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
- 1983-09-14 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 | $42.50 | $56.91 | 1,294,250 | — | — |
| 1999-12-30 | $41.50 | $55.57 | 2,170,938 | — | — |
| 1999-12-29 | $42.30 | $56.64 | 4,227,438 | — | — |
| 1999-12-28 | $39.60 | $53.02 | 2,269,938 | — | — |
| 1999-12-27 | $39.30 | $52.62 | 2,342,375 | — | — |
| 1999-12-23 | $39.00 | $52.22 | 3,324,625 | — | — |
| 1999-12-22 | $38.90 | $52.09 | 2,745,688 | — | — |
| 1999-12-21 | $38.30 | $51.28 | 3,378,313 | — | — |
| 1999-12-20 | $38.80 | $51.95 | 6,572,125 | — | — |
| 1999-12-17 | $40.00 | $53.56 | 11,985,188 | — | — |
| 1999-12-16 | $36.80 | $49.27 | 21,842,625 | — | — |
| 1999-12-15 | $26.30 | $35.22 | 2,729,000 | — | — |
| 1999-12-14 | $26.70 | $35.75 | 3,629,375 | — | — |
| 1999-12-13 | $28.53 | $38.19 | 2,650,938 | — | — |
| 1999-12-10 | $29.20 | $39.10 | 2,184,063 | — | — |
| 1999-12-09 | $29.10 | $38.96 | 4,833,688 | — | — |
| 1999-12-08 | $30.60 | $40.97 | 6,402,688 | — | — |
| 1999-12-07 | $29.60 | $39.63 | 9,728,125 | — | — |
| 1999-12-06 | $27.50 | $36.82 | 2,478,875 | — | — |
| 1999-12-03 | $27.80 | $37.22 | 3,478,875 | — | — |
| 1999-12-02 | $26.45 | $35.42 | 1,543,625 | — | — |
| 1999-12-01 | $26.80 | $35.88 | 1,864,750 | — | — |
| 1999-11-30 | $26.50 | $35.48 | 3,550,063 | — | — |
| 1999-11-29 | $25.80 | $34.55 | 2,043,875 | — | — |
| 1999-11-26 | $26.40 | $35.35 | 1,071,625 | — | — |
| 1999-11-24 | $26.20 | $35.08 | 2,182,813 | — | — |
| 1999-11-23 | $25.60 | $34.28 | 2,987,125 | — | — |
| 1999-11-22 | $26.30 | $35.22 | 3,670,813 | — | — |
| 1999-11-19 | $26.10 | $34.95 | 5,482,500 | — | — |
| 1999-11-18 | $24.30 | $32.54 | 3,274,688 | — | — |
| 1999-11-17 | $23.30 | $31.20 | 1,856,750 | — | — |
| 1999-11-16 | $23.70 | $31.73 | 1,809,438 | — | — |
| 1999-11-15 | $23.80 | $31.87 | 1,934,188 | — | — |
| 1999-11-12 | $24.10 | $32.27 | 1,921,875 | — | — |
| 1999-11-11 | $24.00 | $32.14 | 1,332,750 | — | — |
| 1999-11-10 | $24.20 | $32.40 | 1,511,250 | — | — |
| 1999-11-09 | $24.60 | $32.94 | 1,876,500 | — | — |
| 1999-11-08 | $23.50 | $31.47 | 3,305,188 | — | — |
| 1999-11-05 | $24.30 | $32.54 | 1,955,375 | — | — |
| 1999-11-04 | $24.70 | $33.07 | 2,531,563 | — | — |
| 1999-11-03 | $25.00 | $33.47 | 1,843,188 | — | — |
| 1999-11-02 | $25.50 | $34.14 | 1,573,688 | — | — |
| 1999-11-01 | $26.40 | $35.35 | 1,327,813 | — | — |
| 1999-10-29 | $26.40 | $35.35 | 1,484,875 | — | — |
| 1999-10-28 | $26.40 | $35.35 | 1,526,563 | — | — |
| 1999-10-27 | $25.40 | $34.01 | 919,250 | — | — |
| 1999-10-26 | $25.10 | $33.61 | 1,535,063 | — | — |
| 1999-10-25 | $25.60 | $34.28 | 1,197,438 | — | — |
| 1999-10-22 | $26.90 | $36.02 | 1,566,438 | — | — |
