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
- 1995-11-21 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 | $41.53 | $41.53 | 1,174,800 | — | — |
| 1999-12-30 | $42.44 | $42.44 | 1,893,400 | — | — |
| 1999-12-29 | $41.03 | $41.03 | 2,699,800 | — | — |
| 1999-12-28 | $42.09 | $42.09 | 3,332,800 | — | — |
| 1999-12-27 | $41.06 | $41.06 | 4,277,200 | — | — |
| 1999-12-23 | $42.25 | $42.25 | 4,184,600 | — | — |
| 1999-12-22 | $42.69 | $42.69 | 7,298,800 | — | — |
| 1999-12-21 | $39.06 | $39.06 | 3,684,000 | — | — |
| 1999-12-20 | $36.63 | $36.62 | 6,550,000 | — | — |
| 1999-12-17 | $36.17 | $36.17 | 10,512,800 | — | — |
| 1999-12-16 | $38.23 | $38.23 | 4,824,800 | — | — |
| 1999-12-15 | $38.23 | $38.23 | 5,780,800 | — | — |
| 1999-12-14 | $41.00 | $41.00 | 4,707,200 | — | — |
| 1999-12-13 | $40.16 | $40.16 | 5,398,000 | — | — |
| 1999-12-10 | $38.47 | $38.47 | 2,400,400 | — | — |
| 1999-12-09 | $37.63 | $37.63 | 5,428,400 | — | — |
| 1999-12-08 | $37.69 | $37.69 | 3,735,600 | — | — |
| 1999-12-07 | $36.72 | $36.72 | 4,658,000 | — | — |
| 1999-12-06 | $37.88 | $37.88 | 4,394,800 | — | — |
| 1999-12-03 | $34.19 | $34.19 | 4,895,600 | — | — |
| 1999-12-02 | $33.88 | $33.88 | 4,833,200 | — | — |
| 1999-12-01 | $31.25 | $31.25 | 7,874,800 | — | — |
| 1999-11-30 | $29.42 | $29.42 | 6,860,800 | — | — |
| 1999-11-29 | $33.30 | $33.30 | 6,670,800 | — | — |
| 1999-11-26 | $32.64 | $32.64 | 2,234,000 | — | — |
| 1999-11-24 | $30.75 | $30.75 | 2,969,600 | — | — |
| 1999-11-23 | $29.64 | $29.64 | 5,828,800 | — | — |
| 1999-11-22 | $29.50 | $29.50 | 5,160,800 | — | — |
| 1999-11-19 | $28.95 | $28.95 | 4,460,800 | — | — |
| 1999-11-18 | $29.69 | $29.69 | 7,801,200 | — | — |
| 1999-11-17 | $31.00 | $31.00 | 14,505,200 | — | — |
| 1999-11-16 | $25.86 | $25.86 | 10,460,000 | — | — |
| 1999-11-15 | $22.47 | $22.47 | 2,903,600 | — | — |
| 1999-11-12 | $22.97 | $22.97 | 6,437,600 | — | — |
| 1999-11-11 | $23.75 | $23.75 | 1,828,000 | — | — |
| 1999-11-10 | $24.28 | $24.28 | 2,670,800 | — | — |
| 1999-11-09 | $24.88 | $24.88 | 4,148,000 | — | — |
| 1999-11-08 | $23.86 | $23.86 | 5,514,000 | — | — |
| 1999-11-05 | $22.61 | $22.61 | 4,161,200 | — | — |
| 1999-11-04 | $21.50 | $21.50 | 3,348,800 | — | — |
| 1999-11-03 | $21.56 | $21.56 | 4,335,200 | — | — |
| 1999-11-02 | $19.94 | $19.94 | 4,629,200 | — | — |
| 1999-11-01 | $18.50 | $18.50 | 4,711,600 | — | — |
| 1999-10-29 | $18.50 | $18.50 | 4,206,400 | — | — |
| 1999-10-28 | $16.95 | $16.95 | 3,285,600 | — | — |
| 1999-10-27 | $16.00 | $16.00 | 4,896,400 | — | — |
| 1999-10-26 | $16.66 | $16.66 | 4,518,000 | — | — |
| 1999-10-25 | $16.64 | $16.64 | 4,070,400 | — | — |
| 1999-10-22 | $17.63 | $17.63 | 3,126,000 | — | — |
