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
- 1994-12-08 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 | $50.48 | $50.55 | 319,200 | — | — |
| 1999-12-30 | $49.63 | $49.70 | 665,700 | — | — |
| 1999-12-29 | $50.63 | $50.70 | 464,700 | — | — |
| 1999-12-28 | $49.58 | $49.65 | 893,400 | — | — |
| 1999-12-27 | $50.00 | $50.07 | 1,417,500 | — | — |
| 1999-12-23 | $49.67 | $49.74 | 397,200 | — | — |
| 1999-12-22 | $48.96 | $49.03 | 1,356,900 | — | — |
| 1999-12-21 | $49.33 | $49.40 | 2,824,800 | — | — |
| 1999-12-20 | $47.88 | $47.94 | 1,650,000 | — | — |
| 1999-12-17 | $46.33 | $46.40 | 2,567,700 | — | — |
| 1999-12-16 | $45.94 | $46.00 | 2,152,800 | — | — |
| 1999-12-15 | $42.25 | $42.31 | 3,991,200 | — | — |
| 1999-12-14 | $42.46 | $42.52 | 5,064,300 | — | — |
| 1999-12-13 | $45.04 | $45.11 | 1,577,100 | — | — |
| 1999-12-10 | $45.60 | $45.67 | 2,105,100 | — | — |
| 1999-12-09 | $45.33 | $45.40 | 3,987,600 | — | — |
| 1999-12-08 | $45.75 | $45.81 | 2,403,300 | — | — |
| 1999-12-07 | $45.92 | $45.98 | 2,061,900 | — | — |
| 1999-12-06 | $45.63 | $45.69 | 3,007,500 | — | — |
| 1999-12-03 | $43.79 | $43.85 | 2,727,000 | — | — |
| 1999-12-02 | $42.02 | $42.08 | 1,619,400 | — | — |
| 1999-12-01 | $41.81 | $41.87 | 3,990,000 | — | — |
| 1999-11-30 | $41.69 | $41.75 | 8,329,800 | — | — |
| 1999-11-29 | $40.79 | $40.85 | 2,660,400 | — | — |
| 1999-11-26 | $40.02 | $40.08 | 1,314,000 | — | — |
| 1999-11-24 | $38.15 | $38.20 | 1,557,000 | — | — |
| 1999-11-23 | $36.71 | $36.76 | 1,770,900 | — | — |
| 1999-11-22 | $36.81 | $36.86 | 1,726,200 | — | — |
| 1999-11-19 | $38.25 | $38.30 | 2,834,700 | — | — |
| 1999-11-18 | $39.17 | $39.22 | 3,497,700 | — | — |
| 1999-11-17 | $35.31 | $35.36 | 1,984,500 | — | — |
| 1999-11-16 | $35.15 | $35.20 | 1,856,400 | — | — |
| 1999-11-15 | $35.00 | $35.05 | 1,336,800 | — | — |
| 1999-11-12 | $35.33 | $35.38 | 2,387,100 | — | — |
| 1999-11-11 | $36.90 | $36.95 | 1,778,100 | — | — |
| 1999-11-10 | $36.23 | $36.28 | 2,428,200 | — | — |
| 1999-11-09 | $36.17 | $36.22 | 2,221,500 | — | — |
| 1999-11-08 | $35.79 | $35.84 | 3,453,000 | — | — |
| 1999-11-05 | $33.90 | $33.94 | 2,100,300 | — | — |
| 1999-11-04 | $32.94 | $32.98 | 2,499,900 | — | — |
| 1999-11-03 | $33.04 | $33.09 | 3,510,600 | — | — |
| 1999-11-02 | $33.38 | $33.42 | 7,089,000 | — | — |
| 1999-11-01 | $29.94 | $29.98 | 1,190,100 | — | — |
| 1999-10-29 | $30.29 | $30.33 | 3,248,400 | — | — |
| 1999-10-28 | $28.75 | $28.79 | 974,100 | — | — |
| 1999-10-27 | $27.29 | $27.33 | 1,853,400 | — | — |
| 1999-10-26 | $28.10 | $28.14 | 1,471,500 | — | — |
| 1999-10-25 | $28.96 | $29.00 | 1,283,100 | — | — |
| 1999-10-22 | $29.15 | $29.19 | 1,506,600 | — | — |
