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
- 1972-06-01 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 | $29.30 | $119.59 | 1,206,272 | — | — |
| 1999-12-30 | $29.43 | $120.15 | 3,357,508 | — | — |
| 1999-12-29 | $29.06 | $118.61 | 2,456,762 | — | — |
| 1999-12-28 | $28.95 | $118.19 | 3,410,461 | — | — |
| 1999-12-27 | $28.78 | $117.49 | 3,976,748 | — | — |
| 1999-12-23 | $29.02 | $118.47 | 4,458,783 | — | — |
| 1999-12-22 | $28.03 | $114.41 | 4,924,988 | — | — |
| 1999-12-21 | $27.89 | $113.84 | 3,634,646 | — | — |
| 1999-12-20 | $27.75 | $113.28 | 5,643,947 | — | — |
| 1999-12-17 | $27.51 | $112.30 | 9,760,265 | — | — |
| 1999-12-16 | $27.31 | $111.46 | 6,368,729 | — | — |
| 1999-12-15 | $27.17 | $110.90 | 8,511,412 | — | — |
| 1999-12-14 | $26.65 | $108.80 | 4,505,731 | — | — |
| 1999-12-13 | $26.86 | $109.64 | 3,906,144 | — | — |
| 1999-12-10 | $26.89 | $109.78 | 6,787,985 | — | — |
| 1999-12-09 | $27.65 | $112.86 | 4,014,597 | — | — |
| 1999-12-08 | $27.73 | $113.18 | 4,114,134 | — | — |
| 1999-12-07 | $27.55 | $112.44 | 5,913,443 | — | — |
| 1999-12-06 | $28.78 | $117.49 | 4,107,401 | — | — |
| 1999-12-03 | $28.75 | $117.35 | 6,885,702 | — | — |
| 1999-12-02 | $27.75 | $113.28 | 6,674,982 | — | — |
| 1999-12-01 | $27.82 | $113.56 | 3,764,026 | — | — |
| 1999-11-30 | $27.75 | $113.28 | 4,885,500 | — | — |
| 1999-11-29 | $28.20 | $115.11 | 5,035,261 | — | — |
| 1999-11-26 | $27.82 | $113.56 | 1,485,048 | — | — |
| 1999-11-24 | $28.34 | $115.67 | 4,631,654 | — | — |
| 1999-11-23 | $27.75 | $113.28 | 4,887,684 | — | — |
| 1999-11-22 | $27.86 | $113.70 | 5,912,533 | — | — |
| 1999-11-19 | $27.72 | $113.14 | 7,246,911 | — | — |
| 1999-11-18 | $27.89 | $113.84 | 10,899,390 | — | — |
| 1999-11-17 | $28.92 | $118.05 | 7,433,247 | — | — |
| 1999-11-16 | $30.02 | $122.54 | 3,540,750 | — | — |
| 1999-11-15 | $30.02 | $122.54 | 3,921,065 | — | — |
| 1999-11-12 | $29.33 | $119.73 | 4,113,588 | — | — |
| 1999-11-11 | $29.26 | $119.45 | 4,325,946 | — | — |
| 1999-11-10 | $29.54 | $120.57 | 3,189,005 | — | — |
| 1999-11-09 | $29.71 | $121.28 | 2,401,989 | — | — |
| 1999-11-08 | $29.47 | $120.29 | 2,303,544 | — | — |
| 1999-11-05 | $29.50 | $120.43 | 3,557,674 | — | — |
| 1999-11-04 | $29.16 | $119.03 | 3,468,509 | — | — |
| 1999-11-03 | $29.54 | $120.57 | 4,459,875 | — | — |
| 1999-11-02 | $29.88 | $121.98 | 3,317,293 | — | — |
| 1999-11-01 | $30.02 | $122.54 | 3,735,821 | — | — |
| 1999-10-29 | $30.16 | $123.10 | 6,750,863 | — | — |
| 1999-10-28 | $29.98 | $122.40 | 6,190,945 | — | — |
| 1999-10-27 | $29.40 | $118.89 | 5,461,796 | — | — |
| 1999-10-26 | $29.68 | $120.00 | 3,396,267 | — | — |
| 1999-10-25 | $29.71 | $120.14 | 2,920,419 | — | — |
| 1999-10-22 | $29.61 | $119.73 | 3,059,443 | — | — |
