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
- 1983-08-04 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 | $31.92 | $33.14 | 511,500 | — | — |
| 1999-12-30 | $32.08 | $33.31 | 746,100 | — | — |
| 1999-12-29 | $31.79 | $33.01 | 588,900 | — | — |
| 1999-12-28 | $31.67 | $32.86 | 703,950 | — | — |
| 1999-12-27 | $31.54 | $32.73 | 951,900 | — | — |
| 1999-12-23 | $30.79 | $31.96 | 1,175,550 | — | — |
| 1999-12-22 | $30.88 | $32.04 | 1,444,650 | — | — |
| 1999-12-21 | $29.83 | $30.96 | 3,198,000 | — | — |
| 1999-12-20 | $29.25 | $30.36 | 2,905,500 | — | — |
| 1999-12-17 | $29.33 | $30.44 | 3,825,450 | — | — |
| 1999-12-16 | $30.79 | $31.96 | 1,999,050 | — | — |
| 1999-12-15 | $30.63 | $31.78 | 2,344,950 | — | — |
| 1999-12-14 | $31.17 | $32.35 | 1,616,100 | — | — |
| 1999-12-13 | $31.07 | $32.25 | 1,151,250 | — | — |
| 1999-12-10 | $31.46 | $32.65 | 1,901,550 | — | — |
| 1999-12-09 | $31.38 | $32.56 | 1,282,500 | — | — |
| 1999-12-08 | $32.04 | $33.25 | 1,252,800 | — | — |
| 1999-12-07 | $31.83 | $33.04 | 3,663,600 | — | — |
| 1999-12-06 | $33.25 | $34.51 | 1,447,050 | — | — |
| 1999-12-03 | $33.50 | $34.77 | 1,963,200 | — | — |
| 1999-12-02 | $32.00 | $33.21 | 2,302,050 | — | — |
| 1999-12-01 | $33.21 | $34.46 | 1,644,150 | — | — |
| 1999-11-30 | $34.88 | $36.19 | 1,282,650 | — | — |
| 1999-11-29 | $35.58 | $36.93 | 1,147,350 | — | — |
| 1999-11-26 | $35.04 | $36.37 | 199,500 | — | — |
| 1999-11-24 | $35.13 | $36.45 | 993,300 | — | — |
| 1999-11-23 | $35.00 | $36.32 | 1,637,850 | — | — |
| 1999-11-22 | $34.42 | $35.72 | 978,600 | — | — |
| 1999-11-19 | $34.29 | $35.59 | 756,900 | — | — |
| 1999-11-18 | $34.25 | $35.55 | 1,576,950 | — | — |
| 1999-11-17 | $33.33 | $34.59 | 1,647,300 | — | — |
| 1999-11-16 | $33.38 | $34.64 | 2,443,950 | — | — |
| 1999-11-15 | $31.17 | $32.35 | 2,590,950 | — | — |
| 1999-11-12 | $30.33 | $31.48 | 2,299,200 | — | — |
| 1999-11-11 | $29.58 | $30.70 | 3,798,300 | — | — |
| 1999-11-10 | $29.88 | $31.00 | 1,428,600 | — | — |
| 1999-11-09 | $29.83 | $30.96 | 3,132,600 | — | — |
| 1999-11-08 | $29.83 | $30.96 | 2,387,400 | — | — |
| 1999-11-05 | $28.67 | $29.75 | 3,787,050 | — | — |
| 1999-11-04 | $29.79 | $30.92 | 3,009,450 | — | — |
| 1999-11-03 | $29.96 | $31.09 | 2,437,050 | — | — |
| 1999-11-02 | $30.00 | $31.13 | 3,621,600 | — | — |
| 1999-11-01 | $29.54 | $30.66 | 3,694,200 | — | — |
| 1999-10-29 | $29.00 | $30.10 | 3,563,850 | — | — |
| 1999-10-28 | $28.21 | $29.27 | 4,516,950 | — | — |
| 1999-10-27 | $26.67 | $27.67 | 8,826,450 | — | — |
| 1999-10-26 | $25.00 | $25.95 | 16,878,900 | — | — |
| 1999-10-25 | $29.67 | $30.79 | 3,941,250 | — | — |
| 1999-10-22 | $28.33 | $29.40 | 11,002,350 | — | — |
