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
- 1987-09-22 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 | $25.50 | $27.52 | 2,992,200 | — | — |
| 1999-12-30 | $25.42 | $27.43 | 6,734,100 | — | — |
| 1999-12-29 | $28.00 | $30.22 | 11,779,950 | — | — |
| 1999-12-28 | $22.88 | $24.69 | 3,112,650 | — | — |
| 1999-12-27 | $23.58 | $25.45 | 5,629,200 | — | — |
| 1999-12-23 | $22.67 | $24.46 | 5,285,400 | — | — |
| 1999-12-22 | $22.00 | $23.74 | 9,218,550 | — | — |
| 1999-12-21 | $22.67 | $24.46 | 7,735,800 | — | — |
| 1999-12-20 | $22.08 | $23.83 | 8,153,250 | — | — |
| 1999-12-17 | $24.08 | $25.99 | 6,981,750 | — | — |
| 1999-12-16 | $24.08 | $25.99 | 5,127,450 | — | — |
| 1999-12-15 | $25.17 | $27.16 | 3,819,600 | — | — |
| 1999-12-14 | $25.00 | $26.98 | 4,335,300 | — | — |
| 1999-12-13 | $26.20 | $28.27 | 10,639,200 | — | — |
| 1999-12-10 | $26.50 | $28.60 | 6,097,800 | — | — |
| 1999-12-09 | $26.83 | $28.96 | 7,449,000 | — | — |
| 1999-12-08 | $25.33 | $27.34 | 5,618,850 | — | — |
| 1999-12-07 | $26.17 | $28.24 | 5,617,650 | — | — |
| 1999-12-06 | $26.04 | $28.10 | 2,721,000 | — | — |
| 1999-12-03 | $26.38 | $28.46 | 5,486,850 | — | — |
| 1999-12-02 | $25.46 | $27.47 | 3,140,700 | — | — |
| 1999-12-01 | $25.00 | $26.98 | 4,733,250 | — | — |
| 1999-11-30 | $25.59 | $27.62 | 6,120,150 | — | — |
| 1999-11-29 | $25.67 | $27.70 | 5,498,700 | — | — |
| 1999-11-26 | $26.67 | $28.78 | 1,761,900 | — | — |
| 1999-11-24 | $26.67 | $28.78 | 6,130,650 | — | — |
| 1999-11-23 | $28.00 | $30.22 | 8,221,200 | — | — |
| 1999-11-22 | $29.33 | $31.66 | 3,612,900 | — | — |
| 1999-11-19 | $30.33 | $32.74 | 4,388,550 | — | — |
| 1999-11-18 | $30.63 | $33.05 | 6,840,150 | — | — |
| 1999-11-17 | $27.96 | $30.17 | 7,456,350 | — | — |
| 1999-11-16 | $30.67 | $33.09 | 8,108,550 | — | — |
| 1999-11-15 | $29.83 | $32.20 | 9,589,500 | — | — |
| 1999-11-12 | $28.58 | $30.85 | 10,634,700 | — | — |
| 1999-11-11 | $24.63 | $26.57 | 3,708,450 | — | — |
| 1999-11-10 | $25.33 | $27.34 | 4,045,350 | — | — |
| 1999-11-09 | $25.33 | $27.34 | 4,585,350 | — | — |
| 1999-11-08 | $26.83 | $28.95 | 3,226,200 | — | — |
| 1999-11-05 | $26.75 | $28.86 | 10,597,050 | — | — |
| 1999-11-04 | $28.00 | $30.21 | 8,347,350 | — | — |
| 1999-11-03 | $25.67 | $27.69 | 5,316,750 | — | — |
| 1999-11-02 | $26.08 | $28.14 | 7,577,400 | — | — |
| 1999-11-01 | $25.92 | $27.96 | 6,013,050 | — | — |
| 1999-10-29 | $25.67 | $27.69 | 10,265,550 | — | — |
| 1999-10-28 | $24.83 | $26.79 | 11,627,400 | — | — |
| 1999-10-27 | $22.58 | $24.36 | 5,687,700 | — | — |
| 1999-10-26 | $20.75 | $22.39 | 3,405,300 | — | — |
| 1999-10-25 | $20.50 | $22.12 | 4,220,250 | — | — |
| 1999-10-22 | $21.17 | $22.83 | 10,666,800 | — | — |
