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
- 1992-02-26 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 | $33.38 | $33.38 | 812,600 | — | — |
| 1999-12-30 | $32.75 | $32.75 | 1,092,800 | — | — |
| 1999-12-29 | $32.31 | $32.31 | 1,270,200 | — | — |
| 1999-12-28 | $31.59 | $31.59 | 742,400 | — | — |
| 1999-12-27 | $32.06 | $32.06 | 919,200 | — | — |
| 1999-12-23 | $31.69 | $31.69 | 1,719,400 | — | — |
| 1999-12-22 | $29.97 | $29.97 | 4,058,400 | — | — |
| 1999-12-21 | $29.63 | $29.63 | 2,484,000 | — | — |
| 1999-12-20 | $29.75 | $29.75 | 4,139,600 | — | — |
| 1999-12-17 | $30.84 | $30.84 | 2,768,000 | — | — |
| 1999-12-16 | $31.59 | $31.59 | 2,926,000 | — | — |
| 1999-12-15 | $30.84 | $30.84 | 2,700,800 | — | — |
| 1999-12-14 | $30.03 | $30.03 | 2,546,000 | — | — |
| 1999-12-13 | $31.88 | $31.88 | 3,169,800 | — | — |
| 1999-12-10 | $31.94 | $31.94 | 9,930,600 | — | — |
| 1999-12-09 | $35.38 | $35.38 | 1,455,600 | — | — |
| 1999-12-08 | $35.38 | $35.38 | 1,162,600 | — | — |
| 1999-12-07 | $36.97 | $36.97 | 1,073,400 | — | — |
| 1999-12-06 | $37.34 | $37.34 | 1,015,600 | — | — |
| 1999-12-03 | $36.66 | $36.66 | 1,401,600 | — | — |
| 1999-12-02 | $36.25 | $36.25 | 2,363,400 | — | — |
| 1999-12-01 | $35.84 | $35.84 | 4,278,000 | — | — |
| 1999-11-30 | $36.19 | $36.19 | 3,397,800 | — | — |
| 1999-11-29 | $33.94 | $33.94 | 1,913,600 | — | — |
| 1999-11-26 | $33.72 | $33.72 | 781,000 | — | — |
| 1999-11-24 | $33.38 | $33.38 | 2,605,200 | — | — |
| 1999-11-23 | $33.00 | $33.00 | 1,874,800 | — | — |
| 1999-11-22 | $32.75 | $32.75 | 673,400 | — | — |
| 1999-11-19 | $32.75 | $32.75 | 1,422,000 | — | — |
| 1999-11-18 | $32.88 | $32.88 | 1,863,200 | — | — |
| 1999-11-17 | $33.00 | $33.00 | 2,642,200 | — | — |
| 1999-11-16 | $33.03 | $33.03 | 3,404,400 | — | — |
| 1999-11-15 | $32.59 | $32.59 | 1,306,800 | — | — |
| 1999-11-12 | $34.16 | $34.16 | 1,650,400 | — | — |
| 1999-11-11 | $33.72 | $33.72 | 1,795,800 | — | — |
| 1999-11-10 | $33.94 | $33.94 | 1,847,200 | — | — |
| 1999-11-09 | $32.81 | $32.81 | 1,718,200 | — | — |
| 1999-11-08 | $32.91 | $32.91 | 1,762,800 | — | — |
| 1999-11-05 | $32.84 | $32.84 | 2,023,400 | — | — |
| 1999-11-04 | $31.97 | $31.97 | 1,464,800 | — | — |
| 1999-11-03 | $31.28 | $31.28 | 1,707,000 | — | — |
| 1999-11-02 | $31.97 | $31.97 | 2,360,000 | — | — |
| 1999-11-01 | $30.41 | $30.41 | 1,557,400 | — | — |
| 1999-10-29 | $31.16 | $31.16 | 2,505,200 | — | — |
| 1999-10-28 | $30.25 | $30.25 | 1,231,200 | — | — |
| 1999-10-27 | $29.69 | $29.69 | 2,745,600 | — | — |
| 1999-10-26 | $28.84 | $28.84 | 1,650,000 | — | — |
| 1999-10-25 | $28.06 | $28.06 | 3,069,600 | — | — |
