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 | $31.67 | $31.67 | 6,462,800 | — | — |
| 1999-12-30 | $31.09 | $31.09 | 7,153,200 | — | — |
| 1999-12-29 | $31.59 | $31.59 | 6,705,200 | — | — |
| 1999-12-28 | $31.52 | $31.52 | 10,220,000 | — | — |
| 1999-12-27 | $31.92 | $31.92 | 14,067,600 | — | — |
| 1999-12-23 | $30.41 | $30.41 | 12,173,600 | — | — |
| 1999-12-22 | $30.23 | $30.23 | 19,009,200 | — | — |
| 1999-12-21 | $30.91 | $30.91 | 23,091,200 | — | — |
| 1999-12-20 | $29.08 | $29.08 | 24,344,800 | — | — |
| 1999-12-17 | $27.69 | $27.69 | 22,412,400 | — | — |
| 1999-12-16 | $27.64 | $27.64 | 26,748,000 | — | — |
| 1999-12-15 | $25.81 | $25.81 | 29,711,600 | — | — |
| 1999-12-14 | $26.14 | $26.14 | 33,220,800 | — | — |
| 1999-12-13 | $27.02 | $27.02 | 16,774,400 | — | — |
| 1999-12-10 | $27.36 | $27.36 | 23,124,800 | — | — |
| 1999-12-09 | $28.17 | $28.17 | 24,642,400 | — | — |
| 1999-12-08 | $28.70 | $28.70 | 34,060,000 | — | — |
| 1999-12-07 | $27.81 | $27.81 | 24,614,800 | — | — |
| 1999-12-06 | $28.58 | $28.58 | 24,638,400 | — | — |
| 1999-12-03 | $27.56 | $27.56 | 31,146,800 | — | — |
| 1999-12-02 | $26.94 | $26.94 | 27,059,600 | — | — |
| 1999-12-01 | $25.13 | $25.13 | 22,408,000 | — | — |
| 1999-11-30 | $24.36 | $24.36 | 27,904,400 | — | — |
| 1999-11-29 | $25.33 | $25.33 | 22,671,200 | — | — |
| 1999-11-26 | $25.50 | $25.50 | 9,561,200 | — | — |
| 1999-11-24 | $25.61 | $25.61 | 18,517,200 | — | — |
| 1999-11-23 | $25.72 | $25.72 | 23,247,600 | — | — |
| 1999-11-22 | $25.83 | $25.83 | 33,063,200 | — | — |
| 1999-11-19 | $26.81 | $26.81 | 33,620,000 | — | — |
| 1999-11-18 | $26.75 | $26.75 | 46,173,200 | — | — |
| 1999-11-17 | $27.50 | $27.50 | 59,614,800 | — | — |
| 1999-11-16 | $26.38 | $26.38 | 32,206,400 | — | — |
| 1999-11-15 | $26.31 | $26.31 | 29,528,000 | — | — |
| 1999-11-12 | $27.25 | $27.25 | 30,448,000 | — | — |
| 1999-11-11 | $27.13 | $27.13 | 30,762,400 | — | — |
| 1999-11-10 | $25.44 | $25.44 | 33,190,400 | — | — |
| 1999-11-09 | $24.86 | $24.86 | 27,162,800 | — | — |
| 1999-11-08 | $24.30 | $24.30 | 14,760,000 | — | — |
| 1999-11-05 | $24.50 | $24.50 | 25,885,200 | — | — |
| 1999-11-04 | $23.19 | $23.19 | 25,566,800 | — | — |
| 1999-11-03 | $23.61 | $23.61 | 29,480,400 | — | — |
| 1999-11-02 | $22.78 | $22.78 | 30,650,400 | — | — |
| 1999-11-01 | $21.94 | $21.94 | 24,914,000 | — | — |
| 1999-10-29 | $22.45 | $22.45 | 45,226,000 | — | — |
| 1999-10-28 | $20.94 | $20.94 | 24,262,800 | — | — |
| 1999-10-27 | $19.83 | $19.83 | 21,098,800 | — | — |
| 1999-10-26 | $20.03 | $20.03 | 18,144,000 | — | — |
| 1999-10-25 | $20.08 | $20.08 | 19,144,400 | — | — |
| 1999-10-22 | $19.70 | $19.70 | 29,499,600 | — | — |
| 1999-10-21 | $19.80 | $19.80 | 23,835,600 | — | — |
