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
- 1981-12-31 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 | $42.98 | $78.83 | 1,133,700 | — | — |
| 1999-12-30 | $40.65 | $74.55 | 1,221,000 | — | — |
| 1999-12-29 | $41.38 | $75.89 | 1,509,600 | — | — |
| 1999-12-28 | $40.88 | $74.97 | 2,302,200 | — | — |
| 1999-12-27 | $40.00 | $73.36 | 3,408,300 | — | — |
| 1999-12-23 | $41.02 | $75.24 | 3,559,800 | — | — |
| 1999-12-22 | $39.58 | $72.60 | 3,355,500 | — | — |
| 1999-12-21 | $37.54 | $68.86 | 4,343,700 | — | — |
| 1999-12-20 | $38.13 | $69.93 | 3,237,600 | — | — |
| 1999-12-17 | $37.50 | $68.78 | 7,055,700 | — | — |
| 1999-12-16 | $36.25 | $66.49 | 7,104,900 | — | — |
| 1999-12-15 | $35.17 | $64.50 | 11,779,800 | — | — |
| 1999-12-14 | $37.75 | $69.24 | 4,645,500 | — | — |
| 1999-12-13 | $39.70 | $72.81 | 4,316,700 | — | — |
| 1999-12-10 | $39.00 | $71.53 | 7,239,600 | — | — |
| 1999-12-09 | $38.58 | $70.77 | 7,144,200 | — | — |
| 1999-12-08 | $35.74 | $65.56 | 5,282,100 | — | — |
| 1999-12-07 | $35.08 | $64.35 | 7,203,000 | — | — |
| 1999-12-06 | $35.00 | $64.19 | 6,687,300 | — | — |
| 1999-12-03 | $34.75 | $63.74 | 5,765,700 | — | — |
| 1999-12-02 | $32.52 | $59.65 | 3,549,900 | — | — |
| 1999-12-01 | $32.08 | $58.84 | 5,889,900 | — | — |
| 1999-11-30 | $31.23 | $57.28 | 4,839,600 | — | — |
| 1999-11-29 | $32.63 | $59.84 | 2,444,700 | — | — |
| 1999-11-26 | $33.08 | $60.57 | 1,555,500 | — | — |
| 1999-11-24 | $33.06 | $60.53 | 2,295,900 | — | — |
| 1999-11-23 | $33.19 | $60.76 | 4,650,900 | — | — |
| 1999-11-22 | $33.13 | $60.64 | 3,271,200 | — | — |
| 1999-11-19 | $32.46 | $59.42 | 3,279,000 | — | — |
| 1999-11-18 | $32.17 | $58.89 | 4,853,100 | — | — |
| 1999-11-17 | $31.79 | $58.20 | 5,925,000 | — | — |
| 1999-11-16 | $30.67 | $56.14 | 9,277,200 | — | — |
| 1999-11-15 | $28.92 | $52.94 | 16,089,000 | — | — |
| 1999-11-12 | $30.13 | $55.15 | 2,841,900 | — | — |
| 1999-11-11 | $28.15 | $51.53 | 2,118,900 | — | — |
| 1999-11-10 | $28.81 | $52.75 | 3,867,000 | — | — |
| 1999-11-09 | $28.54 | $52.25 | 3,807,300 | — | — |
| 1999-11-08 | $27.35 | $50.08 | 2,655,300 | — | — |
| 1999-11-05 | $26.92 | $49.28 | 8,999,700 | — | — |
| 1999-11-04 | $26.44 | $48.40 | 3,272,100 | — | — |
| 1999-11-03 | $25.60 | $46.88 | 1,655,100 | — | — |
| 1999-11-02 | $26.25 | $48.06 | 2,535,900 | — | — |
| 1999-11-01 | $26.50 | $48.52 | 4,046,100 | — | — |
| 1999-10-29 | $26.21 | $47.98 | 6,038,100 | — | — |
| 1999-10-28 | $24.69 | $45.20 | 3,269,400 | — | — |
| 1999-10-27 | $23.35 | $42.76 | 2,062,500 | — | — |
| 1999-10-26 | $23.29 | $42.64 | 2,329,800 | — | — |
| 1999-10-25 | $22.92 | $41.96 | 1,184,100 | — | — |
| 1999-10-22 | $23.29 | $42.64 | 2,191,800 | — | — |
