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
- 1970-01-02 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 | $23.53 | $34.18 | 1,525,600 | — | — |
| 1999-12-30 | $23.00 | $33.41 | 2,714,800 | — | — |
| 1999-12-29 | $23.25 | $33.77 | 3,186,400 | — | — |
| 1999-12-28 | $23.78 | $34.54 | 3,093,600 | — | — |
| 1999-12-27 | $23.22 | $33.73 | 3,487,600 | — | — |
| 1999-12-23 | $22.41 | $32.55 | 2,219,200 | — | — |
| 1999-12-22 | $21.69 | $31.50 | 2,524,200 | — | — |
| 1999-12-21 | $22.19 | $32.23 | 3,504,600 | — | — |
| 1999-12-20 | $22.56 | $32.77 | 2,833,400 | — | — |
| 1999-12-17 | $22.47 | $32.64 | 5,323,000 | — | — |
| 1999-12-16 | $23.56 | $34.23 | 2,941,800 | — | — |
| 1999-12-15 | $23.26 | $33.78 | 3,467,000 | — | — |
| 1999-12-14 | $23.06 | $33.50 | 4,420,600 | — | — |
| 1999-12-13 | $23.16 | $33.64 | 3,114,800 | — | — |
| 1999-12-10 | $23.34 | $33.91 | 4,632,000 | — | — |
| 1999-12-09 | $22.91 | $33.27 | 3,743,800 | — | — |
| 1999-12-08 | $22.56 | $32.77 | 6,212,600 | — | — |
| 1999-12-07 | $22.84 | $33.18 | 4,043,600 | — | — |
| 1999-12-06 | $23.81 | $34.59 | 2,518,800 | — | — |
| 1999-12-03 | $24.13 | $35.06 | 4,650,400 | — | — |
| 1999-12-02 | $23.75 | $34.50 | 3,840,800 | — | — |
| 1999-12-01 | $23.47 | $34.09 | 2,687,200 | — | — |
| 1999-11-30 | $23.19 | $33.68 | 4,851,400 | — | — |
| 1999-11-29 | $23.09 | $33.55 | 3,956,000 | — | — |
| 1999-11-26 | $24.06 | $34.95 | 1,775,200 | — | — |
| 1999-11-24 | $24.28 | $35.27 | 4,154,600 | — | — |
| 1999-11-23 | $25.09 | $36.45 | 3,614,600 | — | — |
| 1999-11-22 | $25.13 | $36.50 | 8,217,000 | — | — |
| 1999-11-19 | $24.59 | $35.73 | 14,948,400 | — | — |
| 1999-11-18 | $27.97 | $40.63 | 1,994,800 | — | — |
| 1999-11-17 | $27.69 | $40.22 | 2,088,800 | — | — |
| 1999-11-16 | $28.41 | $41.26 | 3,322,800 | — | — |
| 1999-11-15 | $27.78 | $40.36 | 2,695,400 | — | — |
| 1999-11-12 | $27.50 | $39.95 | 3,205,400 | — | — |
| 1999-11-11 | $27.50 | $39.95 | 2,285,000 | — | — |
| 1999-11-10 | $26.88 | $39.04 | 1,440,200 | — | — |
| 1999-11-09 | $26.94 | $39.13 | 2,100,200 | — | — |
| 1999-11-08 | $27.03 | $39.27 | 1,732,400 | — | — |
| 1999-11-05 | $27.38 | $39.77 | 2,817,000 | — | — |
| 1999-11-04 | $27.28 | $39.63 | 2,102,200 | — | — |
| 1999-11-03 | $28.31 | $41.13 | 3,611,400 | — | — |
| 1999-11-02 | $28.03 | $40.72 | 3,117,400 | — | — |
| 1999-11-01 | $27.31 | $39.67 | 3,437,800 | — | — |
| 1999-10-29 | $27.66 | $40.17 | 4,535,400 | — | — |
| 1999-10-28 | $27.38 | $39.77 | 3,526,400 | — | — |
| 1999-10-27 | $27.69 | $40.22 | 2,693,600 | — | — |
| 1999-10-26 | $27.72 | $40.26 | 2,198,600 | — | — |
| 1999-10-25 | $26.97 | $39.18 | 1,946,400 | — | — |
| 1999-10-22 | $27.59 | $40.08 | 3,640,600 | — | — |