| 1999-10-22 | $27.28 | $27.28 | 1,753,800 | — | — |
| 1999-10-21 | $27.41 | $27.41 | 2,356,800 | — | — |
| 1999-10-20 | $28.69 | $28.69 | 1,750,200 | — | — |
| 1999-10-19 | $28.69 | $28.69 | 1,126,800 | — | — |
| 1999-10-18 | $29.31 | $29.31 | 1,340,800 | — | — |
| 1999-10-15 | $29.47 | $29.47 | 887,800 | — | — |
| 1999-10-14 | $29.88 | $29.88 | 663,200 | — | — |
| 1999-10-13 | $30.34 | $30.34 | 1,351,200 | — | — |
| 1999-10-12 | $30.56 | $30.56 | 1,028,600 | — | — |
| 1999-10-11 | $31.03 | $31.03 | 1,182,200 | — | — |
| 1999-10-08 | $29.19 | $29.19 | 662,000 | — | — |
| 1999-10-07 | $29.22 | $29.22 | 938,400 | — | — |
| 1999-10-06 | $30.06 | $30.06 | 1,209,800 | — | — |
| 1999-10-05 | $29.22 | $29.22 | 1,370,600 | — | — |
| 1999-10-04 | $29.28 | $29.28 | 1,464,600 | — | — |
| 1999-10-01 | $28.20 | $28.20 | 1,800,000 | — | — |
| 1999-09-30 | $28.08 | $28.08 | 1,550,000 | — | — |
| 1999-09-29 | $30.22 | $30.22 | 931,800 | — | — |
| 1999-09-28 | $30.72 | $30.72 | 771,000 | — | — |
| 1999-09-27 | $29.91 | $29.91 | 625,200 | — | — |
| 1999-09-24 | $29.13 | $29.13 | 1,164,000 | — | — |
| 1999-09-23 | $29.44 | $29.44 | 725,000 | — | — |
| 1999-09-22 | $31.69 | $31.69 | 714,000 | — | — |
| 1999-09-21 | $30.72 | $30.72 | 828,200 | — | — |
| 1999-09-20 | $31.69 | $31.69 | 477,400 | — | — |
| 1999-09-17 | $31.84 | $31.84 | 1,228,200 | — | — |
| 1999-09-16 | $30.25 | $30.25 | 663,800 | — | — |
| 1999-09-15 | $31.19 | $31.19 | 609,600 | — | — |
| 1999-09-14 | $32.22 | $32.22 | 1,022,400 | — | — |
| 1999-09-13 | $30.94 | $30.94 | 1,825,400 | — | — |
| 1999-09-10 | $31.56 | $31.56 | 2,405,600 | — | — |
| 1999-09-09 | $29.81 | $29.81 | 1,127,400 | — | — |
| 1999-09-08 | $29.38 | $29.38 | 1,695,600 | — | — |
| 1999-09-07 | $30.19 | $30.19 | 1,454,800 | — | — |
| 1999-09-03 | $30.03 | $30.03 | 1,364,400 | — | — |
| 1999-09-02 | $29.16 | $29.16 | 508,400 | — | — |
| 1999-09-01 | $29.22 | $29.22 | 1,165,600 | — | — |
| 1999-08-31 | $27.97 | $27.97 | 712,400 | — | — |
| 1999-08-30 | $27.19 | $27.19 | 722,600 | — | — |
| 1999-08-27 | $27.28 | $27.28 | 1,154,400 | — | — |
| 1999-08-26 | $27.81 | $27.81 | 1,087,000 | — | — |
| 1999-08-25 | $29.13 | $29.13 | 2,262,600 | — | — |
| 1999-08-24 | $27.59 | $27.59 | 1,070,200 | — | — |
| 1999-08-23 | $28.31 | $28.31 | 666,600 | — | — |
| 1999-08-20 | $28.56 | $28.56 | 610,800 | — | — |
| 1999-08-19 | $28.13 | $28.13 | 850,400 | — | — |
| 1999-08-18 | $28.78 | $28.78 | 460,600 | — | — |
| 1999-08-17 | $29.34 | $29.34 | 707,600 | — | — |
| 1999-08-16 | $28.94 | $28.94 | 573,800 | — | — |
| 1999-08-13 | $29.38 | $29.38 | 1,021,000 | — | — |
| 1999-08-12 | $28.63 | $28.63 | 850,200 | — | — |
| 1999-08-11 | $28.91 | $28.91 | 1,400,200 | — | — |