| 1999-10-21 | $19.71 | $21.26 | 4,919,100 | — | — |
| 1999-10-20 | $20.08 | $21.67 | 6,099,750 | — | — |
| 1999-10-19 | $19.75 | $21.31 | 7,335,900 | — | — |
| 1999-10-18 | $18.50 | $19.96 | 6,468,600 | — | — |
| 1999-10-15 | $18.96 | $20.45 | 9,680,550 | — | — |
| 1999-10-14 | $19.96 | $21.53 | 9,910,050 | — | — |
| 1999-10-13 | $18.71 | $20.18 | 12,042,450 | — | — |
| 1999-10-12 | $21.17 | $22.83 | 5,540,850 | — | — |
| 1999-10-11 | $22.33 | $24.09 | 6,178,500 | — | — |
| 1999-10-08 | $22.38 | $24.14 | 10,222,500 | — | — |
| 1999-10-07 | $23.83 | $25.71 | 9,558,900 | — | — |
| 1999-10-06 | $23.25 | $25.08 | 6,985,950 | — | — |
| 1999-10-05 | $22.67 | $24.45 | 8,793,450 | — | — |
| 1999-10-04 | $22.50 | $24.27 | 6,801,750 | — | — |
| 1999-10-01 | $21.71 | $23.42 | 5,778,600 | — | — |
| 1999-09-30 | $22.29 | $24.05 | 8,594,850 | — | — |
| 1999-09-29 | $23.08 | $24.90 | 9,351,300 | — | — |
| 1999-09-28 | $22.17 | $23.91 | 6,362,250 | — | — |
| 1999-09-27 | $22.42 | $24.18 | 6,423,000 | — | — |
| 1999-09-24 | $23.42 | $25.26 | 5,748,750 | — | — |
| 1999-09-23 | $23.63 | $25.49 | 7,233,900 | — | — |
| 1999-09-22 | $23.88 | $25.76 | 3,990,150 | — | — |
| 1999-09-21 | $24.00 | $25.89 | 3,736,500 | — | — |
| 1999-09-20 | $24.92 | $26.88 | 3,365,100 | — | — |
| 1999-09-17 | $24.13 | $26.03 | 5,479,200 | — | — |
| 1999-09-16 | $24.63 | $26.57 | 6,128,100 | — | — |
| 1999-09-15 | $24.29 | $26.21 | 6,171,900 | — | — |
| 1999-09-14 | $24.25 | $26.16 | 5,315,850 | — | — |
| 1999-09-13 | $24.58 | $26.52 | 4,589,400 | — | — |
| 1999-09-10 | $25.33 | $27.33 | 4,989,450 | — | — |
| 1999-09-09 | $25.54 | $27.55 | 7,830,750 | — | — |
| 1999-09-08 | $25.88 | $27.91 | 4,763,550 | — | — |
| 1999-09-07 | $27.17 | $29.31 | 2,725,650 | — | — |
| 1999-09-03 | $27.75 | $29.94 | 4,667,850 | — | — |
| 1999-09-02 | $26.00 | $28.05 | 3,435,600 | — | — |
| 1999-09-01 | $26.04 | $28.09 | 3,869,850 | — | — |
| 1999-08-31 | $26.33 | $28.41 | 4,549,800 | — | — |
| 1999-08-30 | $25.50 | $27.51 | 5,403,900 | — | — |
| 1999-08-27 | $27.50 | $29.67 | 4,770,450 | — | — |
| 1999-08-26 | $28.75 | $31.02 | 6,199,950 | — | — |
| 1999-08-25 | $28.33 | $30.57 | 3,781,200 | — | — |
| 1999-08-24 | $27.54 | $29.71 | 6,707,100 | — | — |
| 1999-08-23 | $28.67 | $30.93 | 4,747,050 | — | — |
| 1999-08-20 | $28.46 | $30.70 | 3,701,550 | — | — |
| 1999-08-19 | $28.00 | $30.21 | 3,797,250 | — | — |
| 1999-08-18 | $29.04 | $31.33 | 8,258,700 | — | — |
| 1999-08-17 | $30.33 | $32.72 | 5,784,450 | — | — |
| 1999-08-16 | $28.71 | $30.97 | 3,664,650 | — | — |
| 1999-08-13 | $29.29 | $31.60 | 4,231,800 | — | — |
| 1999-08-12 | $27.33 | $29.49 | 7,998,000 | — | — |
| 1999-08-11 | $25.50 | $27.51 | 5,857,050 | — | — |