| 1999-10-20 | $19.63 | $19.63 | 30,912,000 | — | — |
| 1999-10-19 | $18.69 | $18.69 | 37,466,400 | — | — |
| 1999-10-18 | $19.44 | $19.44 | 31,258,400 | — | — |
| 1999-10-15 | $19.97 | $19.97 | 30,475,600 | — | — |
| 1999-10-14 | $20.07 | $20.07 | 22,446,400 | — | — |
| 1999-10-13 | $19.89 | $19.89 | 25,250,800 | — | — |
| 1999-10-12 | $20.31 | $20.31 | 40,666,400 | — | — |
| 1999-10-11 | $20.69 | $20.69 | 14,386,800 | — | — |
| 1999-10-08 | $20.56 | $20.56 | 39,194,000 | — | — |
| 1999-10-07 | $20.61 | $20.61 | 25,374,800 | — | — |
| 1999-10-06 | $21.69 | $21.69 | 27,320,000 | — | — |
| 1999-10-05 | $21.39 | $21.39 | 42,129,600 | — | — |
| 1999-10-04 | $20.52 | $20.52 | 16,786,000 | — | — |
| 1999-10-01 | $19.55 | $19.55 | 26,764,400 | — | — |
| 1999-09-30 | $19.42 | $19.42 | 36,224,800 | — | — |
| 1999-09-29 | $19.94 | $19.94 | 29,860,400 | — | — |
| 1999-09-28 | $20.17 | $20.17 | 27,136,400 | — | — |
| 1999-09-27 | $20.59 | $20.59 | 30,348,800 | — | — |
| 1999-09-24 | $19.72 | $19.72 | 32,190,400 | — | — |
| 1999-09-23 | $19.72 | $19.72 | 29,518,800 | — | — |
| 1999-09-22 | $20.92 | $20.92 | 32,493,200 | — | — |
| 1999-09-21 | $20.33 | $20.33 | 26,373,200 | — | — |
| 1999-09-20 | $20.95 | $20.95 | 19,530,400 | — | — |
| 1999-09-17 | $21.20 | $21.20 | 35,688,400 | — | — |
| 1999-09-16 | $20.36 | $20.36 | 40,114,000 | — | — |
| 1999-09-15 | $19.53 | $19.53 | 40,303,200 | — | — |
| 1999-09-14 | $20.39 | $20.39 | 53,950,000 | — | — |
| 1999-09-13 | $19.00 | $19.00 | 21,590,800 | — | — |
| 1999-09-10 | $19.69 | $19.69 | 22,683,200 | — | — |
| 1999-09-09 | $19.75 | $19.75 | 29,768,000 | — | — |
| 1999-09-08 | $19.16 | $19.16 | 37,070,400 | — | — |
| 1999-09-07 | $19.30 | $19.30 | 28,539,600 | — | — |
| 1999-09-03 | $19.34 | $19.34 | 24,115,600 | — | — |
| 1999-09-02 | $18.61 | $18.61 | 30,925,200 | — | — |
| 1999-09-01 | $18.50 | $18.50 | 37,402,400 | — | — |
| 1999-08-31 | $17.77 | $17.77 | 24,773,600 | — | — |
| 1999-08-30 | $17.50 | $17.50 | 22,606,400 | — | — |
| 1999-08-27 | $17.23 | $17.23 | 20,120,400 | — | — |
| 1999-08-26 | $16.92 | $16.92 | 27,696,800 | — | — |
| 1999-08-25 | $17.05 | $17.05 | 36,747,200 | — | — |
| 1999-08-24 | $17.44 | $17.44 | 41,284,000 | — | — |
| 1999-08-23 | $16.72 | $16.72 | 35,917,600 | — | — |
| 1999-08-20 | $15.98 | $15.98 | 33,118,400 | — | — |
| 1999-08-19 | $16.33 | $16.33 | 46,208,800 | — | — |
| 1999-08-18 | $16.27 | $16.27 | 108,390,800 | — | — |
| 1999-08-17 | $17.94 | $17.94 | 34,043,200 | — | — |
| 1999-08-16 | $17.63 | $17.63 | 32,608,400 | — | — |
| 1999-08-13 | $17.44 | $17.44 | 57,047,200 | — | — |
| 1999-08-12 | $18.16 | $18.16 | 44,460,800 | — | — |
| 1999-08-11 | $19.44 | $19.44 | 32,304,400 | — | — |
