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
- 1983-11-21 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 | $36.82 | $97.89 | 2,676,863 | — | — |
| 1999-12-30 | $36.02 | $95.76 | 4,140,148 | — | — |
| 1999-12-29 | $35.88 | $95.38 | 4,714,367 | — | — |
| 1999-12-28 | $37.20 | $98.90 | 3,894,414 | — | — |
| 1999-12-27 | $36.96 | $98.27 | 6,304,623 | — | — |
| 1999-12-23 | $38.38 | $102.03 | 3,864,094 | — | — |
| 1999-12-22 | $37.95 | $100.90 | 5,761,783 | — | — |
| 1999-12-21 | $38.14 | $101.41 | 5,998,912 | — | — |
| 1999-12-20 | $38.19 | $101.53 | 7,353,496 | — | — |
| 1999-12-17 | $38.80 | $103.16 | 11,454,056 | — | — |
| 1999-12-16 | $38.90 | $103.41 | 10,196,389 | — | — |
| 1999-12-15 | $39.32 | $104.54 | 6,809,332 | — | — |
| 1999-12-14 | $40.22 | $106.93 | 7,250,754 | — | — |
| 1999-12-13 | $40.27 | $107.05 | 5,824,673 | — | — |
| 1999-12-10 | $40.41 | $107.43 | 4,199,198 | — | — |
| 1999-12-09 | $40.79 | $108.43 | 6,235,775 | — | — |
| 1999-12-08 | $40.83 | $108.56 | 6,075,836 | — | — |
| 1999-12-07 | $41.49 | $110.32 | 10,924,456 | — | — |
| 1999-12-06 | $40.08 | $106.55 | 4,715,161 | — | — |
| 1999-12-03 | $40.41 | $107.43 | 6,931,272 | — | — |
| 1999-12-02 | $38.94 | $103.54 | 5,152,346 | — | — |
| 1999-12-01 | $39.37 | $104.67 | 6,739,028 | — | — |
| 1999-11-30 | $39.76 | $105.70 | 9,906,433 | — | — |
| 1999-11-29 | $39.27 | $104.42 | 6,870,898 | — | — |
| 1999-11-26 | $39.27 | $104.42 | 3,530,181 | — | — |
| 1999-11-24 | $38.47 | $102.28 | 6,043,398 | — | — |
| 1999-11-23 | $38.57 | $102.54 | 6,236,702 | — | — |
| 1999-11-22 | $38.80 | $103.16 | 8,047,272 | — | — |
| 1999-11-19 | $38.90 | $103.41 | 6,987,410 | — | — |
| 1999-11-18 | $38.78 | $103.10 | 7,035,339 | — | — |
| 1999-11-17 | $38.99 | $103.66 | 6,824,690 | — | — |
| 1999-11-16 | $38.28 | $101.78 | 8,199,532 | — | — |
| 1999-11-15 | $38.47 | $102.28 | 4,711,189 | — | — |
| 1999-11-12 | $38.57 | $102.54 | 4,995,452 | — | — |
| 1999-11-11 | $38.61 | $102.66 | 6,320,776 | — | — |
| 1999-11-10 | $38.43 | $102.16 | 7,680,789 | — | — |
| 1999-11-09 | $38.38 | $102.03 | 4,961,955 | — | — |
| 1999-11-08 | $38.52 | $102.41 | 4,621,554 | — | — |
| 1999-11-05 | $38.71 | $102.91 | 6,377,311 | — | — |
| 1999-11-04 | $38.61 | $102.66 | 7,206,135 | — | — |
| 1999-11-03 | $38.19 | $101.53 | 10,124,760 | — | — |
| 1999-11-02 | $38.33 | $101.91 | 9,343,600 | — | — |
| 1999-11-01 | $40.03 | $106.43 | 7,924,802 | — | — |
| 1999-10-29 | $39.84 | $105.92 | 11,854,302 | — | — |
| 1999-10-28 | $39.42 | $104.79 | 12,012,520 | — | — |
| 1999-10-27 | $36.40 | $96.76 | 11,007,206 | — | — |
| 1999-10-26 | $34.41 | $91.49 | 14,188,514 | — | — |
| 1999-10-25 | $33.42 | $88.86 | 8,830,286 | — | — |
| 1999-10-22 | $34.70 | $92.24 | 5,905,834 | — | — |
