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
- 1991-12-13 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 | $88.06 | $90.04 | 72,674,200 | — | — |
| 1999-12-30 | $80.88 | $82.69 | 129,003,200 | — | — |
| 1999-12-29 | $82.38 | $84.22 | 118,083,200 | — | — |
| 1999-12-28 | $62.88 | $64.28 | 39,803,200 | — | — |
| 1999-12-27 | $64.18 | $65.62 | 50,074,400 | — | — |
| 1999-12-23 | $58.31 | $59.62 | 43,408,800 | — | — |
| 1999-12-22 | $60.68 | $62.04 | 56,937,600 | — | — |
| 1999-12-21 | $62.11 | $63.50 | 50,101,600 | — | — |
| 1999-12-20 | $58.35 | $59.66 | 45,477,600 | — | — |
| 1999-12-17 | $56.88 | $58.15 | 40,534,400 | — | — |
| 1999-12-16 | $54.91 | $56.14 | 27,794,400 | — | — |
| 1999-12-15 | $52.90 | $54.08 | 38,286,400 | — | — |
| 1999-12-14 | $52.66 | $53.84 | 47,085,600 | — | — |
| 1999-12-13 | $52.20 | $53.37 | 47,453,600 | — | — |
| 1999-12-10 | $48.94 | $50.03 | 26,709,600 | — | — |
| 1999-12-09 | $49.38 | $50.48 | 24,025,600 | — | — |
| 1999-12-08 | $48.66 | $49.75 | 30,504,000 | — | — |
| 1999-12-07 | $49.86 | $50.98 | 32,708,000 | — | — |
| 1999-12-06 | $49.34 | $50.45 | 39,209,600 | — | — |
| 1999-12-03 | $48.05 | $49.13 | 31,661,600 | — | — |
| 1999-12-02 | $46.75 | $47.80 | 26,660,000 | — | — |
| 1999-12-01 | $45.52 | $46.54 | 25,880,800 | — | — |
| 1999-11-30 | $45.29 | $46.30 | 33,812,800 | — | — |
| 1999-11-29 | $46.41 | $47.45 | 30,764,800 | — | — |
| 1999-11-26 | $48.09 | $49.17 | 18,361,600 | — | — |
| 1999-11-24 | $46.91 | $47.97 | 34,574,400 | — | — |
| 1999-11-23 | $45.03 | $46.04 | 38,456,000 | — | — |
| 1999-11-22 | $45.00 | $46.01 | 27,664,800 | — | — |
| 1999-11-19 | $45.88 | $46.91 | 41,789,600 | — | — |
| 1999-11-18 | $44.48 | $45.47 | 60,215,200 | — | — |
| 1999-11-17 | $42.86 | $43.82 | 115,020,800 | — | — |
| 1999-11-16 | $45.69 | $46.71 | 71,872,000 | — | — |
| 1999-11-15 | $46.00 | $47.03 | 131,190,400 | — | — |
| 1999-11-12 | $47.25 | $48.31 | 145,692,000 | — | — |
| 1999-11-11 | $43.19 | $44.16 | 72,888,000 | — | — |
| 1999-11-10 | $39.95 | $40.84 | 76,672,800 | — | — |
| 1999-11-09 | $37.48 | $38.32 | 48,782,400 | — | — |
| 1999-11-08 | $36.17 | $36.98 | 47,781,600 | — | — |
| 1999-11-05 | $36.80 | $37.62 | 92,534,400 | — | — |
| 1999-11-04 | $32.99 | $33.73 | 53,275,200 | — | — |
| 1999-11-03 | $32.56 | $33.29 | 113,090,400 | — | — |
| 1999-11-02 | $28.10 | $28.73 | 39,400,000 | — | — |
| 1999-11-01 | $28.15 | $28.78 | 32,648,000 | — | — |
| 1999-10-29 | $27.84 | $28.47 | 35,095,200 | — | — |
| 1999-10-28 | $27.25 | $27.86 | 28,864,000 | — | — |
| 1999-10-27 | $26.02 | $26.60 | 20,225,600 | — | — |
| 1999-10-26 | $25.97 | $26.55 | 18,317,600 | — | — |
| 1999-10-25 | $26.39 | $26.98 | 23,416,800 | — | — |
