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
- 1973-05-02 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 | $32.50 | $85.34 | 1,123,000 | — | — |
| 1999-12-30 | $31.25 | $82.06 | 872,200 | — | — |
| 1999-12-29 | $31.00 | $81.40 | 715,200 | — | — |
| 1999-12-28 | $31.16 | $81.81 | 1,150,800 | — | — |
| 1999-12-27 | $31.50 | $82.71 | 1,736,400 | — | — |
| 1999-12-23 | $31.31 | $82.22 | 1,261,000 | — | — |
| 1999-12-22 | $31.13 | $81.73 | 2,623,000 | — | — |
| 1999-12-21 | $30.03 | $78.86 | 1,703,800 | — | — |
| 1999-12-20 | $30.22 | $79.35 | 1,490,600 | — | — |
| 1999-12-17 | $30.38 | $79.76 | 4,097,600 | — | — |
| 1999-12-16 | $29.19 | $76.64 | 2,311,200 | — | — |
| 1999-12-15 | $29.78 | $78.20 | 2,767,200 | — | — |
| 1999-12-14 | $29.47 | $77.38 | 2,678,000 | — | — |
| 1999-12-13 | $29.75 | $78.12 | 1,641,600 | — | — |
| 1999-12-10 | $30.13 | $79.10 | 2,572,600 | — | — |
| 1999-12-09 | $29.56 | $77.62 | 1,977,200 | — | — |
| 1999-12-08 | $28.95 | $76.02 | 1,991,000 | — | — |
| 1999-12-07 | $28.81 | $75.66 | 2,795,400 | — | — |
| 1999-12-06 | $29.50 | $77.46 | 2,315,800 | — | — |
| 1999-12-03 | $29.03 | $76.23 | 3,268,400 | — | — |
| 1999-12-02 | $28.19 | $74.01 | 3,383,400 | — | — |
| 1999-12-01 | $27.55 | $72.33 | 3,356,800 | — | — |
| 1999-11-30 | $27.88 | $73.19 | 3,782,600 | — | — |
| 1999-11-29 | $27.22 | $71.47 | 3,506,000 | — | — |
| 1999-11-26 | $27.44 | $72.04 | 1,217,200 | — | — |
| 1999-11-24 | $27.81 | $73.03 | 2,836,000 | — | — |
| 1999-11-23 | $28.13 | $73.85 | 2,042,400 | — | — |
| 1999-11-22 | $28.31 | $74.34 | 2,151,000 | — | — |
| 1999-11-19 | $28.44 | $74.67 | 3,365,800 | — | — |
| 1999-11-18 | $28.38 | $74.51 | 1,712,400 | — | — |
| 1999-11-17 | $28.69 | $75.33 | 3,079,000 | — | — |
| 1999-11-16 | $28.63 | $75.16 | 2,168,000 | — | — |
| 1999-11-15 | $29.06 | $76.31 | 2,088,800 | — | — |
| 1999-11-12 | $28.97 | $76.07 | 1,448,000 | — | — |
| 1999-11-11 | $29.00 | $76.15 | 3,118,800 | — | — |
| 1999-11-10 | $29.13 | $76.48 | 1,912,000 | — | — |
| 1999-11-09 | $28.53 | $74.92 | 1,592,000 | — | — |
| 1999-11-08 | $29.22 | $76.72 | 1,984,800 | — | — |
| 1999-11-05 | $28.81 | $75.66 | 2,095,800 | — | — |
| 1999-11-04 | $28.53 | $74.92 | 3,341,200 | — | — |
| 1999-11-03 | $28.88 | $75.82 | 3,665,200 | — | — |
| 1999-11-02 | $29.97 | $78.69 | 3,365,200 | — | — |
| 1999-11-01 | $30.91 | $81.15 | 2,790,000 | — | — |
| 1999-10-29 | $30.25 | $79.43 | 3,719,800 | — | — |
| 1999-10-28 | $29.50 | $77.46 | 3,603,800 | — | — |
| 1999-10-27 | $28.53 | $74.92 | 3,084,000 | — | — |
| 1999-10-26 | $28.25 | $74.18 | 2,380,800 | — | — |
| 1999-10-25 | $28.16 | $73.93 | 2,603,400 | — | — |
| 1999-10-22 | $28.50 | $74.83 | 4,038,800 | — | — |