| 1999-10-21 | $29.19 | $118.06 | 2,556,481 | — | — |
| 1999-10-20 | $29.19 | $118.06 | 3,683,050 | — | — |
| 1999-10-19 | $29.02 | $117.36 | 4,933,540 | — | — |
| 1999-10-18 | $28.61 | $115.70 | 4,443,680 | — | — |
| 1999-10-15 | $27.79 | $112.36 | 4,936,634 | — | — |
| 1999-10-14 | $29.16 | $117.92 | 5,780,241 | — | — |
| 1999-10-13 | $28.99 | $117.23 | 3,987,120 | — | — |
| 1999-10-12 | $29.09 | $117.64 | 3,724,721 | — | — |
| 1999-10-11 | $29.13 | $117.78 | 4,124,325 | — | — |
| 1999-10-08 | $28.65 | $115.84 | 3,649,386 | — | — |
| 1999-10-07 | $28.23 | $114.17 | 5,525,667 | — | — |
| 1999-10-06 | $29.13 | $117.78 | 4,060,999 | — | — |
| 1999-10-05 | $28.47 | $115.14 | 6,237,347 | — | — |
| 1999-10-04 | $28.20 | $114.03 | 3,145,696 | — | — |
| 1999-10-01 | $27.82 | $112.50 | 3,385,349 | — | — |
| 1999-09-30 | $27.61 | $111.67 | 3,082,189 | — | — |
| 1999-09-29 | $27.27 | $110.28 | 3,554,034 | — | — |
| 1999-09-28 | $27.44 | $110.98 | 4,810,165 | — | — |
| 1999-09-27 | $27.61 | $111.67 | 5,075,476 | — | — |
| 1999-09-24 | $27.31 | $110.42 | 3,682,322 | — | — |
| 1999-09-23 | $27.03 | $109.31 | 4,691,340 | — | — |
| 1999-09-22 | $27.37 | $110.70 | 4,941,547 | — | — |
| 1999-09-21 | $26.86 | $108.61 | 4,794,334 | — | — |
| 1999-09-20 | $27.44 | $110.98 | 1,786,752 | — | — |
| 1999-09-17 | $27.44 | $110.98 | 4,591,075 | — | — |
| 1999-09-16 | $27.44 | $110.98 | 4,092,662 | — | — |
| 1999-09-15 | $27.34 | $110.56 | 6,549,970 | — | — |
| 1999-09-14 | $28.13 | $113.75 | 4,065,367 | — | — |
| 1999-09-13 | $28.47 | $115.14 | 2,825,795 | — | — |
| 1999-09-10 | $27.89 | $112.78 | 3,844,093 | — | — |
| 1999-09-09 | $27.44 | $110.98 | 3,671,586 | — | — |
| 1999-09-08 | $27.70 | $112.02 | 4,988,313 | — | — |
| 1999-09-07 | $28.06 | $113.48 | 4,463,515 | — | — |
| 1999-09-03 | $28.83 | $116.60 | 5,986,048 | — | — |
| 1999-09-02 | $27.99 | $113.20 | 5,664,509 | — | — |
| 1999-09-01 | $28.51 | $115.28 | 4,839,826 | — | — |
| 1999-08-31 | $28.65 | $115.84 | 9,122,100 | — | — |
| 1999-08-30 | $27.89 | $112.78 | 4,720,455 | — | — |
| 1999-08-27 | $28.37 | $114.73 | 2,867,284 | — | — |
| 1999-08-26 | $28.37 | $114.73 | 4,461,877 | — | — |
| 1999-08-25 | $28.58 | $115.56 | 4,030,793 | — | — |
| 1999-08-24 | $28.10 | $113.61 | 3,211,933 | — | — |
| 1999-08-23 | $28.44 | $115.00 | 3,069,451 | — | — |
| 1999-08-20 | $28.40 | $114.86 | 5,177,378 | — | — |
| 1999-08-19 | $27.68 | $111.95 | 3,977,476 | — | — |
| 1999-08-18 | $27.96 | $113.06 | 7,550,071 | — | — |
| 1999-08-17 | $27.07 | $109.45 | 5,444,145 | — | — |
| 1999-08-16 | $26.72 | $108.06 | 4,406,194 | — | — |
| 1999-08-13 | $26.72 | $108.06 | 5,344,790 | — | — |
| 1999-08-12 | $25.97 | $105.00 | 3,754,564 | — | — |
| 1999-08-11 | $26.28 | $106.25 | 4,864,938 | — | — |