| 1999-10-21 | $28.10 | $28.14 | 2,312,700 | — | — |
| 1999-10-20 | $27.88 | $27.91 | 3,782,400 | — | — |
| 1999-10-19 | $26.73 | $26.77 | 4,185,000 | — | — |
| 1999-10-18 | $26.06 | $26.10 | 3,068,400 | — | — |
| 1999-10-15 | $27.48 | $27.52 | 1,756,500 | — | — |
| 1999-10-14 | $27.67 | $27.71 | 1,350,900 | — | — |
| 1999-10-13 | $27.94 | $27.98 | 2,157,300 | — | — |
| 1999-10-12 | $28.42 | $28.46 | 1,648,200 | — | — |
| 1999-10-11 | $29.17 | $29.21 | 1,677,000 | — | — |
| 1999-10-08 | $27.96 | $28.00 | 2,265,900 | — | — |
| 1999-10-07 | $28.17 | $28.21 | 3,476,400 | — | — |
| 1999-10-06 | $28.50 | $28.54 | 1,281,000 | — | — |
| 1999-10-05 | $28.23 | $28.27 | 3,878,400 | — | — |
| 1999-10-04 | $27.73 | $27.77 | 4,038,600 | — | — |
| 1999-10-01 | $25.77 | $25.81 | 3,123,300 | — | — |
| 1999-09-30 | $24.69 | $24.72 | 6,764,700 | — | — |
| 1999-09-29 | $26.17 | $26.20 | 3,744,300 | — | — |
| 1999-09-28 | $26.06 | $26.10 | 2,851,800 | — | — |
| 1999-09-27 | $26.15 | $26.18 | 1,745,100 | — | — |
| 1999-09-24 | $25.58 | $25.62 | 4,834,800 | — | — |
| 1999-09-23 | $25.25 | $25.29 | 3,563,700 | — | — |
| 1999-09-22 | $26.33 | $26.37 | 4,166,700 | — | — |
| 1999-09-21 | $25.46 | $25.49 | 3,757,200 | — | — |
| 1999-09-20 | $26.50 | $26.54 | 4,809,600 | — | — |
| 1999-09-17 | $25.87 | $25.91 | 29,675,400 | — | — |
| 1999-09-16 | $25.08 | $25.12 | 3,886,800 | — | — |
| 1999-09-15 | $25.04 | $25.08 | 4,202,100 | — | — |
| 1999-09-14 | $24.88 | $24.91 | 2,410,500 | — | — |
| 1999-09-13 | $25.19 | $25.22 | 971,100 | — | — |
| 1999-09-10 | $25.63 | $25.66 | 1,093,800 | — | — |
| 1999-09-09 | $25.58 | $25.62 | 2,412,300 | — | — |
| 1999-09-08 | $24.38 | $24.41 | 2,148,900 | — | — |
| 1999-09-07 | $24.52 | $24.56 | 2,715,000 | — | — |
| 1999-09-03 | $24.25 | $24.28 | 1,759,200 | — | — |
| 1999-09-02 | $22.73 | $22.76 | 1,676,100 | — | — |
| 1999-09-01 | $22.13 | $22.16 | 6,295,800 | — | — |
| 1999-08-31 | $22.35 | $22.39 | 2,559,000 | — | — |
| 1999-08-30 | $22.67 | $22.70 | 308,700 | — | — |
| 1999-08-27 | $23.21 | $23.24 | 1,015,200 | — | — |
| 1999-08-26 | $23.46 | $23.49 | 981,600 | — | — |
| 1999-08-25 | $24.60 | $24.64 | 1,177,500 | — | — |
| 1999-08-24 | $25.04 | $25.08 | 1,972,800 | — | — |
| 1999-08-23 | $23.60 | $23.64 | 1,148,100 | — | — |
| 1999-08-20 | $23.65 | $23.68 | 666,300 | — | — |
| 1999-08-19 | $23.46 | $23.49 | 894,300 | — | — |
| 1999-08-18 | $23.25 | $23.28 | 966,600 | — | — |
| 1999-08-17 | $23.79 | $23.83 | 1,911,300 | — | — |
| 1999-08-16 | $24.63 | $24.66 | 768,000 | — | — |
| 1999-08-13 | $25.35 | $25.39 | 1,010,700 | — | — |
| 1999-08-12 | $24.02 | $24.05 | 907,200 | — | — |
