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
- 1978-04-12 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 | $32.99 | $32.99 | 979,025 | — | — |
| 1999-12-30 | $33.44 | $33.44 | 1,049,390 | — | — |
| 1999-12-29 | $34.05 | $34.05 | 1,369,816 | — | — |
| 1999-12-28 | $34.15 | $34.15 | 1,693,096 | — | — |
| 1999-12-27 | $33.84 | $33.84 | 2,282,571 | — | — |
| 1999-12-23 | $32.23 | $32.23 | 1,280,216 | — | — |
| 1999-12-22 | $32.03 | $32.03 | 1,507,939 | — | — |
| 1999-12-21 | $32.18 | $32.18 | 1,892,525 | — | — |
| 1999-12-20 | $32.48 | $32.48 | 2,038,343 | — | — |
| 1999-12-17 | $32.23 | $32.23 | 4,109,075 | — | — |
| 1999-12-16 | $34.55 | $34.55 | 5,112,920 | — | — |
| 1999-12-15 | $31.30 | $31.30 | 2,546,036 | — | — |
| 1999-12-14 | $31.12 | $31.12 | 1,797,340 | — | — |
| 1999-12-13 | $31.43 | $31.43 | 2,265,694 | — | — |
| 1999-12-10 | $32.03 | $32.03 | 2,343,877 | — | — |
| 1999-12-09 | $32.23 | $32.23 | 1,570,610 | — | — |
| 1999-12-08 | $32.79 | $32.79 | 1,754,029 | — | — |
| 1999-12-07 | $32.84 | $32.84 | 2,074,704 | — | — |
| 1999-12-06 | $32.99 | $32.99 | 1,861,500 | — | — |
| 1999-12-03 | $33.79 | $33.79 | 2,106,225 | — | — |
| 1999-12-02 | $32.94 | $32.94 | 2,028,539 | — | — |
| 1999-12-01 | $33.63 | $33.63 | 1,634,769 | — | — |
| 1999-11-30 | $33.99 | $33.99 | 1,869,442 | — | — |
| 1999-11-29 | $34.55 | $34.55 | 3,399,223 | — | — |
| 1999-11-26 | $33.24 | $33.24 | 975,798 | — | — |
| 1999-11-24 | $32.99 | $32.99 | 2,243,356 | — | — |
| 1999-11-23 | $33.59 | $33.59 | 2,323,276 | — | — |
| 1999-11-22 | $32.99 | $32.99 | 2,328,861 | — | — |
| 1999-11-19 | $33.99 | $33.99 | 1,641,719 | — | — |
| 1999-11-18 | $34.95 | $34.95 | 1,489,945 | — | — |
| 1999-11-17 | $34.70 | $34.70 | 2,048,022 | — | — |
| 1999-11-16 | $35.81 | $35.81 | 1,565,397 | — | — |
| 1999-11-15 | $35.96 | $35.96 | 1,987,213 | — | — |
| 1999-11-12 | $36.71 | $36.71 | 2,413,745 | — | — |
| 1999-11-11 | $36.06 | $36.06 | 2,781,702 | — | — |
| 1999-11-10 | $34.85 | $34.85 | 5,695,073 | — | — |
| 1999-11-09 | $35.46 | $35.46 | 3,605,850 | — | — |
| 1999-11-08 | $35.71 | $35.71 | 3,374,031 | — | — |
| 1999-11-05 | $33.74 | $33.74 | 2,636,505 | — | — |
| 1999-11-04 | $32.84 | $32.84 | 1,862,989 | — | — |
| 1999-11-03 | $33.39 | $33.39 | 1,461,898 | — | — |
| 1999-11-02 | $33.79 | $33.79 | 1,778,353 | — | — |
| 1999-11-01 | $33.44 | $33.44 | 1,741,744 | — | — |
| 1999-10-29 | $34.70 | $34.70 | 2,410,643 | — | — |
| 1999-10-28 | $34.60 | $34.60 | 1,972,818 | — | — |
| 1999-10-27 | $33.24 | $33.24 | 2,463,137 | — | — |
| 1999-10-26 | $31.38 | $31.38 | 1,941,296 | — | — |
| 1999-10-25 | $31.83 | $31.83 | 1,097,292 | — | — |
| 1999-10-22 | $32.23 | $32.23 | 2,069,988 | — | — |
