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
- 1993-06-03 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 | $24.06 | $27.30 | 2,141,600 | — | — |
| 1999-12-30 | $24.00 | $27.23 | 3,437,700 | — | — |
| 1999-12-29 | $24.00 | $27.23 | 2,676,400 | — | — |
| 1999-12-28 | $24.00 | $27.23 | 2,245,400 | — | — |
| 1999-12-27 | $24.19 | $27.45 | 3,106,200 | — | — |
| 1999-12-23 | $24.56 | $27.87 | 2,419,700 | — | — |
| 1999-12-22 | $24.31 | $27.59 | 5,475,900 | — | — |
| 1999-12-21 | $24.63 | $27.94 | 5,013,000 | — | — |
| 1999-12-20 | $24.66 | $27.98 | 5,110,900 | — | — |
| 1999-12-17 | $24.44 | $27.73 | 4,966,100 | — | — |
| 1999-12-16 | $25.31 | $28.72 | 2,438,900 | — | — |
| 1999-12-15 | $26.00 | $29.50 | 2,911,900 | — | — |
| 1999-12-14 | $25.94 | $29.43 | 2,574,800 | — | — |
| 1999-12-13 | $26.31 | $29.86 | 3,253,200 | — | — |
| 1999-12-10 | $27.00 | $30.64 | 4,102,500 | — | — |
| 1999-12-09 | $26.56 | $30.14 | 2,603,400 | — | — |
| 1999-12-08 | $27.19 | $30.85 | 2,584,800 | — | — |
| 1999-12-07 | $27.00 | $30.64 | 3,370,000 | — | — |
| 1999-12-06 | $27.00 | $30.64 | 2,991,300 | — | — |
| 1999-12-03 | $27.25 | $30.92 | 2,854,100 | — | — |
| 1999-12-02 | $26.56 | $30.14 | 2,169,900 | — | — |
| 1999-12-01 | $26.13 | $29.64 | 3,064,300 | — | — |
| 1999-11-30 | $26.19 | $29.72 | 3,559,000 | — | — |
| 1999-11-29 | $26.88 | $30.50 | 3,615,500 | — | — |
| 1999-11-26 | $27.44 | $31.13 | 863,200 | — | — |
| 1999-11-24 | $27.88 | $31.46 | 2,988,600 | — | — |
| 1999-11-23 | $27.75 | $31.32 | 2,638,500 | — | — |
| 1999-11-22 | $27.88 | $31.46 | 2,196,400 | — | — |
| 1999-11-19 | $28.06 | $31.67 | 2,993,800 | — | — |
| 1999-11-18 | $28.25 | $31.88 | 2,350,900 | — | — |
| 1999-11-17 | $28.13 | $31.74 | 1,857,600 | — | — |
| 1999-11-16 | $28.63 | $32.31 | 2,796,500 | — | — |
| 1999-11-15 | $28.63 | $32.31 | 2,440,400 | — | — |
| 1999-11-12 | $28.81 | $32.52 | 4,715,900 | — | — |
| 1999-11-11 | $27.50 | $31.04 | 5,937,400 | — | — |
| 1999-11-10 | $28.75 | $32.45 | 4,535,400 | — | — |
| 1999-11-09 | $29.88 | $33.72 | 2,478,200 | — | — |
| 1999-11-08 | $30.06 | $33.93 | 2,465,900 | — | — |
| 1999-11-05 | $29.44 | $33.22 | 3,081,700 | — | — |
| 1999-11-04 | $29.13 | $32.87 | 2,826,700 | — | — |
| 1999-11-03 | $28.69 | $32.38 | 2,484,900 | — | — |
| 1999-11-02 | $28.31 | $31.95 | 2,739,300 | — | — |
| 1999-11-01 | $28.69 | $32.38 | 3,259,300 | — | — |
| 1999-10-29 | $29.00 | $32.73 | 6,287,900 | — | — |
| 1999-10-28 | $27.19 | $30.68 | 4,672,700 | — | — |
| 1999-10-27 | $25.06 | $28.29 | 4,045,800 | — | — |
| 1999-10-26 | $24.00 | $27.09 | 5,036,600 | — | — |
| 1999-10-25 | $25.81 | $29.13 | 5,503,000 | — | — |
| 1999-10-22 | $25.00 | $28.22 | 9,497,700 | — | — |