| 1999-10-21 | $34.04 | $90.49 | 5,938,670 | — | — |
| 1999-10-20 | $35.07 | $93.25 | 6,967,682 | — | — |
| 1999-10-19 | $35.12 | $93.37 | 7,401,954 | — | — |
| 1999-10-18 | $36.58 | $97.26 | 10,333,555 | — | — |
| 1999-10-15 | $36.77 | $97.77 | 6,726,979 | — | — |
| 1999-10-14 | $38.80 | $103.16 | 6,302,637 | — | — |
| 1999-10-13 | $39.27 | $104.42 | 10,398,696 | — | — |
| 1999-10-12 | $37.62 | $100.03 | 5,888,622 | — | — |
| 1999-10-11 | $39.70 | $105.55 | 4,185,296 | — | — |
| 1999-10-08 | $39.27 | $104.42 | 3,502,774 | — | — |
| 1999-10-07 | $38.19 | $101.53 | 3,682,176 | — | — |
| 1999-10-06 | $39.13 | $104.04 | 4,683,253 | — | — |
| 1999-10-05 | $38.47 | $102.28 | 2,797,347 | — | — |
| 1999-10-04 | $39.27 | $104.42 | 2,200,488 | — | — |
| 1999-10-01 | $38.71 | $102.91 | 4,919,852 | — | — |
| 1999-09-30 | $38.57 | $102.54 | 5,035,172 | — | — |
| 1999-09-29 | $37.76 | $100.40 | 5,243,570 | — | — |
| 1999-09-28 | $39.98 | $106.30 | 7,008,859 | — | — |
| 1999-09-27 | $38.33 | $101.91 | 5,163,600 | — | — |
| 1999-09-24 | $37.01 | $98.39 | 4,592,426 | — | — |
| 1999-09-23 | $36.68 | $97.52 | 3,731,297 | — | — |
| 1999-09-22 | $37.06 | $98.52 | 3,745,066 | — | — |
| 1999-09-21 | $36.58 | $97.26 | 3,080,948 | — | — |
| 1999-09-20 | $37.62 | $100.03 | 2,473,232 | — | — |
| 1999-09-17 | $37.76 | $100.40 | 5,529,686 | — | — |
| 1999-09-16 | $36.58 | $97.26 | 3,441,076 | — | — |
| 1999-09-15 | $36.44 | $96.89 | 5,317,052 | — | — |
| 1999-09-14 | $37.01 | $98.39 | 2,583,389 | — | — |
| 1999-09-13 | $36.73 | $97.64 | 2,331,034 | — | — |
| 1999-09-10 | $35.88 | $95.38 | 3,609,886 | — | — |
| 1999-09-09 | $35.88 | $95.38 | 5,049,604 | — | — |
| 1999-09-08 | $35.22 | $93.62 | 5,578,409 | — | — |
| 1999-09-07 | $36.40 | $96.76 | 3,738,182 | — | — |
| 1999-09-03 | $36.63 | $96.74 | 4,979,299 | — | — |
| 1999-09-02 | $36.11 | $95.37 | 4,790,629 | — | — |
| 1999-09-01 | $37.58 | $99.23 | 3,399,635 | — | — |
| 1999-08-31 | $36.30 | $95.87 | 4,510,206 | — | — |
| 1999-08-30 | $37.86 | $99.98 | 2,876,787 | — | — |
| 1999-08-27 | $38.43 | $101.48 | 5,105,609 | — | — |
| 1999-08-26 | $38.90 | $102.72 | 4,433,944 | — | — |
| 1999-08-25 | $39.37 | $103.97 | 4,662,069 | — | — |
| 1999-08-24 | $38.52 | $101.73 | 3,800,012 | — | — |
| 1999-08-23 | $38.52 | $101.73 | 6,528,909 | — | — |
| 1999-08-20 | $39.18 | $103.47 | 3,849,000 | — | — |
| 1999-08-19 | $40.08 | $105.84 | 4,305,251 | — | — |
| 1999-08-18 | $41.30 | $109.08 | 3,272,928 | — | — |
| 1999-08-17 | $42.39 | $111.95 | 3,314,766 | — | — |
| 1999-08-16 | $41.54 | $109.71 | 3,048,510 | — | — |
| 1999-08-13 | $42.30 | $111.70 | 3,748,774 | — | — |
| 1999-08-12 | $41.59 | $109.83 | 3,092,070 | — | — |
| 1999-08-11 | $41.92 | $110.70 | 3,206,596 | — | — |