| 1999-10-21 | $22.33 | $40.89 | 1,215,000 | — | — |
| 1999-10-20 | $22.31 | $40.85 | 1,750,800 | — | — |
| 1999-10-19 | $22.23 | $40.70 | 1,927,200 | — | — |
| 1999-10-18 | $22.00 | $40.28 | 2,454,300 | — | — |
| 1999-10-15 | $21.88 | $40.05 | 3,468,300 | — | — |
| 1999-10-14 | $22.08 | $40.43 | 4,213,200 | — | — |
| 1999-10-13 | $22.58 | $41.35 | 2,146,500 | — | — |
| 1999-10-12 | $23.69 | $43.37 | 1,817,700 | — | — |
| 1999-10-11 | $23.56 | $43.14 | 2,082,000 | — | — |
| 1999-10-08 | $23.48 | $42.99 | 1,387,200 | — | — |
| 1999-10-07 | $22.85 | $41.84 | 1,177,500 | — | — |
| 1999-10-06 | $23.10 | $42.30 | 2,190,600 | — | — |
| 1999-10-05 | $22.71 | $41.57 | 1,308,900 | — | — |
| 1999-10-04 | $22.98 | $42.07 | 1,299,600 | — | — |
| 1999-10-01 | $22.83 | $41.80 | 1,242,600 | — | — |
| 1999-09-30 | $22.85 | $41.84 | 5,359,200 | — | — |
| 1999-09-29 | $22.00 | $40.28 | 1,776,300 | — | — |
| 1999-09-28 | $21.75 | $39.82 | 2,368,200 | — | — |
| 1999-09-27 | $21.94 | $40.16 | 1,994,700 | — | — |
| 1999-09-24 | $21.29 | $38.98 | 3,067,500 | — | — |
| 1999-09-23 | $21.83 | $39.97 | 2,874,600 | — | — |
| 1999-09-22 | $21.65 | $39.63 | 4,088,400 | — | — |
| 1999-09-21 | $22.04 | $40.35 | 2,786,400 | — | — |
| 1999-09-20 | $22.67 | $41.50 | 1,393,200 | — | — |
| 1999-09-17 | $22.60 | $41.38 | 1,890,300 | — | — |
| 1999-09-16 | $22.35 | $40.93 | 1,379,100 | — | — |
| 1999-09-15 | $22.73 | $41.61 | 1,571,100 | — | — |
| 1999-09-14 | $23.10 | $42.30 | 1,205,700 | — | — |
| 1999-09-13 | $23.31 | $42.68 | 1,383,900 | — | — |
| 1999-09-10 | $23.69 | $43.37 | 2,301,600 | — | — |
| 1999-09-09 | $23.79 | $43.56 | 4,213,200 | — | — |
| 1999-09-08 | $23.83 | $43.63 | 2,421,600 | — | — |
| 1999-09-07 | $23.60 | $43.21 | 3,418,200 | — | — |
| 1999-09-03 | $23.02 | $42.15 | 2,543,700 | — | — |
| 1999-09-02 | $22.17 | $40.58 | 2,717,700 | — | — |
| 1999-09-01 | $22.13 | $40.40 | 1,950,000 | — | — |
| 1999-08-31 | $22.17 | $40.47 | 1,900,200 | — | — |
| 1999-08-30 | $22.35 | $40.81 | 2,259,000 | — | — |
| 1999-08-27 | $22.52 | $41.12 | 1,711,200 | — | — |
| 1999-08-26 | $22.81 | $41.65 | 3,304,200 | — | — |
| 1999-08-25 | $22.63 | $41.31 | 3,805,200 | — | — |
| 1999-08-24 | $21.83 | $39.86 | 2,886,600 | — | — |
| 1999-08-23 | $21.65 | $39.52 | 1,198,800 | — | — |
| 1999-08-20 | $21.65 | $39.52 | 1,754,700 | — | — |
| 1999-08-19 | $21.46 | $39.18 | 1,480,500 | — | — |
| 1999-08-18 | $21.92 | $40.02 | 2,303,100 | — | — |
| 1999-08-17 | $21.96 | $40.09 | 2,171,100 | — | — |
| 1999-08-16 | $21.75 | $39.71 | 1,857,300 | — | — |
| 1999-08-13 | $21.54 | $39.33 | 5,386,200 | — | — |
| 1999-08-12 | $20.46 | $37.35 | 6,561,900 | — | — |
| 1999-08-11 | $21.71 | $39.64 | 4,385,100 | — | — |