| 1999-10-21 | $24.19 | $27.30 | 3,501,000 | — | — |
| 1999-10-20 | $24.13 | $27.23 | 3,591,000 | — | — |
| 1999-10-19 | $23.63 | $26.66 | 3,812,500 | — | — |
| 1999-10-18 | $23.50 | $26.52 | 2,380,200 | — | — |
| 1999-10-15 | $23.56 | $26.59 | 3,158,900 | — | — |
| 1999-10-14 | $24.00 | $27.09 | 4,237,900 | — | — |
| 1999-10-13 | $23.50 | $26.52 | 3,325,600 | — | — |
| 1999-10-12 | $23.56 | $26.59 | 4,119,100 | — | — |
| 1999-10-11 | $23.88 | $26.95 | 3,463,800 | — | — |
| 1999-10-08 | $23.56 | $26.59 | 2,142,500 | — | — |
| 1999-10-07 | $23.50 | $26.52 | 3,703,400 | — | — |
| 1999-10-06 | $24.31 | $27.44 | 5,633,500 | — | — |
| 1999-10-05 | $23.75 | $26.80 | 5,028,400 | — | — |
| 1999-10-04 | $24.25 | $27.37 | 4,638,600 | — | — |
| 1999-10-01 | $24.50 | $27.65 | 5,487,600 | — | — |
| 1999-09-30 | $24.94 | $28.15 | 4,134,400 | — | — |
| 1999-09-29 | $25.25 | $28.50 | 2,856,600 | — | — |
| 1999-09-28 | $26.50 | $29.91 | 2,837,900 | — | — |
| 1999-09-27 | $27.00 | $30.47 | 5,395,100 | — | — |
| 1999-09-24 | $28.25 | $31.88 | 16,707,900 | — | — |
| 1999-09-23 | $31.75 | $35.83 | 2,431,900 | — | — |
| 1999-09-22 | $32.50 | $36.68 | 1,978,900 | — | — |
| 1999-09-21 | $33.38 | $37.67 | 2,464,600 | — | — |
| 1999-09-20 | $34.56 | $39.01 | 1,600,400 | — | — |
| 1999-09-17 | $35.25 | $39.78 | 4,666,100 | — | — |
| 1999-09-16 | $32.88 | $37.10 | 2,906,400 | — | — |
| 1999-09-15 | $32.56 | $36.75 | 3,623,900 | — | — |
| 1999-09-14 | $32.13 | $36.26 | 4,123,600 | — | — |
| 1999-09-13 | $33.56 | $37.88 | 2,324,300 | — | — |
| 1999-09-10 | $33.69 | $38.02 | 2,576,600 | — | — |
| 1999-09-09 | $32.75 | $36.96 | 2,608,600 | — | — |
| 1999-09-08 | $33.63 | $37.95 | 3,050,300 | — | — |
| 1999-09-07 | $33.38 | $37.67 | 3,708,500 | — | — |
| 1999-09-03 | $32.94 | $37.17 | 2,464,000 | — | — |
| 1999-09-02 | $31.94 | $36.05 | 3,200,700 | — | — |
| 1999-09-01 | $32.31 | $36.47 | 4,327,700 | — | — |
| 1999-08-31 | $32.81 | $37.03 | 6,236,800 | — | — |
| 1999-08-30 | $33.69 | $38.02 | 4,901,600 | — | — |
| 1999-08-27 | $35.50 | $40.07 | 1,044,400 | — | — |
| 1999-08-26 | $35.81 | $40.25 | 2,553,100 | — | — |
| 1999-08-25 | $36.50 | $41.02 | 2,096,200 | — | — |
| 1999-08-24 | $36.06 | $40.53 | 2,553,900 | — | — |
| 1999-08-23 | $35.88 | $40.32 | 1,871,400 | — | — |
| 1999-08-20 | $35.63 | $40.04 | 1,523,900 | — | — |
| 1999-08-19 | $35.31 | $39.69 | 1,732,600 | — | — |
| 1999-08-18 | $35.94 | $40.39 | 1,980,000 | — | — |
| 1999-08-17 | $36.38 | $40.88 | 2,093,900 | — | — |
| 1999-08-16 | $35.69 | $40.11 | 1,501,300 | — | — |
| 1999-08-13 | $35.75 | $40.18 | 1,843,200 | — | — |
| 1999-08-12 | $35.13 | $39.48 | 2,037,800 | — | — |
| 1999-08-11 | $34.81 | $39.13 | 1,966,500 | — | — |
