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 | $29.13 | $68.81 | 2,829,800 | — | — |
| 1999-12-30 | $29.22 | $69.03 | 3,969,200 | — | — |
| 1999-12-29 | $29.47 | $69.62 | 3,655,600 | — | — |
| 1999-12-28 | $29.56 | $69.84 | 4,732,200 | — | — |
| 1999-12-27 | $29.75 | $70.29 | 6,182,400 | — | — |
| 1999-12-23 | $29.63 | $69.99 | 6,739,400 | — | — |
| 1999-12-22 | $29.25 | $69.11 | 9,053,400 | — | — |
| 1999-12-21 | $29.22 | $69.03 | 6,346,400 | — | — |
| 1999-12-20 | $29.78 | $70.36 | 7,583,600 | — | — |
| 1999-12-17 | $29.88 | $70.58 | 16,030,000 | — | — |
| 1999-12-16 | $29.25 | $69.11 | 10,605,200 | — | — |
| 1999-12-15 | $29.94 | $70.73 | 9,054,200 | — | — |
| 1999-12-14 | $30.63 | $72.35 | 7,121,200 | — | — |
| 1999-12-13 | $31.00 | $73.24 | 5,586,200 | — | — |
| 1999-12-10 | $31.63 | $74.72 | 11,719,000 | — | — |
| 1999-12-09 | $31.06 | $73.39 | 13,725,400 | — | — |
| 1999-12-08 | $30.00 | $70.88 | 20,022,800 | — | — |
| 1999-12-07 | $29.50 | $69.70 | 36,138,200 | — | — |
| 1999-12-06 | $32.30 | $76.32 | 26,527,600 | — | — |
| 1999-12-03 | $34.16 | $80.70 | 7,668,200 | — | — |
| 1999-12-02 | $33.72 | $79.66 | 4,753,600 | — | — |
| 1999-12-01 | $34.09 | $80.55 | 10,861,600 | — | — |
| 1999-11-30 | $33.66 | $79.52 | 7,551,000 | — | — |
| 1999-11-29 | $33.53 | $79.22 | 8,520,200 | — | — |
| 1999-11-26 | $33.28 | $78.44 | 3,306,600 | — | — |
| 1999-11-24 | $33.97 | $80.06 | 11,651,200 | — | — |
| 1999-11-23 | $33.34 | $78.59 | 19,265,800 | — | — |
| 1999-11-22 | $32.69 | $77.04 | 25,021,800 | — | — |
| 1999-11-19 | $30.25 | $71.30 | 7,501,800 | — | — |
| 1999-11-18 | $30.22 | $71.22 | 6,596,400 | — | — |
| 1999-11-17 | $29.97 | $70.63 | 7,905,000 | — | — |
| 1999-11-16 | $29.63 | $69.82 | 6,558,800 | — | — |
| 1999-11-15 | $29.13 | $68.64 | 5,541,800 | — | — |
| 1999-11-12 | $28.75 | $67.76 | 4,832,600 | — | — |
| 1999-11-11 | $28.38 | $66.88 | 4,844,600 | — | — |
| 1999-11-10 | $28.94 | $68.20 | 5,149,000 | — | — |
| 1999-11-09 | $28.84 | $67.98 | 4,456,400 | — | — |
| 1999-11-08 | $29.41 | $69.31 | 5,470,000 | — | — |
| 1999-11-05 | $29.06 | $68.50 | 8,209,600 | — | — |
| 1999-11-04 | $28.34 | $66.80 | 7,537,000 | — | — |
| 1999-11-03 | $28.44 | $67.02 | 7,917,400 | — | — |
| 1999-11-02 | $28.88 | $68.06 | 6,453,600 | — | — |
| 1999-11-01 | $29.50 | $69.53 | 8,425,200 | — | — |
| 1999-10-29 | $29.50 | $69.53 | 8,153,200 | — | — |
| 1999-10-28 | $29.41 | $69.31 | 10,987,600 | — | — |
| 1999-10-27 | $28.47 | $67.10 | 7,181,800 | — | — |
| 1999-10-26 | $27.75 | $65.40 | 9,280,400 | — | — |
| 1999-10-25 | $28.16 | $66.36 | 8,613,400 | — | — |
| 1999-10-22 | $27.63 | $65.11 | 14,658,400 | — | — |
| 1999-10-21 | $27.16 | $64.00 | 11,963,800 | — | — |
