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 | $28.06 | $47.79 | 3,818,200 | — | — |
| 1999-12-30 | $29.13 | $43.99 | 2,339,600 | — | — |
| 1999-12-29 | $29.84 | $45.08 | 2,988,000 | — | — |
| 1999-12-28 | $29.06 | $43.90 | 2,996,600 | — | — |
| 1999-12-27 | $29.13 | $43.99 | 2,512,800 | — | — |
| 1999-12-23 | $29.66 | $44.79 | 6,952,600 | — | — |
| 1999-12-22 | $28.38 | $42.72 | 3,459,000 | — | — |
| 1999-12-21 | $27.97 | $42.10 | 4,822,000 | — | — |
| 1999-12-20 | $27.67 | $41.66 | 4,547,800 | — | — |
| 1999-12-17 | $27.78 | $41.82 | 6,524,800 | — | — |
| 1999-12-16 | $28.59 | $43.05 | 6,250,800 | — | — |
| 1999-12-15 | $28.73 | $43.26 | 8,918,000 | — | — |
| 1999-12-14 | $27.47 | $41.35 | 8,541,000 | — | — |
| 1999-12-13 | $27.00 | $40.65 | 8,935,600 | — | — |
| 1999-12-10 | $28.06 | $42.25 | 8,409,800 | — | — |
| 1999-12-09 | $29.06 | $43.75 | 6,255,600 | — | — |
| 1999-12-08 | $29.69 | $44.69 | 8,825,600 | — | — |
| 1999-12-07 | $28.69 | $43.19 | 4,803,000 | — | — |
| 1999-12-06 | $29.66 | $44.65 | 5,121,800 | — | — |
| 1999-12-03 | $29.88 | $44.97 | 4,208,200 | — | — |
| 1999-12-02 | $30.75 | $46.29 | 6,238,000 | — | — |
| 1999-12-01 | $30.52 | $45.95 | 6,458,000 | — | — |
| 1999-11-30 | $30.35 | $45.69 | 6,777,200 | — | — |
| 1999-11-29 | $30.25 | $45.54 | 5,637,000 | — | — |
| 1999-11-26 | $31.22 | $47.00 | 2,099,200 | — | — |
| 1999-11-24 | $31.78 | $47.84 | 5,111,000 | — | — |
| 1999-11-23 | $32.19 | $48.46 | 5,425,000 | — | — |
| 1999-11-22 | $32.63 | $49.11 | 6,130,600 | — | — |
| 1999-11-19 | $33.00 | $49.68 | 4,753,200 | — | — |
| 1999-11-18 | $33.34 | $50.20 | 5,449,400 | — | — |
| 1999-11-17 | $34.25 | $51.56 | 7,369,600 | — | — |
| 1999-11-16 | $33.25 | $50.06 | 7,792,400 | — | — |
| 1999-11-15 | $32.50 | $48.93 | 6,446,200 | — | — |
| 1999-11-12 | $32.25 | $48.55 | 3,993,800 | — | — |
| 1999-11-11 | $30.91 | $46.53 | 3,302,600 | — | — |
| 1999-11-10 | $31.50 | $47.42 | 6,033,000 | — | — |
| 1999-11-09 | $31.16 | $46.90 | 4,442,800 | — | — |
| 1999-11-08 | $30.09 | $45.30 | 4,716,800 | — | — |
| 1999-11-05 | $28.63 | $43.09 | 5,960,600 | — | — |
| 1999-11-04 | $30.06 | $45.26 | 4,736,200 | — | — |
| 1999-11-03 | $30.31 | $45.63 | 3,700,400 | — | — |
| 1999-11-02 | $29.94 | $45.07 | 4,911,600 | — | — |
| 1999-11-01 | $31.25 | $47.04 | 5,709,600 | — | — |
| 1999-10-29 | $30.28 | $45.59 | 4,412,000 | — | — |
| 1999-10-28 | $29.19 | $43.94 | 5,625,000 | — | — |
| 1999-10-27 | $29.06 | $43.75 | 5,046,400 | — | — |
| 1999-10-26 | $29.28 | $44.08 | 2,463,800 | — | — |
| 1999-10-25 | $29.94 | $45.07 | 3,784,800 | — | — |
| 1999-10-22 | $30.16 | $45.40 | 4,380,600 | — | — |
| 1999-10-21 | $29.56 | $44.50 | 3,093,200 | — | — |
