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
- 1973-02-21 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 | $19.94 | $33.87 | 3,803,800 | — | — |
| 1999-12-30 | $19.25 | $32.70 | 3,766,800 | — | — |
| 1999-12-29 | $18.31 | $31.11 | 3,835,400 | — | — |
| 1999-12-28 | $17.84 | $30.31 | 3,913,200 | — | — |
| 1999-12-27 | $17.94 | $30.47 | 6,015,800 | — | — |
| 1999-12-23 | $17.31 | $29.41 | 7,315,800 | — | — |
| 1999-12-22 | $15.94 | $27.07 | 6,958,800 | — | — |
| 1999-12-21 | $16.00 | $27.18 | 9,843,000 | — | — |
| 1999-12-20 | $15.16 | $25.75 | 11,016,400 | — | — |
| 1999-12-17 | $15.91 | $27.02 | 14,302,000 | — | — |
| 1999-12-16 | $15.84 | $26.91 | 5,413,400 | — | — |
| 1999-12-15 | $17.03 | $28.93 | 3,766,800 | — | — |
| 1999-12-14 | $16.97 | $28.83 | 8,055,200 | — | — |
| 1999-12-13 | $17.78 | $30.21 | 3,683,800 | — | — |
| 1999-12-10 | $17.97 | $30.52 | 3,839,400 | — | — |
| 1999-12-09 | $17.78 | $30.21 | 3,833,600 | — | — |
| 1999-12-08 | $17.84 | $30.31 | 3,671,000 | — | — |
| 1999-12-07 | $18.03 | $30.63 | 6,096,600 | — | — |
| 1999-12-06 | $18.75 | $31.85 | 5,268,200 | — | — |
| 1999-12-03 | $19.44 | $33.02 | 5,037,200 | — | — |
| 1999-12-02 | $19.00 | $32.28 | 4,730,000 | — | — |
| 1999-12-01 | $19.81 | $33.66 | 4,413,400 | — | — |
| 1999-11-30 | $19.84 | $33.71 | 2,792,000 | — | — |
| 1999-11-29 | $20.09 | $34.13 | 3,920,000 | — | — |
| 1999-11-26 | $19.84 | $33.71 | 708,600 | — | — |
| 1999-11-24 | $19.53 | $33.18 | 2,818,200 | — | — |
| 1999-11-23 | $19.88 | $33.76 | 3,534,600 | — | — |
| 1999-11-22 | $20.06 | $34.08 | 5,316,600 | — | — |
| 1999-11-19 | $20.03 | $34.03 | 3,146,000 | — | — |
| 1999-11-18 | $19.72 | $33.50 | 5,080,200 | — | — |
| 1999-11-17 | $20.19 | $34.29 | 4,262,200 | — | — |
| 1999-11-16 | $19.88 | $33.76 | 6,871,400 | — | — |
| 1999-11-15 | $19.41 | $32.97 | 6,857,000 | — | — |
| 1999-11-12 | $18.03 | $30.63 | 8,713,200 | — | — |
| 1999-11-11 | $17.75 | $30.15 | 12,011,400 | — | — |
| 1999-11-10 | $17.81 | $30.26 | 8,212,000 | — | — |
| 1999-11-09 | $18.59 | $31.59 | 3,471,400 | — | — |
| 1999-11-08 | $18.63 | $31.64 | 4,265,600 | — | — |
| 1999-11-05 | $19.00 | $32.28 | 7,112,400 | — | — |
| 1999-11-04 | $19.16 | $32.54 | 4,241,200 | — | — |
| 1999-11-03 | $19.38 | $32.91 | 4,037,200 | — | — |
| 1999-11-02 | $19.69 | $33.44 | 10,456,800 | — | — |
| 1999-11-01 | $20.18 | $34.28 | 5,948,200 | — | — |
| 1999-10-29 | $21.72 | $36.89 | 6,281,200 | — | — |
| 1999-10-28 | $20.19 | $34.29 | 7,129,200 | — | — |
| 1999-10-27 | $19.50 | $33.13 | 17,538,400 | — | — |
| 1999-10-26 | $21.75 | $36.95 | 2,280,800 | — | — |
| 1999-10-25 | $22.72 | $38.59 | 2,405,000 | — | — |
| 1999-10-22 | $22.88 | $38.86 | 3,185,800 | — | — |