| 1999-10-21 | $28.88 | $75.61 | 4,616,000 | — | — |
| 1999-10-20 | $27.00 | $70.70 | 3,025,000 | — | — |
| 1999-10-19 | $26.72 | $69.97 | 1,855,600 | — | — |
| 1999-10-18 | $25.94 | $67.92 | 2,246,400 | — | — |
| 1999-10-15 | $25.09 | $65.71 | 2,671,400 | — | — |
| 1999-10-14 | $26.00 | $68.08 | 2,025,200 | — | — |
| 1999-10-13 | $25.38 | $66.45 | 2,426,800 | — | — |
| 1999-10-12 | $25.81 | $67.59 | 2,334,400 | — | — |
| 1999-10-11 | $26.75 | $70.05 | 1,798,600 | — | — |
| 1999-10-08 | $26.66 | $69.80 | 2,393,200 | — | — |
| 1999-10-07 | $26.28 | $68.82 | 2,570,200 | — | — |
| 1999-10-06 | $26.47 | $69.31 | 2,840,600 | — | — |
| 1999-10-05 | $25.41 | $66.53 | 3,586,800 | — | — |
| 1999-10-04 | $24.97 | $65.38 | 3,285,600 | — | — |
| 1999-10-01 | $23.91 | $62.60 | 5,080,800 | — | — |
| 1999-09-30 | $22.88 | $59.90 | 5,386,000 | — | — |
| 1999-09-29 | $23.03 | $60.31 | 4,143,200 | — | — |
| 1999-09-28 | $24.50 | $64.16 | 2,502,000 | — | — |
| 1999-09-27 | $24.66 | $64.56 | 2,499,400 | — | — |
| 1999-09-24 | $24.75 | $64.81 | 3,590,800 | — | — |
| 1999-09-23 | $24.38 | $63.83 | 4,223,400 | — | — |
| 1999-09-22 | $25.00 | $65.46 | 3,536,400 | — | — |
| 1999-09-21 | $25.28 | $66.20 | 1,936,200 | — | — |
| 1999-09-20 | $26.03 | $68.17 | 1,340,600 | — | — |
| 1999-09-17 | $25.94 | $67.92 | 3,101,800 | — | — |
| 1999-09-16 | $25.75 | $67.43 | 1,977,800 | — | — |
| 1999-09-15 | $26.19 | $68.57 | 2,658,600 | — | — |
| 1999-09-14 | $26.41 | $69.15 | 2,238,800 | — | — |
| 1999-09-13 | $26.75 | $70.05 | 2,318,800 | — | — |
| 1999-09-10 | $27.38 | $71.68 | 2,319,400 | — | — |
| 1999-09-09 | $27.75 | $72.67 | 3,531,800 | — | — |
| 1999-09-08 | $29.19 | $76.43 | 3,784,600 | — | — |
| 1999-09-07 | $28.28 | $74.06 | 2,598,800 | — | — |
| 1999-09-03 | $27.53 | $72.09 | 2,619,800 | — | — |
| 1999-09-02 | $26.50 | $69.39 | 1,817,600 | — | — |
| 1999-09-01 | $26.72 | $69.97 | 1,528,000 | — | — |
| 1999-08-31 | $26.75 | $70.05 | 2,078,200 | — | — |
| 1999-08-30 | $26.97 | $70.62 | 1,551,800 | — | — |
| 1999-08-27 | $26.63 | $69.72 | 2,565,000 | — | — |
| 1999-08-26 | $27.50 | $72.01 | 4,326,000 | — | — |
| 1999-08-25 | $27.38 | $71.68 | 2,845,200 | — | — |
| 1999-08-24 | $26.09 | $68.33 | 3,024,600 | — | — |
| 1999-08-23 | $25.69 | $67.26 | 1,616,400 | — | — |
| 1999-08-20 | $25.34 | $66.36 | 1,616,800 | — | — |
| 1999-08-19 | $24.34 | $63.75 | 1,307,800 | — | — |
| 1999-08-18 | $24.56 | $64.32 | 2,167,400 | — | — |
| 1999-08-17 | $24.88 | $65.14 | 1,553,200 | — | — |
| 1999-08-16 | $24.78 | $64.89 | 1,444,000 | — | — |
| 1999-08-13 | $24.66 | $64.56 | 3,399,400 | — | — |
| 1999-08-12 | $24.34 | $63.75 | 3,929,400 | — | — |
| 1999-08-11 | $24.78 | $64.89 | 4,116,400 | — | — |