| 1999-08-10 | $34.75 | $39.06 | 1,417,400 | — | — |
| 1999-08-09 | $35.06 | $39.41 | 1,475,500 | — | — |
| 1999-08-06 | $35.13 | $39.48 | 2,282,400 | — | — |
| 1999-08-05 | $35.69 | $40.11 | 2,481,400 | — | — |
| 1999-08-04 | $35.50 | $39.90 | 2,167,200 | — | — |
| 1999-08-03 | $36.19 | $40.67 | 2,636,800 | — | — |
| 1999-08-02 | $35.75 | $40.18 | 1,436,200 | — | — |
| 1999-07-30 | $35.63 | $40.04 | 2,098,000 | — | — |
| 1999-07-29 | $36.00 | $40.46 | 2,419,200 | — | — |
| 1999-07-28 | $36.50 | $41.02 | 3,642,400 | — | — |
| 1999-07-27 | $35.63 | $40.04 | 3,123,800 | — | — |
| 1999-07-26 | $35.31 | $39.69 | 3,523,900 | — | — |
| 1999-07-23 | $34.00 | $38.21 | 3,047,900 | — | — |
| 1999-07-22 | $34.75 | $39.06 | 4,206,500 | — | — |
| 1999-07-21 | $34.94 | $39.27 | 6,969,500 | — | — |
| 1999-07-20 | $36.63 | $41.16 | 1,834,600 | — | — |
| 1999-07-19 | $37.25 | $41.87 | 1,353,900 | — | — |
| 1999-07-16 | $37.63 | $42.29 | 1,775,700 | — | — |
| 1999-07-15 | $37.00 | $41.58 | 2,137,200 | — | — |
| 1999-07-14 | $37.00 | $41.58 | 1,732,100 | — | — |
| 1999-07-13 | $37.00 | $41.58 | 2,054,400 | — | — |
| 1999-07-12 | $36.94 | $41.51 | 2,335,800 | — | — |
| 1999-07-09 | $37.31 | $41.94 | 2,575,100 | — | — |
| 1999-07-08 | $36.81 | $41.37 | 3,305,000 | — | — |
| 1999-07-07 | $36.31 | $40.81 | 3,123,100 | — | — |
| 1999-07-06 | $35.63 | $40.04 | 2,968,800 | — | — |
| 1999-07-02 | $37.13 | $41.72 | 1,649,700 | — | — |
| 1999-07-01 | $36.63 | $41.16 | 2,784,900 | — | — |
| 1999-06-30 | $35.88 | $40.32 | 3,418,800 | — | — |
| 1999-06-29 | $36.00 | $40.46 | 1,640,500 | — | — |
| 1999-06-28 | $35.63 | $40.04 | 2,591,900 | — | — |
| 1999-06-25 | $35.44 | $39.83 | 1,912,300 | — | — |
| 1999-06-24 | $35.44 | $39.83 | 3,310,700 | — | — |
| 1999-06-23 | $35.88 | $40.32 | 3,580,800 | — | — |
| 1999-06-22 | $36.75 | $41.30 | 2,599,200 | — | — |
| 1999-06-21 | $37.31 | $41.94 | 3,096,000 | — | — |
| 1999-06-18 | $37.63 | $42.29 | 3,184,200 | — | — |
| 1999-06-17 | $38.13 | $42.85 | 2,464,100 | — | — |
| 1999-06-16 | $38.69 | $43.48 | 3,033,000 | — | — |
| 1999-06-15 | $38.50 | $43.27 | 2,036,900 | — | — |
| 1999-06-14 | $38.38 | $43.13 | 1,924,000 | — | — |
| 1999-06-11 | $38.03 | $42.74 | 3,051,500 | — | — |
| 1999-06-10 | $38.25 | $42.99 | 2,014,000 | — | — |
| 1999-06-09 | $38.69 | $43.48 | 3,933,300 | — | — |
| 1999-06-08 | $38.00 | $42.71 | 5,301,000 | — | — |
| 1999-06-07 | $36.56 | $41.09 | 3,097,700 | — | — |
| 1999-06-04 | $35.75 | $40.18 | 1,971,500 | — | — |
| 1999-06-03 | $36.13 | $40.60 | 1,434,500 | — | — |
| 1999-06-02 | $36.19 | $40.67 | 1,984,000 | — | — |
| 1999-06-01 | $36.00 | $40.46 | 2,159,900 | — | — |