| 1999-10-21 | $16.06 | $16.06 | 2,536,800 | — | — |
| 1999-10-20 | $17.17 | $17.17 | 4,456,000 | — | — |
| 1999-10-19 | $16.38 | $16.38 | 2,272,400 | — | — |
| 1999-10-18 | $17.30 | $17.30 | 1,652,000 | — | — |
| 1999-10-15 | $17.41 | $17.41 | 2,281,600 | — | — |
| 1999-10-14 | $17.70 | $17.70 | 2,863,600 | — | — |
| 1999-10-13 | $18.13 | $18.13 | 3,561,200 | — | — |
| 1999-10-12 | $18.14 | $18.14 | 1,642,800 | — | — |
| 1999-10-11 | $18.75 | $18.75 | 1,566,400 | — | — |
| 1999-10-08 | $19.03 | $19.03 | 1,820,000 | — | — |
| 1999-10-07 | $19.14 | $19.14 | 1,428,000 | — | — |
| 1999-10-06 | $19.39 | $19.39 | 1,868,000 | — | — |
| 1999-10-05 | $19.58 | $19.58 | 1,753,600 | — | — |
| 1999-10-04 | $19.02 | $19.02 | 2,366,400 | — | — |
| 1999-10-01 | $17.62 | $17.62 | 1,619,200 | — | — |
| 1999-09-30 | $17.91 | $17.91 | 1,667,200 | — | — |
| 1999-09-29 | $18.06 | $18.06 | 1,627,600 | — | — |
| 1999-09-28 | $18.19 | $18.19 | 1,520,000 | — | — |
| 1999-09-27 | $17.72 | $17.72 | 1,251,200 | — | — |
| 1999-09-24 | $18.13 | $18.13 | 3,228,800 | — | — |
| 1999-09-23 | $18.06 | $18.06 | 2,834,800 | — | — |
| 1999-09-22 | $18.92 | $18.92 | 1,930,000 | — | — |
| 1999-09-21 | $18.78 | $18.78 | 2,355,600 | — | — |
| 1999-09-20 | $19.28 | $19.28 | 3,307,200 | — | — |
| 1999-09-17 | $18.73 | $18.73 | 3,240,400 | — | — |
| 1999-09-16 | $18.00 | $18.00 | 2,748,000 | — | — |
| 1999-09-15 | $18.08 | $18.08 | 5,440,000 | — | — |
| 1999-09-14 | $17.45 | $17.45 | 5,246,000 | — | — |
| 1999-09-13 | $16.77 | $16.77 | 2,498,800 | — | — |
| 1999-09-10 | $16.94 | $16.94 | 6,125,600 | — | — |
| 1999-09-09 | $16.41 | $16.41 | 2,124,400 | — | — |
| 1999-09-08 | $16.89 | $16.89 | 2,692,000 | — | — |
| 1999-09-07 | $17.22 | $17.22 | 2,186,800 | — | — |
| 1999-09-03 | $17.13 | $17.13 | 3,373,200 | — | — |
| 1999-09-02 | $16.17 | $16.17 | 1,872,000 | — | — |
| 1999-09-01 | $16.14 | $16.14 | 1,311,600 | — | — |
| 1999-08-31 | $16.42 | $16.42 | 2,686,000 | — | — |
| 1999-08-30 | $16.48 | $16.48 | 2,135,600 | — | — |
| 1999-08-27 | $16.11 | $16.11 | 2,340,400 | — | — |
| 1999-08-26 | $16.06 | $16.06 | 3,454,800 | — | — |
| 1999-08-25 | $16.09 | $16.09 | 5,091,600 | — | — |
| 1999-08-24 | $15.69 | $15.69 | 5,558,400 | — | — |
| 1999-08-23 | $15.06 | $15.06 | 3,928,000 | — | — |
| 1999-08-20 | $14.59 | $14.59 | 2,504,800 | — | — |
| 1999-08-19 | $14.44 | $14.44 | 5,311,200 | — | — |
| 1999-08-18 | $13.78 | $13.78 | 3,962,800 | — | — |
| 1999-08-17 | $14.08 | $14.08 | 5,799,600 | — | — |
| 1999-08-16 | $14.16 | $14.16 | 3,283,200 | — | — |
| 1999-08-13 | $13.98 | $13.98 | 6,993,200 | — | — |
| 1999-08-12 | $13.48 | $13.48 | 3,253,600 | — | — |
| 1999-08-11 | $13.19 | $13.19 | 4,774,800 | — | — |