| 1999-10-21 | $31.43 | $31.43 | 1,815,831 | — | — |
| 1999-10-20 | $31.63 | $31.63 | 1,865,968 | — | — |
| 1999-10-19 | $31.83 | $31.83 | 1,316,577 | — | — |
| 1999-10-18 | $32.28 | $32.28 | 1,277,858 | — | — |
| 1999-10-15 | $32.13 | $32.13 | 2,159,588 | — | — |
| 1999-10-14 | $32.53 | $32.53 | 1,741,868 | — | — |
| 1999-10-13 | $32.53 | $32.53 | 2,259,489 | — | — |
| 1999-10-12 | $34.05 | $34.05 | 2,440,178 | — | — |
| 1999-10-11 | $34.45 | $34.45 | 2,137,995 | — | — |
| 1999-10-08 | $34.10 | $34.10 | 3,085,498 | — | — |
| 1999-10-07 | $34.60 | $34.60 | 4,037,469 | — | — |
| 1999-10-06 | $33.54 | $33.54 | 3,175,843 | — | — |
| 1999-10-05 | $33.04 | $33.04 | 3,878,870 | — | — |
| 1999-10-04 | $32.53 | $32.53 | 3,773,633 | — | — |
| 1999-10-01 | $30.72 | $30.72 | 2,161,450 | — | — |
| 1999-09-30 | $31.33 | $31.33 | 2,862,987 | — | — |
| 1999-09-29 | $30.62 | $30.62 | 4,252,659 | — | — |
| 1999-09-28 | $29.31 | $29.31 | 2,424,045 | — | — |
| 1999-09-27 | $28.61 | $28.61 | 2,638,366 | — | — |
| 1999-09-24 | $28.35 | $28.35 | 2,315,458 | — | — |
| 1999-09-23 | $28.40 | $28.40 | 3,742,236 | — | — |
| 1999-09-22 | $29.31 | $29.31 | 3,783,809 | — | — |
| 1999-09-21 | $30.62 | $30.62 | 2,132,410 | — | — |
| 1999-09-20 | $30.72 | $30.72 | 2,086,866 | — | — |
| 1999-09-17 | $31.07 | $31.07 | 4,485,470 | — | — |
| 1999-09-16 | $30.82 | $30.82 | 12,702,256 | — | — |
| 1999-09-15 | $35.20 | $35.20 | 2,072,966 | — | — |
| 1999-09-14 | $36.21 | $36.21 | 1,264,951 | — | — |
| 1999-09-13 | $36.71 | $36.71 | 1,885,948 | — | — |
| 1999-09-10 | $37.27 | $37.27 | 1,354,800 | — | — |
| 1999-09-09 | $37.52 | $37.52 | 2,150,901 | — | — |
| 1999-09-08 | $37.62 | $37.62 | 2,116,650 | — | — |
| 1999-09-07 | $36.31 | $36.31 | 1,142,341 | — | — |
| 1999-09-03 | $36.61 | $36.61 | 1,921,068 | — | — |
| 1999-09-02 | $35.56 | $35.56 | 2,555,591 | — | — |
| 1999-09-01 | $35.51 | $35.51 | 1,489,572 | — | — |
| 1999-08-31 | $34.20 | $34.20 | 1,719,033 | — | — |
| 1999-08-30 | $33.84 | $33.84 | 1,323,651 | — | — |
| 1999-08-27 | $34.70 | $34.70 | 1,566,390 | — | — |
| 1999-08-26 | $35.56 | $35.56 | 2,563,534 | — | — |
| 1999-08-25 | $36.46 | $36.46 | 4,613,666 | — | — |
| 1999-08-24 | $33.79 | $33.79 | 2,816,946 | — | — |
| 1999-08-23 | $33.49 | $33.49 | 3,355,664 | — | — |
| 1999-08-20 | $32.23 | $32.23 | 2,175,969 | — | — |
| 1999-08-19 | $32.53 | $32.53 | 2,419,081 | — | — |
| 1999-08-18 | $33.29 | $33.29 | 1,852,068 | — | — |
| 1999-08-17 | $33.94 | $33.94 | 1,854,178 | — | — |
| 1999-08-16 | $34.45 | $34.45 | 1,461,278 | — | — |
| 1999-08-13 | $34.65 | $34.65 | 2,826,750 | — | — |
| 1999-08-12 | $33.64 | $33.64 | 1,750,182 | — | — |
| 1999-08-11 | $32.89 | $32.89 | 2,331,219 | — | — |