| 1999-08-10 | $19.23 | $19.23 | 34,766,400 | — | — |
| 1999-08-09 | $19.47 | $19.47 | 34,466,400 | — | — |
| 1999-08-06 | $18.67 | $18.67 | 21,413,200 | — | — |
| 1999-08-05 | $18.11 | $18.11 | 24,324,800 | — | — |
| 1999-08-04 | $18.22 | $18.22 | 22,832,800 | — | — |
| 1999-08-03 | $18.44 | $18.44 | 34,117,200 | — | — |
| 1999-08-02 | $17.97 | $17.97 | 23,987,600 | — | — |
| 1999-07-30 | $17.98 | $17.98 | 19,123,600 | — | — |
| 1999-07-29 | $17.95 | $17.95 | 26,763,200 | — | — |
| 1999-07-28 | $18.80 | $18.80 | 35,707,200 | — | — |
| 1999-07-27 | $18.14 | $18.14 | 22,429,600 | — | — |
| 1999-07-26 | $17.34 | $17.34 | 21,001,200 | — | — |
| 1999-07-23 | $17.75 | $17.75 | 22,996,400 | — | — |
| 1999-07-22 | $17.06 | $17.06 | 34,458,800 | — | — |
| 1999-07-21 | $18.17 | $18.17 | 25,309,600 | — | — |
| 1999-07-20 | $18.08 | $18.08 | 34,901,600 | — | — |
| 1999-07-19 | $19.39 | $19.39 | 22,958,400 | — | — |
| 1999-07-16 | $19.64 | $19.64 | 21,400,000 | — | — |
| 1999-07-15 | $19.09 | $19.09 | 25,940,000 | — | — |
| 1999-07-14 | $19.38 | $19.38 | 40,156,000 | — | — |
| 1999-07-13 | $18.13 | $18.13 | 21,090,000 | — | — |
| 1999-07-12 | $18.25 | $18.25 | 21,405,600 | — | — |
| 1999-07-09 | $18.53 | $18.53 | 19,062,000 | — | — |
| 1999-07-08 | $18.23 | $18.23 | 28,727,200 | — | — |
| 1999-07-07 | $17.63 | $17.63 | 38,310,800 | — | — |
| 1999-07-06 | $18.63 | $18.63 | 36,145,600 | — | — |
| 1999-07-02 | $18.03 | $18.03 | 20,064,000 | — | — |
| 1999-07-01 | $18.09 | $18.09 | 25,763,600 | — | — |
| 1999-06-30 | $18.47 | $18.47 | 53,703,600 | — | — |
| 1999-06-29 | $17.28 | $17.28 | 21,810,000 | — | — |
| 1999-06-28 | $16.59 | $16.59 | 18,861,200 | — | — |
| 1999-06-25 | $16.20 | $16.20 | 18,909,200 | — | — |
| 1999-06-24 | $16.45 | $16.45 | 28,499,600 | — | — |
| 1999-06-23 | $17.34 | $17.34 | 18,402,400 | — | — |
| 1999-06-22 | $17.17 | $17.17 | 33,804,000 | — | — |
| 1999-06-21 | $17.50 | $17.50 | 22,798,800 | — | — |
| 1999-06-18 | $16.66 | $16.66 | 25,014,000 | — | — |
| 1999-06-17 | $17.30 | $17.30 | 24,291,600 | — | — |
| 1999-06-16 | $17.55 | $17.55 | 43,707,600 | — | — |
| 1999-06-15 | $16.84 | $16.84 | 29,020,800 | — | — |
| 1999-06-14 | $16.50 | $16.50 | 22,140,800 | — | — |
| 1999-06-11 | $16.45 | $16.45 | 33,223,600 | — | — |
| 1999-06-10 | $16.50 | $16.50 | 39,240,800 | — | — |
| 1999-06-09 | $16.20 | $16.20 | 37,886,800 | — | — |
| 1999-06-08 | $15.45 | $15.45 | 18,361,600 | — | — |
| 1999-06-07 | $15.45 | $15.45 | 17,534,800 | — | — |
| 1999-06-04 | $15.20 | $15.20 | 27,634,800 | — | — |
| 1999-06-03 | $14.31 | $14.31 | 22,284,800 | — | — |
| 1999-06-02 | $14.41 | $14.41 | 24,590,800 | — | — |
| 1999-06-01 | $13.52 | $13.52 | 21,736,400 | — | — |
| 1999-05-28 | $13.75 | $13.75 | 17,934,800 | — | — |