| 1999-10-21 | $22.44 | $38.12 | 2,851,800 | — | — |
| 1999-10-20 | $21.94 | $37.27 | 2,698,800 | — | — |
| 1999-10-19 | $21.06 | $35.73 | 3,187,000 | — | — |
| 1999-10-18 | $20.50 | $34.78 | 1,614,200 | — | — |
| 1999-10-15 | $20.63 | $34.99 | 2,714,400 | — | — |
| 1999-10-14 | $20.81 | $35.31 | 2,909,400 | — | — |
| 1999-10-13 | $20.31 | $34.46 | 1,780,800 | — | — |
| 1999-10-12 | $20.56 | $34.88 | 2,037,600 | — | — |
| 1999-10-11 | $21.16 | $35.89 | 3,462,000 | — | — |
| 1999-10-08 | $21.41 | $36.31 | 5,252,600 | — | — |
| 1999-10-07 | $20.34 | $34.51 | 5,701,600 | — | — |
| 1999-10-06 | $21.91 | $37.16 | 11,293,600 | — | — |
| 1999-10-05 | $18.53 | $31.44 | 3,162,000 | — | — |
| 1999-10-04 | $18.59 | $31.54 | 4,911,400 | — | — |
| 1999-10-01 | $19.00 | $32.23 | 3,243,400 | — | — |
| 1999-09-30 | $20.41 | $34.62 | 2,573,800 | — | — |
| 1999-09-29 | $20.19 | $34.25 | 2,357,400 | — | — |
| 1999-09-28 | $19.66 | $33.35 | 2,373,200 | — | — |
| 1999-09-27 | $19.97 | $33.88 | 1,809,000 | — | — |
| 1999-09-24 | $20.09 | $34.09 | 3,671,800 | — | — |
| 1999-09-23 | $19.22 | $32.60 | 2,677,400 | — | — |
| 1999-09-22 | $19.66 | $33.35 | 3,804,800 | — | — |
| 1999-09-21 | $19.50 | $33.08 | 5,577,400 | — | — |
| 1999-09-20 | $20.34 | $34.51 | 2,028,000 | — | — |
| 1999-09-17 | $20.34 | $34.51 | 3,041,400 | — | — |
| 1999-09-16 | $20.59 | $34.94 | 3,165,600 | — | — |
| 1999-09-15 | $20.72 | $35.15 | 4,464,800 | — | — |
| 1999-09-14 | $20.09 | $34.09 | 3,764,400 | — | — |
| 1999-09-13 | $20.00 | $33.93 | 5,178,000 | — | — |
| 1999-09-10 | $19.97 | $33.88 | 8,705,000 | — | — |
| 1999-09-09 | $18.88 | $32.02 | 8,610,800 | — | — |
| 1999-09-08 | $19.44 | $32.97 | 6,034,800 | — | — |
| 1999-09-07 | $19.81 | $33.61 | 4,079,600 | — | — |
| 1999-09-03 | $20.25 | $34.35 | 4,993,600 | — | — |
| 1999-09-02 | $20.22 | $34.30 | 4,649,000 | — | — |
| 1999-09-01 | $20.91 | $35.47 | 2,989,800 | — | — |
| 1999-08-31 | $20.84 | $35.36 | 4,010,000 | — | — |
| 1999-08-30 | $21.38 | $36.26 | 2,027,800 | — | — |
| 1999-08-27 | $21.66 | $36.74 | 3,044,200 | — | — |
| 1999-08-26 | $21.59 | $36.63 | 7,632,200 | — | — |
| 1999-08-25 | $20.88 | $35.41 | 5,856,600 | — | — |
| 1999-08-24 | $21.34 | $36.21 | 3,961,600 | — | — |
| 1999-08-23 | $21.94 | $37.22 | 2,114,200 | — | — |
| 1999-08-20 | $22.25 | $37.75 | 3,036,200 | — | — |
| 1999-08-19 | $21.88 | $37.11 | 1,566,400 | — | — |
| 1999-08-18 | $21.94 | $37.22 | 2,865,600 | — | — |
| 1999-08-17 | $22.44 | $38.06 | 3,847,600 | — | — |
| 1999-08-16 | $22.44 | $38.06 | 1,705,200 | — | — |
| 1999-08-13 | $22.13 | $37.53 | 3,788,000 | — | — |
| 1999-08-12 | $22.50 | $38.17 | 3,256,800 | — | — |