| 1999-08-10 | $25.33 | $27.33 | 5,979,750 | — | — |
| 1999-08-09 | $25.92 | $27.95 | 6,205,800 | — | — |
| 1999-08-06 | $26.79 | $28.89 | 7,698,600 | — | — |
| 1999-08-05 | $27.83 | $30.02 | 11,220,300 | — | — |
| 1999-08-04 | $24.67 | $26.60 | 10,246,500 | — | — |
| 1999-08-03 | $25.17 | $27.14 | 15,904,800 | — | — |
| 1999-08-02 | $28.29 | $30.51 | 4,663,950 | — | — |
| 1999-07-30 | $29.38 | $31.68 | 2,895,300 | — | — |
| 1999-07-29 | $30.57 | $32.97 | 5,225,100 | — | — |
| 1999-07-28 | $32.04 | $34.55 | 5,787,600 | — | — |
| 1999-07-27 | $30.38 | $32.76 | 4,492,950 | — | — |
| 1999-07-26 | $30.42 | $32.80 | 3,194,550 | — | — |
| 1999-07-23 | $31.17 | $33.61 | 3,138,600 | — | — |
| 1999-07-22 | $32.13 | $34.64 | 4,144,500 | — | — |
| 1999-07-21 | $31.50 | $33.97 | 4,710,450 | — | — |
| 1999-07-20 | $31.50 | $33.97 | 6,846,000 | — | — |
| 1999-07-19 | $33.00 | $35.59 | 8,548,950 | — | — |
| 1999-07-16 | $34.96 | $37.70 | 9,010,350 | — | — |
| 1999-07-15 | $36.92 | $39.81 | 6,885,900 | — | — |
| 1999-07-14 | $35.63 | $38.42 | 3,194,400 | — | — |
| 1999-07-13 | $35.33 | $38.10 | 4,717,350 | — | — |
| 1999-07-12 | $36.00 | $38.82 | 4,224,150 | — | — |
| 1999-07-09 | $36.08 | $38.91 | 3,612,300 | — | — |
| 1999-07-08 | $35.50 | $38.28 | 5,022,600 | — | — |
| 1999-07-07 | $35.33 | $38.10 | 6,880,650 | — | — |
| 1999-07-06 | $35.67 | $38.46 | 8,220,600 | — | — |
| 1999-07-02 | $34.67 | $37.38 | 4,367,850 | — | — |
| 1999-07-01 | $34.42 | $37.11 | 13,016,100 | — | — |
| 1999-06-30 | $36.33 | $39.18 | 17,413,200 | — | — |
| 1999-06-29 | $33.38 | $35.99 | 8,937,300 | — | — |
| 1999-06-28 | $31.60 | $34.08 | 7,532,700 | — | — |
| 1999-06-25 | $29.83 | $32.17 | 7,078,200 | — | — |
| 1999-06-24 | $30.75 | $33.16 | 6,057,900 | — | — |
| 1999-06-23 | $32.38 | $34.91 | 8,241,000 | — | — |
| 1999-06-22 | $31.25 | $33.70 | 12,039,600 | — | — |
| 1999-06-21 | $32.75 | $35.32 | 10,294,200 | — | — |
| 1999-06-18 | $30.00 | $32.35 | 5,831,100 | — | — |
| 1999-06-17 | $29.10 | $31.39 | 10,910,400 | — | — |
| 1999-06-16 | $29.71 | $32.04 | 12,068,100 | — | — |
| 1999-06-15 | $27.13 | $29.25 | 17,174,100 | — | — |
| 1999-06-14 | $27.98 | $30.17 | 19,027,800 | — | — |
| 1999-06-11 | $31.42 | $33.88 | 9,195,600 | — | — |
| 1999-06-10 | $32.75 | $35.32 | 6,409,800 | — | — |
| 1999-06-09 | $33.48 | $36.10 | 5,847,300 | — | — |
| 1999-06-08 | $34.21 | $36.89 | 5,954,100 | — | — |
| 1999-06-07 | $35.65 | $38.44 | 7,687,200 | — | — |
| 1999-06-04 | $33.67 | $36.31 | 6,366,600 | — | — |
| 1999-06-03 | $32.04 | $34.55 | 8,318,100 | — | — |
| 1999-06-02 | $32.04 | $34.55 | 16,101,600 | — | — |
| 1999-06-01 | $33.17 | $35.77 | 12,431,100 | — | — |