| 1999-08-10 | $25.49 | $103.06 | 5,422,309 | — | — |
| 1999-08-09 | $26.38 | $106.67 | 3,481,247 | — | — |
| 1999-08-06 | $26.45 | $106.95 | 4,128,874 | — | — |
| 1999-08-05 | $26.86 | $108.61 | 3,463,596 | — | — |
| 1999-08-04 | $27.00 | $109.17 | 4,901,150 | — | — |
| 1999-08-03 | $27.51 | $111.25 | 9,385,227 | — | — |
| 1999-08-02 | $27.13 | $109.73 | 9,667,097 | — | — |
| 1999-07-30 | $26.65 | $107.78 | 12,216,663 | — | — |
| 1999-07-29 | $28.58 | $115.56 | 7,979,335 | — | — |
| 1999-07-28 | $29.30 | $117.45 | 3,618,451 | — | — |
| 1999-07-27 | $29.33 | $117.59 | 5,280,373 | — | — |
| 1999-07-26 | $29.16 | $116.90 | 3,947,087 | — | — |
| 1999-07-23 | $29.37 | $117.73 | 4,073,919 | — | — |
| 1999-07-22 | $29.64 | $118.83 | 4,923,714 | — | — |
| 1999-07-21 | $29.88 | $119.79 | 4,891,141 | — | — |
| 1999-07-20 | $29.23 | $117.18 | 6,114,336 | — | — |
| 1999-07-19 | $29.64 | $118.83 | 6,013,344 | — | — |
| 1999-07-16 | $29.71 | $119.11 | 8,834,589 | — | — |
| 1999-07-15 | $29.40 | $117.87 | 9,800,298 | — | — |
| 1999-07-14 | $29.09 | $116.63 | 11,667,844 | — | — |
| 1999-07-13 | $29.40 | $117.87 | 10,023,938 | — | — |
| 1999-07-12 | $30.64 | $122.82 | 3,552,760 | — | — |
| 1999-07-09 | $30.77 | $123.37 | 3,015,042 | — | — |
| 1999-07-08 | $31.05 | $124.48 | 4,728,643 | — | — |
| 1999-07-07 | $31.60 | $126.68 | 3,601,164 | — | — |
| 1999-07-06 | $31.70 | $127.09 | 3,929,982 | — | — |
| 1999-07-02 | $31.56 | $126.54 | 4,810,893 | — | — |
| 1999-07-01 | $32.18 | $129.02 | 8,766,351 | — | — |
| 1999-06-30 | $31.01 | $124.34 | 10,488,868 | — | — |
| 1999-06-29 | $29.43 | $118.00 | 4,748,842 | — | — |
| 1999-06-28 | $29.19 | $117.04 | 4,175,458 | — | — |
| 1999-06-25 | $29.37 | $117.73 | 4,224,589 | — | — |
| 1999-06-24 | $29.61 | $118.69 | 7,653,975 | — | — |
| 1999-06-23 | $29.06 | $116.49 | 6,239,349 | — | — |
| 1999-06-22 | $30.12 | $120.76 | 2,996,481 | — | — |
| 1999-06-21 | $30.19 | $121.03 | 3,840,271 | — | — |
| 1999-06-18 | $30.26 | $121.31 | 6,335,610 | — | — |
| 1999-06-17 | $30.02 | $120.34 | 5,182,292 | — | — |
| 1999-06-16 | $30.12 | $120.76 | 6,513,940 | — | — |
| 1999-06-15 | $29.09 | $116.63 | 4,315,756 | — | — |
| 1999-06-14 | $29.40 | $117.87 | 5,003,962 | — | — |
| 1999-06-11 | $29.88 | $119.79 | 4,737,196 | — | — |
| 1999-06-10 | $30.22 | $121.17 | 5,121,696 | — | — |
| 1999-06-09 | $30.36 | $121.72 | 5,013,243 | — | — |
| 1999-06-08 | $30.77 | $123.37 | 4,738,106 | — | — |
| 1999-06-07 | $31.32 | $125.58 | 3,883,216 | — | — |
| 1999-06-04 | $30.95 | $124.06 | 4,420,570 | — | — |
| 1999-06-03 | $31.12 | $124.75 | 3,839,907 | — | — |
| 1999-06-02 | $31.05 | $124.48 | 4,790,149 | — | — |
| 1999-06-01 | $31.60 | $126.68 | 6,023,898 | — | — |