| 1999-05-27 | $13.81 | $13.81 | 40,561,600 | — | — |
| 1999-05-26 | $13.63 | $13.63 | 31,654,400 | — | — |
| 1999-05-25 | $13.83 | $13.83 | 43,484,000 | — | — |
| 1999-05-24 | $14.06 | $14.06 | 39,335,600 | — | — |
| 1999-05-21 | $14.89 | $14.89 | 35,126,400 | — | — |
| 1999-05-20 | $15.39 | $15.39 | 40,188,400 | — | — |
| 1999-05-19 | $16.33 | $16.33 | 82,101,600 | — | — |
| 1999-05-18 | $15.78 | $15.78 | 40,288,800 | — | — |
| 1999-05-17 | $15.81 | $15.81 | 43,217,200 | — | — |
| 1999-05-14 | $15.17 | $15.17 | 32,994,400 | — | — |
| 1999-05-13 | $14.76 | $14.76 | 44,100,800 | — | — |
| 1999-05-12 | $15.08 | $15.08 | 47,097,600 | — | — |
| 1999-05-11 | $14.17 | $14.17 | 24,053,200 | — | — |
| 1999-05-10 | $14.05 | $14.05 | 20,348,000 | — | — |
| 1999-05-07 | $14.19 | $14.19 | 31,181,200 | — | — |
| 1999-05-06 | $13.48 | $13.48 | 37,988,400 | — | — |
| 1999-05-05 | $14.36 | $14.36 | 42,665,200 | — | — |
| 1999-05-04 | $13.27 | $13.27 | 39,262,000 | — | — |
| 1999-05-03 | $13.81 | $13.81 | 26,601,600 | — | — |
| 1999-04-30 | $13.41 | $13.41 | 42,404,800 | — | — |
| 1999-04-29 | $12.97 | $12.97 | 116,194,400 | — | — |
| 1999-04-28 | $13.55 | $13.55 | 46,238,000 | — | — |
| 1999-04-27 | $14.73 | $14.73 | 23,362,000 | — | — |
| 1999-04-26 | $15.19 | $15.19 | 23,075,600 | — | — |
| 1999-04-23 | $15.19 | $15.19 | 24,376,800 | — | — |
| 1999-04-22 | $15.45 | $15.45 | 28,112,400 | — | — |
| 1999-04-21 | $15.34 | $15.34 | 46,668,000 | — | — |
| 1999-04-20 | $14.19 | $14.19 | 38,995,600 | — | — |
| 1999-04-19 | $14.67 | $14.67 | 29,510,800 | — | — |
| 1999-04-16 | $15.34 | $15.34 | 23,352,800 | — | — |
| 1999-04-15 | $15.50 | $15.50 | 29,766,400 | — | — |
| 1999-04-14 | $14.75 | $14.75 | 35,196,000 | — | — |
| 1999-04-13 | $14.95 | $14.95 | 33,914,000 | — | — |
| 1999-04-12 | $15.67 | $15.67 | 26,725,600 | — | — |
| 1999-04-09 | $16.63 | $16.63 | 27,890,000 | — | — |
| 1999-04-08 | $16.28 | $16.28 | 26,439,600 | — | — |
| 1999-04-07 | $16.19 | $16.19 | 36,104,000 | — | — |
| 1999-04-06 | $16.98 | $16.98 | 34,451,200 | — | — |
| 1999-04-05 | $16.44 | $16.44 | 39,992,000 | — | — |
| 1999-04-01 | $16.09 | $16.09 | 35,169,200 | — | — |
| 1999-03-31 | $15.42 | $15.42 | 35,361,600 | — | — |
| 1999-03-30 | $15.63 | $15.63 | 30,577,600 | — | — |
| 1999-03-29 | $15.34 | $15.34 | 24,897,600 | — | — |
| 1999-03-26 | $14.45 | $14.45 | 28,710,000 | — | — |
| 1999-03-25 | $15.27 | $15.27 | 33,926,000 | — | — |
| 1999-03-24 | $14.34 | $14.34 | 30,754,400 | — | — |
| 1999-03-23 | $14.67 | $14.67 | 23,482,800 | — | — |
| 1999-03-22 | $15.02 | $15.02 | 25,211,600 | — | — |
| 1999-03-19 | $15.23 | $15.23 | 29,059,600 | — | — |
| 1999-03-18 | $15.97 | $15.97 | 22,962,800 | — | — |