| 1999-05-28 | $35.17 | $37.92 | 5,901,900 | — | — |
| 1999-05-27 | $35.00 | $37.74 | 10,467,300 | — | — |
| 1999-05-26 | $36.25 | $39.09 | 16,443,000 | — | — |
| 1999-05-25 | $32.21 | $34.73 | 13,262,100 | — | — |
| 1999-05-24 | $35.46 | $38.24 | 8,961,300 | — | — |
| 1999-05-21 | $38.46 | $41.47 | 5,856,300 | — | — |
| 1999-05-20 | $38.92 | $41.97 | 5,064,600 | — | — |
| 1999-05-19 | $39.33 | $42.42 | 6,987,000 | — | — |
| 1999-05-18 | $39.25 | $42.33 | 9,974,100 | — | — |
| 1999-05-17 | $38.06 | $41.05 | 8,766,300 | — | — |
| 1999-05-14 | $36.46 | $39.32 | 9,126,000 | — | — |
| 1999-05-13 | $39.00 | $42.06 | 6,862,200 | — | — |
| 1999-05-12 | $39.85 | $42.98 | 7,617,000 | — | — |
| 1999-05-11 | $38.75 | $41.79 | 10,259,700 | — | — |
| 1999-05-10 | $35.96 | $38.78 | 8,581,200 | — | — |
| 1999-05-07 | $34.60 | $37.31 | 9,011,400 | — | — |
| 1999-05-06 | $34.46 | $37.15 | 9,627,000 | — | — |
| 1999-05-05 | $35.83 | $38.63 | 14,170,800 | — | — |
| 1999-05-04 | $33.92 | $36.57 | 10,811,100 | — | — |
| 1999-05-03 | $35.81 | $38.61 | 5,879,700 | — | — |
| 1999-04-30 | $36.58 | $39.44 | 8,675,700 | — | — |
| 1999-04-29 | $36.71 | $39.58 | 9,985,500 | — | — |
| 1999-04-28 | $37.17 | $40.07 | 6,676,800 | — | — |
| 1999-04-27 | $39.54 | $42.63 | 12,163,500 | — | — |
| 1999-04-26 | $39.73 | $42.83 | 9,794,400 | — | — |
| 1999-04-23 | $40.23 | $43.37 | 9,466,800 | — | — |
| 1999-04-22 | $40.27 | $43.42 | 15,757,200 | — | — |
| 1999-04-21 | $39.33 | $42.41 | 14,525,700 | — | — |
| 1999-04-20 | $35.58 | $38.36 | 26,322,300 | — | — |
| 1999-04-19 | $34.00 | $36.66 | 29,140,500 | — | — |
| 1999-04-16 | $38.27 | $41.26 | 14,324,400 | — | — |
| 1999-04-15 | $41.33 | $44.56 | 28,948,500 | — | — |
| 1999-04-14 | $46.08 | $49.68 | 28,492,200 | — | — |
| 1999-04-13 | $50.17 | $54.08 | 28,456,800 | — | — |
| 1999-04-12 | $45.00 | $48.51 | 20,148,300 | — | — |
| 1999-04-09 | $42.00 | $45.28 | 10,904,400 | — | — |
| 1999-04-08 | $39.50 | $42.58 | 12,644,100 | — | — |
| 1999-04-07 | $38.67 | $41.69 | 16,415,100 | — | — |
| 1999-04-06 | $35.75 | $38.54 | 12,562,500 | — | — |
| 1999-04-05 | $34.46 | $37.15 | 7,448,100 | — | — |
| 1999-04-01 | $31.42 | $33.87 | 5,211,600 | — | — |
| 1999-03-31 | $32.04 | $34.54 | 6,242,400 | — | — |
| 1999-03-30 | $31.42 | $33.87 | 7,677,000 | — | — |
| 1999-03-29 | $31.96 | $34.45 | 7,161,900 | — | — |
| 1999-03-26 | $31.00 | $33.42 | 7,973,400 | — | — |
| 1999-03-25 | $30.17 | $32.52 | 5,860,500 | — | — |
| 1999-03-24 | $28.13 | $30.32 | 8,930,100 | — | — |
| 1999-03-23 | $28.33 | $30.55 | 7,446,900 | — | — |
| 1999-03-22 | $29.71 | $32.03 | 5,169,300 | — | — |
| 1999-03-19 | $29.88 | $32.21 | 9,061,200 | — | — |
| 1999-03-18 | $29.90 | $32.23 | 9,904,500 | — | — |