| 1999-08-10 | $27.19 | $27.19 | 826,800 | — | — |
| 1999-08-09 | $27.25 | $27.25 | 1,979,200 | — | — |
| 1999-08-06 | $28.25 | $28.25 | 996,200 | — | — |
| 1999-08-05 | $28.72 | $28.72 | 2,368,400 | — | — |
| 1999-08-04 | $28.78 | $28.78 | 1,055,000 | — | — |
| 1999-08-03 | $29.16 | $29.16 | 1,041,600 | — | — |
| 1999-08-02 | $29.59 | $29.59 | 1,471,800 | — | — |
| 1999-07-30 | $30.09 | $30.09 | 1,936,800 | — | — |
| 1999-07-29 | $27.91 | $27.91 | 1,595,400 | — | — |
| 1999-07-28 | $28.38 | $28.38 | 1,810,800 | — | — |
| 1999-07-27 | $28.28 | $28.28 | 2,149,600 | — | — |
| 1999-07-26 | $26.69 | $26.69 | 946,800 | — | — |
| 1999-07-23 | $28.31 | $28.31 | 1,543,000 | — | — |
| 1999-07-22 | $28.00 | $28.00 | 1,265,600 | — | — |
| 1999-07-21 | $29.16 | $29.16 | 1,213,600 | — | — |
| 1999-07-20 | $28.78 | $28.78 | 1,064,600 | — | — |
| 1999-07-19 | $30.31 | $30.31 | 845,400 | — | — |
| 1999-07-16 | $31.34 | $31.34 | 1,187,000 | — | — |
| 1999-07-15 | $30.41 | $30.41 | 781,800 | — | — |
| 1999-07-14 | $29.75 | $29.75 | 1,442,800 | — | — |
| 1999-07-13 | $29.47 | $29.47 | 1,791,200 | — | — |
| 1999-07-12 | $30.44 | $30.44 | 1,215,400 | — | — |
| 1999-07-09 | $29.78 | $29.78 | 878,200 | — | — |
| 1999-07-08 | $30.16 | $30.16 | 1,932,800 | — | — |
| 1999-07-07 | $28.50 | $28.50 | 762,200 | — | — |
| 1999-07-06 | $28.72 | $28.72 | 1,003,800 | — | — |
| 1999-07-02 | $28.00 | $28.00 | 559,600 | — | — |
| 1999-07-01 | $28.53 | $28.53 | 1,375,200 | — | — |
| 1999-06-30 | $27.59 | $27.59 | 1,618,200 | — | — |
| 1999-06-29 | $28.06 | $28.06 | 1,412,800 | — | — |
| 1999-06-28 | $27.59 | $27.59 | 899,800 | — | — |
| 1999-06-25 | $27.38 | $27.38 | 1,433,200 | — | — |
| 1999-06-24 | $26.72 | $26.72 | 1,853,000 | — | — |
| 1999-06-23 | $27.53 | $27.53 | 1,043,000 | — | — |
| 1999-06-22 | $27.81 | $27.81 | 663,200 | — | — |
| 1999-06-21 | $28.44 | $28.44 | 561,400 | — | — |
| 1999-06-18 | $28.53 | $28.53 | 1,120,000 | — | — |
| 1999-06-17 | $28.63 | $28.63 | 945,400 | — | — |
| 1999-06-16 | $28.53 | $28.53 | 1,611,400 | — | — |
| 1999-06-15 | $27.69 | $27.69 | 2,027,200 | — | — |
| 1999-06-14 | $28.25 | $28.25 | 3,326,400 | — | — |
| 1999-06-11 | $28.03 | $28.03 | 3,168,600 | — | — |
| 1999-06-10 | $26.81 | $26.81 | 2,372,800 | — | — |
| 1999-06-09 | $26.69 | $26.69 | 3,941,800 | — | — |
| 1999-06-08 | $24.75 | $24.75 | 2,076,000 | — | — |
| 1999-06-07 | $23.94 | $23.94 | 2,535,600 | — | — |
| 1999-06-04 | $21.81 | $21.81 | 1,455,000 | — | — |
| 1999-06-03 | $21.81 | $21.81 | 1,298,800 | — | — |
| 1999-06-02 | $22.00 | $22.00 | 981,600 | — | — |
| 1999-06-01 | $21.63 | $21.63 | 2,570,600 | — | — |