| 1999-10-20 | $29.28 | $44.08 | 3,678,000 | — | — |
| 1999-10-19 | $28.53 | $42.95 | 5,213,400 | — | — |
| 1999-10-18 | $27.38 | $41.21 | 4,110,800 | — | — |
| 1999-10-15 | $27.19 | $40.93 | 3,815,000 | — | — |
| 1999-10-14 | $27.63 | $41.59 | 4,029,400 | — | — |
| 1999-10-13 | $28.34 | $42.67 | 5,752,600 | — | — |
| 1999-10-12 | $28.03 | $42.20 | 6,906,800 | — | — |
| 1999-10-11 | $28.44 | $42.81 | 7,759,400 | — | — |
| 1999-10-08 | $27.53 | $41.45 | 9,793,000 | — | — |
| 1999-10-07 | $28.25 | $42.53 | 6,107,000 | — | — |
| 1999-10-06 | $28.75 | $43.28 | 6,676,000 | — | — |
| 1999-10-05 | $29.16 | $43.89 | 12,830,200 | — | — |
| 1999-10-04 | $30.88 | $46.48 | 4,271,800 | — | — |
| 1999-10-01 | $31.25 | $47.04 | 3,572,000 | — | — |
| 1999-09-30 | $31.16 | $46.90 | 6,341,600 | — | — |
| 1999-09-29 | $30.38 | $45.73 | 7,731,800 | — | — |
| 1999-09-28 | $29.31 | $44.13 | 5,692,400 | — | — |
| 1999-09-27 | $30.16 | $45.40 | 5,723,400 | — | — |
| 1999-09-24 | $29.66 | $44.65 | 6,394,600 | — | — |
| 1999-09-23 | $29.91 | $45.02 | 6,140,600 | — | — |
| 1999-09-22 | $30.06 | $45.26 | 5,773,400 | — | — |
| 1999-09-21 | $30.50 | $45.92 | 10,519,200 | — | — |
| 1999-09-20 | $31.50 | $47.42 | 6,632,400 | — | — |
| 1999-09-17 | $32.97 | $49.63 | 3,913,400 | — | — |
| 1999-09-16 | $32.56 | $49.02 | 3,299,200 | — | — |
| 1999-09-15 | $32.31 | $48.64 | 6,459,600 | — | — |
| 1999-09-14 | $33.06 | $49.77 | 5,181,000 | — | — |
| 1999-09-13 | $34.38 | $51.75 | 5,161,600 | — | — |
| 1999-09-10 | $35.00 | $52.69 | 6,859,200 | — | — |
| 1999-09-09 | $35.16 | $52.93 | 7,936,800 | — | — |
| 1999-09-08 | $33.47 | $50.38 | 3,594,600 | — | — |
| 1999-09-07 | $33.75 | $50.81 | 5,264,200 | — | — |
| 1999-09-03 | $32.38 | $48.74 | 2,659,000 | — | — |
| 1999-09-02 | $32.06 | $48.13 | 3,702,000 | — | — |
| 1999-09-01 | $32.91 | $49.39 | 4,282,400 | — | — |
| 1999-08-31 | $33.34 | $50.05 | 6,608,600 | — | — |
| 1999-08-30 | $32.09 | $48.17 | 3,863,600 | — | — |
| 1999-08-27 | $32.75 | $49.16 | 3,314,000 | — | — |
| 1999-08-26 | $32.41 | $48.64 | 7,354,400 | — | — |
| 1999-08-25 | $32.88 | $49.35 | 5,464,600 | — | — |
| 1999-08-24 | $33.75 | $50.66 | 3,641,000 | — | — |
| 1999-08-23 | $34.22 | $51.36 | 4,249,000 | — | — |
| 1999-08-20 | $33.72 | $50.61 | 4,663,200 | — | — |
| 1999-08-19 | $33.63 | $50.47 | 4,663,600 | — | — |
| 1999-08-18 | $32.91 | $49.39 | 3,128,600 | — | — |
| 1999-08-17 | $33.31 | $50.00 | 3,875,600 | — | — |
| 1999-08-16 | $32.38 | $48.60 | 3,502,800 | — | — |
| 1999-08-13 | $32.63 | $48.97 | 3,892,000 | — | — |
| 1999-08-12 | $33.25 | $49.91 | 5,259,000 | — | — |
| 1999-08-11 | $33.78 | $50.71 | 4,903,800 | — | — |