| 1999-10-20 | $26.38 | $62.16 | 8,752,000 | — | — |
| 1999-10-19 | $26.41 | $62.24 | 11,870,400 | — | — |
| 1999-10-18 | $25.50 | $60.10 | 7,876,800 | — | — |
| 1999-10-15 | $24.97 | $58.85 | 9,028,200 | — | — |
| 1999-10-14 | $25.28 | $59.59 | 9,138,200 | — | — |
| 1999-10-13 | $24.84 | $58.55 | 8,828,000 | — | — |
| 1999-10-12 | $25.28 | $59.59 | 9,377,800 | — | — |
| 1999-10-11 | $26.19 | $61.72 | 5,630,800 | — | — |
| 1999-10-08 | $26.53 | $62.53 | 10,347,400 | — | — |
| 1999-10-07 | $26.00 | $61.28 | 11,634,400 | — | — |
| 1999-10-06 | $25.97 | $61.21 | 16,290,200 | — | — |
| 1999-10-05 | $23.97 | $56.49 | 13,728,200 | — | — |
| 1999-10-04 | $23.78 | $56.05 | 13,134,600 | — | — |
| 1999-10-01 | $24.53 | $57.82 | 11,814,600 | — | — |
| 1999-09-30 | $24.13 | $56.86 | 16,804,000 | — | — |
| 1999-09-29 | $24.44 | $57.60 | 12,171,000 | — | — |
| 1999-09-28 | $25.38 | $59.81 | 13,730,200 | — | — |
| 1999-09-27 | $25.50 | $60.10 | 9,242,000 | — | — |
| 1999-09-24 | $25.56 | $60.25 | 10,570,800 | — | — |
| 1999-09-23 | $25.47 | $60.03 | 12,639,800 | — | — |
| 1999-09-22 | $26.22 | $61.79 | 11,921,400 | — | — |
| 1999-09-21 | $26.88 | $63.34 | 7,690,400 | — | — |
| 1999-09-20 | $27.13 | $63.93 | 7,170,800 | — | — |
| 1999-09-17 | $27.00 | $63.64 | 10,967,400 | — | — |
| 1999-09-16 | $27.03 | $63.71 | 6,510,400 | — | — |
| 1999-09-15 | $27.03 | $63.71 | 7,234,000 | — | — |
| 1999-09-14 | $27.38 | $64.52 | 6,496,000 | — | — |
| 1999-09-13 | $27.69 | $65.26 | 5,002,200 | — | — |
| 1999-09-10 | $27.56 | $64.77 | 6,515,000 | — | — |
| 1999-09-09 | $27.50 | $64.63 | 8,579,800 | — | — |
| 1999-09-08 | $27.63 | $64.92 | 16,796,800 | — | — |
| 1999-09-07 | $27.31 | $64.19 | 20,932,600 | — | — |
| 1999-09-03 | $28.69 | $67.42 | 15,629,600 | — | — |
| 1999-09-02 | $29.75 | $69.91 | 4,256,000 | — | — |
| 1999-09-01 | $30.00 | $70.50 | 4,987,600 | — | — |
| 1999-08-31 | $29.91 | $70.28 | 6,173,800 | — | — |
| 1999-08-30 | $30.44 | $71.53 | 4,504,600 | — | — |
| 1999-08-27 | $31.03 | $72.93 | 5,256,200 | — | — |
| 1999-08-26 | $30.78 | $72.34 | 6,892,800 | — | — |
| 1999-08-25 | $30.66 | $72.04 | 10,551,000 | — | — |
| 1999-08-24 | $29.63 | $69.62 | 6,457,000 | — | — |
| 1999-08-23 | $29.41 | $69.11 | 7,271,200 | — | — |
| 1999-08-20 | $29.41 | $69.11 | 7,397,800 | — | — |
| 1999-08-19 | $29.03 | $68.23 | 9,124,000 | — | — |
| 1999-08-18 | $29.25 | $68.74 | 5,697,000 | — | — |
| 1999-08-17 | $30.06 | $70.65 | 3,749,200 | — | — |
| 1999-08-16 | $29.69 | $69.77 | 4,236,800 | — | — |
| 1999-08-13 | $29.91 | $70.28 | 4,847,400 | — | — |
| 1999-08-12 | $30.06 | $70.65 | 5,596,600 | — | — |
| 1999-08-11 | $29.72 | $69.84 | 6,254,800 | — | — |