| 1999-08-11 | $24.67 | $24.70 | 1,948,800 | — | — |
| 1999-08-10 | $22.54 | $22.57 | 943,500 | — | — |
| 1999-08-09 | $23.04 | $23.07 | 728,100 | — | — |
| 1999-08-06 | $22.60 | $22.64 | 2,740,200 | — | — |
| 1999-08-05 | $22.54 | $22.57 | 1,358,700 | — | — |
| 1999-08-04 | $22.90 | $22.93 | 1,018,200 | — | — |
| 1999-08-03 | $22.79 | $22.82 | 1,132,800 | — | — |
| 1999-08-02 | $23.25 | $23.28 | 549,600 | — | — |
| 1999-07-30 | $23.50 | $23.53 | 928,500 | — | — |
| 1999-07-29 | $23.46 | $23.49 | 1,152,600 | — | — |
| 1999-07-28 | $24.63 | $24.66 | 1,976,700 | — | — |
| 1999-07-27 | $23.15 | $23.18 | 1,311,600 | — | — |
| 1999-07-26 | $21.54 | $21.57 | 1,656,900 | — | — |
| 1999-07-23 | $22.31 | $22.34 | 1,872,600 | — | — |
| 1999-07-22 | $22.33 | $22.36 | 1,978,500 | — | — |
| 1999-07-21 | $23.38 | $23.41 | 3,494,700 | — | — |
| 1999-07-20 | $22.50 | $22.53 | 3,188,100 | — | — |
| 1999-07-19 | $24.00 | $24.03 | 1,139,700 | — | — |
| 1999-07-16 | $25.29 | $25.33 | 1,411,200 | — | — |
| 1999-07-15 | $25.42 | $25.45 | 1,539,000 | — | — |
| 1999-07-14 | $25.13 | $25.16 | 1,368,600 | — | — |
| 1999-07-13 | $24.83 | $24.87 | 1,272,900 | — | — |
| 1999-07-12 | $25.13 | $25.16 | 1,893,900 | — | — |
| 1999-07-09 | $23.81 | $23.85 | 2,971,200 | — | — |
| 1999-07-08 | $22.83 | $22.87 | 903,000 | — | — |
| 1999-07-07 | $22.46 | $22.49 | 822,300 | — | — |
| 1999-07-06 | $22.60 | $22.64 | 727,500 | — | — |
| 1999-07-02 | $22.90 | $22.93 | 790,200 | — | — |
| 1999-07-01 | $23.00 | $23.03 | 1,068,600 | — | — |
| 1999-06-30 | $23.10 | $23.14 | 1,032,300 | — | — |
| 1999-06-29 | $22.33 | $22.36 | 1,269,600 | — | — |
| 1999-06-28 | $21.63 | $21.66 | 1,600,200 | — | — |
| 1999-06-25 | $21.54 | $21.57 | 504,300 | — | — |
| 1999-06-24 | $21.38 | $21.41 | 1,083,300 | — | — |
| 1999-06-23 | $21.67 | $21.70 | 4,057,200 | — | — |
| 1999-06-22 | $22.50 | $22.53 | 1,852,200 | — | — |
| 1999-06-21 | $24.06 | $24.10 | 1,882,800 | — | — |
| 1999-06-18 | $23.35 | $23.39 | 1,390,800 | — | — |
| 1999-06-17 | $23.27 | $23.30 | 4,233,600 | — | — |
| 1999-06-16 | $23.30 | $23.34 | 2,422,200 | — | — |
| 1999-06-15 | $22.98 | $23.01 | 3,195,000 | — | — |
| 1999-06-14 | $22.54 | $22.57 | 2,436,600 | — | — |
| 1999-06-11 | $21.46 | $21.49 | 1,854,600 | — | — |
| 1999-06-10 | $22.03 | $22.06 | 2,846,400 | — | — |
| 1999-06-09 | $22.43 | $22.46 | 5,977,200 | — | — |
| 1999-06-08 | $20.58 | $20.61 | 1,081,800 | — | — |
| 1999-06-07 | $21.32 | $21.35 | 1,647,000 | — | — |
| 1999-06-04 | $20.73 | $20.76 | 1,843,800 | — | — |
| 1999-06-03 | $19.79 | $19.82 | 1,858,200 | — | — |
| 1999-06-02 | $19.59 | $19.62 | 1,453,200 | — | — |
| 1999-06-01 | $19.14 | $19.16 | 613,800 | — | — |