| 1999-08-10 | $32.33 | $32.33 | 3,289,146 | — | — |
| 1999-08-09 | $34.10 | $34.10 | 1,169,146 | — | — |
| 1999-08-06 | $34.20 | $34.20 | 1,203,894 | — | — |
| 1999-08-05 | $34.70 | $34.70 | 2,164,925 | — | — |
| 1999-08-04 | $33.64 | $33.64 | 2,330,350 | — | — |
| 1999-08-03 | $35.30 | $35.30 | 1,889,298 | — | — |
| 1999-08-02 | $36.06 | $36.06 | 1,170,387 | — | — |
| 1999-07-30 | $36.06 | $36.06 | 1,778,477 | — | — |
| 1999-07-29 | $36.51 | $36.51 | 2,047,898 | — | — |
| 1999-07-28 | $38.02 | $38.02 | 2,838,788 | — | — |
| 1999-07-27 | $36.06 | $36.06 | 2,629,927 | — | — |
| 1999-07-26 | $35.46 | $35.46 | 2,390,166 | — | — |
| 1999-07-23 | $36.26 | $36.26 | 1,971,825 | — | — |
| 1999-07-22 | $37.27 | $37.27 | 1,779,718 | — | — |
| 1999-07-21 | $37.32 | $37.32 | 1,820,547 | — | — |
| 1999-07-20 | $38.28 | $38.28 | 1,290,144 | — | — |
| 1999-07-19 | $38.33 | $38.33 | 1,410,272 | — | — |
| 1999-07-16 | $38.23 | $38.23 | 2,583,142 | — | — |
| 1999-07-15 | $39.03 | $39.03 | 1,408,659 | — | — |
| 1999-07-14 | $39.59 | $39.58 | 1,665,174 | — | — |
| 1999-07-13 | $38.58 | $38.58 | 1,932,733 | — | — |
| 1999-07-12 | $39.23 | $39.23 | 2,060,805 | — | — |
| 1999-07-09 | $39.08 | $39.08 | 3,450,601 | — | — |
| 1999-07-08 | $40.29 | $40.29 | 4,735,408 | — | — |
| 1999-07-07 | $41.00 | $41.00 | 3,167,528 | — | — |
| 1999-07-06 | $43.16 | $43.16 | 1,627,075 | — | — |
| 1999-07-02 | $44.27 | $44.27 | 1,823,153 | — | — |
| 1999-07-01 | $43.71 | $43.71 | 2,548,766 | — | — |
| 1999-06-30 | $43.71 | $43.71 | 4,103,491 | — | — |
| 1999-06-29 | $44.42 | $44.42 | 1,979,147 | — | — |
| 1999-06-28 | $44.62 | $44.62 | 2,599,771 | — | — |
| 1999-06-25 | $42.30 | $42.30 | 879,993 | — | — |
| 1999-06-24 | $42.25 | $42.25 | 1,008,561 | — | — |
| 1999-06-23 | $43.61 | $43.61 | 1,024,942 | — | — |
| 1999-06-22 | $44.07 | $44.07 | 1,304,787 | — | — |
| 1999-06-21 | $45.23 | $45.23 | 1,365,100 | — | — |
| 1999-06-18 | $43.97 | $43.97 | 1,422,310 | — | — |
| 1999-06-17 | $42.71 | $42.71 | 1,126,580 | — | — |
| 1999-06-16 | $42.41 | $42.41 | 1,447,254 | — | — |
| 1999-06-15 | $40.44 | $40.44 | 1,127,076 | — | — |
| 1999-06-14 | $39.74 | $39.74 | 898,980 | — | — |
| 1999-06-11 | $40.64 | $40.64 | 3,329,603 | — | — |
| 1999-06-10 | $40.39 | $40.39 | 1,229,086 | — | — |
| 1999-06-09 | $40.84 | $40.84 | 1,078,553 | — | — |
| 1999-06-08 | $40.74 | $40.74 | 1,058,077 | — | — |
| 1999-06-07 | $41.90 | $41.90 | 1,523,452 | — | — |
| 1999-06-04 | $42.10 | $42.10 | 1,712,084 | — | — |
| 1999-06-03 | $41.90 | $41.90 | 2,755,020 | — | — |
| 1999-06-02 | $44.12 | $44.12 | 1,906,548 | — | — |
| 1999-06-01 | $45.83 | $45.83 | 2,604,735 | — | — |