| 1999-10-21 | $26.06 | $37.86 | 3,616,200 | — | — |
| 1999-10-20 | $27.00 | $38.98 | 2,325,200 | — | — |
| 1999-10-19 | $27.50 | $39.71 | 1,770,800 | — | — |
| 1999-10-18 | $27.69 | $39.98 | 2,590,000 | — | — |
| 1999-10-15 | $28.03 | $40.47 | 4,543,600 | — | — |
| 1999-10-14 | $27.81 | $40.16 | 2,682,200 | — | — |
| 1999-10-13 | $28.28 | $40.83 | 3,816,200 | — | — |
| 1999-10-12 | $27.75 | $40.07 | 4,078,000 | — | — |
| 1999-10-11 | $29.22 | $42.19 | 3,451,400 | — | — |
| 1999-10-08 | $28.31 | $40.88 | 2,582,000 | — | — |
| 1999-10-07 | $27.94 | $40.34 | 1,798,400 | — | — |
| 1999-10-06 | $28.28 | $40.83 | 2,574,000 | — | — |
| 1999-10-05 | $27.28 | $39.39 | 2,627,600 | — | — |
| 1999-10-04 | $27.53 | $39.75 | 2,565,000 | — | — |
| 1999-10-01 | $26.84 | $38.76 | 1,631,200 | — | — |
| 1999-09-30 | $27.41 | $39.57 | 2,744,000 | — | — |
| 1999-09-29 | $27.31 | $39.44 | 2,540,600 | — | — |
| 1999-09-28 | $26.53 | $38.31 | 3,967,000 | — | — |
| 1999-09-27 | $26.75 | $38.62 | 2,341,600 | — | — |
| 1999-09-24 | $27.06 | $39.07 | 2,399,800 | — | — |
| 1999-09-23 | $27.16 | $39.21 | 2,407,800 | — | — |
| 1999-09-22 | $28.09 | $40.56 | 3,954,000 | — | — |
| 1999-09-21 | $27.94 | $40.34 | 2,339,800 | — | — |
| 1999-09-20 | $28.53 | $41.20 | 2,321,600 | — | — |
| 1999-09-17 | $29.16 | $42.10 | 2,884,400 | — | — |
| 1999-09-16 | $28.28 | $40.83 | 2,825,400 | — | — |
| 1999-09-15 | $29.34 | $42.37 | 2,167,000 | — | — |
| 1999-09-14 | $29.22 | $42.19 | 3,178,000 | — | — |
| 1999-09-13 | $29.72 | $42.91 | 3,463,000 | — | — |
| 1999-09-10 | $28.38 | $40.97 | 2,812,200 | — | — |
| 1999-09-09 | $29.38 | $42.41 | 1,693,000 | — | — |
| 1999-09-08 | $29.31 | $42.32 | 1,204,400 | — | — |
| 1999-09-07 | $29.19 | $42.14 | 2,475,800 | — | — |
| 1999-09-03 | $29.59 | $42.73 | 2,794,400 | — | — |
| 1999-09-02 | $29.44 | $42.50 | 2,183,000 | — | — |
| 1999-09-01 | $29.00 | $41.87 | 2,989,200 | — | — |
| 1999-08-31 | $28.31 | $40.88 | 4,402,600 | — | — |
| 1999-08-30 | $29.75 | $42.96 | 1,512,800 | — | — |
| 1999-08-27 | $30.81 | $44.49 | 1,280,400 | — | — |
| 1999-08-26 | $31.56 | $45.57 | 2,032,200 | — | — |
| 1999-08-25 | $31.38 | $45.30 | 2,439,400 | — | — |
| 1999-08-24 | $31.50 | $45.48 | 2,166,800 | — | — |
| 1999-08-23 | $31.47 | $45.44 | 2,567,200 | — | — |
| 1999-08-20 | $30.16 | $43.54 | 1,833,600 | — | — |
| 1999-08-19 | $30.16 | $43.54 | 1,784,000 | — | — |
| 1999-08-18 | $30.50 | $44.04 | 1,475,800 | — | — |
| 1999-08-17 | $31.00 | $44.76 | 2,361,600 | — | — |
| 1999-08-16 | $31.16 | $44.99 | 3,565,000 | — | — |
| 1999-08-13 | $31.13 | $44.94 | 3,754,600 | — | — |
| 1999-08-12 | $30.50 | $44.04 | 4,357,000 | — | — |
| 1999-08-11 | $29.63 | $42.77 | 1,709,000 | — | — |