| 1999-05-28 | $36.50 | $41.02 | 3,155,900 | — | — |
| 1999-05-27 | $37.06 | $41.65 | 2,396,200 | — | — |
| 1999-05-26 | $38.63 | $43.41 | 3,060,100 | — | — |
| 1999-05-25 | $37.38 | $41.84 | 2,458,200 | — | — |
| 1999-05-24 | $38.69 | $43.31 | 1,534,300 | — | — |
| 1999-05-21 | $38.88 | $43.52 | 1,844,600 | — | — |
| 1999-05-20 | $39.44 | $44.15 | 2,897,300 | — | — |
| 1999-05-19 | $37.50 | $41.98 | 2,459,300 | — | — |
| 1999-05-18 | $36.75 | $41.14 | 2,572,100 | — | — |
| 1999-05-17 | $37.56 | $42.05 | 1,733,900 | — | — |
| 1999-05-14 | $38.44 | $43.03 | 1,709,800 | — | — |
| 1999-05-13 | $39.19 | $43.87 | 1,908,600 | — | — |
| 1999-05-12 | $39.75 | $44.50 | 2,981,600 | — | — |
| 1999-05-11 | $40.50 | $45.34 | 3,997,600 | — | — |
| 1999-05-10 | $39.25 | $43.94 | 2,983,500 | — | — |
| 1999-05-07 | $37.56 | $42.05 | 2,089,800 | — | — |
| 1999-05-06 | $36.69 | $41.07 | 2,224,800 | — | — |
| 1999-05-05 | $37.50 | $41.98 | 2,687,700 | — | — |
| 1999-05-04 | $37.06 | $41.49 | 2,230,900 | — | — |
| 1999-05-03 | $37.94 | $42.47 | 2,577,600 | — | — |
| 1999-04-30 | $36.38 | $40.72 | 2,562,900 | — | — |
| 1999-04-29 | $36.75 | $41.14 | 1,989,200 | — | — |
| 1999-04-28 | $36.50 | $40.86 | 2,767,300 | — | — |
| 1999-04-27 | $37.38 | $41.84 | 1,661,400 | — | — |
| 1999-04-26 | $36.44 | $40.79 | 2,457,100 | — | — |
| 1999-04-23 | $38.81 | $43.45 | 1,477,600 | — | — |
| 1999-04-22 | $37.56 | $42.05 | 1,951,200 | — | — |
| 1999-04-21 | $38.00 | $42.54 | 2,737,700 | — | — |
| 1999-04-20 | $39.38 | $44.08 | 2,480,500 | — | — |
| 1999-04-19 | $38.25 | $42.82 | 2,896,900 | — | — |
| 1999-04-16 | $36.63 | $41.00 | 2,582,800 | — | — |
| 1999-04-15 | $35.94 | $40.23 | 2,733,400 | — | — |
| 1999-04-14 | $35.25 | $39.46 | 2,897,300 | — | — |
| 1999-04-13 | $35.63 | $39.88 | 2,161,200 | — | — |
| 1999-04-12 | $36.00 | $40.30 | 1,640,900 | — | — |
| 1999-04-09 | $36.00 | $40.30 | 1,797,700 | — | — |
| 1999-04-08 | $36.38 | $40.72 | 2,412,900 | — | — |
| 1999-04-07 | $35.00 | $39.18 | 4,311,100 | — | — |
| 1999-04-06 | $36.25 | $40.58 | 1,879,400 | — | — |
| 1999-04-05 | $37.13 | $41.56 | 2,538,000 | — | — |
| 1999-04-01 | $36.44 | $40.79 | 2,964,300 | — | — |
| 1999-03-31 | $37.06 | $41.49 | 2,261,600 | — | — |
| 1999-03-30 | $37.88 | $42.40 | 2,735,000 | — | — |
| 1999-03-29 | $38.25 | $42.82 | 2,244,500 | — | — |
| 1999-03-26 | $37.38 | $41.84 | 2,638,000 | — | — |
| 1999-03-25 | $37.81 | $42.33 | 3,489,900 | — | — |
| 1999-03-24 | $37.50 | $41.98 | 1,914,000 | — | — |
| 1999-03-23 | $37.63 | $42.12 | 1,499,800 | — | — |
| 1999-03-22 | $38.44 | $43.03 | 928,800 | — | — |
| 1999-03-19 | $38.50 | $43.10 | 2,161,900 | — | — |
| 1999-03-18 | $39.94 | $44.71 | 1,671,600 | — | — |