| 1999-10-22 | $26.97 | $27.57 | 39,022,400 | — | — |
| 1999-10-21 | $26.96 | $27.57 | 35,216,000 | — | — |
| 1999-10-20 | $25.29 | $25.86 | 27,703,200 | — | — |
| 1999-10-19 | $24.75 | $25.30 | 41,896,800 | — | — |
| 1999-10-18 | $24.46 | $25.01 | 35,796,800 | — | — |
| 1999-10-15 | $24.81 | $25.37 | 46,405,600 | — | — |
| 1999-10-14 | $25.50 | $26.08 | 71,625,600 | — | — |
| 1999-10-13 | $25.54 | $26.12 | 58,283,200 | — | — |
| 1999-10-12 | $26.51 | $27.10 | 37,512,800 | — | — |
| 1999-10-11 | $27.81 | $28.44 | 40,125,600 | — | — |
| 1999-10-08 | $26.74 | $27.34 | 42,052,000 | — | — |
| 1999-10-07 | $25.07 | $25.63 | 34,461,600 | — | — |
| 1999-10-06 | $25.54 | $26.11 | 53,060,000 | — | — |
| 1999-10-05 | $24.34 | $24.89 | 35,221,600 | — | — |
| 1999-10-04 | $23.73 | $24.26 | 18,584,800 | — | — |
| 1999-10-01 | $23.35 | $23.88 | 21,776,800 | — | — |
| 1999-09-30 | $23.65 | $24.18 | 35,874,400 | — | — |
| 1999-09-29 | $23.47 | $23.99 | 25,724,000 | — | — |
| 1999-09-28 | $24.20 | $24.75 | 38,868,000 | — | — |
| 1999-09-27 | $24.16 | $24.71 | 27,277,600 | — | — |
| 1999-09-24 | $23.69 | $24.22 | 40,697,600 | — | — |
| 1999-09-23 | $23.33 | $23.85 | 52,252,000 | — | — |
| 1999-09-22 | $23.77 | $24.30 | 30,475,200 | — | — |
| 1999-09-21 | $22.79 | $23.30 | 25,990,400 | — | — |
| 1999-09-20 | $23.50 | $24.03 | 21,517,600 | — | — |
| 1999-09-17 | $23.74 | $24.27 | 52,569,600 | — | — |
| 1999-09-16 | $22.48 | $22.99 | 53,188,800 | — | — |
| 1999-09-15 | $21.73 | $22.22 | 61,736,000 | — | — |
| 1999-09-14 | $21.31 | $21.79 | 120,692,000 | — | — |
| 1999-09-13 | $19.17 | $19.60 | 77,348,000 | — | — |
| 1999-09-10 | $20.71 | $21.18 | 24,034,400 | — | — |
| 1999-09-09 | $20.77 | $21.23 | 34,472,800 | — | — |
| 1999-09-08 | $20.98 | $21.45 | 35,501,600 | — | — |
| 1999-09-07 | $20.73 | $21.19 | 42,132,000 | — | — |
| 1999-09-03 | $20.42 | $20.88 | 62,366,400 | — | — |
| 1999-09-02 | $20.91 | $21.37 | 121,016,800 | — | — |
| 1999-09-01 | $21.09 | $21.56 | 194,933,600 | — | — |
| 1999-08-31 | $24.02 | $24.56 | 31,839,200 | — | — |
| 1999-08-30 | $22.88 | $23.39 | 23,143,200 | — | — |
| 1999-08-27 | $22.97 | $23.48 | 31,424,000 | — | — |
| 1999-08-26 | $23.84 | $24.38 | 34,950,400 | — | — |
| 1999-08-25 | $23.75 | $24.28 | 26,909,600 | — | — |
| 1999-08-24 | $22.38 | $22.88 | 29,850,400 | — | — |
| 1999-08-23 | $22.93 | $23.44 | 26,557,600 | — | — |
| 1999-08-20 | $21.87 | $22.36 | 29,739,200 | — | — |
| 1999-08-19 | $20.59 | $21.06 | 21,305,600 | — | — |
| 1999-08-18 | $20.81 | $21.28 | 29,160,800 | — | — |
| 1999-08-17 | $21.63 | $22.12 | 39,671,200 | — | — |
| 1999-08-16 | $20.22 | $20.67 | 20,960,800 | — | — |
| 1999-08-13 | $20.00 | $20.45 | 24,576,000 | — | — |