| 1999-08-11 | $22.63 | $38.38 | 3,950,800 | — | — |
| 1999-08-10 | $23.50 | $39.87 | 2,607,600 | — | — |
| 1999-08-09 | $23.44 | $39.76 | 1,705,600 | — | — |
| 1999-08-06 | $23.50 | $39.87 | 2,519,400 | — | — |
| 1999-08-05 | $23.25 | $39.44 | 2,736,800 | — | — |
| 1999-08-04 | $23.44 | $39.76 | 6,964,600 | — | — |
| 1999-08-03 | $24.69 | $41.88 | 3,108,000 | — | — |
| 1999-08-02 | $24.75 | $41.99 | 2,078,800 | — | — |
| 1999-07-30 | $24.88 | $42.20 | 1,800,000 | — | — |
| 1999-07-29 | $25.25 | $42.83 | 3,043,000 | — | — |
| 1999-07-28 | $25.38 | $43.05 | 4,882,200 | — | — |
| 1999-07-27 | $23.88 | $40.50 | 2,976,400 | — | — |
| 1999-07-26 | $24.13 | $40.93 | 2,183,000 | — | — |
| 1999-07-23 | $23.69 | $40.18 | 1,863,400 | — | — |
| 1999-07-22 | $23.66 | $40.13 | 3,627,600 | — | — |
| 1999-07-21 | $24.44 | $41.46 | 1,914,800 | — | — |
| 1999-07-20 | $24.56 | $41.67 | 1,166,400 | — | — |
| 1999-07-19 | $25.09 | $42.52 | 830,200 | — | — |
| 1999-07-16 | $25.59 | $43.37 | 1,603,000 | — | — |
| 1999-07-15 | $25.16 | $42.63 | 2,038,600 | — | — |
| 1999-07-14 | $24.97 | $42.31 | 1,531,600 | — | — |
| 1999-07-13 | $25.50 | $43.21 | 2,249,200 | — | — |
| 1999-07-12 | $25.13 | $42.57 | 1,980,200 | — | — |
| 1999-07-09 | $24.69 | $41.83 | 1,307,000 | — | — |
| 1999-07-08 | $25.00 | $42.36 | 1,690,600 | — | — |
| 1999-07-07 | $24.88 | $42.15 | 3,305,000 | — | — |
| 1999-07-06 | $24.13 | $40.88 | 3,029,400 | — | — |
| 1999-07-02 | $25.09 | $42.52 | 1,386,800 | — | — |
| 1999-07-01 | $25.50 | $43.21 | 2,121,800 | — | — |
| 1999-06-30 | $25.38 | $43.00 | 3,318,400 | — | — |
| 1999-06-29 | $26.00 | $44.06 | 3,206,600 | — | — |
| 1999-06-28 | $26.50 | $44.90 | 2,080,400 | — | — |
| 1999-06-25 | $25.84 | $43.79 | 1,835,400 | — | — |
| 1999-06-24 | $25.13 | $42.57 | 1,827,200 | — | — |
| 1999-06-23 | $25.84 | $43.79 | 1,587,600 | — | — |
| 1999-06-22 | $25.84 | $43.79 | 2,068,400 | — | — |
| 1999-06-21 | $26.00 | $44.06 | 2,155,000 | — | — |
| 1999-06-18 | $26.03 | $44.11 | 2,763,800 | — | — |
| 1999-06-17 | $25.94 | $43.95 | 2,394,800 | — | — |
| 1999-06-16 | $24.91 | $42.20 | 1,258,000 | — | — |
| 1999-06-15 | $23.63 | $40.03 | 1,918,600 | — | — |
| 1999-06-14 | $23.44 | $39.71 | 934,800 | — | — |
| 1999-06-11 | $23.84 | $40.40 | 2,404,200 | — | — |
| 1999-06-10 | $23.63 | $40.03 | 1,525,600 | — | — |
| 1999-06-09 | $23.03 | $39.03 | 2,837,200 | — | — |
| 1999-06-08 | $24.16 | $40.93 | 3,919,000 | — | — |
| 1999-06-07 | $24.56 | $41.62 | 1,602,000 | — | — |
| 1999-06-04 | $24.75 | $41.94 | 2,677,000 | — | — |
| 1999-06-03 | $23.59 | $39.98 | 2,376,800 | — | — |
| 1999-06-02 | $22.97 | $38.92 | 1,833,600 | — | — |
| 1999-06-01 | $23.13 | $39.18 | 2,100,200 | — | — |