| 1999-08-10 | $29.91 | $70.28 | 4,855,000 | — | — |
| 1999-08-09 | $29.88 | $70.21 | 4,808,600 | — | — |
| 1999-08-06 | $29.63 | $69.62 | 7,642,000 | — | — |
| 1999-08-05 | $30.44 | $71.53 | 7,089,400 | — | — |
| 1999-08-04 | $30.06 | $70.65 | 6,119,600 | — | — |
| 1999-08-03 | $30.41 | $71.46 | 5,486,000 | — | — |
| 1999-08-02 | $30.03 | $70.58 | 5,161,000 | — | — |
| 1999-07-30 | $30.28 | $71.16 | 5,677,200 | — | — |
| 1999-07-29 | $30.75 | $72.26 | 6,723,000 | — | — |
| 1999-07-28 | $30.69 | $72.12 | 6,001,800 | — | — |
| 1999-07-27 | $31.25 | $73.44 | 5,647,200 | — | — |
| 1999-07-26 | $31.53 | $74.10 | 5,491,400 | — | — |
| 1999-07-23 | $31.13 | $73.15 | 5,908,400 | — | — |
| 1999-07-22 | $31.56 | $74.17 | 6,185,000 | — | — |
| 1999-07-21 | $31.31 | $73.59 | 7,261,400 | — | — |
| 1999-07-20 | $31.47 | $73.95 | 5,544,200 | — | — |
| 1999-07-19 | $31.59 | $74.25 | 6,306,800 | — | — |
| 1999-07-16 | $32.50 | $76.38 | 7,277,000 | — | — |
| 1999-07-15 | $32.00 | $75.20 | 9,338,400 | — | — |
| 1999-07-14 | $30.94 | $72.70 | 5,309,600 | — | — |
| 1999-07-13 | $31.22 | $73.37 | 5,662,800 | — | — |
| 1999-07-12 | $31.53 | $74.10 | 4,791,800 | — | — |
| 1999-07-09 | $31.81 | $74.76 | 5,405,200 | — | — |
| 1999-07-08 | $31.56 | $74.17 | 5,172,800 | — | — |
| 1999-07-07 | $31.50 | $74.03 | 6,491,000 | — | — |
| 1999-07-06 | $31.81 | $74.76 | 6,175,800 | — | — |
| 1999-07-02 | $32.41 | $76.16 | 8,407,400 | — | — |
| 1999-07-01 | $32.44 | $76.23 | 14,922,400 | — | — |
| 1999-06-30 | $31.00 | $72.85 | 15,421,400 | — | — |
| 1999-06-29 | $30.59 | $71.90 | 8,821,600 | — | — |
| 1999-06-28 | $30.53 | $71.75 | 8,389,800 | — | — |
| 1999-06-25 | $30.94 | $72.70 | 6,839,200 | — | — |
| 1999-06-24 | $31.31 | $73.59 | 10,789,400 | — | — |
| 1999-06-23 | $30.88 | $72.56 | 10,523,600 | — | — |
| 1999-06-22 | $31.31 | $73.59 | 14,922,400 | — | — |
| 1999-06-21 | $30.78 | $72.34 | 12,047,400 | — | — |
| 1999-06-18 | $31.72 | $74.54 | 13,430,600 | — | — |
| 1999-06-17 | $32.28 | $75.86 | 7,760,200 | — | — |
| 1999-06-16 | $31.94 | $75.06 | 7,770,800 | — | — |
| 1999-06-15 | $31.88 | $74.91 | 7,671,400 | — | — |
| 1999-06-14 | $32.41 | $76.16 | 5,623,200 | — | — |
| 1999-06-11 | $32.22 | $75.72 | 5,896,600 | — | — |
| 1999-06-10 | $33.06 | $77.51 | 4,696,200 | — | — |
| 1999-06-09 | $33.50 | $78.54 | 4,262,600 | — | — |
| 1999-06-08 | $33.88 | $79.42 | 5,791,000 | — | — |
| 1999-06-07 | $33.88 | $79.42 | 4,600,000 | — | — |
| 1999-06-04 | $34.88 | $81.76 | 6,448,400 | — | — |
| 1999-06-03 | $34.41 | $80.66 | 4,614,400 | — | — |
| 1999-06-02 | $34.31 | $80.44 | 3,718,200 | — | — |
| 1999-06-01 | $34.56 | $81.03 | 6,923,400 | — | — |
| 1999-05-28 | $34.25 | $80.29 | 5,551,000 | — | — |