| 1999-03-17 | $28.81 | $31.06 | 7,438,500 | — | — |
| 1999-03-16 | $29.50 | $31.80 | 11,265,300 | — | — |
| 1999-03-15 | $29.31 | $31.60 | 9,915,000 | — | — |
| 1999-03-12 | $28.00 | $30.19 | 7,882,500 | — | — |
| 1999-03-11 | $27.67 | $29.83 | 4,863,300 | — | — |
| 1999-03-10 | $27.00 | $29.11 | 3,267,900 | — | — |
| 1999-03-09 | $26.10 | $28.14 | 5,303,400 | — | — |
| 1999-03-08 | $26.63 | $28.70 | 3,821,100 | — | — |
| 1999-03-05 | $27.00 | $29.11 | 7,495,200 | — | — |
| 1999-03-04 | $25.98 | $28.01 | 5,160,600 | — | — |
| 1999-03-03 | $24.60 | $26.53 | 3,912,900 | — | — |
| 1999-03-02 | $24.56 | $26.48 | 4,394,400 | — | — |
| 1999-03-01 | $24.23 | $26.12 | 6,732,000 | — | — |
| 1999-02-26 | $24.85 | $26.80 | 6,430,800 | — | — |
| 1999-02-25 | $23.31 | $25.13 | 7,314,000 | — | — |
| 1999-02-24 | $23.00 | $24.80 | 7,161,900 | — | — |
| 1999-02-23 | $24.27 | $26.17 | 7,673,400 | — | — |
| 1999-02-22 | $23.98 | $25.85 | 6,729,900 | — | — |
| 1999-02-19 | $23.02 | $24.82 | 5,162,400 | — | — |
| 1999-02-18 | $22.46 | $24.21 | 4,402,200 | — | — |
| 1999-02-17 | $21.67 | $23.36 | 5,910,300 | — | — |
| 1999-02-16 | $22.13 | $23.85 | 4,684,200 | — | — |
| 1999-02-12 | $20.90 | $22.53 | 6,502,200 | — | — |
| 1999-02-11 | $22.33 | $24.08 | 6,596,400 | — | — |
| 1999-02-10 | $21.00 | $22.64 | 6,539,700 | — | — |
| 1999-02-09 | $20.96 | $22.59 | 3,825,900 | — | — |
| 1999-02-08 | $21.83 | $23.53 | 3,868,800 | — | — |
| 1999-02-05 | $22.02 | $23.73 | 5,810,100 | — | — |
| 1999-02-04 | $22.17 | $23.89 | 5,466,000 | — | — |
| 1999-02-03 | $22.67 | $24.43 | 4,630,800 | — | — |
| 1999-02-02 | $22.88 | $24.65 | 6,204,000 | — | — |
| 1999-02-01 | $23.31 | $25.12 | 6,141,000 | — | — |
| 1999-01-29 | $23.44 | $25.26 | 6,318,300 | — | — |
| 1999-01-28 | $23.06 | $24.85 | 8,224,500 | — | — |
| 1999-01-27 | $22.79 | $24.56 | 9,739,800 | — | — |
| 1999-01-26 | $21.33 | $22.99 | 6,249,000 | — | — |
| 1999-01-25 | $19.67 | $21.19 | 5,218,800 | — | — |
| 1999-01-22 | $19.17 | $20.65 | 6,578,700 | — | — |
| 1999-01-21 | $19.88 | $21.42 | 7,797,000 | — | — |
| 1999-01-20 | $21.29 | $22.94 | 8,303,100 | — | — |
| 1999-01-19 | $20.21 | $21.78 | 8,011,500 | — | — |
| 1999-01-15 | $19.92 | $21.46 | 4,665,000 | — | — |
| 1999-01-14 | $18.27 | $19.69 | 4,178,100 | — | — |
| 1999-01-13 | $18.83 | $20.30 | 8,399,400 | — | — |
| 1999-01-12 | $20.21 | $21.78 | 7,343,400 | — | — |
| 1999-01-11 | $20.98 | $22.61 | 7,276,200 | — | — |
| 1999-01-08 | $20.29 | $21.87 | 6,481,200 | — | — |
| 1999-01-07 | $19.33 | $20.83 | 7,049,400 | — | — |
| 1999-01-06 | $19.63 | $21.15 | 7,461,600 | — | — |
| 1999-01-05 | $18.08 | $19.49 | 9,488,400 | — | — |
| 1999-01-04 | $18.33 | $19.76 | 8,220,000 | — | — |