| 1999-08-10 | $42.20 | $111.45 | 3,958,628 | — | — |
| 1999-08-09 | $43.57 | $115.07 | 2,879,038 | — | — |
| 1999-08-06 | $43.62 | $115.19 | 3,976,104 | — | — |
| 1999-08-05 | $43.52 | $114.94 | 4,691,726 | — | — |
| 1999-08-04 | $43.05 | $113.70 | 4,157,095 | — | — |
| 1999-08-03 | $43.90 | $115.94 | 4,793,410 | — | — |
| 1999-08-02 | $44.47 | $117.44 | 4,578,392 | — | — |
| 1999-07-30 | $43.15 | $113.94 | 4,677,295 | — | — |
| 1999-07-29 | $42.63 | $112.57 | 4,261,691 | — | — |
| 1999-07-28 | $43.38 | $114.57 | 3,467,953 | — | — |
| 1999-07-27 | $43.95 | $116.06 | 3,750,627 | — | — |
| 1999-07-26 | $43.19 | $114.07 | 4,363,110 | — | — |
| 1999-07-23 | $43.29 | $114.32 | 3,225,264 | — | — |
| 1999-07-22 | $43.52 | $114.94 | 5,202,790 | — | — |
| 1999-07-21 | $43.90 | $115.94 | 6,312,700 | — | — |
| 1999-07-20 | $43.90 | $115.94 | 5,961,707 | — | — |
| 1999-07-19 | $43.10 | $113.82 | 4,957,188 | — | — |
| 1999-07-16 | $44.70 | $118.06 | 4,369,465 | — | — |
| 1999-07-15 | $43.05 | $113.70 | 3,928,838 | — | — |
| 1999-07-14 | $41.45 | $109.46 | 3,993,449 | — | — |
| 1999-07-13 | $41.59 | $109.83 | 2,112,442 | — | — |
| 1999-07-12 | $42.15 | $111.33 | 3,042,287 | — | — |
| 1999-07-09 | $42.63 | $112.57 | 4,292,540 | — | — |
| 1999-07-08 | $42.58 | $112.45 | 3,211,494 | — | — |
| 1999-07-07 | $42.91 | $113.32 | 2,828,461 | — | — |
| 1999-07-06 | $42.11 | $110.56 | 3,530,578 | — | — |
| 1999-07-02 | $42.39 | $111.30 | 3,282,328 | — | — |
| 1999-07-01 | $42.39 | $111.30 | 5,013,591 | — | — |
| 1999-06-30 | $43.81 | $115.02 | 8,801,290 | — | — |
| 1999-06-29 | $41.16 | $108.08 | 6,306,477 | — | — |
| 1999-06-28 | $40.64 | $106.72 | 3,868,463 | — | — |
| 1999-06-25 | $39.61 | $103.99 | 3,304,704 | — | — |
| 1999-06-24 | $39.09 | $102.63 | 5,522,536 | — | — |
| 1999-06-23 | $40.22 | $105.60 | 3,287,757 | — | — |
| 1999-06-22 | $40.93 | $107.46 | 2,961,920 | — | — |
| 1999-06-21 | $41.59 | $109.20 | 2,671,700 | — | — |
| 1999-06-18 | $41.68 | $109.44 | 6,195,128 | — | — |
| 1999-06-17 | $41.54 | $109.07 | 3,895,605 | — | — |
| 1999-06-16 | $41.45 | $108.83 | 2,683,748 | — | — |
| 1999-06-15 | $41.40 | $108.70 | 4,060,046 | — | — |
| 1999-06-14 | $41.26 | $108.33 | 5,307,519 | — | — |
| 1999-06-11 | $40.79 | $107.09 | 3,533,624 | — | — |
| 1999-06-10 | $41.54 | $109.07 | 3,766,250 | — | — |
| 1999-06-09 | $41.59 | $109.20 | 2,787,417 | — | — |
| 1999-06-08 | $41.54 | $109.07 | 3,947,638 | — | — |
| 1999-06-07 | $40.79 | $107.09 | 2,266,026 | — | — |
| 1999-06-04 | $40.55 | $106.47 | 3,814,709 | — | — |
| 1999-06-03 | $39.13 | $102.75 | 2,376,712 | — | — |
| 1999-06-02 | $39.09 | $102.63 | 2,898,633 | — | — |
| 1999-06-01 | $39.18 | $102.88 | 3,147,413 | — | — |