| 1999-10-21 | $25.90 | $34.68 | 2,853,750 | — | — |
| 1999-10-20 | $26.00 | $34.81 | 8,116,250 | — | — |
| 1999-10-19 | $24.00 | $32.14 | 3,463,875 | — | — |
| 1999-10-18 | $24.60 | $32.94 | 4,332,938 | — | — |
| 1999-10-15 | $25.50 | $34.14 | 5,105,125 | — | — |
| 1999-10-14 | $27.70 | $37.09 | 1,584,375 | — | — |
| 1999-10-13 | $28.00 | $37.49 | 1,097,375 | — | — |
| 1999-10-12 | $29.30 | $39.23 | 1,640,000 | — | — |
| 1999-10-11 | $29.00 | $38.83 | 799,750 | — | — |
| 1999-10-08 | $29.30 | $39.23 | 1,821,000 | — | — |
| 1999-10-07 | $28.00 | $37.49 | 1,042,375 | — | — |
| 1999-10-06 | $28.10 | $37.63 | 932,500 | — | — |
| 1999-10-05 | $27.90 | $37.36 | 1,285,438 | — | — |
| 1999-10-04 | $27.80 | $37.22 | 995,063 | — | — |
| 1999-10-01 | $27.70 | $37.09 | 1,308,313 | — | — |
| 1999-09-30 | $28.40 | $38.03 | 1,818,063 | — | — |
| 1999-09-29 | $27.80 | $37.22 | 962,625 | — | — |
| 1999-09-28 | $27.50 | $36.82 | 1,121,875 | — | — |
| 1999-09-27 | $28.10 | $37.63 | 1,465,438 | — | — |
| 1999-09-24 | $28.70 | $38.43 | 1,231,250 | — | — |
| 1999-09-23 | $28.10 | $37.63 | 1,570,188 | — | — |
| 1999-09-22 | $29.10 | $38.96 | 1,932,875 | — | — |
| 1999-09-21 | $29.20 | $39.10 | 1,046,750 | — | — |
| 1999-09-20 | $30.30 | $40.57 | 1,409,563 | — | — |
| 1999-09-17 | $30.60 | $40.97 | 3,616,625 | — | — |
| 1999-09-16 | $27.80 | $37.22 | 1,234,313 | — | — |
| 1999-09-15 | $28.00 | $37.49 | 1,798,563 | — | — |
| 1999-09-14 | $28.10 | $37.63 | 2,654,188 | — | — |
| 1999-09-13 | $29.50 | $39.50 | 2,839,250 | — | — |
| 1999-09-10 | $28.10 | $37.63 | 1,541,188 | — | — |
| 1999-09-09 | $29.00 | $38.83 | 921,938 | — | — |
| 1999-09-08 | $29.00 | $38.83 | 738,875 | — | — |
| 1999-09-07 | $29.60 | $39.63 | 2,205,625 | — | — |
| 1999-09-03 | $29.20 | $39.10 | 1,740,313 | — | — |
| 1999-09-02 | $27.20 | $36.42 | 2,263,000 | — | — |
| 1999-09-01 | $28.30 | $37.89 | 1,828,688 | — | — |
| 1999-08-31 | $28.80 | $38.56 | 2,655,438 | — | — |
| 1999-08-30 | $29.00 | $38.83 | 955,625 | — | — |
| 1999-08-27 | $29.80 | $39.90 | 522,000 | — | — |
| 1999-08-26 | $29.80 | $39.90 | 848,125 | — | — |
| 1999-08-25 | $30.30 | $40.57 | 1,128,063 | — | — |
| 1999-08-24 | $30.10 | $40.30 | 1,094,625 | — | — |
| 1999-08-23 | $30.00 | $40.17 | 1,000,688 | — | — |
| 1999-08-20 | $29.80 | $39.90 | 1,054,250 | — | — |
| 1999-08-19 | $29.50 | $39.50 | 816,250 | — | — |
| 1999-08-18 | $29.90 | $40.04 | 1,221,500 | — | — |
| 1999-08-17 | $30.30 | $40.57 | 1,106,625 | — | — |
| 1999-08-16 | $30.30 | $40.57 | 805,688 | — | — |
| 1999-08-13 | $30.10 | $40.30 | 837,313 | — | — |
| 1999-08-12 | $29.40 | $39.37 | 1,336,750 | — | — |
| 1999-08-11 | $31.00 | $41.51 | 3,487,313 | — | — |