| 1999-08-10 | $29.44 | $42.50 | 3,199,600 | — | — |
| 1999-08-09 | $28.88 | $41.69 | 1,613,000 | — | — |
| 1999-08-06 | $28.88 | $41.69 | 4,272,600 | — | — |
| 1999-08-05 | $28.06 | $40.52 | 3,563,600 | — | — |
| 1999-08-04 | $28.59 | $41.29 | 2,170,800 | — | — |
| 1999-08-03 | $28.94 | $41.78 | 2,275,600 | — | — |
| 1999-08-02 | $29.28 | $42.28 | 2,118,000 | — | — |
| 1999-07-30 | $29.31 | $42.32 | 3,094,200 | — | — |
| 1999-07-29 | $29.44 | $42.50 | 2,136,000 | — | — |
| 1999-07-28 | $30.63 | $44.22 | 2,041,800 | — | — |
| 1999-07-27 | $30.06 | $43.41 | 1,699,800 | — | — |
| 1999-07-26 | $30.00 | $43.32 | 2,418,600 | — | — |
| 1999-07-23 | $30.50 | $44.04 | 1,325,600 | — | — |
| 1999-07-22 | $30.25 | $43.68 | 2,642,600 | — | — |
| 1999-07-21 | $30.31 | $43.77 | 1,976,200 | — | — |
| 1999-07-20 | $30.09 | $43.45 | 3,843,400 | — | — |
| 1999-07-19 | $30.13 | $43.50 | 3,005,800 | — | — |
| 1999-07-16 | $29.47 | $42.55 | 6,479,400 | — | — |
| 1999-07-15 | $29.75 | $42.72 | 3,807,200 | — | — |
| 1999-07-14 | $29.91 | $42.94 | 2,648,400 | — | — |
| 1999-07-13 | $29.94 | $42.99 | 2,526,600 | — | — |
| 1999-07-12 | $30.50 | $43.80 | 2,204,000 | — | — |
| 1999-07-09 | $30.59 | $43.93 | 2,040,200 | — | — |
| 1999-07-08 | $30.59 | $43.93 | 2,047,800 | — | — |
| 1999-07-07 | $31.06 | $44.61 | 4,011,200 | — | — |
| 1999-07-06 | $29.66 | $42.59 | 1,982,800 | — | — |
| 1999-07-02 | $30.97 | $44.47 | 2,364,400 | — | — |
| 1999-07-01 | $30.59 | $43.93 | 2,433,600 | — | — |
| 1999-06-30 | $30.00 | $43.08 | 3,948,400 | — | — |
| 1999-06-29 | $30.56 | $43.89 | 2,104,800 | — | — |
| 1999-06-28 | $30.38 | $43.62 | 2,424,200 | — | — |
| 1999-06-25 | $29.31 | $42.09 | 1,706,200 | — | — |
| 1999-06-24 | $29.50 | $42.36 | 1,775,600 | — | — |
| 1999-06-23 | $29.81 | $42.81 | 1,250,000 | — | — |
| 1999-06-22 | $30.09 | $43.21 | 1,582,600 | — | — |
| 1999-06-21 | $30.44 | $43.71 | 1,846,800 | — | — |
| 1999-06-18 | $30.75 | $44.16 | 3,309,000 | — | — |
| 1999-06-17 | $29.44 | $42.27 | 1,829,400 | — | — |
| 1999-06-16 | $29.47 | $42.32 | 2,279,200 | — | — |
| 1999-06-15 | $29.22 | $41.96 | 2,495,800 | — | — |
| 1999-06-14 | $29.97 | $43.03 | 2,182,600 | — | — |
| 1999-06-11 | $29.72 | $42.68 | 3,054,600 | — | — |
| 1999-06-10 | $30.94 | $44.43 | 2,574,800 | — | — |
| 1999-06-09 | $30.75 | $44.16 | 1,721,800 | — | — |
| 1999-06-08 | $31.06 | $44.61 | 2,491,000 | — | — |
| 1999-06-07 | $31.63 | $45.41 | 3,347,400 | — | — |
| 1999-06-04 | $31.41 | $45.10 | 2,871,200 | — | — |
| 1999-06-03 | $30.22 | $43.39 | 3,796,800 | — | — |
| 1999-06-02 | $29.19 | $41.91 | 2,314,200 | — | — |
| 1999-06-01 | $29.38 | $42.18 | 3,903,400 | — | — |