| 1999-10-21 | $32.21 | $33.43 | 2,701,950 | — | — |
| 1999-10-20 | $33.00 | $34.25 | 2,143,050 | — | — |
| 1999-10-19 | $32.75 | $33.99 | 3,126,450 | — | — |
| 1999-10-18 | $33.04 | $34.29 | 2,604,600 | — | — |
| 1999-10-15 | $33.08 | $34.33 | 2,930,100 | — | — |
| 1999-10-14 | $34.25 | $35.55 | 6,157,050 | — | — |
| 1999-10-13 | $35.00 | $36.32 | 1,007,700 | — | — |
| 1999-10-12 | $35.96 | $37.32 | 990,600 | — | — |
| 1999-10-11 | $36.67 | $38.05 | 592,950 | — | — |
| 1999-10-08 | $36.00 | $37.36 | 1,273,500 | — | — |
| 1999-10-07 | $35.46 | $36.80 | 1,500,000 | — | — |
| 1999-10-06 | $36.00 | $37.36 | 3,077,850 | — | — |
| 1999-10-05 | $35.88 | $37.23 | 1,592,250 | — | — |
| 1999-10-04 | $36.46 | $37.84 | 1,993,050 | — | — |
| 1999-10-01 | $37.58 | $39.00 | 1,178,100 | — | — |
| 1999-09-30 | $36.33 | $37.71 | 1,290,000 | — | — |
| 1999-09-29 | $35.63 | $36.97 | 1,673,850 | — | — |
| 1999-09-28 | $34.67 | $35.96 | 1,454,250 | — | — |
| 1999-09-27 | $35.96 | $37.30 | 1,780,200 | — | — |
| 1999-09-24 | $36.25 | $37.60 | 1,514,700 | — | — |
| 1999-09-23 | $35.83 | $37.17 | 2,338,800 | — | — |
| 1999-09-22 | $35.46 | $36.78 | 2,334,450 | — | — |
| 1999-09-21 | $35.13 | $36.44 | 2,752,950 | — | — |
| 1999-09-20 | $35.00 | $36.31 | 4,485,000 | — | — |
| 1999-09-17 | $35.83 | $37.17 | 6,434,700 | — | — |
| 1999-09-16 | $38.17 | $39.59 | 4,248,750 | — | — |
| 1999-09-15 | $41.04 | $42.57 | 1,058,100 | — | — |
| 1999-09-14 | $41.21 | $42.75 | 1,348,350 | — | — |
| 1999-09-13 | $41.96 | $43.52 | 1,270,050 | — | — |
| 1999-09-10 | $42.67 | $44.26 | 1,703,400 | — | — |
| 1999-09-09 | $42.71 | $44.30 | 1,186,950 | — | — |
| 1999-09-08 | $42.54 | $44.13 | 1,017,300 | — | — |
| 1999-09-07 | $41.83 | $43.39 | 861,150 | — | — |
| 1999-09-03 | $42.96 | $44.56 | 1,356,000 | — | — |
| 1999-09-02 | $42.04 | $43.61 | 906,000 | — | — |
| 1999-09-01 | $42.17 | $43.74 | 2,187,450 | — | — |
| 1999-08-31 | $42.50 | $44.09 | 2,424,300 | — | — |
| 1999-08-30 | $41.50 | $43.05 | 904,650 | — | — |
| 1999-08-27 | $41.29 | $42.83 | 1,399,500 | — | — |
| 1999-08-26 | $42.58 | $44.17 | 966,300 | — | — |
| 1999-08-25 | $42.58 | $44.17 | 3,524,400 | — | — |
| 1999-08-24 | $41.38 | $42.92 | 2,206,650 | — | — |
| 1999-08-23 | $41.33 | $42.88 | 1,776,300 | — | — |
| 1999-08-20 | $41.46 | $43.01 | 2,216,100 | — | — |
| 1999-08-19 | $40.58 | $42.10 | 1,000,500 | — | — |
| 1999-08-18 | $40.75 | $42.27 | 1,893,750 | — | — |
| 1999-08-17 | $41.42 | $42.96 | 1,950,150 | — | — |
| 1999-08-16 | $42.29 | $43.87 | 2,836,050 | — | — |
| 1999-08-13 | $42.83 | $44.43 | 2,074,650 | — | — |
| 1999-08-12 | $42.88 | $44.47 | 1,368,600 | — | — |
| 1999-08-11 | $42.96 | $44.56 | 1,225,500 | — | — |
