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
- 1970-01-02 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 | $28.86 | $34.01 | 2,946,072 | — | — |
| 1999-12-30 | $28.73 | $33.86 | 4,359,554 | — | — |
| 1999-12-29 | $28.24 | $33.28 | 4,097,212 | — | — |
| 1999-12-28 | $28.61 | $33.72 | 4,179,321 | — | — |
| 1999-12-27 | $28.92 | $34.08 | 8,225,342 | — | — |
| 1999-12-23 | $28.73 | $33.86 | 4,758,743 | — | — |
| 1999-12-22 | $28.61 | $33.72 | 5,293,259 | — | — |
| 1999-12-21 | $28.05 | $33.06 | 7,117,486 | — | — |
| 1999-12-20 | $27.76 | $32.72 | 6,946,072 | — | — |
| 1999-12-17 | $27.87 | $32.84 | 11,927,724 | — | — |
| 1999-12-16 | $27.62 | $32.55 | 6,309,377 | — | — |
| 1999-12-15 | $28.49 | $33.57 | 10,540,497 | — | — |
| 1999-12-14 | $28.12 | $33.13 | 8,450,482 | — | — |
| 1999-12-13 | $27.25 | $32.12 | 8,864,470 | — | — |
| 1999-12-10 | $27.67 | $32.61 | 11,103,903 | — | — |
| 1999-12-09 | $27.25 | $32.12 | 11,963,102 | — | — |
| 1999-12-08 | $26.88 | $31.68 | 9,951,343 | — | — |
| 1999-12-07 | $27.13 | $31.97 | 8,211,455 | — | — |
| 1999-12-06 | $27.44 | $32.33 | 5,914,546 | — | — |
| 1999-12-03 | $27.87 | $32.84 | 10,160,264 | — | — |
| 1999-12-02 | $27.48 | $32.39 | 8,513,127 | — | — |
| 1999-12-01 | $27.62 | $32.55 | 7,078,763 | — | — |
| 1999-11-30 | $27.50 | $32.41 | 8,681,906 | — | — |
| 1999-11-29 | $28.05 | $33.06 | 9,891,333 | — | — |
| 1999-11-26 | $27.19 | $32.04 | 4,462,848 | — | — |
| 1999-11-24 | $27.87 | $32.84 | 10,516,371 | — | — |
| 1999-11-23 | $26.64 | $31.39 | 7,786,721 | — | — |
| 1999-11-22 | $26.88 | $31.68 | 6,704,004 | — | — |
| 1999-11-19 | $26.39 | $31.10 | 6,556,412 | — | — |
| 1999-11-18 | $26.76 | $31.54 | 11,385,707 | — | — |
| 1999-11-17 | $25.65 | $30.23 | 10,153,877 | — | — |
| 1999-11-16 | $25.77 | $30.37 | 11,689,812 | — | — |
| 1999-11-15 | $25.53 | $30.08 | 15,232,134 | — | — |
| 1999-11-12 | $24.72 | $29.14 | 10,982,767 | — | — |
| 1999-11-11 | $23.98 | $28.02 | 9,717,892 | — | — |
| 1999-11-10 | $23.55 | $27.52 | 11,318,094 | — | — |
| 1999-11-09 | $23.31 | $27.23 | 14,064,876 | — | — |
| 1999-11-08 | $23.18 | $27.09 | 14,214,192 | — | — |
| 1999-11-05 | $23.98 | $28.02 | 26,156,918 | — | — |
| 1999-11-04 | $26.14 | $30.54 | 13,488,292 | — | — |
| 1999-11-03 | $26.51 | $30.98 | 8,194,323 | — | — |
| 1999-11-02 | $26.08 | $30.47 | 6,238,925 | — | — |
| 1999-11-01 | $25.34 | $29.61 | 7,583,477 | — | — |
| 1999-10-29 | $26.14 | $30.54 | 7,237,202 | — | — |
| 1999-10-28 | $25.90 | $30.25 | 7,708,059 | — | — |
| 1999-10-27 | $25.16 | $29.39 | 5,153,675 | — | — |
| 1999-10-26 | $24.91 | $29.10 | 6,694,780 | — | — |
| 1999-10-25 | $25.28 | $29.53 | 4,375,773 | — | — |
| 1999-10-22 | $25.71 | $30.04 | 7,136,239 | — | — |