| 1999-05-28 | $31.39 | $125.85 | 4,989,223 | — | — |
| 1999-05-27 | $30.81 | $123.51 | 5,007,420 | — | — |
| 1999-05-26 | $31.67 | $126.95 | 5,418,669 | — | — |
| 1999-05-25 | $31.15 | $124.89 | 8,504,497 | — | — |
| 1999-05-24 | $30.84 | $123.65 | 4,909,156 | — | — |
| 1999-05-21 | $32.01 | $128.33 | 3,768,212 | — | — |
| 1999-05-20 | $31.84 | $127.64 | 3,794,961 | — | — |
| 1999-05-19 | $31.70 | $127.09 | 7,163,933 | — | — |
| 1999-05-18 | $32.05 | $128.47 | 8,529,245 | — | — |
| 1999-05-17 | $31.63 | $126.82 | 13,696,797 | — | — |
| 1999-05-14 | $33.38 | $133.84 | 6,407,306 | — | — |
| 1999-05-13 | $34.90 | $139.90 | 4,295,557 | — | — |
| 1999-05-12 | $35.45 | $142.10 | 3,625,002 | — | — |
| 1999-05-11 | $35.21 | $141.14 | 3,331,668 | — | — |
| 1999-05-10 | $35.21 | $141.14 | 3,096,928 | — | — |
| 1999-05-07 | $35.65 | $142.93 | 6,131,077 | — | — |
| 1999-05-06 | $34.35 | $137.69 | 3,498,716 | — | — |
| 1999-05-05 | $35.38 | $141.83 | 3,629,005 | — | — |
| 1999-05-04 | $35.24 | $141.27 | 7,519,864 | — | — |
| 1999-05-03 | $36.65 | $146.92 | 6,371,458 | — | — |
| 1999-04-30 | $35.14 | $140.86 | 4,465,334 | — | — |
| 1999-04-29 | $36.06 | $144.58 | 6,594,552 | — | — |
| 1999-04-28 | $35.24 | $140.26 | 4,517,923 | — | — |
| 1999-04-27 | $35.21 | $140.12 | 4,083,564 | — | — |
| 1999-04-26 | $35.27 | $140.40 | 4,256,616 | — | — |
| 1999-04-23 | $35.03 | $139.44 | 4,002,769 | — | — |
| 1999-04-22 | $35.17 | $139.99 | 3,794,051 | — | — |
| 1999-04-21 | $35.17 | $139.99 | 4,449,685 | — | — |
| 1999-04-20 | $35.10 | $139.71 | 8,662,264 | — | — |
| 1999-04-19 | $35.72 | $142.17 | 11,694,048 | — | — |
| 1999-04-16 | $35.65 | $141.90 | 9,471,480 | — | — |
| 1999-04-15 | $34.52 | $137.39 | 11,069,713 | — | — |
| 1999-04-14 | $34.48 | $137.25 | 7,787,176 | — | — |
| 1999-04-13 | $34.72 | $138.21 | 7,151,195 | — | — |
| 1999-04-12 | $33.80 | $134.52 | 6,363,270 | — | — |
| 1999-04-09 | $33.28 | $132.47 | 4,949,917 | — | — |
| 1999-04-08 | $33.45 | $133.15 | 4,949,371 | — | — |
| 1999-04-07 | $33.38 | $132.88 | 8,956,872 | — | — |
| 1999-04-06 | $32.01 | $127.41 | 7,241,815 | — | — |
| 1999-04-05 | $32.05 | $127.55 | 5,805,717 | — | — |
| 1999-04-01 | $31.05 | $123.58 | 3,482,338 | — | — |
| 1999-03-31 | $31.15 | $123.99 | 3,792,413 | — | — |
| 1999-03-30 | $31.12 | $123.86 | 4,290,462 | — | — |
| 1999-03-29 | $31.39 | $124.95 | 3,616,813 | — | — |
| 1999-03-26 | $31.29 | $124.54 | 3,372,065 | — | — |
| 1999-03-25 | $32.08 | $127.68 | 4,714,450 | — | — |
| 1999-03-24 | $30.88 | $122.90 | 5,094,765 | — | — |
| 1999-03-23 | $31.26 | $124.40 | 6,021,350 | — | — |
| 1999-03-22 | $32.56 | $129.60 | 3,625,730 | — | — |
| 1999-03-19 | $32.18 | $128.09 | 5,815,179 | — | — |
| 1999-03-18 | $32.05 | $127.55 | 3,973,108 | — | — |