| 1999-05-28 | $22.19 | $22.19 | 1,329,800 | — | — |
| 1999-05-27 | $21.59 | $21.59 | 1,204,000 | — | — |
| 1999-05-26 | $21.25 | $21.25 | 1,339,800 | — | — |
| 1999-05-25 | $21.84 | $21.84 | 1,340,600 | — | — |
| 1999-05-24 | $23.19 | $23.19 | 2,170,600 | — | — |
| 1999-05-21 | $22.97 | $22.97 | 994,600 | — | — |
| 1999-05-20 | $22.88 | $22.88 | 918,600 | — | — |
| 1999-05-19 | $23.13 | $23.13 | 1,248,600 | — | — |
| 1999-05-18 | $23.03 | $23.03 | 700,200 | — | — |
| 1999-05-17 | $22.91 | $22.91 | 1,378,600 | — | — |
| 1999-05-14 | $23.50 | $23.50 | 1,523,400 | — | — |
| 1999-05-13 | $24.22 | $24.22 | 1,337,400 | — | — |
| 1999-05-12 | $24.88 | $24.88 | 1,521,400 | — | — |
| 1999-05-11 | $24.34 | $24.34 | 1,077,000 | — | — |
| 1999-05-10 | $24.16 | $24.16 | 1,204,800 | — | — |
| 1999-05-07 | $24.44 | $24.44 | 543,000 | — | — |
| 1999-05-06 | $24.56 | $24.56 | 1,428,400 | — | — |
| 1999-05-05 | $25.91 | $25.91 | 2,374,800 | — | — |
| 1999-05-04 | $25.53 | $25.53 | 1,646,400 | — | — |
| 1999-05-03 | $24.19 | $24.19 | 611,400 | — | — |
| 1999-04-30 | $23.56 | $23.56 | 1,515,000 | — | — |
| 1999-04-29 | $23.34 | $23.34 | 1,440,600 | — | — |
| 1999-04-28 | $24.44 | $24.44 | 2,267,200 | — | — |
| 1999-04-27 | $23.91 | $23.91 | 1,569,600 | — | — |
| 1999-04-26 | $23.44 | $23.44 | 2,242,800 | — | — |
| 1999-04-23 | $22.53 | $22.53 | 3,658,800 | — | — |
| 1999-04-22 | $21.63 | $21.63 | 5,718,600 | — | — |
| 1999-04-21 | $21.06 | $21.06 | 8,158,200 | — | — |
| 1999-04-20 | $23.19 | $23.19 | 1,080,200 | — | — |
| 1999-04-19 | $23.03 | $23.03 | 2,950,600 | — | — |
| 1999-04-16 | $22.50 | $22.50 | 1,144,200 | — | — |
| 1999-04-15 | $22.50 | $22.50 | 2,505,600 | — | — |
| 1999-04-14 | $21.31 | $21.31 | 4,791,000 | — | — |
| 1999-04-13 | $21.13 | $21.13 | 2,623,400 | — | — |
| 1999-04-12 | $22.59 | $22.59 | 1,716,200 | — | — |
| 1999-04-09 | $23.34 | $23.34 | 514,800 | — | — |
| 1999-04-08 | $23.84 | $23.84 | 1,455,400 | — | — |
| 1999-04-07 | $23.41 | $23.41 | 2,354,400 | — | — |
| 1999-04-06 | $24.38 | $24.38 | 4,616,800 | — | — |
| 1999-04-05 | $23.00 | $23.00 | 11,843,000 | — | — |
| 1999-04-01 | $26.56 | $26.56 | 320,400 | — | — |
| 1999-03-31 | $26.88 | $26.88 | 1,035,000 | — | — |
| 1999-03-30 | $26.25 | $26.25 | 1,043,400 | — | — |
| 1999-03-29 | $26.69 | $26.69 | 1,295,200 | — | — |
| 1999-03-26 | $24.94 | $24.94 | 818,600 | — | — |
| 1999-03-25 | $25.50 | $25.50 | 1,024,000 | — | — |
| 1999-03-24 | $24.63 | $24.63 | 1,047,000 | — | — |
| 1999-03-23 | $23.44 | $23.44 | 2,058,000 | — | — |
| 1999-03-22 | $24.72 | $24.72 | 1,243,000 | — | — |
| 1999-03-19 | $25.25 | $25.25 | 2,419,400 | — | — |
| 1999-03-18 | $25.56 | $25.56 | 714,600 | — | — |