| 1999-08-10 | $12.94 | $12.94 | 2,715,200 | — | — |
| 1999-08-09 | $13.48 | $13.48 | 2,208,400 | — | — |
| 1999-08-06 | $12.78 | $12.78 | 3,160,800 | — | — |
| 1999-08-05 | $13.59 | $13.59 | 3,929,600 | — | — |
| 1999-08-04 | $13.23 | $13.23 | 2,559,600 | — | — |
| 1999-08-03 | $14.08 | $14.08 | 3,505,600 | — | — |
| 1999-08-02 | $14.45 | $14.45 | 2,708,000 | — | — |
| 1999-07-30 | $13.63 | $13.62 | 2,581,600 | — | — |
| 1999-07-29 | $13.92 | $13.92 | 3,526,800 | — | — |
| 1999-07-28 | $13.45 | $13.45 | 2,051,200 | — | — |
| 1999-07-27 | $13.53 | $13.53 | 1,691,200 | — | — |
| 1999-07-26 | $13.09 | $13.09 | 2,783,600 | — | — |
| 1999-07-23 | $14.02 | $14.02 | 2,611,200 | — | — |
| 1999-07-22 | $14.02 | $14.02 | 2,123,200 | — | — |
| 1999-07-21 | $14.52 | $14.52 | 2,212,000 | — | — |
| 1999-07-20 | $14.03 | $14.03 | 3,543,200 | — | — |
| 1999-07-19 | $15.23 | $15.23 | 2,980,400 | — | — |
| 1999-07-16 | $15.67 | $15.67 | 2,595,200 | — | — |
| 1999-07-15 | $15.50 | $15.50 | 2,327,600 | — | — |
| 1999-07-14 | $15.21 | $15.21 | 1,818,000 | — | — |
| 1999-07-13 | $15.31 | $15.31 | 3,084,400 | — | — |
| 1999-07-12 | $15.39 | $15.39 | 2,014,800 | — | — |
| 1999-07-09 | $15.84 | $15.84 | 3,080,000 | — | — |
| 1999-07-08 | $14.97 | $14.97 | 2,113,200 | — | — |
| 1999-07-07 | $14.91 | $14.91 | 3,350,000 | — | — |
| 1999-07-06 | $14.97 | $14.97 | 4,967,600 | — | — |
| 1999-07-02 | $14.51 | $14.51 | 4,481,600 | — | — |
| 1999-07-01 | $14.41 | $14.41 | 4,657,200 | — | — |
| 1999-06-30 | $13.97 | $13.97 | 8,759,600 | — | — |
| 1999-06-29 | $15.06 | $15.06 | 15,423,200 | — | — |
| 1999-06-28 | $13.02 | $13.02 | 5,165,200 | — | — |
| 1999-06-25 | $12.98 | $12.98 | 7,870,400 | — | — |
| 1999-06-24 | $12.52 | $12.52 | 43,066,000 | — | — |
| 1999-06-23 | $12.08 | $12.08 | 8,635,200 | — | — |
| 1999-06-22 | $11.20 | $11.20 | 3,624,000 | — | — |
| 1999-06-21 | $11.66 | $11.66 | 2,238,400 | — | — |
| 1999-06-18 | $11.50 | $11.50 | 4,904,800 | — | — |
| 1999-06-17 | $11.25 | $11.25 | 4,395,600 | — | — |
| 1999-06-16 | $11.00 | $11.00 | 11,364,000 | — | — |
| 1999-06-15 | $9.91 | $9.91 | 3,864,000 | — | — |
| 1999-06-14 | $10.63 | $10.62 | 2,233,600 | — | — |
| 1999-06-11 | $11.23 | $11.23 | 2,939,200 | — | — |
| 1999-06-10 | $12.00 | $12.00 | 1,229,200 | — | — |
| 1999-06-09 | $12.27 | $12.27 | 1,094,400 | — | — |
| 1999-06-08 | $12.25 | $12.25 | 2,514,800 | — | — |
| 1999-06-07 | $12.78 | $12.78 | 2,486,400 | — | — |
| 1999-06-04 | $12.39 | $12.39 | 1,389,600 | — | — |
| 1999-06-03 | $12.33 | $12.33 | 3,335,600 | — | — |
| 1999-06-02 | $12.31 | $12.31 | 2,470,000 | — | — |
| 1999-06-01 | $11.55 | $11.55 | 1,756,400 | — | — |