| 1999-08-10 | $33.19 | $49.81 | 6,129,600 | — | — |
| 1999-08-09 | $33.72 | $50.61 | 10,542,200 | — | — |
| 1999-08-06 | $31.66 | $47.52 | 4,603,000 | — | — |
| 1999-08-05 | $31.94 | $47.94 | 5,523,800 | — | — |
| 1999-08-04 | $30.78 | $46.20 | 4,413,800 | — | — |
| 1999-08-03 | $30.25 | $45.41 | 2,909,600 | — | — |
| 1999-08-02 | $29.84 | $44.80 | 3,659,400 | — | — |
| 1999-07-30 | $30.28 | $45.45 | 5,181,600 | — | — |
| 1999-07-29 | $30.19 | $45.31 | 5,157,200 | — | — |
| 1999-07-28 | $30.03 | $45.08 | 7,032,400 | — | — |
| 1999-07-27 | $29.56 | $44.37 | 7,204,200 | — | — |
| 1999-07-26 | $30.25 | $45.41 | 2,587,400 | — | — |
| 1999-07-23 | $30.44 | $45.69 | 2,934,000 | — | — |
| 1999-07-22 | $30.50 | $45.78 | 5,717,400 | — | — |
| 1999-07-21 | $31.22 | $46.86 | 4,757,200 | — | — |
| 1999-07-20 | $30.63 | $45.97 | 4,986,400 | — | — |
| 1999-07-19 | $31.63 | $47.47 | 2,918,200 | — | — |
| 1999-07-16 | $31.81 | $47.75 | 4,029,800 | — | — |
| 1999-07-15 | $32.28 | $48.45 | 3,326,400 | — | — |
| 1999-07-14 | $32.25 | $48.41 | 5,770,600 | — | — |
| 1999-07-13 | $31.84 | $47.80 | 8,030,400 | — | — |
| 1999-07-12 | $32.41 | $48.64 | 6,552,600 | — | — |
| 1999-07-09 | $32.16 | $48.27 | 6,564,000 | — | — |
| 1999-07-08 | $31.38 | $47.09 | 9,759,200 | — | — |
| 1999-07-07 | $30.16 | $45.26 | 9,045,400 | — | — |
| 1999-07-06 | $30.81 | $46.25 | 10,026,800 | — | — |
| 1999-07-02 | $31.06 | $46.63 | 4,414,400 | — | — |
| 1999-07-01 | $30.94 | $46.44 | 6,747,000 | — | — |
| 1999-06-30 | $31.84 | $47.80 | 9,510,200 | — | — |
| 1999-06-29 | $30.66 | $46.02 | 4,119,200 | — | — |
| 1999-06-28 | $29.56 | $44.37 | 4,102,400 | — | — |
| 1999-06-25 | $29.59 | $44.42 | 3,648,800 | — | — |
| 1999-06-24 | $29.63 | $44.47 | 6,966,800 | — | — |
| 1999-06-23 | $30.44 | $45.69 | 5,534,000 | — | — |
| 1999-06-22 | $30.41 | $45.64 | 4,697,200 | — | — |
| 1999-06-21 | $31.50 | $47.28 | 4,672,800 | — | — |
| 1999-06-18 | $32.25 | $48.41 | 7,553,800 | — | — |
| 1999-06-17 | $31.75 | $47.66 | 4,511,800 | — | — |
| 1999-06-16 | $31.13 | $46.72 | 5,886,000 | — | — |
| 1999-06-15 | $32.13 | $48.22 | 5,199,200 | — | — |
| 1999-06-14 | $31.19 | $46.81 | 4,224,800 | — | — |
| 1999-06-11 | $30.66 | $46.02 | 4,850,400 | — | — |
| 1999-06-10 | $30.03 | $45.08 | 5,038,000 | — | — |
| 1999-06-09 | $29.91 | $44.89 | 5,478,000 | — | — |
| 1999-06-08 | $30.34 | $45.55 | 4,212,400 | — | — |
| 1999-06-07 | $31.06 | $46.63 | 4,636,400 | — | — |
| 1999-06-04 | $30.47 | $45.73 | 4,488,400 | — | — |
| 1999-06-03 | $30.22 | $45.22 | 8,082,400 | — | — |
| 1999-06-02 | $30.00 | $44.89 | 5,923,800 | — | — |
| 1999-06-01 | $29.63 | $44.33 | 4,843,200 | — | — |
| 1999-05-28 | $30.09 | $45.03 | 3,484,000 | — | — |