| 1999-05-27 | $34.06 | $79.86 | 6,468,200 | — | — |
| 1999-05-26 | $34.25 | $80.29 | 8,707,600 | — | — |
| 1999-05-25 | $33.50 | $78.54 | 8,837,600 | — | — |
| 1999-05-24 | $33.41 | $78.32 | 5,638,400 | — | — |
| 1999-05-21 | $34.00 | $79.71 | 6,302,200 | — | — |
| 1999-05-20 | $33.97 | $79.64 | 4,121,600 | — | — |
| 1999-05-19 | $34.22 | $80.22 | 5,608,400 | — | — |
| 1999-05-18 | $34.38 | $80.59 | 10,695,000 | — | — |
| 1999-05-17 | $33.56 | $78.68 | 6,298,000 | — | — |
| 1999-05-14 | $32.63 | $76.49 | 5,762,400 | — | — |
| 1999-05-13 | $32.88 | $77.07 | 6,660,000 | — | — |
| 1999-05-12 | $33.22 | $77.88 | 5,440,200 | — | — |
| 1999-05-11 | $33.47 | $78.46 | 5,540,600 | — | — |
| 1999-05-10 | $33.53 | $78.61 | 6,254,400 | — | — |
| 1999-05-07 | $33.88 | $79.42 | 5,550,200 | — | — |
| 1999-05-06 | $34.56 | $81.03 | 8,282,800 | — | — |
| 1999-05-05 | $35.25 | $82.64 | 10,742,800 | — | — |
| 1999-05-04 | $34.34 | $80.51 | 5,216,800 | — | — |
| 1999-05-03 | $34.50 | $80.88 | 5,654,800 | — | — |
| 1999-04-30 | $34.03 | $79.78 | 7,045,400 | — | — |
| 1999-04-29 | $33.91 | $79.49 | 5,667,600 | — | — |
| 1999-04-28 | $33.97 | $79.64 | 5,784,400 | — | — |
| 1999-04-27 | $34.72 | $81.39 | 9,852,200 | — | — |
| 1999-04-26 | $33.56 | $78.68 | 4,614,600 | — | — |
| 1999-04-23 | $33.25 | $77.95 | 5,469,600 | — | — |
| 1999-04-22 | $33.25 | $77.95 | 9,231,800 | — | — |
| 1999-04-21 | $33.78 | $79.20 | 13,177,000 | — | — |
| 1999-04-20 | $32.63 | $76.49 | 6,711,400 | — | — |
| 1999-04-19 | $32.47 | $76.12 | 12,480,200 | — | — |
| 1999-04-16 | $32.84 | $77.00 | 9,169,600 | — | — |
| 1999-04-15 | $32.13 | $75.31 | 8,768,000 | — | — |
| 1999-04-14 | $31.72 | $74.36 | 8,003,000 | — | — |
| 1999-04-13 | $31.66 | $74.21 | 11,245,000 | — | — |
| 1999-04-12 | $30.94 | $72.53 | 9,582,000 | — | — |
| 1999-04-09 | $30.38 | $71.21 | 8,467,400 | — | — |
| 1999-04-08 | $30.44 | $71.36 | 13,011,600 | — | — |
| 1999-04-07 | $29.47 | $69.09 | 15,249,200 | — | — |
| 1999-04-06 | $29.91 | $70.11 | 10,912,000 | — | — |
| 1999-04-05 | $30.25 | $70.92 | 8,302,400 | — | — |
| 1999-04-01 | $30.47 | $71.43 | 9,611,200 | — | — |
| 1999-03-31 | $30.69 | $71.94 | 13,089,800 | — | — |
| 1999-03-30 | $31.63 | $74.14 | 21,393,400 | — | — |
| 1999-03-29 | $32.41 | $75.97 | 7,931,400 | — | — |
| 1999-03-26 | $32.66 | $76.56 | 7,042,800 | — | — |
| 1999-03-25 | $32.94 | $77.22 | 5,522,000 | — | — |
| 1999-03-24 | $32.69 | $76.63 | 6,156,600 | — | — |
| 1999-03-23 | $32.94 | $77.22 | 12,744,000 | — | — |
| 1999-03-22 | $33.84 | $79.34 | 5,739,800 | — | — |
| 1999-03-19 | $33.75 | $79.12 | 8,632,800 | — | — |
| 1999-03-18 | $34.13 | $80.00 | 8,341,800 | — | — |