| 1999-05-28 | $44.17 | $44.17 | 1,346,981 | — | — |
| 1999-05-27 | $43.46 | $43.46 | 1,701,535 | — | — |
| 1999-05-26 | $44.57 | $44.57 | 1,506,698 | — | — |
| 1999-05-25 | $44.12 | $44.12 | 2,211,586 | — | — |
| 1999-05-24 | $42.71 | $42.71 | 2,589,347 | — | — |
| 1999-05-21 | $44.52 | $44.52 | 1,882,101 | — | — |
| 1999-05-20 | $46.08 | $46.08 | 1,642,588 | — | — |
| 1999-05-19 | $47.74 | $47.74 | 1,129,806 | — | — |
| 1999-05-18 | $48.35 | $48.35 | 1,253,658 | — | — |
| 1999-05-17 | $48.20 | $48.20 | 1,535,489 | — | — |
| 1999-05-14 | $48.25 | $48.25 | 1,495,157 | — | — |
| 1999-05-13 | $49.76 | $49.76 | 2,441,792 | — | — |
| 1999-05-12 | $47.89 | $47.89 | 2,000,244 | — | — |
| 1999-05-11 | $47.39 | $47.39 | 1,540,329 | — | — |
| 1999-05-10 | $47.34 | $47.34 | 2,754,400 | — | — |
| 1999-05-07 | $44.82 | $44.82 | 1,583,516 | — | — |
| 1999-05-06 | $45.02 | $45.02 | 1,994,535 | — | — |
| 1999-05-05 | $45.10 | $45.10 | 1,908,658 | — | — |
| 1999-05-04 | $45.48 | $45.48 | 1,305,284 | — | — |
| 1999-05-03 | $46.28 | $46.28 | 1,745,094 | — | — |
| 1999-04-30 | $45.43 | $45.43 | 2,281,951 | — | — |
| 1999-04-29 | $44.42 | $44.42 | 1,739,386 | — | — |
| 1999-04-28 | $43.29 | $43.29 | 4,630,916 | — | — |
| 1999-04-27 | $45.96 | $45.96 | 3,499,620 | — | — |
| 1999-04-26 | $46.18 | $46.18 | 2,049,387 | — | — |
| 1999-04-23 | $46.36 | $46.36 | 2,509,550 | — | — |
| 1999-04-22 | $47.74 | $47.74 | 4,381,723 | — | — |
| 1999-04-21 | $44.32 | $44.32 | 2,713,571 | — | — |
| 1999-04-20 | $43.16 | $43.16 | 3,380,484 | — | — |
| 1999-04-19 | $42.51 | $42.51 | 4,394,877 | — | — |
| 1999-04-16 | $42.46 | $42.46 | 2,867,703 | — | — |
| 1999-04-15 | $41.25 | $41.25 | 2,245,217 | — | — |
| 1999-04-14 | $42.58 | $42.58 | 2,223,127 | — | — |
| 1999-04-13 | $42.28 | $42.28 | 1,541,570 | — | — |
| 1999-04-12 | $42.58 | $42.58 | 2,940,177 | — | — |
| 1999-04-09 | $41.65 | $41.65 | 1,962,766 | — | — |
| 1999-04-08 | $42.15 | $42.15 | 4,735,160 | — | — |
| 1999-04-07 | $41.40 | $41.40 | 5,430,864 | — | — |
| 1999-04-06 | $40.06 | $40.06 | 2,846,109 | — | — |
| 1999-04-05 | $39.13 | $39.13 | 1,839,410 | — | — |
| 1999-04-01 | $38.73 | $38.73 | 2,009,924 | — | — |
| 1999-03-31 | $37.47 | $37.47 | 2,314,465 | — | — |
| 1999-03-30 | $39.28 | $39.28 | 2,260,854 | — | — |
| 1999-03-29 | $38.78 | $38.78 | 1,463,387 | — | — |
| 1999-03-26 | $38.15 | $38.15 | 1,249,439 | — | — |
| 1999-03-25 | $38.25 | $38.25 | 1,550,505 | — | — |
| 1999-03-24 | $37.70 | $37.70 | 1,903,446 | — | — |
| 1999-03-23 | $37.70 | $37.70 | 2,903,940 | — | — |
| 1999-03-22 | $38.75 | $38.75 | 1,941,172 | — | — |
| 1999-03-19 | $38.68 | $38.68 | 4,476,535 | — | — |
| 1999-03-18 | $39.53 | $39.53 | 8,028,525 | — | — |