| 1999-08-10 | $21.83 | $39.86 | 3,675,300 | — | — |
| 1999-08-09 | $23.40 | $42.72 | 2,163,300 | — | — |
| 1999-08-06 | $23.23 | $42.41 | 1,039,500 | — | — |
| 1999-08-05 | $23.46 | $42.83 | 2,267,700 | — | — |
| 1999-08-04 | $22.79 | $41.61 | 3,346,800 | — | — |
| 1999-08-03 | $23.25 | $42.45 | 1,386,900 | — | — |
| 1999-08-02 | $23.58 | $43.06 | 2,222,100 | — | — |
| 1999-07-30 | $23.33 | $42.60 | 2,461,500 | — | — |
| 1999-07-29 | $23.50 | $42.91 | 1,736,400 | — | — |
| 1999-07-28 | $23.98 | $43.78 | 2,079,000 | — | — |
| 1999-07-27 | $24.04 | $43.90 | 4,141,500 | — | — |
| 1999-07-26 | $24.10 | $44.01 | 2,999,100 | — | — |
| 1999-07-23 | $24.50 | $44.73 | 3,121,800 | — | — |
| 1999-07-22 | $24.35 | $44.47 | 4,621,500 | — | — |
| 1999-07-21 | $25.00 | $45.65 | 3,502,500 | — | — |
| 1999-07-20 | $23.56 | $43.02 | 3,097,800 | — | — |
| 1999-07-19 | $23.88 | $43.59 | 2,251,800 | — | — |
| 1999-07-16 | $23.75 | $43.36 | 2,405,700 | — | — |
| 1999-07-15 | $23.63 | $43.14 | 2,905,500 | — | — |
| 1999-07-14 | $23.85 | $43.55 | 1,256,100 | — | — |
| 1999-07-13 | $24.17 | $44.12 | 1,138,200 | — | — |
| 1999-07-12 | $24.42 | $44.58 | 2,589,600 | — | — |
| 1999-07-09 | $24.40 | $44.54 | 2,139,900 | — | — |
| 1999-07-08 | $23.90 | $43.63 | 2,496,900 | — | — |
| 1999-07-07 | $23.81 | $43.48 | 2,716,500 | — | — |
| 1999-07-06 | $23.58 | $43.06 | 2,365,200 | — | — |
| 1999-07-02 | $23.40 | $42.72 | 2,372,100 | — | — |
| 1999-07-01 | $23.33 | $42.60 | 4,058,400 | — | — |
| 1999-06-30 | $23.38 | $42.68 | 11,763,000 | — | — |
| 1999-06-29 | $21.73 | $39.67 | 3,824,700 | — | — |
| 1999-06-28 | $20.69 | $37.77 | 3,164,100 | — | — |
| 1999-06-25 | $20.04 | $36.59 | 2,050,800 | — | — |
| 1999-06-24 | $19.71 | $35.98 | 1,375,500 | — | — |
| 1999-06-23 | $20.06 | $36.63 | 2,701,500 | — | — |
| 1999-06-22 | $20.17 | $36.82 | 791,700 | — | — |
| 1999-06-21 | $20.25 | $36.97 | 1,262,100 | — | — |
| 1999-06-18 | $20.54 | $37.51 | 1,775,100 | — | — |
| 1999-06-17 | $20.60 | $37.62 | 1,445,400 | — | — |
| 1999-06-16 | $20.35 | $37.16 | 3,339,000 | — | — |
| 1999-06-15 | $20.40 | $37.24 | 4,385,100 | — | — |
| 1999-06-14 | $20.54 | $37.51 | 3,532,200 | — | — |
| 1999-06-11 | $20.10 | $36.71 | 2,546,100 | — | — |
| 1999-06-10 | $19.92 | $36.36 | 1,809,000 | — | — |
| 1999-06-09 | $19.83 | $36.21 | 3,240,300 | — | — |
| 1999-06-08 | $19.54 | $35.68 | 3,528,300 | — | — |
| 1999-06-07 | $18.29 | $33.40 | 1,947,900 | — | — |
| 1999-06-04 | $18.31 | $33.44 | 2,861,100 | — | — |
| 1999-06-03 | $18.33 | $33.47 | 1,731,900 | — | — |
| 1999-06-02 | $18.33 | $33.36 | 2,737,200 | — | — |
| 1999-06-01 | $18.50 | $33.67 | 3,109,500 | — | — |