| 1999-10-21 | $24.29 | $28.38 | 5,361,987 | — | — |
| 1999-10-20 | $24.54 | $28.67 | 6,251,292 | — | — |
| 1999-10-19 | $23.68 | $27.66 | 6,525,900 | — | — |
| 1999-10-18 | $23.31 | $27.23 | 6,138,469 | — | — |
| 1999-10-15 | $23.80 | $27.81 | 5,443,690 | — | — |
| 1999-10-14 | $24.60 | $28.74 | 6,043,487 | — | — |
| 1999-10-13 | $24.29 | $28.38 | 5,526,711 | — | — |
| 1999-10-12 | $24.66 | $28.81 | 4,593,107 | — | — |
| 1999-10-11 | $24.91 | $29.10 | 5,027,065 | — | — |
| 1999-10-08 | $24.97 | $29.17 | 4,945,666 | — | — |
| 1999-10-07 | $25.28 | $29.53 | 6,315,357 | — | — |
| 1999-10-06 | $25.28 | $29.47 | 5,543,132 | — | — |
| 1999-10-05 | $24.60 | $28.68 | 6,879,270 | — | — |
| 1999-10-04 | $25.28 | $29.47 | 3,825,950 | — | — |
| 1999-10-01 | $25.03 | $29.19 | 6,437,912 | — | — |
| 1999-09-30 | $25.65 | $29.90 | 9,113,533 | — | — |
| 1999-09-29 | $25.83 | $30.12 | 5,410,644 | — | — |
| 1999-09-28 | $26.08 | $30.41 | 7,632,337 | — | — |
| 1999-09-27 | $25.77 | $30.05 | 5,171,617 | — | — |
| 1999-09-24 | $25.96 | $30.26 | 4,149,823 | — | — |
| 1999-09-23 | $26.27 | $30.62 | 5,826,761 | — | — |
| 1999-09-22 | $27.01 | $31.49 | 4,022,909 | — | — |
| 1999-09-21 | $27.31 | $31.85 | 4,851,597 | — | — |
| 1999-09-20 | $27.81 | $32.42 | 2,907,552 | — | — |
| 1999-09-17 | $27.87 | $32.49 | 4,870,552 | — | — |
| 1999-09-16 | $27.13 | $31.63 | 3,153,979 | — | — |
| 1999-09-15 | $27.13 | $31.63 | 3,824,835 | — | — |
| 1999-09-14 | $27.56 | $32.13 | 4,420,274 | — | — |
| 1999-09-13 | $27.68 | $32.28 | 4,150,228 | — | — |
| 1999-09-10 | $27.50 | $32.06 | 4,536,645 | — | — |
| 1999-09-09 | $28.36 | $33.07 | 4,403,649 | — | — |
| 1999-09-08 | $28.67 | $33.43 | 6,246,832 | — | — |
| 1999-09-07 | $28.30 | $33.00 | 5,803,041 | — | — |
| 1999-09-03 | $27.56 | $32.13 | 3,627,471 | — | — |
| 1999-09-02 | $27.38 | $31.92 | 3,193,817 | — | — |
| 1999-09-01 | $27.68 | $32.28 | 4,681,196 | — | — |
| 1999-08-31 | $27.38 | $31.92 | 5,141,713 | — | — |
| 1999-08-30 | $28.12 | $32.78 | 3,990,877 | — | — |
| 1999-08-27 | $28.73 | $33.50 | 4,028,586 | — | — |
| 1999-08-26 | $29.10 | $33.93 | 4,937,354 | — | — |
| 1999-08-25 | $29.47 | $34.36 | 5,390,877 | — | — |
| 1999-08-24 | $29.41 | $34.29 | 6,310,390 | — | — |
| 1999-08-23 | $29.59 | $34.51 | 6,506,842 | — | — |
| 1999-08-20 | $29.47 | $34.36 | 10,076,635 | — | — |
| 1999-08-19 | $28.98 | $33.79 | 10,024,126 | — | — |
| 1999-08-18 | $28.79 | $33.57 | 11,616,422 | — | — |
| 1999-08-17 | $28.12 | $32.78 | 10,972,124 | — | — |
| 1999-08-16 | $27.56 | $32.13 | 6,130,360 | — | — |
| 1999-08-13 | $26.82 | $31.27 | 5,957,425 | — | — |
| 1999-08-12 | $25.77 | $30.05 | 5,058,996 | — | — |
| 1999-08-11 | $25.53 | $29.76 | 4,508,971 | — | — |