| 1999-03-17 | $37.44 | $37.44 | 1,493,668 | — | — |
| 1999-03-16 | $38.17 | $38.17 | 1,583,020 | — | — |
| 1999-03-15 | $37.95 | $37.95 | 1,769,418 | — | — |
| 1999-03-12 | $36.94 | $36.94 | 3,388,426 | — | — |
| 1999-03-11 | $38.17 | $38.17 | 2,451,223 | — | — |
| 1999-03-10 | $37.97 | $37.97 | 1,611,563 | — | — |
| 1999-03-09 | $37.67 | $37.67 | 3,476,537 | — | — |
| 1999-03-08 | $38.35 | $38.35 | 1,454,452 | — | — |
| 1999-03-05 | $38.55 | $38.55 | 2,190,365 | — | — |
| 1999-03-04 | $37.34 | $37.34 | 1,260,360 | — | — |
| 1999-03-03 | $36.97 | $36.97 | 1,672,372 | — | — |
| 1999-03-02 | $37.34 | $37.34 | 2,540,327 | — | — |
| 1999-03-01 | $37.80 | $37.80 | 2,401,583 | — | — |
| 1999-02-26 | $38.38 | $38.38 | 1,997,514 | — | — |
| 1999-02-25 | $37.97 | $37.97 | 3,570,357 | — | — |
| 1999-02-24 | $37.65 | $37.65 | 5,488,695 | — | — |
| 1999-02-23 | $36.21 | $36.21 | 2,844,372 | — | — |
| 1999-02-22 | $36.31 | $36.31 | 3,206,744 | — | — |
| 1999-02-19 | $34.70 | $34.70 | 1,815,583 | — | — |
| 1999-02-18 | $33.84 | $33.84 | 2,065,272 | — | — |
| 1999-02-17 | $34.40 | $34.40 | 3,504,584 | — | — |
| 1999-02-16 | $33.64 | $33.64 | 3,288,154 | — | — |
| 1999-02-12 | $33.34 | $33.34 | 3,322,902 | — | — |
| 1999-02-11 | $34.80 | $34.80 | 3,491,181 | — | — |
| 1999-02-10 | $32.18 | $32.18 | 2,749,560 | — | — |
| 1999-02-09 | $33.47 | $33.47 | 2,599,895 | — | — |
| 1999-02-08 | $33.57 | $33.57 | 2,614,787 | — | — |
| 1999-02-05 | $33.26 | $33.26 | 2,279,717 | — | — |
| 1999-02-04 | $33.01 | $33.01 | 1,688,505 | — | — |
| 1999-02-03 | $33.44 | $33.44 | 1,516,254 | — | — |
| 1999-02-02 | $33.89 | $33.89 | 2,072,718 | — | — |
| 1999-02-01 | $34.30 | $34.30 | 3,549,756 | — | — |
| 1999-01-29 | $32.81 | $32.81 | 1,888,306 | — | — |
| 1999-01-28 | $32.99 | $32.99 | 1,874,406 | — | — |
| 1999-01-27 | $33.04 | $33.04 | 3,163,557 | — | — |
| 1999-01-26 | $33.44 | $33.44 | 3,465,120 | — | — |
| 1999-01-25 | $32.16 | $32.16 | 3,856,780 | — | — |
| 1999-01-22 | $30.72 | $30.72 | 1,978,154 | — | — |
| 1999-01-21 | $31.20 | $31.20 | 2,998,504 | — | — |
| 1999-01-20 | $31.30 | $31.30 | 3,556,458 | — | — |
| 1999-01-19 | $32.16 | $32.16 | 2,692,722 | — | — |
| 1999-01-15 | $31.85 | $31.85 | 4,436,823 | — | — |
| 1999-01-14 | $31.55 | $31.55 | 5,264,322 | — | — |
| 1999-01-13 | $33.67 | $33.67 | 2,633,650 | — | — |
| 1999-01-12 | $34.37 | $34.37 | 3,475,296 | — | — |
| 1999-01-11 | $35.10 | $35.10 | 2,099,772 | — | — |
| 1999-01-08 | $35.43 | $35.43 | 2,526,180 | — | — |
| 1999-01-07 | $35.18 | $35.18 | 2,755,268 | — | — |
| 1999-01-06 | $35.81 | $35.81 | 3,634,144 | — | — |
| 1999-01-05 | $34.47 | $34.47 | 3,534,864 | — | — |
| 1999-01-04 | $34.90 | $34.90 | 4,513,269 | — | — |