| 1999-08-10 | $43.25 | $44.86 | 1,905,750 | — | — |
| 1999-08-09 | $44.04 | $45.68 | 1,031,850 | — | — |
| 1999-08-06 | $44.25 | $45.90 | 601,650 | — | — |
| 1999-08-05 | $44.71 | $46.38 | 1,125,000 | — | — |
| 1999-08-04 | $44.71 | $46.38 | 1,386,000 | — | — |
| 1999-08-03 | $45.88 | $47.59 | 1,465,800 | — | — |
| 1999-08-02 | $46.63 | $48.36 | 1,925,400 | — | — |
| 1999-07-30 | $45.50 | $47.20 | 2,316,900 | — | — |
| 1999-07-29 | $42.92 | $44.52 | 2,023,050 | — | — |
| 1999-07-28 | $44.00 | $45.64 | 1,446,150 | — | — |
| 1999-07-27 | $44.58 | $46.25 | 1,294,950 | — | — |
| 1999-07-26 | $44.50 | $46.16 | 1,012,800 | — | — |
| 1999-07-23 | $44.63 | $46.29 | 973,500 | — | — |
| 1999-07-22 | $43.33 | $44.95 | 1,364,100 | — | — |
| 1999-07-21 | $43.58 | $45.21 | 850,350 | — | — |
| 1999-07-20 | $43.88 | $45.51 | 1,706,250 | — | — |
| 1999-07-19 | $44.42 | $46.07 | 2,130,900 | — | — |
| 1999-07-16 | $44.79 | $46.46 | 1,576,050 | — | — |
| 1999-07-15 | $44.33 | $45.99 | 1,132,350 | — | — |
| 1999-07-14 | $44.33 | $45.99 | 983,100 | — | — |
| 1999-07-13 | $43.79 | $45.43 | 2,292,450 | — | — |
| 1999-07-12 | $43.92 | $45.56 | 1,943,250 | — | — |
| 1999-07-09 | $45.29 | $46.98 | 1,562,550 | — | — |
| 1999-07-08 | $45.75 | $47.46 | 1,549,350 | — | — |
| 1999-07-07 | $46.29 | $48.02 | 1,448,700 | — | — |
| 1999-07-06 | $46.17 | $47.89 | 1,592,400 | — | — |
| 1999-07-02 | $46.46 | $48.19 | 2,429,100 | — | — |
| 1999-07-01 | $45.21 | $46.90 | 2,004,300 | — | — |
| 1999-06-30 | $42.75 | $44.35 | 3,062,850 | — | — |
| 1999-06-29 | $42.54 | $44.13 | 1,486,500 | — | — |
| 1999-06-28 | $40.08 | $41.56 | 1,697,100 | — | — |
| 1999-06-25 | $39.21 | $40.65 | 981,300 | — | — |
| 1999-06-24 | $39.42 | $40.87 | 858,600 | — | — |
| 1999-06-23 | $39.21 | $40.65 | 1,541,250 | — | — |
| 1999-06-22 | $39.83 | $41.30 | 1,663,050 | — | — |
| 1999-06-21 | $37.92 | $39.31 | 1,270,800 | — | — |
| 1999-06-18 | $38.02 | $39.42 | 2,286,000 | — | — |
| 1999-06-17 | $39.00 | $40.44 | 820,050 | — | — |
| 1999-06-16 | $38.75 | $40.18 | 1,282,950 | — | — |
| 1999-06-15 | $38.17 | $39.57 | 1,048,500 | — | — |
| 1999-06-14 | $39.50 | $40.96 | 1,662,150 | — | — |
| 1999-06-11 | $38.67 | $40.09 | 1,106,550 | — | — |
| 1999-06-10 | $38.58 | $40.01 | 1,226,550 | — | — |
| 1999-06-09 | $39.38 | $40.83 | 998,400 | — | — |
| 1999-06-08 | $39.54 | $41.00 | 1,788,900 | — | — |
| 1999-06-07 | $38.50 | $39.92 | 1,706,700 | — | — |
| 1999-06-04 | $39.13 | $40.57 | 1,770,600 | — | — |
| 1999-06-03 | $38.83 | $40.26 | 1,833,000 | — | — |
| 1999-06-02 | $38.67 | $40.09 | 2,311,200 | — | — |
| 1999-06-01 | $39.33 | $40.78 | 1,517,850 | — | — |