| 1999-03-17 | $15.98 | $15.98 | 28,363,600 | — | — |
| 1999-03-16 | $15.91 | $15.91 | 40,353,600 | — | — |
| 1999-03-15 | $15.14 | $15.14 | 22,519,200 | — | — |
| 1999-03-12 | $15.22 | $15.22 | 26,691,600 | — | — |
| 1999-03-11 | $15.41 | $15.41 | 38,092,800 | — | — |
| 1999-03-10 | $15.25 | $15.25 | 46,094,400 | — | — |
| 1999-03-09 | $14.72 | $14.72 | 90,246,400 | — | — |
| 1999-03-08 | $15.81 | $15.81 | 29,194,000 | — | — |
| 1999-03-05 | $15.42 | $15.42 | 35,467,600 | — | — |
| 1999-03-04 | $14.39 | $14.39 | 31,181,600 | — | — |
| 1999-03-03 | $14.56 | $14.56 | 31,470,000 | — | — |
| 1999-03-02 | $14.33 | $14.33 | 53,754,000 | — | — |
| 1999-03-01 | $14.27 | $14.27 | 68,204,400 | — | — |
| 1999-02-26 | $13.91 | $13.91 | 86,488,400 | — | — |
| 1999-02-25 | $15.94 | $15.94 | 61,674,800 | — | — |
| 1999-02-24 | $17.06 | $17.06 | 33,993,200 | — | — |
| 1999-02-23 | $17.11 | $17.11 | 26,130,800 | — | — |
| 1999-02-22 | $17.05 | $17.05 | 26,920,800 | — | — |
| 1999-02-19 | $17.17 | $17.17 | 41,610,400 | — | — |
| 1999-02-18 | $16.56 | $16.56 | 50,405,200 | — | — |
| 1999-02-17 | $16.84 | $16.84 | 72,317,600 | — | — |
| 1999-02-16 | $16.97 | $16.97 | 34,010,000 | — | — |
| 1999-02-12 | $16.72 | $16.72 | 39,253,600 | — | — |
| 1999-02-11 | $16.77 | $16.77 | 51,500,800 | — | — |
| 1999-02-10 | $15.20 | $15.20 | 48,033,600 | — | — |
| 1999-02-09 | $15.81 | $15.81 | 54,691,200 | — | — |
| 1999-02-08 | $16.86 | $16.86 | 73,556,800 | — | — |
| 1999-02-05 | $15.17 | $15.17 | 56,702,800 | — | — |
| 1999-02-04 | $15.44 | $15.44 | 34,782,800 | — | — |
| 1999-02-03 | $15.84 | $15.84 | 38,268,400 | — | — |
| 1999-02-02 | $14.80 | $14.80 | 35,815,200 | — | — |
| 1999-02-01 | $15.55 | $15.55 | 26,570,400 | — | — |
| 1999-01-29 | $15.80 | $15.80 | 51,344,800 | — | — |
| 1999-01-28 | $14.75 | $14.75 | 22,064,400 | — | — |
| 1999-01-27 | $14.05 | $14.05 | 26,171,600 | — | — |
| 1999-01-26 | $14.64 | $14.64 | 25,938,000 | — | — |
| 1999-01-25 | $13.50 | $13.50 | 26,050,000 | — | — |
| 1999-01-22 | $13.66 | $13.66 | 30,534,000 | — | — |
| 1999-01-21 | $13.83 | $13.83 | 30,719,200 | — | — |
| 1999-01-20 | $14.39 | $14.39 | 45,578,800 | — | — |
| 1999-01-19 | $13.72 | $13.72 | 23,420,000 | — | — |
| 1999-01-15 | $14.05 | $14.05 | 36,403,200 | — | — |
| 1999-01-14 | $13.31 | $13.31 | 33,406,400 | — | — |
| 1999-01-13 | $13.72 | $13.72 | 45,585,600 | — | — |
| 1999-01-12 | $13.36 | $13.36 | 21,323,600 | — | — |
| 1999-01-11 | $13.88 | $13.88 | 25,904,400 | — | — |
| 1999-01-08 | $13.88 | $13.88 | 43,375,200 | — | — |
| 1999-01-07 | $13.66 | $13.66 | 45,397,600 | — | — |
| 1999-01-06 | $13.39 | $13.39 | 89,908,800 | — | — |
| 1999-01-05 | $12.44 | $12.44 | 65,002,000 | — | — |
| 1999-01-04 | $11.08 | $11.08 | 35,574,000 | — | — |