 1999-04-14 | $23.94 | $24.78 | 1,109,600 | — | — |
| 1999-04-13 | $22.81 | $23.62 | 2,303,600 | — | — |
| 1999-04-12 | $23.28 | $24.10 | 2,494,600 | — | — |
| 1999-04-09 | $21.81 | $22.58 | 1,867,000 | — | — |
| 1999-04-08 | $20.59 | $21.32 | 1,443,200 | — | — |
| 1999-04-07 | $19.50 | $20.19 | 758,800 | — | — |
| 1999-04-06 | $19.53 | $20.22 | 1,337,800 | — | — |
| 1999-04-05 | $19.41 | $20.09 | 1,314,800 | — | — |
| 1999-04-01 | $18.78 | $19.44 | 986,600 | — | — |
| 1999-03-31 | $18.63 | $19.28 | 1,871,000 | — | — |
| 1999-03-30 | $18.69 | $19.35 | 1,370,200 | — | — |
| 1999-03-29 | $18.59 | $19.25 | 1,759,600 | — | — |
| 1999-03-26 | $19.75 | $20.45 | 449,800 | — | — |
| 1999-03-25 | $20.34 | $21.06 | 1,100,000 | — | — |
| 1999-03-24 | $19.50 | $20.19 | 1,635,400 | — | — |
| 1999-03-23 | $19.47 | $20.15 | 843,000 | — | — |
| 1999-03-22 | $19.38 | $20.06 | 1,048,800 | — | — |
| 1999-03-19 | $19.69 | $20.38 | 1,815,000 | — | — |
| 1999-03-18 | $20.16 | $20.87 | 914,800 | — | — |
| 1999-03-17 | $19.66 | $20.35 | 728,400 | — | — |
| 1999-03-16 | $19.56 | $20.25 | 873,200 | — | — |
| 1999-03-15 | $19.66 | $20.35 | 1,502,000 | — | — |
| 1999-03-12 | $18.75 | $19.41 | 1,011,200 | — | — |
| 1999-03-11 | $18.09 | $18.73 | 1,119,800 | — | — |
| 1999-03-10 | $18.00 | $18.63 | 1,404,000 | — | — |
| 1999-03-09 | $18.28 | $18.92 | 1,109,200 | — | — |
| 1999-03-08 | $18.97 | $19.64 | 697,600 | — | — |
| 1999-03-05 | $19.22 | $19.90 | 564,000 | — | — |
| 1999-03-04 | $18.88 | $19.54 | 771,400 | — | — |
| 1999-03-03 | $18.41 | $19.05 | 1,119,200 | — | — |
| 1999-03-02 | $17.97 | $18.60 | 1,828,000 | — | — |
| 1999-03-01 | $18.06 | $18.70 | 1,145,600 | — | — |
| 1999-02-26 | $18.59 | $19.25 | 1,208,800 | — | — |
| 1999-02-25 | $18.88 | $19.54 | 1,272,000 | — | — |
| 1999-02-24 | $19.59 | $20.28 | 1,409,200 | — | — |
| 1999-02-23 | $19.75 | $20.45 | 1,267,600 | — | — |
| 1999-02-22 | $20.13 | $20.83 | 1,348,600 | — | — |
| 1999-02-19 | $19.69 | $20.38 | 997,400 | — | — |
| 1999-02-18 | $19.16 | $19.83 | 1,522,600 | — | — |
| 1999-02-17 | $19.03 | $19.70 | 1,088,400 | — | — |
| 1999-02-16 | $19.28 | $19.96 | 1,274,800 | — | — |
| 1999-02-12 | $18.94 | $19.60 | 1,278,000 | — | — |
| 1999-02-11 | $18.09 | $18.73 | 1,684,400 | — | — |
| 1999-02-10 | $17.69 | $18.31 | 2,936,200 | — | — |
| 1999-02-09 | $18.50 | $19.15 | 2,344,600 | — | — |
| 1999-02-08 | $18.63 | $19.28 | 2,006,600 | — | — |
| 1999-02-05 | $18.56 | $19.22 | 1,066,400 | — | — |
| 1999-02-04 | $17.59 | $18.21 | 992,800 | — | — |
| 1999-02-03 | $17.97 | $18.60 | 1,546,200 | — | — |
| 1999-02-02 | $17.66 | $18.28 | 2,625,600 | — | — |
| 1999-02-01 | $16.78 | $17.37 | 1,629,200 | — | — |
| 1999-01-29 | $16.84 | $17.44 | 3,012,200 | — | — |
| 1999-01-28 | $16.50 | $17.08 | 1,818,600 | — | — |
| 1999-01-27 | $16.91 | $17.50 | 2,167,200 | — | — |
| 1999-01-26 | $17.63 | $18.25 | 2,227,800 | — | — |
| 1999-01-25 | $17.81 | $18.44 | 1,725,800 | — | — |
| 1999-01-22 | $18.41 | $19.05 | 1,092,200 | — | — |
| 1999-01-21 | $18.56 | $19.22 | 1,418,400 | — | — |
| 1999-01-20 | $17.94 | $18.57 | 1,743,200 | — | — |
| 1999-01-19 | $18.81 | $19.47 | 1,735,000 | — | — |
| 1999-01-15 | $19.00 | $19.67 | 3,266,200 | — | — |
| 1999-01-14 | $18.44 | $19.09 | 2,529,000 | — | — |
| 1999-01-13 | $19.47 | $20.15 | 3,987,800 | — | — |
| 1999-01-12 | $21.50 | $22.26 | 1,708,600 | — | — |
| 1999-01-11 | $21.75 | $22.52 | 1,779,000 | — | — |
| 1999-01-08 | $22.88 | $23.68 | 1,014,800 | — | — |
| 1999-01-07 | $23.75 | $24.59 | 1,306,200 | — | — |
| 1999-01-06 | $24.38 | $25.23 | 1,100,400 | — | — |
| 1999-01-05 | $24.38 | $25.23 | 997,200 | — | — |
| 1999-01-04 | $24.47 | $25.33 | 1,142,400 | — | — |