| 1999-05-28 | $27.44 | $39.40 | 2,749,600 | — | — |
| 1999-05-27 | $27.69 | $39.76 | 4,050,000 | — | — |
| 1999-05-26 | $28.91 | $41.51 | 2,123,200 | — | — |
| 1999-05-25 | $29.34 | $42.14 | 1,661,800 | — | — |
| 1999-05-24 | $29.59 | $42.50 | 1,917,800 | — | — |
| 1999-05-21 | $29.81 | $42.81 | 1,991,800 | — | — |
| 1999-05-20 | $29.47 | $42.32 | 1,571,600 | — | — |
| 1999-05-19 | $29.00 | $41.64 | 2,335,000 | — | — |
| 1999-05-18 | $29.34 | $42.14 | 2,767,800 | — | — |
| 1999-05-17 | $30.56 | $43.89 | 2,233,600 | — | — |
| 1999-05-14 | $30.50 | $43.80 | 2,568,600 | — | — |
| 1999-05-13 | $30.31 | $43.53 | 3,266,200 | — | — |
| 1999-05-12 | $30.38 | $43.62 | 1,903,200 | — | — |
| 1999-05-11 | $31.59 | $45.37 | 2,898,400 | — | — |
| 1999-05-10 | $30.88 | $44.34 | 2,857,200 | — | — |
| 1999-05-07 | $31.59 | $45.37 | 3,418,800 | — | — |
| 1999-05-06 | $32.69 | $46.94 | 2,507,800 | — | — |
| 1999-05-05 | $32.56 | $46.76 | 2,484,200 | — | — |
| 1999-05-04 | $32.72 | $46.98 | 3,782,600 | — | — |
| 1999-05-03 | $32.59 | $46.80 | 3,631,000 | — | — |
| 1999-04-30 | $32.19 | $46.22 | 8,051,200 | — | — |
| 1999-04-29 | $32.75 | $47.03 | 3,582,000 | — | — |
| 1999-04-28 | $32.28 | $46.36 | 4,397,600 | — | — |
| 1999-04-27 | $31.78 | $45.64 | 4,822,200 | — | — |
| 1999-04-26 | $31.00 | $44.52 | 2,673,800 | — | — |
| 1999-04-23 | $30.28 | $43.48 | 3,108,200 | — | — |
| 1999-04-22 | $29.91 | $42.94 | 3,053,800 | — | — |
| 1999-04-21 | $30.84 | $44.08 | 3,861,600 | — | — |
| 1999-04-20 | $30.34 | $43.36 | 6,813,200 | — | — |
| 1999-04-19 | $30.88 | $44.12 | 10,268,400 | — | — |
| 1999-04-16 | $31.91 | $45.59 | 11,939,200 | — | — |
| 1999-04-15 | $30.91 | $44.17 | 14,420,600 | — | — |
| 1999-04-14 | $30.34 | $43.36 | 12,250,600 | — | — |
| 1999-04-13 | $27.38 | $39.12 | 7,425,600 | — | — |
| 1999-04-12 | $25.69 | $36.71 | 4,569,400 | — | — |
| 1999-04-09 | $24.38 | $34.83 | 1,776,600 | — | — |
| 1999-04-08 | $24.31 | $34.74 | 1,529,800 | — | — |
| 1999-04-07 | $24.25 | $34.65 | 2,352,800 | — | — |
| 1999-04-06 | $24.19 | $34.56 | 1,858,600 | — | — |
| 1999-04-05 | $24.53 | $35.06 | 2,814,600 | — | — |
| 1999-04-01 | $23.47 | $33.54 | 2,597,000 | — | — |
| 1999-03-31 | $22.97 | $32.82 | 2,312,600 | — | — |
| 1999-03-30 | $23.47 | $33.54 | 1,858,600 | — | — |
| 1999-03-29 | $23.63 | $33.76 | 2,390,400 | — | — |
| 1999-03-26 | $23.41 | $33.45 | 1,706,000 | — | — |
| 1999-03-25 | $23.72 | $33.89 | 3,109,200 | — | — |
| 1999-03-24 | $22.97 | $32.82 | 2,822,400 | — | — |
| 1999-03-23 | $22.56 | $32.24 | 2,888,800 | — | — |
| 1999-03-22 | $23.47 | $33.54 | 1,260,600 | — | — |
| 1999-03-19 | $23.41 | $33.45 | 3,062,800 | — | — |
| 1999-03-18 | $23.41 | $33.45 | 4,334,800 | — | — |