| 1999-05-28 | $19.35 | $19.38 | 864,000 | — | — |
| 1999-05-27 | $18.94 | $18.96 | 2,222,400 | — | — |
| 1999-05-26 | $18.90 | $18.90 | 1,387,200 | — | — |
| 1999-05-25 | $18.94 | $18.94 | 3,046,200 | — | — |
| 1999-05-24 | $18.19 | $18.19 | 894,600 | — | — |
| 1999-05-21 | $19.02 | $19.02 | 902,400 | — | — |
| 1999-05-20 | $19.75 | $19.75 | 690,000 | — | — |
| 1999-05-19 | $19.94 | $19.94 | 1,671,600 | — | — |
| 1999-05-18 | $20.52 | $20.52 | 896,400 | — | — |
| 1999-05-17 | $20.02 | $20.02 | 1,742,400 | — | — |
| 1999-05-14 | $20.05 | $20.05 | 2,998,200 | — | — |
| 1999-05-13 | $20.70 | $20.70 | 5,983,200 | — | — |
| 1999-05-12 | $19.02 | $19.02 | 2,732,400 | — | — |
| 1999-05-11 | $18.00 | $18.00 | 1,746,000 | — | — |
| 1999-05-10 | $17.56 | $17.56 | 2,178,000 | — | — |
| 1999-05-07 | $17.83 | $17.83 | 937,800 | — | — |
| 1999-05-06 | $17.58 | $17.58 | 1,424,400 | — | — |
| 1999-05-05 | $18.05 | $18.05 | 1,857,600 | — | — |
| 1999-05-04 | $17.60 | $17.60 | 906,600 | — | — |
| 1999-05-03 | $17.79 | $17.79 | 610,800 | — | — |
| 1999-04-30 | $17.00 | $17.00 | 1,012,200 | — | — |
| 1999-04-29 | $17.14 | $17.14 | 1,239,000 | — | — |
| 1999-04-28 | $17.69 | $17.69 | 828,600 | — | — |
| 1999-04-27 | $18.29 | $18.29 | 923,400 | — | — |
| 1999-04-26 | $18.70 | $18.70 | 1,218,000 | — | — |
| 1999-04-23 | $18.35 | $18.35 | 1,315,800 | — | — |
| 1999-04-22 | $18.27 | $18.27 | 1,905,600 | — | — |
| 1999-04-21 | $17.89 | $17.89 | 2,690,400 | — | — |
| 1999-04-20 | $17.00 | $17.00 | 3,712,200 | — | — |
| 1999-04-19 | $17.02 | $17.02 | 2,614,800 | — | — |
| 1999-04-16 | $18.77 | $18.77 | 2,433,600 | — | — |
| 1999-04-15 | $18.10 | $18.10 | 2,640,600 | — | — |
| 1999-04-14 | $18.82 | $18.82 | 1,558,800 | — | — |
| 1999-04-13 | $18.16 | $18.16 | 1,092,600 | — | — |
| 1999-04-12 | $18.88 | $18.88 | 1,823,400 | — | — |
| 1999-04-09 | $19.82 | $19.82 | 2,855,400 | — | — |
| 1999-04-08 | $18.57 | $18.57 | 1,315,800 | — | — |
| 1999-04-07 | $17.80 | $17.80 | 1,426,200 | — | — |
| 1999-04-06 | $17.63 | $17.63 | 1,044,000 | — | — |
| 1999-04-05 | $17.50 | $17.50 | 747,000 | — | — |
| 1999-04-01 | $16.97 | $16.97 | 814,200 | — | — |
| 1999-03-31 | $16.19 | $16.19 | 1,122,600 | — | — |
| 1999-03-30 | $16.19 | $16.19 | 1,180,200 | — | — |
| 1999-03-29 | $16.71 | $16.71 | 756,000 | — | — |
| 1999-03-26 | $15.92 | $15.92 | 1,000,800 | — | — |
| 1999-03-25 | $16.10 | $16.10 | 1,170,000 | — | — |
| 1999-03-24 | $15.04 | $15.04 | 2,272,200 | — | — |
| 1999-03-23 | $15.49 | $15.49 | 1,014,600 | — | — |
| 1999-03-22 | $16.35 | $16.35 | 834,600 | — | — |
| 1999-03-19 | $16.42 | $16.42 | 2,854,200 | — | — |
| 1999-03-18 | $16.23 | $16.23 | 1,092,000 | — | — |