| 1999-08-10 | $25.28 | $29.47 | 4,683,629 | — | — |
| 1999-08-09 | $25.40 | $29.62 | 4,907,045 | — | — |
| 1999-08-06 | $25.16 | $29.33 | 4,979,017 | — | — |
| 1999-08-05 | $25.53 | $29.76 | 6,486,569 | — | — |
| 1999-08-04 | $25.65 | $29.90 | 6,697,821 | — | — |
| 1999-08-03 | $26.45 | $30.84 | 7,458,388 | — | — |
| 1999-08-02 | $26.82 | $31.27 | 3,526,812 | — | — |
| 1999-07-30 | $27.19 | $31.70 | 4,535,327 | — | — |
| 1999-07-29 | $27.38 | $31.92 | 4,804,967 | — | — |
| 1999-07-28 | $27.99 | $32.64 | 7,861,632 | — | — |
| 1999-07-27 | $27.87 | $32.49 | 11,460,517 | — | — |
| 1999-07-26 | $27.13 | $31.63 | 11,979,321 | — | — |
| 1999-07-23 | $26.45 | $30.84 | 6,091,536 | — | — |
| 1999-07-22 | $26.64 | $31.05 | 8,839,331 | — | — |
| 1999-07-21 | $26.82 | $31.27 | 9,746,579 | — | — |
| 1999-07-20 | $27.01 | $31.49 | 7,146,072 | — | — |
| 1999-07-19 | $27.44 | $31.99 | 7,571,211 | — | — |
| 1999-07-16 | $27.62 | $32.21 | 8,367,055 | — | — |
| 1999-07-15 | $27.75 | $32.35 | 8,829,397 | — | — |
| 1999-07-14 | $27.13 | $31.63 | 10,211,759 | — | — |
| 1999-07-13 | $27.19 | $31.70 | 10,635,884 | — | — |
| 1999-07-12 | $27.44 | $31.99 | 15,562,494 | — | — |
| 1999-07-09 | $27.25 | $31.77 | 11,071,870 | — | — |
| 1999-07-08 | $27.44 | $31.99 | 10,489,002 | — | — |
| 1999-07-07 | $27.68 | $32.28 | 11,952,255 | — | — |
| 1999-07-06 | $27.56 | $32.13 | 10,930,258 | — | — |
| 1999-07-02 | $27.93 | $32.56 | 11,733,198 | — | — |
| 1999-07-01 | $28.61 | $33.36 | 13,131,272 | — | — |
| 1999-06-30 | $30.40 | $35.44 | 9,638,925 | — | — |
| 1999-06-29 | $29.72 | $34.65 | 5,077,243 | — | — |
| 1999-06-28 | $28.92 | $33.71 | 3,448,860 | — | — |
| 1999-06-25 | $29.29 | $34.15 | 4,083,933 | — | — |
| 1999-06-24 | $29.16 | $34.00 | 4,062,544 | — | — |
| 1999-06-23 | $29.16 | $34.00 | 4,626,052 | — | — |
| 1999-06-22 | $29.72 | $34.65 | 4,097,719 | — | — |
| 1999-06-21 | $30.33 | $35.37 | 5,691,333 | — | — |
| 1999-06-18 | $30.09 | $35.08 | 7,236,290 | — | — |
| 1999-06-17 | $29.59 | $34.51 | 4,829,802 | — | — |
| 1999-06-16 | $28.98 | $33.79 | 3,936,341 | — | — |
| 1999-06-15 | $28.86 | $33.64 | 4,021,794 | — | — |
| 1999-06-14 | $28.61 | $33.36 | 3,638,419 | — | — |
| 1999-06-11 | $28.49 | $33.21 | 5,662,848 | — | — |
| 1999-06-10 | $28.98 | $33.79 | 4,225,241 | — | — |
| 1999-06-09 | $29.04 | $33.86 | 4,195,236 | — | — |
| 1999-06-08 | $29.23 | $34.07 | 8,163,609 | — | — |
| 1999-06-07 | $30.46 | $35.51 | 5,602,838 | — | — |
| 1999-06-04 | $30.21 | $35.22 | 11,034,465 | — | — |
| 1999-06-03 | $28.61 | $33.36 | 5,969,589 | — | — |
| 1999-06-02 | $28.73 | $33.50 | 4,256,868 | — | — |
| 1999-06-01 | $28.42 | $33.14 | 4,340,091 | — | — |