| 1999-03-17 | $23.63 | $33.76 | 6,098,600 | — | — |
| 1999-03-16 | $22.00 | $31.44 | 4,344,400 | — | — |
| 1999-03-15 | $22.72 | $32.47 | 4,037,600 | — | — |
| 1999-03-12 | $22.34 | $31.93 | 8,484,200 | — | — |
| 1999-03-11 | $25.44 | $36.35 | 3,693,000 | — | — |
| 1999-03-10 | $24.50 | $35.01 | 1,653,400 | — | — |
| 1999-03-09 | $24.41 | $34.88 | 2,838,400 | — | — |
| 1999-03-08 | $24.81 | $35.46 | 3,304,800 | — | — |
| 1999-03-05 | $24.94 | $35.64 | 3,885,800 | — | — |
| 1999-03-04 | $23.97 | $34.25 | 2,365,000 | — | — |
| 1999-03-03 | $23.63 | $33.76 | 1,901,200 | — | — |
| 1999-03-02 | $23.72 | $33.89 | 3,723,400 | — | — |
| 1999-03-01 | $24.59 | $35.14 | 4,672,800 | — | — |
| 1999-02-26 | $22.78 | $32.55 | 1,770,200 | — | — |
| 1999-02-25 | $22.84 | $32.64 | 1,956,000 | — | — |
| 1999-02-24 | $23.00 | $32.87 | 2,695,200 | — | — |
| 1999-02-23 | $23.47 | $33.54 | 2,200,200 | — | — |
| 1999-02-22 | $23.25 | $33.22 | 2,216,200 | — | — |
| 1999-02-19 | $22.53 | $32.20 | 1,995,600 | — | — |
| 1999-02-18 | $22.41 | $32.02 | 2,642,600 | — | — |
| 1999-02-17 | $22.88 | $32.69 | 3,110,400 | — | — |
| 1999-02-16 | $22.63 | $32.33 | 2,712,800 | — | — |
| 1999-02-12 | $22.41 | $32.02 | 2,109,200 | — | — |
| 1999-02-11 | $22.78 | $32.55 | 2,385,200 | — | — |
| 1999-02-10 | $22.97 | $32.82 | 3,245,600 | — | — |
| 1999-02-09 | $23.25 | $33.22 | 3,465,000 | — | — |
| 1999-02-08 | $23.63 | $33.76 | 3,299,600 | — | — |
| 1999-02-05 | $23.13 | $33.05 | 4,897,200 | — | — |
| 1999-02-04 | $22.06 | $31.53 | 3,681,600 | — | — |
| 1999-02-03 | $21.56 | $30.81 | 4,714,600 | — | — |
| 1999-02-02 | $21.66 | $30.95 | 2,431,800 | — | — |
| 1999-02-01 | $21.84 | $31.21 | 3,201,000 | — | — |
| 1999-01-29 | $21.66 | $30.95 | 2,997,000 | — | — |
| 1999-01-28 | $22.25 | $31.80 | 2,088,800 | — | — |
| 1999-01-27 | $22.34 | $31.93 | 2,277,200 | — | — |
| 1999-01-26 | $22.56 | $32.24 | 3,042,400 | — | — |
| 1999-01-25 | $22.28 | $31.84 | 2,426,000 | — | — |
| 1999-01-22 | $21.97 | $31.39 | 3,782,000 | — | — |
| 1999-01-21 | $22.44 | $32.06 | 2,991,400 | — | — |
| 1999-01-20 | $22.59 | $32.29 | 3,435,800 | — | — |
| 1999-01-19 | $22.97 | $32.82 | 3,326,800 | — | — |
| 1999-01-15 | $23.78 | $33.98 | 2,539,000 | — | — |
| 1999-01-14 | $23.38 | $33.19 | 4,447,000 | — | — |
| 1999-01-13 | $24.03 | $34.12 | 5,463,800 | — | — |
| 1999-01-12 | $25.31 | $35.94 | 7,582,200 | — | — |
| 1999-01-11 | $26.50 | $37.63 | 6,111,800 | — | — |
| 1999-01-08 | $25.50 | $36.21 | 5,327,000 | — | — |
| 1999-01-07 | $24.47 | $34.74 | 4,114,600 | — | — |
| 1999-01-06 | $24.25 | $34.43 | 5,295,200 | — | — |
| 1999-01-05 | $23.63 | $33.54 | 5,082,800 | — | — |
| 1999-01-04 | $23.69 | $33.63 | 6,512,000 | — | — |