| 1999-03-17 | $31.53 | $125.50 | 2,804,868 | — | — |
| 1999-03-16 | $31.84 | $126.73 | 2,989,749 | — | — |
| 1999-03-15 | $32.15 | $127.96 | 4,394,366 | — | — |
| 1999-03-12 | $31.84 | $126.73 | 4,805,070 | — | — |
| 1999-03-11 | $31.84 | $126.73 | 9,303,523 | — | — |
| 1999-03-10 | $31.26 | $124.40 | 6,611,839 | — | — |
| 1999-03-09 | $31.74 | $126.32 | 7,615,579 | — | — |
| 1999-03-08 | $33.01 | $131.37 | 2,747,912 | — | — |
| 1999-03-05 | $33.04 | $131.51 | 6,907,721 | — | — |
| 1999-03-04 | $32.08 | $127.68 | 4,422,754 | — | — |
| 1999-03-03 | $31.22 | $124.27 | 4,621,828 | — | — |
| 1999-03-02 | $31.39 | $124.95 | 5,974,766 | — | — |
| 1999-03-01 | $32.08 | $127.68 | 3,072,726 | — | — |
| 1999-02-26 | $32.59 | $129.73 | 3,525,101 | — | — |
| 1999-02-25 | $32.73 | $130.28 | 3,810,792 | — | — |
| 1999-02-24 | $32.70 | $130.14 | 4,103,762 | — | — |
| 1999-02-23 | $32.56 | $129.60 | 4,899,148 | — | — |
| 1999-02-22 | $33.21 | $132.20 | 4,983,036 | — | — |
| 1999-02-19 | $32.32 | $128.64 | 2,753,735 | — | — |
| 1999-02-18 | $33.01 | $131.37 | 4,005,135 | — | — |
| 1999-02-17 | $32.49 | $129.32 | 5,570,067 | — | — |
| 1999-02-16 | $31.56 | $125.63 | 5,091,489 | — | — |
| 1999-02-12 | $31.80 | $126.59 | 3,660,304 | — | — |
| 1999-02-11 | $33.04 | $131.51 | 3,865,383 | — | — |
| 1999-02-10 | $32.32 | $128.64 | 3,067,631 | — | — |
| 1999-02-09 | $31.60 | $125.77 | 3,724,175 | — | — |
| 1999-02-08 | $32.25 | $128.37 | 4,123,415 | — | — |
| 1999-02-05 | $31.46 | $125.22 | 5,533,674 | — | — |
| 1999-02-04 | $31.77 | $126.45 | 5,419,215 | — | — |
| 1999-02-03 | $33.18 | $132.06 | 7,255,463 | — | — |
| 1999-02-02 | $32.42 | $129.05 | 4,306,112 | — | — |
| 1999-02-01 | $33.38 | $132.88 | 6,457,530 | — | — |
| 1999-01-29 | $33.76 | $134.38 | 6,254,452 | — | — |
| 1999-01-28 | $34.35 | $136.71 | 12,463,230 | — | — |
| 1999-01-27 | $33.14 | $131.92 | 5,336,237 | — | — |
| 1999-01-26 | $33.97 | $134.20 | 5,305,485 | — | — |
| 1999-01-25 | $33.52 | $132.43 | 4,501,000 | — | — |
| 1999-01-22 | $33.45 | $132.16 | 5,574,435 | — | — |
| 1999-01-21 | $34.11 | $134.74 | 7,141,005 | — | — |
| 1999-01-20 | $35.55 | $140.44 | 7,217,614 | — | — |
| 1999-01-19 | $35.14 | $138.81 | 5,840,655 | — | — |
| 1999-01-15 | $34.07 | $134.60 | 6,085,585 | — | — |
| 1999-01-14 | $33.18 | $131.08 | 5,443,781 | — | — |
| 1999-01-13 | $33.73 | $133.25 | 8,985,805 | — | — |
| 1999-01-12 | $34.55 | $136.50 | 7,574,818 | — | — |
| 1999-01-11 | $35.45 | $140.03 | 7,189,226 | — | — |
| 1999-01-08 | $35.72 | $141.12 | 13,933,539 | — | — |
| 1999-01-07 | $33.97 | $134.20 | 7,604,115 | — | — |
| 1999-01-06 | $33.93 | $134.06 | 8,066,862 | — | — |
| 1999-01-05 | $32.70 | $129.18 | 6,160,738 | — | — |
| 1999-01-04 | $31.74 | $125.38 | 4,982,854 | — | — |