| 1999-05-28 | $40.25 | $41.73 | 1,047,150 | — | — |
| 1999-05-27 | $39.75 | $41.22 | 2,332,950 | — | — |
| 1999-05-26 | $40.50 | $41.99 | 2,077,800 | — | — |
| 1999-05-25 | $41.33 | $42.86 | 2,315,100 | — | — |
| 1999-05-24 | $41.17 | $42.68 | 2,674,950 | — | — |
| 1999-05-21 | $42.00 | $43.55 | 2,404,500 | — | — |
| 1999-05-20 | $43.04 | $44.63 | 4,202,550 | — | — |
| 1999-05-19 | $42.08 | $43.63 | 2,192,400 | — | — |
| 1999-05-18 | $41.21 | $42.73 | 2,013,150 | — | — |
| 1999-05-17 | $40.96 | $42.47 | 1,877,250 | — | — |
| 1999-05-14 | $41.33 | $42.86 | 2,146,350 | — | — |
| 1999-05-13 | $42.83 | $44.41 | 1,732,500 | — | — |
| 1999-05-12 | $41.25 | $42.77 | 2,017,050 | — | — |
| 1999-05-11 | $41.25 | $42.77 | 2,534,400 | — | — |
| 1999-05-10 | $39.63 | $41.09 | 1,138,800 | — | — |
| 1999-05-07 | $40.33 | $41.82 | 1,492,350 | — | — |
| 1999-05-06 | $39.75 | $41.22 | 3,144,300 | — | — |
| 1999-05-05 | $39.42 | $40.87 | 1,215,750 | — | — |
| 1999-05-04 | $40.00 | $41.47 | 3,213,900 | — | — |
| 1999-05-03 | $38.83 | $40.26 | 3,173,700 | — | — |
| 1999-04-30 | $39.88 | $41.34 | 2,705,400 | — | — |
| 1999-04-29 | $40.17 | $41.65 | 5,634,000 | — | — |
| 1999-04-28 | $40.58 | $42.08 | 8,414,550 | — | — |
| 1999-04-27 | $43.88 | $45.49 | 1,364,700 | — | — |
| 1999-04-26 | $42.88 | $44.46 | 1,521,750 | — | — |
| 1999-04-23 | $43.96 | $45.58 | 1,599,600 | — | — |
| 1999-04-22 | $44.38 | $46.01 | 2,675,550 | — | — |
| 1999-04-21 | $44.54 | $46.18 | 2,333,550 | — | — |
| 1999-04-20 | $44.00 | $45.62 | 1,696,350 | — | — |
| 1999-04-19 | $43.96 | $45.58 | 1,438,950 | — | — |
| 1999-04-16 | $44.71 | $46.36 | 2,166,750 | — | — |
| 1999-04-15 | $46.25 | $47.95 | 2,575,650 | — | — |
| 1999-04-14 | $47.92 | $49.68 | 2,715,750 | — | — |
| 1999-04-13 | $47.29 | $49.04 | 2,868,150 | — | — |
| 1999-04-12 | $46.67 | $48.39 | 1,875,750 | — | — |
| 1999-04-09 | $44.96 | $46.62 | 2,480,700 | — | — |
| 1999-04-08 | $43.17 | $44.76 | 6,018,300 | — | — |
| 1999-04-07 | $40.13 | $41.60 | 3,344,850 | — | — |
| 1999-04-06 | $41.54 | $43.07 | 3,213,300 | — | — |
| 1999-04-05 | $42.67 | $44.24 | 3,303,900 | — | — |
| 1999-04-01 | $44.00 | $45.62 | 2,419,500 | — | — |
| 1999-03-31 | $44.00 | $45.62 | 3,281,400 | — | — |
| 1999-03-30 | $44.75 | $46.40 | 2,043,000 | — | — |
| 1999-03-29 | $46.46 | $48.15 | 1,751,100 | — | — |
| 1999-03-26 | $46.63 | $48.33 | 2,330,100 | — | — |
| 1999-03-25 | $44.00 | $45.61 | 2,383,500 | — | — |
| 1999-03-24 | $45.42 | $47.07 | 1,271,550 | — | — |
| 1999-03-23 | $46.67 | $48.37 | 1,388,550 | — | — |
| 1999-03-22 | $47.96 | $49.71 | 552,300 | — | — |
| 1999-03-19 | $48.25 | $50.01 | 1,245,450 | — | — |
| 1999-03-18 | $50.17 | $52.00 | 2,011,500 | — | — |