| 1999-03-17 | $16.27 | $16.27 | 1,645,800 | — | — |
| 1999-03-16 | $15.75 | $15.75 | 1,518,600 | — | — |
| 1999-03-15 | $15.23 | $15.23 | 909,000 | — | — |
| 1999-03-12 | $15.04 | $15.04 | 754,800 | — | — |
| 1999-03-11 | $15.23 | $15.23 | 1,128,000 | — | — |
| 1999-03-10 | $15.46 | $15.46 | 1,317,600 | — | — |
| 1999-03-09 | $15.08 | $15.08 | 2,826,600 | — | — |
| 1999-03-08 | $15.67 | $15.67 | 1,637,400 | — | — |
| 1999-03-05 | $14.93 | $14.93 | 1,702,200 | — | — |
| 1999-03-04 | $14.28 | $14.28 | 1,759,800 | — | — |
| 1999-03-03 | $13.72 | $13.72 | 2,089,800 | — | — |
| 1999-03-02 | $13.59 | $13.59 | 2,024,400 | — | — |
| 1999-03-01 | $14.13 | $14.13 | 2,877,000 | — | — |
| 1999-02-26 | $14.56 | $14.56 | 3,361,200 | — | — |
| 1999-02-25 | $15.44 | $15.44 | 1,894,200 | — | — |
| 1999-02-24 | $16.18 | $16.18 | 1,614,000 | — | — |
| 1999-02-23 | $16.13 | $16.12 | 1,241,400 | — | — |
| 1999-02-22 | $16.28 | $16.28 | 1,219,800 | — | — |
| 1999-02-19 | $15.45 | $15.45 | 1,414,200 | — | — |
| 1999-02-18 | $14.90 | $14.90 | 1,801,200 | — | — |
| 1999-02-17 | $14.44 | $14.44 | 1,978,800 | — | — |
| 1999-02-16 | $14.75 | $14.75 | 2,283,600 | — | — |
| 1999-02-12 | $15.67 | $15.67 | 1,288,200 | — | — |
| 1999-02-11 | $16.32 | $16.32 | 1,913,400 | — | — |
| 1999-02-10 | $15.27 | $15.27 | 2,011,200 | — | — |
| 1999-02-09 | $15.04 | $15.04 | 1,372,200 | — | — |
| 1999-02-08 | $15.77 | $15.77 | 2,925,000 | — | — |
| 1999-02-05 | $15.00 | $15.00 | 5,197,200 | — | — |
| 1999-02-04 | $16.28 | $16.28 | 2,184,000 | — | — |
| 1999-02-03 | $17.30 | $17.30 | 1,434,000 | — | — |
| 1999-02-02 | $17.50 | $17.50 | 1,759,200 | — | — |
| 1999-02-01 | $17.44 | $17.44 | 1,142,400 | — | — |
| 1999-01-29 | $17.42 | $17.42 | 2,189,400 | — | — |
| 1999-01-28 | $17.31 | $17.31 | 2,761,800 | — | — |
| 1999-01-27 | $15.96 | $15.96 | 1,309,200 | — | — |
| 1999-01-26 | $16.14 | $16.14 | 1,106,400 | — | — |
| 1999-01-25 | $15.72 | $15.72 | 1,858,200 | — | — |
| 1999-01-22 | $14.98 | $14.98 | 2,115,000 | — | — |
| 1999-01-21 | $15.35 | $15.35 | 1,359,600 | — | — |
| 1999-01-20 | $15.63 | $15.63 | 2,197,200 | — | — |
| 1999-01-19 | $15.17 | $15.17 | 1,627,200 | — | — |
| 1999-01-15 | $16.40 | $16.40 | 2,797,800 | — | — |
| 1999-01-14 | $14.42 | $14.42 | 2,322,000 | — | — |
| 1999-01-13 | $14.96 | $14.96 | 2,434,200 | — | — |
| 1999-01-12 | $14.07 | $14.07 | 1,711,800 | — | — |
| 1999-01-11 | $15.02 | $15.02 | 933,600 | — | — |
| 1999-01-08 | $15.06 | $15.06 | 2,380,200 | — | — |
| 1999-01-07 | $14.63 | $14.63 | 1,399,800 | — | — |
| 1999-01-06 | $14.81 | $14.81 | 1,697,400 | — | — |
| 1999-01-05 | $14.21 | $14.21 | 1,453,800 | — | — |
| 1999-01-04 | $13.52 | $13.52 | 2,169,600 | — | — |