| 1999-08-12 | $18.88 | $19.30 | 29,253,600 | — | — |
| 1999-08-11 | $18.72 | $19.14 | 22,624,800 | — | — |
| 1999-08-10 | $18.45 | $18.87 | 48,811,200 | — | — |
| 1999-08-09 | $18.43 | $18.84 | 17,400,000 | — | — |
| 1999-08-06 | $18.47 | $18.88 | 28,088,000 | — | — |
| 1999-08-05 | $17.90 | $18.30 | 46,039,200 | — | — |
| 1999-08-04 | $17.80 | $18.20 | 57,937,600 | — | — |
| 1999-08-03 | $17.50 | $17.89 | 71,893,600 | — | — |
| 1999-08-02 | $19.06 | $19.49 | 19,630,400 | — | — |
| 1999-07-30 | $19.50 | $19.94 | 19,856,000 | — | — |
| 1999-07-29 | $19.55 | $19.99 | 24,801,600 | — | — |
| 1999-07-28 | $19.97 | $20.42 | 24,476,000 | — | — |
| 1999-07-27 | $19.30 | $19.73 | 31,259,200 | — | — |
| 1999-07-26 | $19.08 | $19.51 | 28,670,400 | — | — |
| 1999-07-23 | $19.34 | $19.77 | 38,781,600 | — | — |
| 1999-07-22 | $18.81 | $19.23 | 56,054,400 | — | — |
| 1999-07-21 | $19.58 | $20.02 | 100,947,200 | — | — |
| 1999-07-20 | $20.37 | $20.82 | 77,368,000 | — | — |
| 1999-07-19 | $19.84 | $20.28 | 44,417,600 | — | — |
| 1999-07-16 | $19.78 | $20.22 | 37,693,600 | — | — |
| 1999-07-15 | $19.12 | $19.55 | 21,162,400 | — | — |
| 1999-07-14 | $18.70 | $19.11 | 17,785,600 | — | — |
| 1999-07-13 | $18.05 | $18.45 | 21,477,600 | — | — |
| 1999-07-12 | $18.43 | $18.84 | 27,400,800 | — | — |
| 1999-07-09 | $18.59 | $19.01 | 50,617,600 | — | — |
| 1999-07-08 | $17.78 | $18.18 | 22,009,600 | — | — |
| 1999-07-07 | $17.43 | $17.82 | 46,773,600 | — | — |
| 1999-07-06 | $17.78 | $18.18 | 31,608,800 | — | — |
| 1999-07-02 | $18.03 | $18.44 | 20,079,200 | — | — |
| 1999-07-01 | $17.47 | $17.86 | 26,896,800 | — | — |
| 1999-06-30 | $17.94 | $18.34 | 37,519,200 | — | — |
| 1999-06-29 | $17.13 | $17.51 | 20,174,400 | — | — |
| 1999-06-28 | $16.81 | $17.19 | 15,676,000 | — | — |
| 1999-06-25 | $15.84 | $16.20 | 17,822,400 | — | — |
| 1999-06-24 | $15.97 | $16.33 | 21,212,000 | — | — |
| 1999-06-23 | $16.73 | $17.11 | 20,480,000 | — | — |
| 1999-06-22 | $16.33 | $16.69 | 38,646,400 | — | — |
| 1999-06-21 | $16.31 | $16.68 | 29,219,200 | — | — |
| 1999-06-18 | $16.22 | $16.58 | 55,141,600 | — | — |
| 1999-06-17 | $14.99 | $15.33 | 19,223,200 | — | — |
| 1999-06-16 | $14.80 | $15.14 | 32,735,200 | — | — |
| 1999-06-15 | $14.21 | $14.53 | 24,366,400 | — | — |
| 1999-06-14 | $12.84 | $13.13 | 15,163,200 | — | — |
| 1999-06-11 | $13.59 | $13.90 | 16,758,400 | — | — |
| 1999-06-10 | $13.84 | $14.15 | 18,796,000 | — | — |
| 1999-06-09 | $13.69 | $13.99 | 14,969,600 | — | — |
| 1999-06-08 | $13.11 | $13.40 | 17,099,200 | — | — |
| 1999-06-07 | $13.70 | $14.00 | 22,542,400 | — | — |
| 1999-06-04 | $13.74 | $14.05 | 29,068,800 | — | — |
| 1999-06-03 | $12.76 | $13.04 | 42,983,200 | — | — |
| 1999-06-02 | $12.36 | $12.64 | 22,845,600 | — | — |