| 1999-08-10 | $24.25 | $63.50 | 2,307,200 | — | — |
| 1999-08-09 | $24.34 | $63.75 | 1,918,600 | — | — |
| 1999-08-06 | $25.00 | $65.46 | 2,013,800 | — | — |
| 1999-08-05 | $24.63 | $64.48 | 1,795,600 | — | — |
| 1999-08-04 | $24.03 | $62.93 | 2,254,400 | — | — |
| 1999-08-03 | $24.69 | $64.65 | 2,881,800 | — | — |
| 1999-08-02 | $24.00 | $62.85 | 1,801,000 | — | — |
| 1999-07-30 | $24.69 | $64.65 | 3,018,200 | — | — |
| 1999-07-29 | $24.66 | $64.56 | 2,821,800 | — | — |
| 1999-07-28 | $24.53 | $64.24 | 3,637,800 | — | — |
| 1999-07-27 | $24.78 | $64.89 | 2,765,800 | — | — |
| 1999-07-26 | $24.59 | $64.40 | 3,137,000 | — | — |
| 1999-07-23 | $25.13 | $65.79 | 2,299,200 | — | — |
| 1999-07-22 | $25.47 | $66.69 | 2,369,400 | — | — |
| 1999-07-21 | $25.22 | $65.83 | 2,962,800 | — | — |
| 1999-07-20 | $25.91 | $67.63 | 2,937,400 | — | — |
| 1999-07-19 | $24.97 | $65.18 | 1,360,800 | — | — |
| 1999-07-16 | $25.56 | $66.73 | 1,681,400 | — | — |
| 1999-07-15 | $24.81 | $64.77 | 2,106,000 | — | — |
| 1999-07-14 | $25.13 | $65.59 | 2,218,200 | — | — |
| 1999-07-13 | $24.47 | $63.87 | 1,867,000 | — | — |
| 1999-07-12 | $24.28 | $63.38 | 1,608,000 | — | — |
| 1999-07-09 | $24.63 | $64.28 | 3,890,600 | — | — |
| 1999-07-08 | $23.38 | $61.02 | 2,065,800 | — | — |
| 1999-07-07 | $23.66 | $61.75 | 2,920,000 | — | — |
| 1999-07-06 | $23.75 | $62.00 | 2,946,000 | — | — |
| 1999-07-02 | $24.00 | $62.65 | 1,827,400 | — | — |
| 1999-07-01 | $24.34 | $63.55 | 1,996,000 | — | — |
| 1999-06-30 | $24.63 | $64.28 | 4,405,600 | — | — |
| 1999-06-29 | $24.45 | $63.83 | 2,692,400 | — | — |
| 1999-06-28 | $24.19 | $63.14 | 3,533,600 | — | — |
| 1999-06-25 | $24.53 | $64.04 | 2,130,800 | — | — |
| 1999-06-24 | $24.98 | $65.22 | 4,613,200 | — | — |
| 1999-06-23 | $24.98 | $65.22 | 2,634,800 | — | — |
| 1999-06-22 | $25.00 | $65.26 | 2,516,800 | — | — |
| 1999-06-21 | $25.05 | $65.38 | 1,735,200 | — | — |
| 1999-06-18 | $25.09 | $65.50 | 5,698,800 | — | — |
| 1999-06-17 | $25.11 | $65.55 | 4,721,600 | — | — |
| 1999-06-16 | $24.88 | $64.93 | 3,700,000 | — | — |
| 1999-06-15 | $25.06 | $65.42 | 2,762,000 | — | — |
| 1999-06-14 | $25.44 | $66.40 | 2,700,400 | — | — |
| 1999-06-11 | $24.97 | $65.18 | 5,870,400 | — | — |
| 1999-06-10 | $25.38 | $66.24 | 2,286,000 | — | — |
| 1999-06-09 | $25.73 | $67.18 | 2,945,200 | — | — |
| 1999-06-08 | $25.89 | $67.58 | 3,618,800 | — | — |
| 1999-06-07 | $26.20 | $68.40 | 4,331,600 | — | — |
| 1999-06-04 | $25.63 | $66.89 | 3,390,000 | — | — |
| 1999-06-03 | $25.20 | $65.79 | 3,352,400 | — | — |
| 1999-06-02 | $25.53 | $66.65 | 3,722,000 | — | — |
| 1999-06-01 | $25.81 | $67.38 | 3,452,000 | — | — |