| 1999-05-28 | $18.21 | $33.14 | 1,997,400 | — | — |
| 1999-05-27 | $17.54 | $31.92 | 4,028,400 | — | — |
| 1999-05-26 | $17.77 | $32.34 | 7,548,000 | — | — |
| 1999-05-25 | $16.00 | $29.12 | 4,484,100 | — | — |
| 1999-05-24 | $16.88 | $30.71 | 2,392,500 | — | — |
| 1999-05-21 | $17.75 | $32.30 | 2,340,300 | — | — |
| 1999-05-20 | $18.13 | $32.98 | 3,521,100 | — | — |
| 1999-05-19 | $17.69 | $32.19 | 6,598,500 | — | — |
| 1999-05-18 | $17.98 | $32.72 | 2,520,000 | — | — |
| 1999-05-17 | $17.73 | $32.26 | 2,473,500 | — | — |
| 1999-05-14 | $18.33 | $33.36 | 2,439,300 | — | — |
| 1999-05-13 | $19.15 | $34.84 | 3,104,700 | — | — |
| 1999-05-12 | $19.33 | $35.18 | 4,655,400 | — | — |
| 1999-05-11 | $18.65 | $33.93 | 3,363,300 | — | — |
| 1999-05-10 | $19.15 | $34.84 | 1,383,600 | — | — |
| 1999-05-07 | $19.38 | $35.26 | 1,989,300 | — | — |
| 1999-05-06 | $19.25 | $35.03 | 2,301,300 | — | — |
| 1999-05-05 | $19.67 | $35.79 | 1,649,400 | — | — |
| 1999-05-04 | $19.40 | $35.30 | 2,391,300 | — | — |
| 1999-05-03 | $19.13 | $34.80 | 2,829,300 | — | — |
| 1999-04-30 | $19.08 | $34.73 | 2,090,700 | — | — |
| 1999-04-29 | $19.44 | $35.37 | 1,238,400 | — | — |
| 1999-04-28 | $20.31 | $36.97 | 3,086,400 | — | — |
| 1999-04-27 | $19.85 | $36.13 | 3,243,600 | — | — |
| 1999-04-26 | $19.98 | $36.36 | 3,191,400 | — | — |
| 1999-04-23 | $20.31 | $36.97 | 2,770,800 | — | — |
| 1999-04-22 | $19.98 | $36.36 | 6,338,400 | — | — |
| 1999-04-21 | $20.00 | $36.40 | 3,259,500 | — | — |
| 1999-04-20 | $19.69 | $35.83 | 4,101,900 | — | — |
| 1999-04-19 | $20.00 | $36.40 | 3,502,800 | — | — |
| 1999-04-16 | $20.31 | $36.97 | 2,451,000 | — | — |
| 1999-04-15 | $20.50 | $37.31 | 3,927,300 | — | — |
| 1999-04-14 | $21.96 | $39.96 | 4,645,500 | — | — |
| 1999-04-13 | $20.83 | $37.91 | 1,689,300 | — | — |
| 1999-04-12 | $21.00 | $38.22 | 2,537,700 | — | — |
| 1999-04-09 | $20.31 | $36.97 | 815,100 | — | — |
| 1999-04-08 | $20.38 | $37.08 | 1,934,700 | — | — |
| 1999-04-07 | $20.31 | $36.97 | 2,083,800 | — | — |
| 1999-04-06 | $20.00 | $36.40 | 1,425,900 | — | — |
| 1999-04-05 | $20.29 | $36.93 | 2,108,400 | — | — |
| 1999-04-01 | $20.15 | $36.66 | 1,518,000 | — | — |
| 1999-03-31 | $20.00 | $36.40 | 1,644,000 | — | — |
| 1999-03-30 | $20.00 | $36.40 | 1,570,800 | — | — |
| 1999-03-29 | $20.31 | $36.97 | 2,444,400 | — | — |
| 1999-03-26 | $18.98 | $34.54 | 1,572,600 | — | — |
| 1999-03-25 | $19.08 | $34.73 | 3,399,600 | — | — |
| 1999-03-24 | $18.98 | $34.54 | 1,561,800 | — | — |
| 1999-03-23 | $18.69 | $34.01 | 2,223,600 | — | — |
| 1999-03-22 | $19.25 | $35.03 | 1,697,100 | — | — |
| 1999-03-19 | $19.67 | $35.79 | 3,830,100 | — | — |
| 1999-03-18 | $20.15 | $36.66 | 1,861,800 | — | — |