| 1999-05-28 | $11.79 | $11.79 | 1,844,000 | — | — |
| 1999-05-27 | $11.69 | $11.69 | 3,969,200 | — | — |
| 1999-05-26 | $11.25 | $11.25 | 2,681,200 | — | — |
| 1999-05-25 | $11.30 | $11.30 | 2,283,200 | — | — |
| 1999-05-24 | $11.25 | $11.25 | 2,204,000 | — | — |
| 1999-05-21 | $11.63 | $11.63 | 2,686,000 | — | — |
| 1999-05-20 | $12.00 | $12.00 | 4,251,600 | — | — |
| 1999-05-19 | $12.63 | $12.63 | 3,840,800 | — | — |
| 1999-05-18 | $13.47 | $13.47 | 4,756,000 | — | — |
| 1999-05-17 | $12.22 | $12.22 | 2,536,400 | — | — |
| 1999-05-14 | $11.81 | $11.81 | 2,421,200 | — | — |
| 1999-05-13 | $13.00 | $13.00 | 2,559,200 | — | — |
| 1999-05-12 | $13.44 | $13.44 | 1,980,800 | — | — |
| 1999-05-11 | $12.97 | $12.97 | 1,992,000 | — | — |
| 1999-05-10 | $12.41 | $12.41 | 2,766,400 | — | — |
| 1999-05-07 | $11.75 | $11.75 | 1,359,600 | — | — |
| 1999-05-06 | $11.41 | $11.41 | 2,763,600 | — | — |
| 1999-05-05 | $11.28 | $11.28 | 4,239,200 | — | — |
| 1999-05-04 | $11.69 | $11.69 | 2,960,800 | — | — |
| 1999-05-03 | $12.08 | $12.08 | 3,660,800 | — | — |
| 1999-04-30 | $12.58 | $12.58 | 4,817,200 | — | — |
| 1999-04-29 | $12.89 | $12.89 | 1,828,400 | — | — |
| 1999-04-28 | $13.13 | $13.13 | 1,667,200 | — | — |
| 1999-04-27 | $13.94 | $13.94 | 1,307,600 | — | — |
| 1999-04-26 | $14.44 | $14.44 | 1,381,200 | — | — |
| 1999-04-23 | $13.88 | $13.88 | 2,049,600 | — | — |
| 1999-04-22 | $13.72 | $13.72 | 2,507,200 | — | — |
| 1999-04-21 | $13.88 | $13.88 | 5,652,400 | — | — |
| 1999-04-20 | $12.44 | $12.44 | 9,796,400 | — | — |
| 1999-04-19 | $12.25 | $12.25 | 8,585,200 | — | — |
| 1999-04-16 | $14.00 | $14.00 | 4,383,200 | — | — |
| 1999-04-15 | $14.66 | $14.66 | 5,586,800 | — | — |
| 1999-04-14 | $15.81 | $15.81 | 4,636,800 | — | — |
| 1999-04-13 | $15.88 | $15.87 | 3,907,200 | — | — |
| 1999-04-12 | $14.73 | $14.73 | 3,040,400 | — | — |
| 1999-04-09 | $14.66 | $14.66 | 2,237,200 | — | — |
| 1999-04-08 | $14.22 | $14.22 | 1,687,200 | — | — |
| 1999-04-07 | $13.81 | $13.81 | 3,159,200 | — | — |
| 1999-04-06 | $14.50 | $14.50 | 4,060,400 | — | — |
| 1999-04-05 | $14.69 | $14.69 | 5,972,000 | — | — |
| 1999-04-01 | $14.13 | $14.13 | 14,894,400 | — | — |
| 1999-03-31 | $12.66 | $12.66 | 4,104,000 | — | — |
| 1999-03-30 | $13.13 | $13.13 | 2,861,200 | — | — |
| 1999-03-29 | $13.22 | $13.22 | 2,230,800 | — | — |
| 1999-03-26 | $12.78 | $12.78 | 1,300,000 | — | — |
| 1999-03-25 | $12.94 | $12.94 | 2,833,600 | — | — |
| 1999-03-24 | $12.84 | $12.84 | 3,477,600 | — | — |
| 1999-03-23 | $12.22 | $12.22 | 4,972,800 | — | — |
| 1999-03-22 | $13.47 | $13.47 | 3,348,800 | — | — |
| 1999-03-19 | $13.53 | $13.53 | 7,625,200 | — | — |
| 1999-03-18 | $13.47 | $13.47 | 9,391,600 | — | — |