| 1999-05-28 | $23.00 | $38.97 | 1,762,400 | — | — |
| 1999-05-27 | $23.25 | $39.40 | 2,563,000 | — | — |
| 1999-05-26 | $24.25 | $41.09 | 2,561,000 | — | — |
| 1999-05-25 | $24.66 | $41.78 | 3,599,200 | — | — |
| 1999-05-24 | $24.97 | $42.31 | 2,876,200 | — | — |
| 1999-05-21 | $24.81 | $42.04 | 2,217,000 | — | — |
| 1999-05-20 | $24.81 | $42.04 | 3,378,600 | — | — |
| 1999-05-19 | $24.09 | $40.83 | 2,451,600 | — | — |
| 1999-05-18 | $23.66 | $40.08 | 3,679,800 | — | — |
| 1999-05-17 | $23.00 | $38.97 | 2,244,600 | — | — |
| 1999-05-14 | $22.75 | $38.55 | 2,503,200 | — | — |
| 1999-05-13 | $22.38 | $37.91 | 2,876,000 | — | — |
| 1999-05-12 | $22.38 | $37.91 | 2,988,400 | — | — |
| 1999-05-11 | $22.47 | $38.07 | 2,988,800 | — | — |
| 1999-05-10 | $23.28 | $39.45 | 2,214,000 | — | — |
| 1999-05-07 | $24.09 | $40.83 | 2,335,600 | — | — |
| 1999-05-06 | $23.41 | $39.66 | 2,490,000 | — | — |
| 1999-05-05 | $23.00 | $38.97 | 2,475,800 | — | — |
| 1999-05-04 | $23.47 | $39.77 | 2,265,000 | — | — |
| 1999-05-03 | $24.72 | $41.88 | 2,273,400 | — | — |
| 1999-04-30 | $23.81 | $40.35 | 2,838,800 | — | — |
| 1999-04-29 | $23.59 | $39.98 | 3,911,000 | — | — |
| 1999-04-28 | $24.22 | $41.04 | 4,351,600 | — | — |
| 1999-04-27 | $25.13 | $42.57 | 5,231,400 | — | — |
| 1999-04-26 | $23.53 | $39.87 | 5,879,400 | — | — |
| 1999-04-23 | $22.84 | $38.71 | 3,738,400 | — | — |
| 1999-04-22 | $22.41 | $37.97 | 4,582,800 | — | — |
| 1999-04-21 | $21.78 | $36.91 | 5,012,600 | — | — |
| 1999-04-20 | $20.53 | $34.74 | 5,823,400 | — | — |
| 1999-04-19 | $20.25 | $34.26 | 5,752,400 | — | — |
| 1999-04-16 | $21.50 | $36.38 | 5,862,000 | — | — |
| 1999-04-15 | $22.50 | $38.07 | 4,744,800 | — | — |
| 1999-04-14 | $23.34 | $39.50 | 1,895,400 | — | — |
| 1999-04-13 | $23.69 | $40.08 | 2,730,400 | — | — |
| 1999-04-12 | $24.41 | $41.30 | 3,020,200 | — | — |
| 1999-04-09 | $24.47 | $41.40 | 2,849,000 | — | — |
| 1999-04-08 | $24.19 | $40.93 | 4,532,200 | — | — |
| 1999-04-07 | $23.06 | $39.02 | 5,523,800 | — | — |
| 1999-04-06 | $22.81 | $38.60 | 4,770,800 | — | — |
| 1999-04-05 | $22.25 | $37.65 | 9,230,600 | — | — |
| 1999-04-01 | $22.66 | $38.34 | 4,201,000 | — | — |
| 1999-03-31 | $23.75 | $40.19 | 2,660,800 | — | — |
| 1999-03-30 | $24.44 | $41.35 | 2,282,800 | — | — |
| 1999-03-29 | $24.25 | $41.03 | 2,274,000 | — | — |
| 1999-03-26 | $24.31 | $41.14 | 2,513,800 | — | — |
| 1999-03-25 | $24.50 | $41.46 | 6,906,000 | — | — |
| 1999-03-24 | $22.75 | $38.49 | 7,718,400 | — | — |
| 1999-03-23 | $23.38 | $39.55 | 4,550,200 | — | — |
| 1999-03-22 | $24.25 | $41.03 | 4,414,000 | — | — |
| 1999-03-19 | $24.66 | $41.72 | 4,185,600 | — | — |
| 1999-03-18 | $25.28 | $42.78 | 2,540,800 | — | — |