| 1999-03-17 | $38.94 | $43.59 | 1,512,000 | — | — |
| 1999-03-16 | $39.25 | $43.94 | 1,781,000 | — | — |
| 1999-03-15 | $39.13 | $43.80 | 1,937,500 | — | — |
| 1999-03-12 | $38.56 | $43.17 | 1,973,900 | — | — |
| 1999-03-11 | $38.75 | $43.38 | 1,880,500 | — | — |
| 1999-03-10 | $39.19 | $43.87 | 1,793,700 | — | — |
| 1999-03-09 | $39.25 | $43.94 | 2,495,300 | — | — |
| 1999-03-08 | $38.13 | $42.68 | 2,656,900 | — | — |
| 1999-03-05 | $37.38 | $41.84 | 2,796,100 | — | — |
| 1999-03-04 | $36.44 | $40.79 | 5,609,200 | — | — |
| 1999-03-03 | $37.06 | $41.49 | 3,009,200 | — | — |
| 1999-03-02 | $38.88 | $43.52 | 2,879,900 | — | — |
| 1999-03-01 | $38.94 | $43.59 | 2,031,200 | — | — |
| 1999-02-26 | $37.38 | $41.84 | 2,652,600 | — | — |
| 1999-02-25 | $37.94 | $42.47 | 2,363,200 | — | — |
| 1999-02-24 | $37.69 | $42.19 | 1,774,000 | — | — |
| 1999-02-23 | $38.19 | $42.58 | 2,271,700 | — | — |
| 1999-02-22 | $38.88 | $43.35 | 2,757,000 | — | — |
| 1999-02-19 | $37.63 | $41.95 | 2,892,700 | — | — |
| 1999-02-18 | $38.56 | $43.00 | 4,066,800 | — | — |
| 1999-02-17 | $36.25 | $40.42 | 3,254,300 | — | — |
| 1999-02-16 | $37.69 | $42.02 | 2,211,500 | — | — |
| 1999-02-12 | $36.44 | $40.63 | 2,259,600 | — | — |
| 1999-02-11 | $37.69 | $42.02 | 2,996,500 | — | — |
| 1999-02-10 | $36.31 | $40.49 | 2,541,100 | — | — |
| 1999-02-09 | $35.31 | $39.37 | 2,090,300 | — | — |
| 1999-02-08 | $36.19 | $40.35 | 1,498,700 | — | — |
| 1999-02-05 | $35.88 | $40.00 | 1,834,400 | — | — |
| 1999-02-04 | $36.44 | $40.63 | 1,777,100 | — | — |
| 1999-02-03 | $36.75 | $40.98 | 2,576,600 | — | — |
| 1999-02-02 | $37.13 | $41.39 | 3,583,400 | — | — |
| 1999-02-01 | $37.81 | $42.16 | 2,353,300 | — | — |
| 1999-01-29 | $37.50 | $41.81 | 2,086,300 | — | — |
| 1999-01-28 | $36.88 | $41.12 | 2,764,000 | — | — |
| 1999-01-27 | $35.75 | $39.86 | 2,751,600 | — | — |
| 1999-01-26 | $35.06 | $39.09 | 3,588,800 | — | — |
| 1999-01-25 | $35.75 | $39.86 | 3,027,400 | — | — |
| 1999-01-22 | $35.25 | $39.30 | 3,425,400 | — | — |
| 1999-01-21 | $36.00 | $40.14 | 4,198,500 | — | — |
| 1999-01-20 | $37.31 | $41.60 | 2,306,400 | — | — |
| 1999-01-19 | $38.19 | $42.58 | 2,384,900 | — | — |
| 1999-01-15 | $38.56 | $43.00 | 2,923,500 | — | — |
| 1999-01-14 | $38.00 | $42.37 | 3,774,200 | — | — |
| 1999-01-13 | $38.25 | $42.65 | 2,360,500 | — | — |
| 1999-01-12 | $39.63 | $44.18 | 2,139,200 | — | — |
| 1999-01-11 | $39.75 | $44.32 | 2,803,800 | — | — |
| 1999-01-08 | $40.00 | $44.60 | 6,196,000 | — | — |
| 1999-01-07 | $37.75 | $42.09 | 3,858,800 | — | — |
| 1999-01-06 | $38.56 | $43.00 | 2,916,300 | — | — |
| 1999-01-05 | $38.75 | $43.21 | 1,629,200 | — | — |
| 1999-01-04 | $39.13 | $43.62 | 2,165,800 | — | — |