| 1999-05-28 | $38.61 | $101.39 | 3,016,204 | — | — |
| 1999-05-27 | $37.95 | $99.65 | 3,444,651 | — | — |
| 1999-05-26 | $39.18 | $102.88 | 3,703,758 | — | — |
| 1999-05-25 | $38.14 | $100.15 | 3,773,400 | — | — |
| 1999-05-24 | $38.47 | $101.02 | 3,043,082 | — | — |
| 1999-05-21 | $38.09 | $100.02 | 2,342,156 | — | — |
| 1999-05-20 | $39.27 | $103.12 | 2,907,901 | — | — |
| 1999-05-19 | $38.71 | $101.64 | 2,995,550 | — | — |
| 1999-05-18 | $38.28 | $100.52 | 4,156,698 | — | — |
| 1999-05-17 | $39.46 | $103.62 | 2,916,375 | — | — |
| 1999-05-14 | $40.08 | $105.23 | 3,207,787 | — | — |
| 1999-05-13 | $40.17 | $105.48 | 3,078,168 | — | — |
| 1999-05-12 | $40.27 | $105.73 | 4,289,098 | — | — |
| 1999-05-11 | $39.84 | $104.61 | 3,404,136 | — | — |
| 1999-05-10 | $39.98 | $104.98 | 2,247,490 | — | — |
| 1999-05-07 | $40.93 | $107.46 | 3,230,163 | — | — |
| 1999-05-06 | $40.41 | $106.10 | 3,063,471 | — | — |
| 1999-05-05 | $41.30 | $108.45 | 3,019,514 | — | — |
| 1999-05-04 | $41.21 | $108.21 | 4,228,194 | — | — |
| 1999-05-03 | $41.35 | $108.58 | 4,026,019 | — | — |
| 1999-04-30 | $42.11 | $110.56 | 5,241,848 | — | — |
| 1999-04-29 | $42.11 | $110.56 | 4,105,856 | — | — |
| 1999-04-28 | $41.92 | $110.06 | 3,333,700 | — | — |
| 1999-04-27 | $41.59 | $109.20 | 3,803,852 | — | — |
| 1999-04-26 | $41.40 | $108.70 | 2,885,923 | — | — |
| 1999-04-23 | $41.97 | $110.19 | 4,273,872 | — | — |
| 1999-04-22 | $42.82 | $112.42 | 5,623,293 | — | — |
| 1999-04-21 | $43.00 | $112.92 | 8,098,511 | — | — |
| 1999-04-20 | $41.26 | $108.33 | 7,048,446 | — | — |
| 1999-04-19 | $39.98 | $104.98 | 5,243,834 | — | — |
| 1999-04-16 | $39.42 | $103.50 | 3,938,106 | — | — |
| 1999-04-15 | $38.52 | $101.14 | 3,099,087 | — | — |
| 1999-04-14 | $38.90 | $102.13 | 5,162,408 | — | — |
| 1999-04-13 | $39.42 | $103.50 | 2,936,367 | — | — |
| 1999-04-12 | $40.74 | $106.97 | 4,052,234 | — | — |
| 1999-04-09 | $39.23 | $103.00 | 4,582,099 | — | — |
| 1999-04-08 | $40.03 | $105.11 | 5,049,868 | — | — |
| 1999-04-07 | $39.42 | $103.50 | 4,699,406 | — | — |
| 1999-04-06 | $38.24 | $99.76 | 4,205,818 | — | — |
| 1999-04-05 | $38.38 | $100.13 | 4,979,696 | — | — |
| 1999-04-01 | $37.58 | $98.04 | 5,594,827 | — | — |
| 1999-03-31 | $35.64 | $92.99 | 6,191,818 | — | — |
| 1999-03-30 | $35.12 | $91.63 | 5,708,956 | — | — |
| 1999-03-29 | $36.49 | $95.20 | 4,004,306 | — | — |
| 1999-03-26 | $35.88 | $93.60 | 3,640,338 | — | — |
| 1999-03-25 | $36.73 | $95.82 | 3,527,930 | — | — |
| 1999-03-24 | $37.48 | $97.79 | 4,702,451 | — | — |
| 1999-03-23 | $36.68 | $95.70 | 3,730,105 | — | — |
| 1999-03-22 | $38.09 | $99.39 | 2,521,161 | — | — |
| 1999-03-19 | $38.52 | $100.50 | 5,159,496 | — | — |
| 1999-03-18 | $39.37 | $102.72 | 2,974,763 | — | — |