| 1999-05-28 | $24.97 | $65.18 | 2,639,200 | — | — |
| 1999-05-27 | $25.13 | $65.59 | 7,555,600 | — | — |
| 1999-05-26 | $24.52 | $64.00 | 4,568,000 | — | — |
| 1999-05-25 | $23.63 | $61.67 | 6,269,200 | — | — |
| 1999-05-24 | $23.42 | $61.14 | 3,148,400 | — | — |
| 1999-05-21 | $23.89 | $62.36 | 3,091,600 | — | — |
| 1999-05-20 | $24.48 | $63.91 | 2,107,200 | — | — |
| 1999-05-19 | $24.08 | $62.85 | 2,712,400 | — | — |
| 1999-05-18 | $23.56 | $61.51 | 2,551,200 | — | — |
| 1999-05-17 | $24.08 | $62.85 | 2,330,000 | — | — |
| 1999-05-14 | $23.70 | $61.87 | 2,919,600 | — | — |
| 1999-05-13 | $24.19 | $63.14 | 2,010,800 | — | — |
| 1999-05-12 | $24.16 | $63.06 | 3,514,400 | — | — |
| 1999-05-11 | $23.98 | $62.61 | 3,143,200 | — | — |
| 1999-05-10 | $23.63 | $61.67 | 3,621,200 | — | — |
| 1999-05-07 | $24.34 | $63.55 | 2,873,600 | — | — |
| 1999-05-06 | $24.77 | $64.65 | 2,460,800 | — | — |
| 1999-05-05 | $24.73 | $64.57 | 5,980,400 | — | — |
| 1999-05-04 | $25.05 | $65.38 | 5,992,000 | — | — |
| 1999-05-03 | $25.52 | $66.61 | 3,186,000 | — | — |
| 1999-04-30 | $25.61 | $66.85 | 6,512,000 | — | — |
| 1999-04-29 | $25.02 | $65.30 | 4,235,600 | — | — |
| 1999-04-28 | $24.78 | $64.69 | 2,606,400 | — | — |
| 1999-04-27 | $25.00 | $65.26 | 4,425,200 | — | — |
| 1999-04-26 | $25.27 | $65.95 | 5,410,800 | — | — |
| 1999-04-23 | $25.06 | $65.42 | 3,386,800 | — | — |
| 1999-04-22 | $24.70 | $64.48 | 6,258,800 | — | — |
| 1999-04-21 | $25.09 | $65.32 | 7,795,200 | — | — |
| 1999-04-20 | $23.25 | $60.53 | 5,832,800 | — | — |
| 1999-04-19 | $24.00 | $62.48 | 4,638,400 | — | — |
| 1999-04-16 | $23.39 | $60.89 | 3,798,000 | — | — |
| 1999-04-15 | $22.89 | $59.59 | 4,562,400 | — | — |
| 1999-04-14 | $23.33 | $60.73 | 2,068,800 | — | — |
| 1999-04-13 | $23.73 | $61.79 | 2,458,800 | — | — |
| 1999-04-12 | $23.97 | $62.40 | 2,324,400 | — | — |
| 1999-04-09 | $23.41 | $60.93 | 2,462,000 | — | — |
| 1999-04-08 | $23.83 | $62.03 | 4,088,800 | — | — |
| 1999-04-07 | $23.38 | $60.85 | 3,052,800 | — | — |
| 1999-04-06 | $23.44 | $61.01 | 6,798,000 | — | — |
| 1999-04-05 | $23.63 | $61.50 | 3,713,600 | — | — |
| 1999-04-01 | $23.25 | $60.53 | 4,375,600 | — | — |
| 1999-03-31 | $23.00 | $59.87 | 4,815,200 | — | — |
| 1999-03-30 | $23.38 | $60.85 | 4,991,200 | — | — |
| 1999-03-29 | $23.53 | $61.26 | 3,279,600 | — | — |
| 1999-03-26 | $23.14 | $60.24 | 4,537,600 | — | — |
| 1999-03-25 | $23.28 | $60.61 | 4,385,200 | — | — |
| 1999-03-24 | $22.50 | $58.57 | 4,325,200 | — | — |
| 1999-03-23 | $22.34 | $58.17 | 4,438,400 | — | — |
| 1999-03-22 | $22.77 | $59.26 | 2,842,400 | — | — |
| 1999-03-19 | $22.16 | $57.68 | 2,853,600 | — | — |
| 1999-03-18 | $22.31 | $58.08 | 2,548,400 | — | — |