| 1999-03-17 | $20.00 | $36.40 | 2,404,200 | — | — |
| 1999-03-16 | $19.65 | $35.75 | 2,520,000 | — | — |
| 1999-03-15 | $19.67 | $35.79 | 2,421,300 | — | — |
| 1999-03-12 | $19.65 | $35.75 | 5,322,300 | — | — |
| 1999-03-11 | $20.23 | $36.81 | 3,547,800 | — | — |
| 1999-03-10 | $19.92 | $36.25 | 2,762,100 | — | — |
| 1999-03-09 | $19.77 | $35.98 | 5,474,400 | — | — |
| 1999-03-08 | $19.35 | $35.22 | 2,294,100 | — | — |
| 1999-03-05 | $18.90 | $34.39 | 2,880,600 | — | — |
| 1999-03-04 | $18.65 | $33.93 | 2,388,900 | — | — |
| 1999-03-03 | $18.29 | $33.29 | 4,008,000 | — | — |
| 1999-03-02 | $18.60 | $33.86 | 4,050,300 | — | — |
| 1999-03-01 | $18.83 | $34.27 | 5,866,500 | — | — |
| 1999-02-26 | $17.83 | $32.45 | 2,061,900 | — | — |
| 1999-02-25 | $18.00 | $32.76 | 2,998,200 | — | — |
| 1999-02-24 | $17.83 | $32.34 | 5,750,400 | — | — |
| 1999-02-23 | $18.17 | $32.95 | 8,147,700 | — | — |
| 1999-02-22 | $16.77 | $30.42 | 4,328,700 | — | — |
| 1999-02-19 | $16.02 | $29.06 | 2,468,700 | — | — |
| 1999-02-18 | $16.10 | $29.21 | 1,590,900 | — | — |
| 1999-02-17 | $16.23 | $29.44 | 1,819,200 | — | — |
| 1999-02-16 | $16.27 | $29.51 | 5,002,200 | — | — |
| 1999-02-12 | $16.00 | $29.02 | 2,597,700 | — | — |
| 1999-02-11 | $16.52 | $29.96 | 2,418,300 | — | — |
| 1999-02-10 | $15.85 | $28.76 | 1,778,700 | — | — |
| 1999-02-09 | $15.71 | $28.49 | 2,007,000 | — | — |
| 1999-02-08 | $16.00 | $29.02 | 3,409,500 | — | — |
| 1999-02-05 | $16.04 | $29.10 | 2,238,600 | — | — |
| 1999-02-04 | $16.27 | $29.51 | 3,334,200 | — | — |
| 1999-02-03 | $16.38 | $29.70 | 5,818,500 | — | — |
| 1999-02-02 | $15.75 | $28.57 | 2,556,000 | — | — |
| 1999-02-01 | $16.21 | $29.40 | 1,589,400 | — | — |
| 1999-01-29 | $16.25 | $29.47 | 2,200,500 | — | — |
| 1999-01-28 | $16.17 | $29.32 | 2,068,200 | — | — |
| 1999-01-27 | $16.08 | $29.17 | 3,309,900 | — | — |
| 1999-01-26 | $15.63 | $28.34 | 4,248,900 | — | — |
| 1999-01-25 | $16.13 | $29.25 | 2,982,000 | — | — |
| 1999-01-22 | $16.31 | $29.59 | 1,955,400 | — | — |
| 1999-01-21 | $16.29 | $29.55 | 5,156,700 | — | — |
| 1999-01-20 | $16.58 | $30.08 | 3,638,400 | — | — |
| 1999-01-19 | $16.63 | $30.15 | 5,959,200 | — | — |
| 1999-01-15 | $16.10 | $29.21 | 2,327,100 | — | — |
| 1999-01-14 | $15.42 | $27.96 | 2,730,900 | — | — |
| 1999-01-13 | $15.67 | $28.42 | 2,954,700 | — | — |
| 1999-01-12 | $15.79 | $28.64 | 2,737,800 | — | — |
| 1999-01-11 | $15.75 | $28.57 | 2,333,700 | — | — |
| 1999-01-08 | $16.10 | $29.21 | 2,279,700 | — | — |
| 1999-01-07 | $16.08 | $29.17 | 2,040,000 | — | — |
| 1999-01-06 | $16.19 | $29.36 | 6,550,500 | — | — |
| 1999-01-05 | $15.25 | $27.66 | 2,234,400 | — | — |
| 1999-01-04 | $15.17 | $27.51 | 2,235,900 | — | — |