| 1999-03-17 | $25.59 | $43.31 | 2,096,000 | — | — |
| 1999-03-16 | $25.72 | $43.52 | 2,955,600 | — | — |
| 1999-03-15 | $25.06 | $42.41 | 4,059,800 | — | — |
| 1999-03-12 | $26.13 | $44.20 | 8,838,400 | — | — |
| 1999-03-11 | $26.09 | $44.15 | 2,984,200 | — | — |
| 1999-03-10 | $25.41 | $42.99 | 4,671,000 | — | — |
| 1999-03-09 | $25.00 | $42.30 | 2,814,400 | — | — |
| 1999-03-08 | $25.50 | $43.15 | 2,954,400 | — | — |
| 1999-03-05 | $25.25 | $42.72 | 4,274,600 | — | — |
| 1999-03-04 | $25.25 | $42.72 | 5,643,800 | — | — |
| 1999-03-03 | $25.50 | $43.15 | 3,141,600 | — | — |
| 1999-03-02 | $26.09 | $44.15 | 6,106,800 | — | — |
| 1999-03-01 | $25.50 | $43.15 | 2,924,400 | — | — |
| 1999-02-26 | $26.50 | $44.84 | 3,853,200 | — | — |
| 1999-02-25 | $26.47 | $44.79 | 3,350,000 | — | — |
| 1999-02-24 | $28.22 | $47.75 | 2,002,800 | — | — |
| 1999-02-23 | $27.88 | $47.17 | 1,875,800 | — | — |
| 1999-02-22 | $27.13 | $45.90 | 2,562,000 | — | — |
| 1999-02-19 | $26.00 | $43.99 | 2,118,200 | — | — |
| 1999-02-18 | $26.63 | $45.05 | 2,347,800 | — | — |
| 1999-02-17 | $26.88 | $45.47 | 2,634,800 | — | — |
| 1999-02-16 | $27.69 | $46.85 | 1,772,800 | — | — |
| 1999-02-12 | $26.56 | $44.95 | 1,232,200 | — | — |
| 1999-02-11 | $26.56 | $44.95 | 1,694,600 | — | — |
| 1999-02-10 | $26.28 | $44.47 | 1,779,400 | — | — |
| 1999-02-09 | $25.28 | $42.78 | 1,268,800 | — | — |
| 1999-02-08 | $26.00 | $43.99 | 1,170,400 | — | — |
| 1999-02-05 | $26.38 | $44.63 | 1,297,200 | — | — |
| 1999-02-04 | $26.47 | $44.79 | 1,632,400 | — | — |
| 1999-02-03 | $26.81 | $45.37 | 3,393,600 | — | — |
| 1999-02-02 | $27.13 | $45.90 | 1,660,400 | — | — |
| 1999-02-01 | $27.09 | $45.84 | 1,407,200 | — | — |
| 1999-01-29 | $27.38 | $46.32 | 1,655,800 | — | — |
| 1999-01-28 | $26.28 | $44.47 | 2,343,600 | — | — |
| 1999-01-27 | $26.19 | $44.31 | 2,554,200 | — | — |
| 1999-01-26 | $25.09 | $42.46 | 2,365,400 | — | — |
| 1999-01-25 | $25.13 | $42.51 | 1,970,000 | — | — |
| 1999-01-22 | $25.38 | $42.94 | 1,635,000 | — | — |
| 1999-01-21 | $25.03 | $42.35 | 2,028,800 | — | — |
| 1999-01-20 | $24.66 | $41.72 | 2,803,400 | — | — |
| 1999-01-19 | $23.94 | $40.45 | 3,594,200 | — | — |
| 1999-01-15 | $24.91 | $42.09 | 2,547,400 | — | — |
| 1999-01-14 | $24.56 | $41.51 | 7,050,400 | — | — |
| 1999-01-13 | $25.22 | $42.62 | 2,945,600 | — | — |
| 1999-01-12 | $24.81 | $41.93 | 1,900,400 | — | — |
| 1999-01-11 | $25.09 | $42.41 | 2,791,000 | — | — |
| 1999-01-08 | $25.56 | $43.20 | 2,259,000 | — | — |
| 1999-01-07 | $26.06 | $44.05 | 2,438,800 | — | — |
| 1999-01-06 | $26.81 | $45.31 | 2,546,000 | — | — |
| 1999-01-05 | $25.88 | $43.73 | 2,196,800 | — | — |
| 1999-01-04 | $26.59 | $44.94 | 2,017,600 | — | — |