| 1999-08-10 | $28.80 | $38.56 | 2,104,125 | — | — |
| 1999-08-09 | $29.80 | $39.90 | 1,956,000 | — | — |
| 1999-08-06 | $29.90 | $40.04 | 2,501,500 | — | — |
| 1999-08-05 | $29.50 | $39.50 | 2,476,500 | — | — |
| 1999-08-04 | $29.90 | $40.04 | 2,485,438 | — | — |
| 1999-08-03 | $31.50 | $42.18 | 1,751,625 | — | — |
| 1999-08-02 | $32.40 | $43.38 | 1,142,000 | — | — |
| 1999-07-30 | $32.20 | $43.12 | 1,303,250 | — | — |
| 1999-07-29 | $33.20 | $44.45 | 1,478,063 | — | — |
| 1999-07-28 | $33.40 | $44.72 | 1,462,750 | — | — |
| 1999-07-27 | $32.90 | $44.05 | 1,768,563 | — | — |
| 1999-07-26 | $32.70 | $43.78 | 2,276,813 | — | — |
| 1999-07-23 | $34.00 | $45.53 | 1,995,938 | — | — |
| 1999-07-22 | $34.30 | $45.93 | 2,882,063 | — | — |
| 1999-07-21 | $33.90 | $45.39 | 3,546,563 | — | — |
| 1999-07-20 | $35.80 | $47.94 | 3,614,063 | — | — |
| 1999-07-19 | $35.40 | $47.40 | 2,709,875 | — | — |
| 1999-07-16 | $36.20 | $48.47 | 4,140,125 | — | — |
| 1999-07-15 | $34.40 | $46.06 | 3,124,438 | — | — |
| 1999-07-14 | $33.50 | $44.86 | 2,335,313 | — | — |
| 1999-07-13 | $33.90 | $45.39 | 2,613,750 | — | — |
| 1999-07-12 | $33.10 | $44.32 | 1,710,063 | — | — |
| 1999-07-09 | $33.00 | $44.19 | 1,112,500 | — | — |
| 1999-07-08 | $33.30 | $44.59 | 1,612,250 | — | — |
| 1999-07-07 | $33.50 | $44.86 | 1,038,313 | — | — |
| 1999-07-06 | $33.20 | $44.45 | 1,939,313 | — | — |
| 1999-07-02 | $33.60 | $44.99 | 1,761,563 | — | — |
| 1999-07-01 | $33.10 | $44.32 | 1,956,000 | — | — |
| 1999-06-30 | $32.80 | $43.92 | 6,787,750 | — | — |
| 1999-06-29 | $32.00 | $42.85 | 2,132,063 | — | — |
| 1999-06-28 | $31.30 | $41.91 | 2,259,125 | — | — |
| 1999-06-25 | $30.70 | $41.11 | 1,433,813 | — | — |
| 1999-06-24 | $30.40 | $40.71 | 1,749,125 | — | — |
| 1999-06-23 | $30.60 | $40.97 | 1,041,813 | — | — |
| 1999-06-22 | $30.50 | $40.84 | 1,097,875 | — | — |
| 1999-06-21 | $30.90 | $41.37 | 1,530,813 | — | — |
| 1999-06-18 | $31.30 | $41.91 | 1,887,250 | — | — |
| 1999-06-17 | $31.10 | $41.64 | 1,429,125 | — | — |
| 1999-06-16 | $31.70 | $42.45 | 3,226,500 | — | — |
| 1999-06-15 | $31.60 | $42.31 | 3,024,313 | — | — |
| 1999-06-14 | $30.80 | $41.24 | 2,465,063 | — | — |
| 1999-06-11 | $30.30 | $40.57 | 2,637,938 | — | — |
| 1999-06-10 | $29.60 | $39.63 | 1,154,563 | — | — |
| 1999-06-09 | $30.40 | $40.71 | 1,464,813 | — | — |
| 1999-06-08 | $30.60 | $40.97 | 2,255,250 | — | — |
| 1999-06-07 | $31.60 | $42.31 | 2,456,438 | — | — |
| 1999-06-04 | $32.00 | $42.85 | 3,845,688 | — | — |
| 1999-06-03 | $30.60 | $40.97 | 4,021,000 | — | — |
| 1999-06-02 | $28.90 | $38.70 | 2,140,688 | — | — |
| 1999-06-01 | $28.90 | $38.70 | 1,554,063 | — | — |
| 1999-05-28 | $29.50 | $39.50 | 1,365,063 | — | — |