| 1999-03-17 | $33.41 | $78.32 | 6,938,800 | — | — |
| 1999-03-16 | $34.34 | $80.51 | 6,542,600 | — | — |
| 1999-03-15 | $34.34 | $80.51 | 8,657,200 | — | — |
| 1999-03-12 | $34.72 | $81.39 | 16,184,600 | — | — |
| 1999-03-11 | $33.19 | $77.80 | 17,270,800 | — | — |
| 1999-03-10 | $31.44 | $73.51 | 6,008,800 | — | — |
| 1999-03-09 | $31.50 | $73.66 | 6,796,200 | — | — |
| 1999-03-08 | $32.00 | $74.83 | 6,003,800 | — | — |
| 1999-03-05 | $31.97 | $74.76 | 8,542,800 | — | — |
| 1999-03-04 | $31.47 | $73.59 | 8,276,200 | — | — |
| 1999-03-03 | $30.81 | $72.05 | 6,140,200 | — | — |
| 1999-03-02 | $31.06 | $72.64 | 9,608,200 | — | — |
| 1999-03-01 | $31.84 | $74.46 | 5,425,000 | — | — |
| 1999-02-26 | $31.94 | $74.68 | 8,363,200 | — | — |
| 1999-02-25 | $32.13 | $75.12 | 8,244,400 | — | — |
| 1999-02-24 | $31.41 | $73.44 | 8,784,400 | — | — |
| 1999-02-23 | $31.38 | $73.37 | 10,619,200 | — | — |
| 1999-02-22 | $32.22 | $75.34 | 9,985,600 | — | — |
| 1999-02-19 | $32.88 | $76.88 | 9,922,600 | — | — |
| 1999-02-18 | $32.31 | $75.56 | 5,313,800 | — | — |
| 1999-02-17 | $32.16 | $75.19 | 6,282,000 | — | — |
| 1999-02-16 | $32.44 | $75.85 | 5,821,800 | — | — |
| 1999-02-12 | $31.94 | $74.68 | 5,048,600 | — | — |
| 1999-02-11 | $32.19 | $75.27 | 5,863,800 | — | — |
| 1999-02-10 | $31.81 | $74.39 | 5,970,200 | — | — |
| 1999-02-09 | $30.97 | $72.42 | 8,243,600 | — | — |
| 1999-02-08 | $30.75 | $71.91 | 5,983,000 | — | — |
| 1999-02-05 | $31.03 | $72.56 | 6,035,000 | — | — |
| 1999-02-04 | $31.78 | $74.32 | 8,295,600 | — | — |
| 1999-02-03 | $32.25 | $75.41 | 8,492,600 | — | — |
| 1999-02-02 | $32.63 | $76.29 | 8,544,600 | — | — |
| 1999-02-01 | $32.00 | $74.83 | 7,864,400 | — | — |
| 1999-01-29 | $32.66 | $76.36 | 8,236,000 | — | — |
| 1999-01-28 | $32.56 | $76.14 | 10,326,600 | — | — |
| 1999-01-27 | $31.97 | $74.76 | 9,598,600 | — | — |
| 1999-01-26 | $31.28 | $73.15 | 11,162,000 | — | — |
| 1999-01-25 | $31.47 | $73.59 | 10,226,800 | — | — |
| 1999-01-22 | $30.44 | $71.18 | 15,610,600 | — | — |
| 1999-01-21 | $30.78 | $71.98 | 12,716,600 | — | — |
| 1999-01-20 | $31.72 | $74.17 | 7,395,200 | — | — |
| 1999-01-19 | $32.06 | $74.98 | 8,228,400 | — | — |
| 1999-01-15 | $32.41 | $75.78 | 9,702,600 | — | — |
| 1999-01-14 | $31.75 | $74.24 | 10,179,400 | — | — |
| 1999-01-13 | $32.59 | $76.22 | 8,561,400 | — | — |
| 1999-01-12 | $32.72 | $76.51 | 8,370,000 | — | — |
| 1999-01-11 | $33.03 | $77.24 | 10,087,600 | — | — |
| 1999-01-08 | $34.00 | $79.51 | 8,961,600 | — | — |
| 1999-01-07 | $34.72 | $81.19 | 6,032,000 | — | — |
| 1999-01-06 | $35.13 | $82.14 | 9,957,800 | — | — |
| 1999-01-05 | $34.28 | $80.16 | 6,733,800 | — | — |
| 1999-01-04 | $33.59 | $78.56 | 7,358,200 | — | — |