| 1999-05-28 | $28.73 | $33.50 | 5,253,624 | — | — |
| 1999-05-27 | $29.23 | $34.07 | 4,587,126 | — | — |
| 1999-05-26 | $29.59 | $34.51 | 6,228,485 | — | — |
| 1999-05-25 | $29.47 | $34.36 | 7,103,599 | — | — |
| 1999-05-24 | $29.47 | $34.36 | 5,753,675 | — | — |
| 1999-05-21 | $29.10 | $33.93 | 4,757,020 | — | — |
| 1999-05-20 | $29.41 | $34.29 | 5,400,912 | — | — |
| 1999-05-19 | $29.53 | $34.43 | 9,021,490 | — | — |
| 1999-05-18 | $29.16 | $34.00 | 8,897,719 | — | — |
| 1999-05-17 | $28.61 | $33.36 | 6,411,455 | — | — |
| 1999-05-14 | $28.98 | $33.79 | 7,843,284 | — | — |
| 1999-05-13 | $28.98 | $33.79 | 8,128,434 | — | — |
| 1999-05-12 | $28.79 | $33.57 | 9,728,637 | — | — |
| 1999-05-11 | $29.04 | $33.86 | 10,835,884 | — | — |
| 1999-05-10 | $29.35 | $34.22 | 7,526,001 | — | — |
| 1999-05-07 | $29.59 | $34.51 | 5,128,839 | — | — |
| 1999-05-06 | $29.47 | $34.36 | 7,867,511 | — | — |
| 1999-05-05 | $29.66 | $34.58 | 9,723,163 | — | — |
| 1999-05-04 | $30.33 | $35.37 | 6,048,860 | — | — |
| 1999-05-03 | $30.83 | $35.94 | 6,436,189 | — | — |
| 1999-04-30 | $31.32 | $36.52 | 7,895,286 | — | — |
| 1999-04-29 | $29.96 | $34.94 | 10,038,317 | — | — |
| 1999-04-28 | $32.06 | $37.38 | 11,748,606 | — | — |
| 1999-04-27 | $32.06 | $37.38 | 11,117,790 | — | — |
| 1999-04-26 | $34.53 | $40.26 | 5,938,368 | — | — |
| 1999-04-23 | $34.03 | $39.68 | 5,986,619 | — | — |
| 1999-04-22 | $32.99 | $38.46 | 4,403,041 | — | — |
| 1999-04-21 | $32.99 | $38.46 | 5,260,720 | — | — |
| 1999-04-20 | $32.62 | $38.03 | 4,415,813 | — | — |
| 1999-04-19 | $32.00 | $37.31 | 6,368,981 | — | — |
| 1999-04-16 | $32.92 | $38.39 | 4,386,113 | — | — |
| 1999-04-15 | $33.60 | $39.18 | 4,856,260 | — | — |
| 1999-04-14 | $34.53 | $40.26 | 7,041,865 | — | — |
| 1999-04-13 | $34.28 | $39.97 | 6,486,366 | — | — |
| 1999-04-12 | $34.96 | $40.76 | 9,849,062 | — | — |
| 1999-04-09 | $34.03 | $39.68 | 7,632,134 | — | — |
| 1999-04-08 | $33.60 | $39.18 | 13,021,794 | — | — |
| 1999-04-07 | $32.43 | $37.81 | 12,208,616 | — | — |
| 1999-04-06 | $30.21 | $35.22 | 7,775,469 | — | — |
| 1999-04-05 | $31.07 | $36.23 | 5,977,902 | — | — |
| 1999-04-01 | $31.07 | $36.23 | 5,878,966 | — | — |
| 1999-03-31 | $30.70 | $35.80 | 10,713,837 | — | — |
| 1999-03-30 | $32.37 | $37.74 | 6,013,583 | — | — |
| 1999-03-29 | $32.62 | $38.03 | 6,406,994 | — | — |
| 1999-03-26 | $32.49 | $37.88 | 5,628,789 | — | — |
| 1999-03-25 | $32.92 | $38.39 | 8,044,602 | — | — |
| 1999-03-24 | $32.74 | $38.17 | 6,107,856 | — | — |
| 1999-03-23 | $32.74 | $38.17 | 9,925,697 | — | — |
| 1999-03-22 | $33.91 | $39.54 | 4,398,784 | — | — |
| 1999-03-19 | $34.59 | $40.33 | 5,641,156 | — | — |
| 1999-03-18 | $34.96 | $40.76 | 5,382,970 | — | — |