| 1999-05-27 | $30.00 | $44.89 | 4,122,200 | — | — |
| 1999-05-26 | $30.59 | $45.78 | 5,006,600 | — | — |
| 1999-05-25 | $28.84 | $43.16 | 4,440,800 | — | — |
| 1999-05-24 | $29.03 | $43.44 | 4,239,400 | — | — |
| 1999-05-21 | $30.53 | $45.69 | 5,128,200 | — | — |
| 1999-05-20 | $29.75 | $44.52 | 5,590,400 | — | — |
| 1999-05-19 | $29.50 | $44.14 | 8,396,400 | — | — |
| 1999-05-18 | $30.09 | $45.03 | 5,537,000 | — | — |
| 1999-05-17 | $30.63 | $45.83 | 2,801,200 | — | — |
| 1999-05-14 | $30.94 | $46.29 | 4,421,200 | — | — |
| 1999-05-13 | $31.53 | $47.18 | 4,143,200 | — | — |
| 1999-05-12 | $31.00 | $46.39 | 4,801,200 | — | — |
| 1999-05-11 | $30.91 | $46.25 | 3,447,200 | — | — |
| 1999-05-10 | $31.22 | $46.71 | 4,673,200 | — | — |
| 1999-05-07 | $31.25 | $46.76 | 5,244,000 | — | — |
| 1999-05-06 | $31.59 | $47.28 | 3,262,000 | — | — |
| 1999-05-05 | $32.19 | $48.16 | 6,380,200 | — | — |
| 1999-05-04 | $32.19 | $48.16 | 5,359,400 | — | — |
| 1999-05-03 | $32.69 | $48.91 | 7,197,800 | — | — |
| 1999-04-30 | $31.94 | $47.79 | 4,896,200 | — | — |
| 1999-04-29 | $32.50 | $48.63 | 10,686,800 | — | — |
| 1999-04-28 | $31.75 | $47.51 | 7,689,000 | — | — |
| 1999-04-27 | $29.94 | $44.80 | 7,286,800 | — | — |
| 1999-04-26 | $29.97 | $44.84 | 3,719,000 | — | — |
| 1999-04-23 | $30.44 | $45.55 | 4,742,800 | — | — |
| 1999-04-22 | $31.81 | $47.60 | 6,450,600 | — | — |
| 1999-04-21 | $30.19 | $45.17 | 5,984,400 | — | — |
| 1999-04-20 | $30.31 | $45.36 | 6,278,000 | — | — |
| 1999-04-19 | $31.22 | $46.71 | 10,395,600 | — | — |
| 1999-04-16 | $30.59 | $45.78 | 15,373,800 | — | — |
| 1999-04-15 | $30.50 | $45.64 | 9,299,600 | — | — |
| 1999-04-14 | $28.28 | $42.32 | 4,045,000 | — | — |
| 1999-04-13 | $29.06 | $43.49 | 4,349,200 | — | — |
| 1999-04-12 | $28.91 | $43.25 | 4,757,600 | — | — |
| 1999-04-09 | $29.16 | $43.63 | 5,003,000 | — | — |
| 1999-04-08 | $28.16 | $42.13 | 6,345,600 | — | — |
| 1999-04-07 | $27.75 | $41.52 | 4,943,400 | — | — |
| 1999-04-06 | $28.94 | $43.30 | 3,603,600 | — | — |
| 1999-04-05 | $29.19 | $43.67 | 4,991,800 | — | — |
| 1999-04-01 | $29.00 | $43.39 | 4,967,000 | — | — |
| 1999-03-31 | $30.09 | $45.03 | 5,788,200 | — | — |
| 1999-03-30 | $30.97 | $46.34 | 6,785,600 | — | — |
| 1999-03-29 | $30.97 | $46.34 | 9,302,400 | — | — |
| 1999-03-26 | $29.75 | $44.52 | 5,717,800 | — | — |
| 1999-03-25 | $29.13 | $43.58 | 5,567,200 | — | — |
| 1999-03-24 | $28.00 | $41.90 | 5,282,800 | — | — |
| 1999-03-23 | $28.44 | $42.55 | 4,675,400 | — | — |
| 1999-03-22 | $29.41 | $44.00 | 5,174,000 | — | — |
| 1999-03-19 | $28.53 | $42.69 | 9,161,600 | — | — |
| 1999-03-18 | $29.56 | $44.24 | 9,898,200 | — | — |
| 1999-03-17 | $29.88 | $44.70 | 9,778,000 | — | — |