| 1999-06-01 | $11.74 | $12.01 | 16,706,400 | — | — |
| 1999-05-28 | $12.16 | $12.43 | 14,150,400 | — | — |
| 1999-05-27 | $12.05 | $12.32 | 30,551,200 | — | — |
| 1999-05-26 | $12.35 | $12.63 | 33,976,000 | — | — |
| 1999-05-25 | $11.45 | $11.70 | 37,589,600 | — | — |
| 1999-05-24 | $11.59 | $11.85 | 29,304,000 | — | — |
| 1999-05-21 | $12.54 | $12.82 | 14,789,600 | — | — |
| 1999-05-20 | $12.78 | $13.07 | 20,312,800 | — | — |
| 1999-05-19 | $12.92 | $13.21 | 40,083,200 | — | — |
| 1999-05-18 | $12.90 | $13.19 | 32,167,200 | — | — |
| 1999-05-17 | $13.59 | $13.90 | 37,836,000 | — | — |
| 1999-05-14 | $14.00 | $14.31 | 23,609,600 | — | — |
| 1999-05-13 | $14.38 | $14.71 | 27,896,000 | — | — |
| 1999-05-12 | $14.57 | $14.90 | 39,492,800 | — | — |
| 1999-05-11 | $13.69 | $13.99 | 28,200,000 | — | — |
| 1999-05-10 | $13.25 | $13.55 | 34,020,800 | — | — |
| 1999-05-07 | $13.52 | $13.82 | 44,038,400 | — | — |
| 1999-05-06 | $13.50 | $13.81 | 46,577,600 | — | — |
| 1999-05-05 | $14.04 | $14.35 | 49,744,000 | — | — |
| 1999-05-04 | $13.12 | $13.41 | 32,337,600 | — | — |
| 1999-05-03 | $13.65 | $13.95 | 58,996,800 | — | — |
| 1999-04-30 | $12.50 | $12.78 | 41,913,600 | — | — |
| 1999-04-29 | $12.39 | $12.67 | 41,712,000 | — | — |
| 1999-04-28 | $11.90 | $12.17 | 30,510,400 | — | — |
| 1999-04-27 | $12.32 | $12.59 | 44,848,000 | — | — |
| 1999-04-26 | $12.72 | $13.00 | 72,328,000 | — | — |
| 1999-04-23 | $11.93 | $12.20 | 44,044,800 | — | — |
| 1999-04-22 | $12.09 | $12.36 | 76,785,600 | — | — |
| 1999-04-21 | $12.19 | $12.46 | 196,297,600 | — | — |
| 1999-04-20 | $8.79 | $8.99 | 49,244,800 | — | — |
| 1999-04-19 | $7.79 | $7.96 | 97,537,600 | — | — |
| 1999-04-16 | $8.91 | $9.11 | 46,470,400 | — | — |
| 1999-04-15 | $9.86 | $10.08 | 98,865,600 | — | — |
| 1999-04-14 | $9.87 | $10.09 | 55,622,400 | — | — |
| 1999-04-13 | $10.61 | $10.85 | 92,947,200 | — | — |
| 1999-04-12 | $10.05 | $10.28 | 66,414,400 | — | — |
| 1999-04-09 | $9.10 | $9.30 | 23,556,800 | — | — |
| 1999-04-08 | $9.27 | $9.48 | 67,347,200 | — | — |
| 1999-04-07 | $8.66 | $8.85 | 84,753,600 | — | — |
| 1999-04-06 | $9.12 | $9.33 | 57,796,800 | — | — |
| 1999-04-05 | $9.30 | $9.51 | 75,632,000 | — | — |
| 1999-04-01 | $8.56 | $8.75 | 81,382,400 | — | — |
| 1999-03-31 | $7.77 | $7.95 | 48,187,200 | — | — |
| 1999-03-30 | $7.31 | $7.48 | 44,193,600 | — | — |
| 1999-03-29 | $7.18 | $7.34 | 60,611,200 | — | — |
| 1999-03-26 | $6.97 | $7.13 | 210,268,800 | — | — |
| 1999-03-25 | $6.15 | $6.29 | 151,515,200 | — | — |
| 1999-03-24 | $5.46 | $5.58 | 23,873,600 | — | — |
| 1999-03-23 | $5.13 | $5.25 | 39,398,400 | — | — |
| 1999-03-22 | $5.48 | $5.60 | 33,827,200 | — | — |
| 1999-03-19 | $5.29 | $5.40 | 32,552,000 | — | — |