| 1999-03-17 | $25.22 | $25.22 | 827,200 | — | — |
| 1999-03-16 | $25.19 | $25.19 | 1,046,800 | — | — |
| 1999-03-15 | $24.50 | $24.50 | 1,315,600 | — | — |
| 1999-03-12 | $23.25 | $23.25 | 1,755,800 | — | — |
| 1999-03-11 | $23.81 | $23.81 | 519,400 | — | — |
| 1999-03-10 | $23.72 | $23.72 | 631,600 | — | — |
| 1999-03-09 | $23.75 | $23.75 | 1,345,800 | — | — |
| 1999-03-08 | $23.56 | $23.56 | 2,388,400 | — | — |
| 1999-03-05 | $22.94 | $22.94 | 1,688,600 | — | — |
| 1999-03-04 | $23.16 | $23.16 | 1,061,400 | — | — |
| 1999-03-03 | $23.00 | $23.00 | 1,626,600 | — | — |
| 1999-03-02 | $24.38 | $24.38 | 1,520,800 | — | — |
| 1999-03-01 | $23.91 | $23.91 | 1,167,200 | — | — |
| 1999-02-26 | $23.13 | $23.13 | 1,375,400 | — | — |
| 1999-02-25 | $23.75 | $23.75 | 1,193,000 | — | — |
| 1999-02-24 | $24.63 | $24.63 | 992,800 | — | — |
| 1999-02-23 | $25.50 | $25.50 | 2,340,000 | — | — |
| 1999-02-22 | $25.03 | $25.03 | 1,416,600 | — | — |
| 1999-02-19 | $24.69 | $24.69 | 1,213,400 | — | — |
| 1999-02-18 | $23.63 | $23.63 | 2,377,000 | — | — |
| 1999-02-17 | $23.75 | $23.75 | 729,400 | — | — |
| 1999-02-16 | $24.38 | $24.38 | 931,000 | — | — |
| 1999-02-12 | $25.16 | $25.16 | 893,200 | — | — |
| 1999-02-11 | $27.13 | $27.13 | 2,278,000 | — | — |
| 1999-02-10 | $25.09 | $25.09 | 1,924,200 | — | — |
| 1999-02-09 | $25.63 | $25.63 | 704,000 | — | — |
| 1999-02-08 | $27.06 | $27.06 | 834,000 | — | — |
| 1999-02-05 | $27.03 | $27.03 | 1,658,000 | — | — |
| 1999-02-04 | $27.50 | $27.50 | 677,600 | — | — |
| 1999-02-03 | $28.38 | $28.38 | 625,000 | — | — |
| 1999-02-02 | $28.44 | $28.44 | 1,070,400 | — | — |
| 1999-02-01 | $29.91 | $29.91 | 940,800 | — | — |
| 1999-01-29 | $29.03 | $29.03 | 974,800 | — | — |
| 1999-01-28 | $29.41 | $29.41 | 885,200 | — | — |
| 1999-01-27 | $27.88 | $27.88 | 1,155,200 | — | — |
| 1999-01-26 | $27.56 | $27.56 | 843,800 | — | — |
| 1999-01-25 | $27.56 | $27.56 | 596,600 | — | — |
| 1999-01-22 | $27.56 | $27.56 | 1,013,400 | — | — |
| 1999-01-21 | $27.34 | $27.34 | 2,726,400 | — | — |
| 1999-01-20 | $26.69 | $26.69 | 1,552,800 | — | — |
| 1999-01-19 | $30.28 | $30.28 | 1,388,600 | — | — |
| 1999-01-15 | $29.50 | $29.50 | 959,600 | — | — |
| 1999-01-14 | $27.69 | $27.69 | 824,600 | — | — |
| 1999-01-13 | $29.42 | $29.42 | 1,539,600 | — | — |
| 1999-01-12 | $29.31 | $29.31 | 1,278,400 | — | — |
| 1999-01-11 | $28.53 | $28.53 | 651,600 | — | — |
| 1999-01-08 | $28.06 | $28.06 | 1,398,000 | — | — |
| 1999-01-07 | $28.88 | $28.88 | 1,392,400 | — | — |
| 1999-01-06 | $29.63 | $29.63 | 3,823,200 | — | — |
| 1999-01-05 | $27.56 | $27.56 | 1,437,200 | — | — |
| 1999-01-04 | $27.03 | $27.03 | 1,422,600 | — | — |