| 1999-03-16 | $27.94 | $41.80 | 5,775,000 | — | — |
| 1999-03-15 | $28.44 | $42.55 | 5,915,600 | — | — |
| 1999-03-12 | $28.22 | $42.23 | 10,827,200 | — | — |
| 1999-03-11 | $28.50 | $42.65 | 14,213,000 | — | — |
| 1999-03-10 | $29.25 | $43.77 | 18,893,400 | — | — |
| 1999-03-09 | $27.66 | $41.38 | 7,305,000 | — | — |
| 1999-03-08 | $27.88 | $41.71 | 8,938,200 | — | — |
| 1999-03-05 | $27.50 | $41.15 | 10,448,200 | — | — |
| 1999-03-04 | $28.19 | $42.18 | 14,836,800 | — | — |
| 1999-03-03 | $25.88 | $38.72 | 8,033,000 | — | — |
| 1999-03-02 | $24.75 | $37.03 | 3,142,000 | — | — |
| 1999-03-01 | $24.34 | $36.43 | 3,037,000 | — | — |
| 1999-02-26 | $24.28 | $36.33 | 4,180,400 | — | — |
| 1999-02-25 | $24.44 | $36.57 | 6,808,200 | — | — |
| 1999-02-24 | $24.03 | $35.96 | 7,286,000 | — | — |
| 1999-02-23 | $24.06 | $36.01 | 7,351,600 | — | — |
| 1999-02-22 | $24.25 | $36.29 | 5,007,000 | — | — |
| 1999-02-19 | $24.59 | $36.66 | 3,190,000 | — | — |
| 1999-02-18 | $25.13 | $37.45 | 4,477,800 | — | — |
| 1999-02-17 | $24.31 | $36.24 | 3,296,800 | — | — |
| 1999-02-16 | $24.84 | $37.03 | 4,986,400 | — | — |
| 1999-02-12 | $25.16 | $37.50 | 2,961,000 | — | — |
| 1999-02-11 | $25.97 | $38.71 | 3,698,600 | — | — |
| 1999-02-10 | $25.41 | $37.87 | 3,092,400 | — | — |
| 1999-02-09 | $25.19 | $37.55 | 4,036,600 | — | — |
| 1999-02-08 | $26.06 | $38.85 | 4,516,200 | — | — |
| 1999-02-05 | $26.50 | $39.50 | 6,898,600 | — | — |
| 1999-02-04 | $25.72 | $38.34 | 6,216,600 | — | — |
| 1999-02-03 | $26.22 | $39.08 | 9,922,200 | — | — |
| 1999-02-02 | $24.81 | $36.99 | 8,198,200 | — | — |
| 1999-02-01 | $23.88 | $35.59 | 5,360,600 | — | — |
| 1999-01-29 | $23.81 | $35.50 | 6,253,400 | — | — |
| 1999-01-28 | $23.22 | $34.61 | 5,703,000 | — | — |
| 1999-01-27 | $23.56 | $35.12 | 5,149,200 | — | — |
| 1999-01-26 | $24.00 | $35.78 | 6,266,400 | — | — |
| 1999-01-25 | $25.00 | $37.27 | 4,101,800 | — | — |
| 1999-01-22 | $25.75 | $38.38 | 7,725,000 | — | — |
| 1999-01-21 | $24.94 | $37.17 | 10,441,200 | — | — |
| 1999-01-20 | $24.13 | $35.96 | 6,593,000 | — | — |
| 1999-01-19 | $24.88 | $37.08 | 5,761,400 | — | — |
| 1999-01-15 | $24.69 | $36.80 | 4,657,800 | — | — |
| 1999-01-14 | $24.06 | $35.87 | 5,536,000 | — | — |
| 1999-01-13 | $24.50 | $36.52 | 8,112,800 | — | — |
| 1999-01-12 | $25.50 | $38.01 | 6,900,200 | — | — |
| 1999-01-11 | $26.44 | $39.41 | 8,098,600 | — | — |
| 1999-01-08 | $26.03 | $38.80 | 8,321,600 | — | — |
| 1999-01-07 | $26.69 | $39.78 | 12,249,600 | — | — |
| 1999-01-06 | $25.66 | $38.24 | 9,907,200 | — | — |
| 1999-01-05 | $23.88 | $35.59 | 5,456,400 | — | — |
| 1999-01-04 | $23.91 | $35.64 | 6,812,400 | — | — |