| 1999-03-17 | $38.80 | $101.24 | 3,277,165 | — | — |
| 1999-03-16 | $40.31 | $105.18 | 2,630,656 | — | — |
| 1999-03-15 | $40.17 | $104.81 | 2,798,804 | — | — |
| 1999-03-12 | $40.08 | $104.56 | 3,177,732 | — | — |
| 1999-03-11 | $40.27 | $105.06 | 2,729,029 | — | — |
| 1999-03-10 | $39.04 | $101.86 | 2,282,311 | — | — |
| 1999-03-09 | $39.27 | $102.47 | 3,829,670 | — | — |
| 1999-03-08 | $38.76 | $101.12 | 3,291,596 | — | — |
| 1999-03-05 | $39.13 | $102.10 | 4,596,663 | — | — |
| 1999-03-04 | $37.29 | $97.30 | 4,749,453 | — | — |
| 1999-03-03 | $37.06 | $96.68 | 4,070,770 | — | — |
| 1999-03-02 | $39.18 | $102.22 | 3,519,854 | — | — |
| 1999-03-01 | $39.23 | $102.35 | 2,995,815 | — | — |
| 1999-02-26 | $39.94 | $104.20 | 3,210,832 | — | — |
| 1999-02-25 | $39.75 | $103.70 | 3,972,530 | — | — |
| 1999-02-24 | $40.79 | $106.41 | 3,767,574 | — | — |
| 1999-02-23 | $39.42 | $102.84 | 4,335,306 | — | — |
| 1999-02-22 | $41.21 | $107.52 | 3,459,744 | — | — |
| 1999-02-19 | $39.04 | $101.86 | 3,900,901 | — | — |
| 1999-02-18 | $39.56 | $103.21 | 2,699,239 | — | — |
| 1999-02-17 | $38.52 | $100.50 | 4,819,757 | — | — |
| 1999-02-16 | $38.43 | $100.25 | 3,623,126 | — | — |
| 1999-02-12 | $38.38 | $100.13 | 2,183,541 | — | — |
| 1999-02-11 | $39.46 | $102.96 | 2,764,512 | — | — |
| 1999-02-10 | $39.27 | $102.47 | 4,458,702 | — | — |
| 1999-02-09 | $39.37 | $102.72 | 4,703,510 | — | — |
| 1999-02-08 | $38.80 | $101.24 | 4,468,103 | — | — |
| 1999-02-05 | $38.47 | $100.38 | 4,173,116 | — | — |
| 1999-02-04 | $38.33 | $100.01 | 3,531,638 | — | — |
| 1999-02-03 | $38.85 | $101.36 | 3,728,384 | — | — |
| 1999-02-02 | $39.23 | $102.35 | 3,878,128 | — | — |
| 1999-02-01 | $39.70 | $103.58 | 3,326,947 | — | — |
| 1999-01-29 | $40.79 | $106.41 | 3,768,369 | — | — |
| 1999-01-28 | $40.83 | $106.54 | 4,356,754 | — | — |
| 1999-01-27 | $40.69 | $106.17 | 5,198,024 | — | — |
| 1999-01-26 | $40.79 | $106.41 | 8,019,203 | — | — |
| 1999-01-25 | $41.02 | $107.03 | 6,520,303 | — | — |
| 1999-01-22 | $42.77 | $111.59 | 6,274,568 | — | — |
| 1999-01-21 | $43.19 | $112.69 | 5,431,048 | — | — |
| 1999-01-20 | $44.18 | $115.28 | 4,818,698 | — | — |
| 1999-01-19 | $44.56 | $116.27 | 5,260,120 | — | — |
| 1999-01-15 | $42.25 | $110.23 | 3,609,621 | — | — |
| 1999-01-14 | $40.97 | $106.90 | 4,254,277 | — | — |
| 1999-01-13 | $40.97 | $106.90 | 4,279,698 | — | — |
| 1999-01-12 | $40.60 | $105.92 | 3,805,044 | — | — |
| 1999-01-11 | $41.64 | $108.63 | 4,834,586 | — | — |
| 1999-01-08 | $43.57 | $113.68 | 4,254,012 | — | — |
| 1999-01-07 | $42.20 | $110.11 | 5,794,221 | — | — |
| 1999-01-06 | $40.79 | $106.41 | 4,244,744 | — | — |
| 1999-01-05 | $39.75 | $103.10 | 3,722,823 | — | — |
| 1999-01-04 | $39.75 | $103.10 | 4,541,982 | — | — |