| 1999-03-17 | $22.30 | $58.04 | 4,043,600 | — | — |
| 1999-03-16 | $22.47 | $58.49 | 10,775,200 | — | — |
| 1999-03-15 | $22.89 | $59.59 | 4,695,200 | — | — |
| 1999-03-12 | $23.13 | $60.20 | 3,129,200 | — | — |
| 1999-03-11 | $23.38 | $60.85 | 3,636,000 | — | — |
| 1999-03-10 | $23.13 | $60.20 | 3,287,200 | — | — |
| 1999-03-09 | $23.14 | $60.24 | 5,179,200 | — | — |
| 1999-03-08 | $23.02 | $59.92 | 5,324,400 | — | — |
| 1999-03-05 | $23.14 | $60.24 | 5,196,400 | — | — |
| 1999-03-04 | $22.59 | $58.82 | 5,662,400 | — | — |
| 1999-03-03 | $21.69 | $56.46 | 3,693,200 | — | — |
| 1999-03-02 | $21.48 | $55.93 | 3,854,800 | — | — |
| 1999-03-01 | $21.13 | $54.99 | 3,077,200 | — | — |
| 1999-02-26 | $21.22 | $55.24 | 2,424,400 | — | — |
| 1999-02-25 | $21.31 | $55.48 | 2,846,000 | — | — |
| 1999-02-24 | $21.52 | $56.01 | 2,332,400 | — | — |
| 1999-02-23 | $21.73 | $56.58 | 2,790,800 | — | — |
| 1999-02-22 | $22.02 | $57.31 | 2,877,200 | — | — |
| 1999-02-19 | $21.44 | $55.81 | 2,375,200 | — | — |
| 1999-02-18 | $21.88 | $56.95 | 5,171,600 | — | — |
| 1999-02-17 | $21.50 | $55.97 | 3,131,200 | — | — |
| 1999-02-16 | $21.67 | $56.42 | 2,435,600 | — | — |
| 1999-02-12 | $21.70 | $56.50 | 3,299,200 | — | — |
| 1999-02-11 | $21.81 | $56.78 | 3,657,200 | — | — |
| 1999-02-10 | $21.16 | $55.07 | 2,662,400 | — | — |
| 1999-02-09 | $20.64 | $53.73 | 2,741,200 | — | — |
| 1999-02-08 | $20.61 | $53.65 | 3,116,800 | — | — |
| 1999-02-05 | $21.00 | $54.67 | 5,143,200 | — | — |
| 1999-02-04 | $21.17 | $55.12 | 7,756,800 | — | — |
| 1999-02-03 | $20.61 | $53.65 | 6,786,000 | — | — |
| 1999-02-02 | $20.42 | $53.16 | 4,759,200 | — | — |
| 1999-02-01 | $21.00 | $54.67 | 4,275,600 | — | — |
| 1999-01-29 | $20.11 | $52.35 | 6,703,200 | — | — |
| 1999-01-28 | $19.75 | $51.41 | 7,653,600 | — | — |
| 1999-01-27 | $19.06 | $49.62 | 8,416,000 | — | — |
| 1999-01-26 | $18.78 | $48.89 | 11,136,000 | — | — |
| 1999-01-25 | $18.77 | $48.85 | 6,559,600 | — | — |
| 1999-01-22 | $18.81 | $48.97 | 11,233,200 | — | — |
| 1999-01-21 | $19.34 | $50.18 | 7,150,400 | — | — |
| 1999-01-20 | $19.66 | $50.99 | 9,825,200 | — | — |
| 1999-01-19 | $19.33 | $50.14 | 10,394,400 | — | — |
| 1999-01-15 | $19.00 | $49.29 | 13,244,400 | — | — |
| 1999-01-14 | $18.98 | $49.25 | 7,164,000 | — | — |
| 1999-01-13 | $19.59 | $50.83 | 13,084,800 | — | — |
| 1999-01-12 | $21.13 | $54.80 | 7,105,200 | — | — |
| 1999-01-11 | $21.16 | $54.88 | 9,854,800 | — | — |
| 1999-01-08 | $21.42 | $55.57 | 5,590,400 | — | — |
| 1999-01-07 | $22.25 | $57.72 | 3,973,200 | — | — |
| 1999-01-06 | $22.63 | $58.69 | 3,107,600 | — | — |
| 1999-01-05 | $22.75 | $59.01 | 2,203,200 | — | — |
| 1999-01-04 | $22.50 | $58.36 | 3,316,800 | — | — |