| 1999-05-27 | $29.60 | $39.63 | 1,758,375 | — | — |
| 1999-05-26 | $31.30 | $41.91 | 2,931,625 | — | — |
| 1999-05-25 | $32.40 | $43.38 | 4,030,000 | — | — |
| 1999-05-24 | $31.80 | $42.58 | 3,595,313 | — | — |
| 1999-05-21 | $30.70 | $41.11 | 2,481,313 | — | — |
| 1999-05-20 | $31.60 | $42.31 | 5,608,375 | — | — |
| 1999-05-19 | $30.20 | $40.44 | 2,987,938 | — | — |
| 1999-05-18 | $28.90 | $38.70 | 1,579,313 | — | — |
| 1999-05-17 | $28.70 | $38.43 | 1,929,563 | — | — |
| 1999-05-14 | $28.40 | $38.03 | 1,403,063 | — | — |
| 1999-05-13 | $28.90 | $38.70 | 1,579,438 | — | — |
| 1999-05-12 | $29.30 | $39.23 | 2,134,688 | — | — |
| 1999-05-11 | $30.40 | $40.71 | 3,547,688 | — | — |
| 1999-05-10 | $28.80 | $38.56 | 1,493,563 | — | — |
| 1999-05-07 | $28.20 | $37.76 | 1,342,938 | — | — |
| 1999-05-06 | $28.30 | $37.89 | 1,743,250 | — | — |
| 1999-05-05 | $28.50 | $38.16 | 1,847,188 | — | — |
| 1999-05-04 | $28.10 | $37.63 | 1,475,063 | — | — |
| 1999-05-03 | $29.50 | $39.50 | 1,769,750 | — | — |
| 1999-04-30 | $28.50 | $38.16 | 2,103,125 | — | — |
| 1999-04-29 | $30.40 | $40.71 | 2,028,125 | — | — |
| 1999-04-28 | $29.80 | $39.90 | 2,906,625 | — | — |
| 1999-04-27 | $30.80 | $41.24 | 2,265,000 | — | — |
| 1999-04-26 | $31.60 | $42.31 | 2,040,125 | — | — |
| 1999-04-23 | $32.10 | $42.98 | 5,013,438 | — | — |
| 1999-04-22 | $33.20 | $44.45 | 8,678,063 | — | — |
| 1999-04-21 | $29.70 | $39.77 | 2,818,938 | — | — |
| 1999-04-20 | $28.60 | $38.29 | 1,863,625 | — | — |
| 1999-04-19 | $27.90 | $37.36 | 2,335,938 | — | — |
| 1999-04-16 | $29.40 | $39.37 | 4,559,000 | — | — |
| 1999-04-15 | $28.20 | $37.76 | 1,955,000 | — | — |
| 1999-04-14 | $27.60 | $36.96 | 3,291,938 | — | — |
| 1999-04-13 | $26.90 | $36.02 | 3,724,625 | — | — |
| 1999-04-12 | $27.40 | $36.69 | 5,014,875 | — | — |
| 1999-04-09 | $25.00 | $33.47 | 2,525,438 | — | — |
| 1999-04-08 | $25.20 | $33.74 | 2,355,938 | — | — |
| 1999-04-07 | $25.70 | $34.41 | 2,296,813 | — | — |
| 1999-04-06 | $25.80 | $34.55 | 2,199,813 | — | — |
| 1999-04-05 | $25.60 | $34.28 | 2,378,438 | — | — |
| 1999-04-01 | $24.80 | $33.21 | 2,091,188 | — | — |
| 1999-03-31 | $25.50 | $34.14 | 4,082,438 | — | — |
| 1999-03-30 | $24.50 | $32.81 | 4,276,500 | — | — |
| 1999-03-29 | $24.80 | $33.21 | 2,784,625 | — | — |
| 1999-03-26 | $25.30 | $33.88 | 3,612,375 | — | — |
| 1999-03-25 | $26.70 | $35.75 | 2,983,625 | — | — |
| 1999-03-24 | $25.60 | $34.28 | 2,241,188 | — | — |
| 1999-03-23 | $25.50 | $34.14 | 2,237,188 | — | — |
| 1999-03-22 | $26.10 | $34.95 | 1,386,750 | — | — |
| 1999-03-19 | $27.20 | $36.42 | 2,882,250 | — | — |
| 1999-03-18 | $28.20 | $37.76 | 2,907,188 | — | — |