| 1999-03-17 | $11.75 | $11.75 | 4,364,400 | — | — |
| 1999-03-16 | $11.34 | $11.34 | 5,816,800 | — | — |
| 1999-03-15 | $10.77 | $10.77 | 3,209,200 | — | — |
| 1999-03-12 | $10.39 | $10.39 | 3,034,800 | — | — |
| 1999-03-11 | $10.94 | $10.94 | 3,392,400 | — | — |
| 1999-03-10 | $11.09 | $11.09 | 2,248,800 | — | — |
| 1999-03-09 | $11.19 | $11.19 | 2,668,800 | — | — |
| 1999-03-08 | $11.38 | $11.38 | 2,200,800 | — | — |
| 1999-03-05 | $11.44 | $11.44 | 1,807,200 | — | — |
| 1999-03-04 | $10.95 | $10.95 | 2,060,400 | — | — |
| 1999-03-03 | $10.63 | $10.62 | 1,542,000 | — | — |
| 1999-03-02 | $10.66 | $10.66 | 2,714,000 | — | — |
| 1999-03-01 | $10.50 | $10.50 | 2,484,800 | — | — |
| 1999-02-26 | $10.50 | $10.50 | 2,631,600 | — | — |
| 1999-02-25 | $10.75 | $10.75 | 3,811,200 | — | — |
| 1999-02-24 | $10.63 | $10.62 | 4,383,600 | — | — |
| 1999-02-23 | $11.48 | $11.48 | 3,862,400 | — | — |
| 1999-02-22 | $11.19 | $11.19 | 4,898,400 | — | — |
| 1999-02-19 | $10.75 | $10.75 | 8,070,400 | — | — |
| 1999-02-18 | $9.91 | $9.91 | 16,887,600 | — | — |
| 1999-02-17 | $10.47 | $10.47 | 5,369,200 | — | — |
| 1999-02-16 | $11.48 | $11.48 | 1,686,800 | — | — |
| 1999-02-12 | $11.94 | $11.94 | 3,715,600 | — | — |
| 1999-02-11 | $12.97 | $12.97 | 3,359,600 | — | — |
| 1999-02-10 | $11.05 | $11.05 | 3,221,600 | — | — |
| 1999-02-09 | $10.97 | $10.97 | 3,269,200 | — | — |
| 1999-02-08 | $11.94 | $11.94 | 3,830,800 | — | — |
| 1999-02-05 | $11.56 | $11.56 | 4,401,600 | — | — |
| 1999-02-04 | $12.28 | $12.28 | 1,509,600 | — | — |
| 1999-02-03 | $13.16 | $13.16 | 2,589,600 | — | — |
| 1999-02-02 | $13.19 | $13.19 | 2,262,000 | — | — |
| 1999-02-01 | $13.19 | $13.19 | 2,632,400 | — | — |
| 1999-01-29 | $13.25 | $13.25 | 2,197,600 | — | — |
| 1999-01-28 | $13.03 | $13.03 | 2,166,400 | — | — |
| 1999-01-27 | $12.59 | $12.59 | 1,848,000 | — | — |
| 1999-01-26 | $12.50 | $12.50 | 2,018,000 | — | — |
| 1999-01-25 | $12.25 | $12.25 | 3,190,800 | — | — |
| 1999-01-22 | $12.00 | $12.00 | 2,942,800 | — | — |
| 1999-01-21 | $12.75 | $12.75 | 2,757,200 | — | — |
| 1999-01-20 | $13.38 | $13.37 | 2,546,400 | — | — |
| 1999-01-19 | $13.88 | $13.88 | 3,138,000 | — | — |
| 1999-01-15 | $13.19 | $13.19 | 2,059,600 | — | — |
| 1999-01-14 | $12.47 | $12.47 | 5,621,200 | — | — |
| 1999-01-13 | $13.09 | $13.09 | 5,205,600 | — | — |
| 1999-01-12 | $12.59 | $12.59 | 3,138,000 | — | — |
| 1999-01-11 | $12.75 | $12.75 | 4,590,800 | — | — |
| 1999-01-08 | $11.94 | $11.94 | 5,279,200 | — | — |
| 1999-01-07 | $11.56 | $11.56 | 4,138,800 | — | — |
| 1999-01-06 | $11.47 | $11.47 | 3,852,400 | — | — |
| 1999-01-05 | $11.22 | $11.22 | 1,962,400 | — | — |
| 1999-01-04 | $11.25 | $11.25 | 4,078,800 | — | — |