| 1999-03-17 | $49.79 | $51.61 | 1,210,650 | — | — |
| 1999-03-16 | $51.04 | $52.90 | 1,066,800 | — | — |
| 1999-03-15 | $51.46 | $53.34 | 1,063,650 | — | — |
| 1999-03-12 | $51.83 | $53.72 | 1,726,800 | — | — |
| 1999-03-11 | $49.33 | $51.13 | 1,522,500 | — | — |
| 1999-03-10 | $47.50 | $49.23 | 1,523,400 | — | — |
| 1999-03-09 | $49.88 | $51.70 | 907,350 | — | — |
| 1999-03-08 | $51.00 | $52.86 | 1,171,350 | — | — |
| 1999-03-05 | $49.29 | $51.09 | 1,163,850 | — | — |
| 1999-03-04 | $49.29 | $51.09 | 918,450 | — | — |
| 1999-03-03 | $49.25 | $51.05 | 953,850 | — | — |
| 1999-03-02 | $48.67 | $50.44 | 1,383,450 | — | — |
| 1999-03-01 | $47.33 | $49.06 | 1,002,750 | — | — |
| 1999-02-26 | $48.13 | $49.88 | 1,609,500 | — | — |
| 1999-02-25 | $48.63 | $50.40 | 1,275,600 | — | — |
| 1999-02-24 | $49.83 | $51.65 | 1,051,350 | — | — |
| 1999-02-23 | $49.38 | $51.18 | 1,285,350 | — | — |
| 1999-02-22 | $50.21 | $52.04 | 1,231,050 | — | — |
| 1999-02-19 | $50.79 | $52.65 | 1,088,400 | — | — |
| 1999-02-18 | $51.04 | $52.90 | 1,568,400 | — | — |
| 1999-02-17 | $51.17 | $53.03 | 1,464,900 | — | — |
| 1999-02-16 | $52.67 | $54.59 | 1,738,800 | — | — |
| 1999-02-12 | $51.00 | $52.86 | 1,890,600 | — | — |
| 1999-02-11 | $49.83 | $51.65 | 1,494,300 | — | — |
| 1999-02-10 | $48.46 | $50.23 | 1,537,800 | — | — |
| 1999-02-09 | $49.50 | $51.31 | 1,826,700 | — | — |
| 1999-02-08 | $49.71 | $51.52 | 1,711,200 | — | — |
| 1999-02-05 | $51.58 | $53.47 | 2,128,650 | — | — |
| 1999-02-04 | $53.04 | $54.98 | 3,187,800 | — | — |
| 1999-02-03 | $53.67 | $55.63 | 5,227,500 | — | — |
| 1999-02-02 | $52.63 | $54.55 | 1,548,150 | — | — |
| 1999-02-01 | $51.83 | $53.72 | 1,682,100 | — | — |
| 1999-01-29 | $49.29 | $51.09 | 1,083,000 | — | — |
| 1999-01-28 | $49.29 | $51.09 | 1,382,700 | — | — |
| 1999-01-27 | $49.79 | $51.61 | 1,209,450 | — | — |
| 1999-01-26 | $48.54 | $50.31 | 1,031,550 | — | — |
| 1999-01-25 | $47.63 | $49.36 | 1,311,450 | — | — |
| 1999-01-22 | $48.71 | $50.49 | 2,011,800 | — | — |
| 1999-01-21 | $48.04 | $49.79 | 1,321,800 | — | — |
| 1999-01-20 | $47.25 | $48.97 | 965,100 | — | — |
| 1999-01-19 | $46.54 | $48.24 | 1,269,150 | — | — |
| 1999-01-15 | $46.46 | $48.15 | 996,750 | — | — |
| 1999-01-14 | $46.79 | $48.50 | 1,219,500 | — | — |
| 1999-01-13 | $45.54 | $47.20 | 730,350 | — | — |
| 1999-01-12 | $46.17 | $47.85 | 1,018,950 | — | — |
| 1999-01-11 | $46.25 | $47.94 | 1,621,200 | — | — |
| 1999-01-08 | $47.46 | $49.19 | 956,700 | — | — |
| 1999-01-07 | $48.25 | $50.01 | 756,900 | — | — |
| 1999-01-06 | $48.75 | $50.53 | 1,342,650 | — | — |
| 1999-01-05 | $49.29 | $51.09 | 993,750 | — | — |
| 1999-01-04 | $48.92 | $50.70 | 1,097,100 | — | — |