| 1999-03-17 | $34.03 | $39.68 | 4,275,418 | — | — |
| 1999-03-16 | $34.59 | $40.33 | 4,256,462 | — | — |
| 1999-03-15 | $35.39 | $41.26 | 5,638,723 | — | — |
| 1999-03-12 | $35.58 | $41.48 | 8,854,536 | — | — |
| 1999-03-11 | $34.22 | $39.90 | 5,428,789 | — | — |
| 1999-03-10 | $34.03 | $39.68 | 5,652,610 | — | — |
| 1999-03-09 | $34.22 | $39.90 | 8,409,934 | — | — |
| 1999-03-08 | $35.95 | $41.91 | 6,134,313 | — | — |
| 1999-03-05 | $35.33 | $41.19 | 5,303,092 | — | — |
| 1999-03-04 | $34.71 | $40.47 | 5,182,970 | — | — |
| 1999-03-03 | $34.03 | $39.68 | 5,005,170 | — | — |
| 1999-03-02 | $33.73 | $39.32 | 4,392,296 | — | — |
| 1999-03-01 | $34.34 | $40.04 | 4,673,188 | — | — |
| 1999-02-26 | $34.71 | $40.47 | 5,842,473 | — | — |
| 1999-02-25 | $34.03 | $39.68 | 5,410,644 | — | — |
| 1999-02-24 | $34.59 | $40.33 | 6,243,183 | — | — |
| 1999-02-23 | $34.40 | $40.11 | 5,029,701 | — | — |
| 1999-02-22 | $34.40 | $40.11 | 5,518,398 | — | — |
| 1999-02-19 | $33.66 | $39.25 | 3,218,044 | — | — |
| 1999-02-18 | $34.03 | $39.68 | 4,893,259 | — | — |
| 1999-02-17 | $34.40 | $40.11 | 4,530,867 | — | — |
| 1999-02-16 | $34.59 | $40.33 | 5,063,761 | — | — |
| 1999-02-12 | $34.96 | $40.76 | 6,739,280 | — | — |
| 1999-02-11 | $34.71 | $40.47 | 6,629,498 | — | — |
| 1999-02-10 | $33.60 | $39.18 | 6,145,261 | — | — |
| 1999-02-09 | $33.05 | $38.53 | 5,849,772 | — | — |
| 1999-02-08 | $33.54 | $39.11 | 4,882,615 | — | — |
| 1999-02-05 | $33.79 | $39.39 | 7,460,720 | — | — |
| 1999-02-04 | $32.68 | $38.10 | 5,898,936 | — | — |
| 1999-02-03 | $33.17 | $38.67 | 6,680,892 | — | — |
| 1999-02-02 | $32.92 | $38.39 | 6,066,295 | — | — |
| 1999-02-01 | $33.23 | $38.75 | 6,276,837 | — | — |
| 1999-01-29 | $32.55 | $37.96 | 8,984,896 | — | — |
| 1999-01-28 | $33.05 | $38.53 | 12,280,487 | — | — |
| 1999-01-27 | $32.49 | $37.88 | 11,783,984 | — | — |
| 1999-01-26 | $34.10 | $39.75 | 5,751,445 | — | — |
| 1999-01-25 | $34.47 | $40.18 | 4,172,225 | — | — |
| 1999-01-22 | $33.66 | $39.25 | 5,121,845 | — | — |
| 1999-01-21 | $34.10 | $39.75 | 7,556,716 | — | — |
| 1999-01-20 | $35.51 | $41.41 | 7,527,015 | — | — |
| 1999-01-19 | $36.01 | $41.98 | 7,123,974 | — | — |
| 1999-01-15 | $35.51 | $41.41 | 6,611,455 | — | — |
| 1999-01-14 | $35.58 | $41.48 | 7,615,408 | — | — |
| 1999-01-13 | $35.64 | $41.55 | 15,802,940 | — | — |
| 1999-01-12 | $37.49 | $43.71 | 21,560,568 | — | — |
| 1999-01-11 | $34.77 | $40.54 | 17,532,083 | — | — |
| 1999-01-08 | $32.12 | $37.45 | 10,824,531 | — | — |
| 1999-01-07 | $31.32 | $36.52 | 11,116,168 | — | — |
| 1999-01-06 | $30.52 | $35.58 | 10,613,178 | — | — |
| 1999-01-05 | $30.15 | $35.15 | 6,304,105 | — | — |
| 1999-01-04 | $29.16 | $34.00 | 7,202,331 | — | — |