| 1999-03-17 | $26.70 | $35.75 | 1,393,813 | — | — |
| 1999-03-16 | $27.10 | $36.29 | 1,469,125 | — | — |
| 1999-03-15 | $27.90 | $37.36 | 1,932,938 | — | — |
| 1999-03-12 | $28.30 | $37.89 | 2,535,125 | — | — |
| 1999-03-11 | $27.30 | $36.55 | 3,330,250 | — | — |
| 1999-03-10 | $26.00 | $34.81 | 2,203,813 | — | — |
| 1999-03-09 | $25.60 | $34.28 | 4,255,438 | — | — |
| 1999-03-08 | $24.90 | $33.34 | 4,216,688 | — | — |
| 1999-03-05 | $26.30 | $35.22 | 2,061,625 | — | — |
| 1999-03-04 | $26.20 | $35.08 | 1,655,188 | — | — |
| 1999-03-03 | $25.60 | $34.28 | 2,537,438 | — | — |
| 1999-03-02 | $26.20 | $35.08 | 1,338,750 | — | — |
| 1999-03-01 | $26.88 | $35.99 | 2,200,563 | — | — |
| 1999-02-26 | $26.50 | $35.48 | 3,132,313 | — | — |
| 1999-02-25 | $26.20 | $35.08 | 3,063,250 | — | — |
| 1999-02-24 | $27.30 | $36.55 | 1,877,938 | — | — |
| 1999-02-23 | $28.00 | $37.49 | 3,493,813 | — | — |
| 1999-02-22 | $27.00 | $36.15 | 2,033,375 | — | — |
| 1999-02-19 | $27.40 | $36.69 | 2,294,438 | — | — |
| 1999-02-18 | $26.10 | $34.95 | 2,347,438 | — | — |
| 1999-02-17 | $26.50 | $35.48 | 2,047,625 | — | — |
| 1999-02-16 | $27.20 | $36.42 | 3,860,750 | — | — |
| 1999-02-12 | $27.20 | $36.42 | 7,198,813 | — | — |
| 1999-02-11 | $29.20 | $39.10 | 6,937,375 | — | — |
| 1999-02-10 | $30.40 | $40.71 | 4,470,688 | — | — |
| 1999-02-09 | $32.30 | $43.25 | 2,781,625 | — | — |
| 1999-02-08 | $33.40 | $44.72 | 2,503,688 | — | — |
| 1999-02-05 | $32.70 | $43.78 | 2,533,438 | — | — |
| 1999-02-04 | $35.00 | $46.86 | 3,332,625 | — | — |
| 1999-02-03 | $35.90 | $48.07 | 3,580,063 | — | — |
| 1999-02-02 | $35.60 | $47.67 | 3,530,813 | — | — |
| 1999-02-01 | $35.40 | $47.40 | 3,678,563 | — | — |
| 1999-01-29 | $34.80 | $46.60 | 4,349,688 | — | — |
| 1999-01-28 | $33.80 | $45.26 | 4,541,500 | — | — |
| 1999-01-27 | $32.90 | $44.05 | 4,280,563 | — | — |
| 1999-01-26 | $32.50 | $43.52 | 3,896,250 | — | — |
| 1999-01-25 | $33.00 | $44.19 | 4,712,625 | — | — |
| 1999-01-22 | $30.40 | $40.71 | 3,697,188 | — | — |
| 1999-01-21 | $30.60 | $40.97 | 4,040,188 | — | — |
| 1999-01-20 | $31.80 | $42.58 | 5,036,563 | — | — |
| 1999-01-19 | $33.00 | $44.19 | 5,743,063 | — | — |
| 1999-01-15 | $33.20 | $44.45 | 9,912,875 | — | — |
| 1999-01-14 | $31.20 | $41.78 | 4,423,875 | — | — |
| 1999-01-13 | $30.50 | $40.84 | 6,183,000 | — | — |
| 1999-01-12 | $30.60 | $40.97 | 4,097,750 | — | — |
| 1999-01-11 | $30.70 | $41.11 | 2,657,625 | — | — |
| 1999-01-08 | $31.40 | $42.04 | 5,844,125 | — | — |
| 1999-01-07 | $31.90 | $42.71 | 2,661,688 | — | — |
| 1999-01-06 | $31.10 | $41.64 | 3,189,875 | — | — |
| 1999-01-05 | $30.00 | $40.17 | 2,387,875 | — | — |
| 1999-01-04 | $30.40 | $40.71 | 3,943,000 | — | — |