| 1999-03-18 | $5.13 | $5.24 | 16,806,400 | — | — |
| 1999-03-17 | $5.01 | $5.12 | 8,761,600 | — | — |
| 1999-03-16 | $5.05 | $5.17 | 19,979,200 | — | — |
| 1999-03-15 | $5.13 | $5.24 | 29,947,200 | — | — |
| 1999-03-12 | $4.83 | $4.94 | 24,486,400 | — | — |
| 1999-03-11 | $5.02 | $5.14 | 18,665,600 | — | — |
| 1999-03-10 | $4.98 | $5.09 | 20,126,400 | — | — |
| 1999-03-09 | $4.98 | $5.10 | 29,440,000 | — | — |
| 1999-03-08 | $4.86 | $4.97 | 26,275,200 | — | — |
| 1999-03-05 | $4.79 | $4.89 | 44,340,800 | — | — |
| 1999-03-04 | $4.65 | $4.76 | 27,012,800 | — | — |
| 1999-03-03 | $4.57 | $4.67 | 25,624,000 | — | — |
| 1999-03-02 | $4.61 | $4.71 | 22,120,000 | — | — |
| 1999-03-01 | $4.52 | $4.62 | 13,780,800 | — | — |
| 1999-02-26 | $4.56 | $4.66 | 27,078,400 | — | — |
| 1999-02-25 | $4.55 | $4.65 | 28,604,800 | — | — |
| 1999-02-24 | $4.55 | $4.65 | 65,460,800 | — | — |
| 1999-02-23 | $4.60 | $4.70 | 57,692,800 | — | — |
| 1999-02-22 | $4.46 | $4.56 | 56,350,400 | — | — |
| 1999-02-19 | $4.05 | $4.15 | 15,352,000 | — | — |
| 1999-02-18 | $3.99 | $4.08 | 31,611,200 | — | — |
| 1999-02-17 | $4.07 | $4.16 | 20,990,400 | — | — |
| 1999-02-16 | $4.21 | $4.31 | 16,444,800 | — | — |
| 1999-02-12 | $4.18 | $4.28 | 21,841,600 | — | — |
| 1999-02-11 | $4.26 | $4.35 | 24,846,400 | — | — |
| 1999-02-10 | $4.16 | $4.25 | 30,961,600 | — | — |
| 1999-02-09 | $4.25 | $4.34 | 44,377,600 | — | — |
| 1999-02-08 | $4.36 | $4.46 | 47,929,600 | — | — |
| 1999-02-05 | $4.19 | $4.29 | 32,184,000 | — | — |
| 1999-02-04 | $4.09 | $4.18 | 33,529,600 | — | — |
| 1999-02-03 | $4.16 | $4.26 | 46,507,200 | — | — |
| 1999-02-02 | $3.91 | $4.00 | 18,457,600 | — | — |
| 1999-02-01 | $3.96 | $4.05 | 24,654,400 | — | — |
| 1999-01-29 | $4.11 | $4.21 | 37,928,000 | — | — |
| 1999-01-28 | $4.02 | $4.11 | 29,947,200 | — | — |
| 1999-01-27 | $3.70 | $3.78 | 13,889,600 | — | — |
| 1999-01-26 | $3.75 | $3.83 | 21,844,800 | — | — |
| 1999-01-25 | $3.63 | $3.71 | 19,984,000 | — | — |
| 1999-01-22 | $3.69 | $3.77 | 26,424,000 | — | — |
| 1999-01-21 | $3.72 | $3.80 | 33,467,200 | — | — |
| 1999-01-20 | $3.88 | $3.96 | 100,614,400 | — | — |
| 1999-01-19 | $4.16 | $4.25 | 53,657,600 | — | — |
| 1999-01-15 | $3.99 | $4.08 | 50,884,800 | — | — |
| 1999-01-14 | $3.79 | $3.87 | 38,238,400 | — | — |
| 1999-01-13 | $3.68 | $3.76 | 29,102,400 | — | — |
| 1999-01-12 | $3.80 | $3.89 | 26,548,800 | — | — |
| 1999-01-11 | $3.88 | $3.96 | 32,193,600 | — | — |
| 1999-01-08 | $3.77 | $3.85 | 41,897,600 | — | — |
| 1999-01-07 | $3.75 | $3.83 | 32,401,600 | — | — |
| 1999-01-06 | $3.71 | $3.80 | 59,651,200 | — | — |
| 1999-01-05 | $3.57 | $3.65 | 27,603,200 | — | — |
| 1999-01-04 | $3.46 | $3.54 | 38,713,600 | — | — |