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
- 1972-06-01 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 | $21.69 | $53.90 | 494,600 | — | — |
| 1999-12-30 | $21.59 | $53.67 | 1,371,200 | — | — |
| 1999-12-29 | $21.44 | $53.28 | 2,839,800 | — | — |
| 1999-12-28 | $20.94 | $51.77 | 1,578,000 | — | — |
| 1999-12-27 | $20.50 | $50.68 | 1,535,200 | — | — |
| 1999-12-23 | $20.06 | $49.60 | 1,520,000 | — | — |
| 1999-12-22 | $20.06 | $49.60 | 1,776,200 | — | — |
| 1999-12-21 | $20.16 | $49.83 | 3,178,200 | — | — |
| 1999-12-20 | $20.44 | $50.53 | 1,596,800 | — | — |
| 1999-12-17 | $20.72 | $51.22 | 2,866,400 | — | — |
| 1999-12-16 | $21.38 | $52.85 | 1,685,400 | — | — |
| 1999-12-15 | $21.44 | $53.00 | 2,188,600 | — | — |
| 1999-12-14 | $21.28 | $52.62 | 1,590,600 | — | — |
| 1999-12-13 | $21.36 | $52.81 | 1,682,400 | — | — |
| 1999-12-10 | $21.00 | $51.92 | 2,293,200 | — | — |
| 1999-12-09 | $21.06 | $52.07 | 1,518,600 | — | — |
| 1999-12-08 | $20.91 | $51.69 | 1,202,800 | — | — |
| 1999-12-07 | $20.56 | $50.84 | 2,034,200 | — | — |
| 1999-12-06 | $20.94 | $51.77 | 1,139,400 | — | — |
| 1999-12-03 | $21.50 | $53.16 | 1,726,000 | — | — |
| 1999-12-02 | $21.50 | $53.16 | 3,375,600 | — | — |
| 1999-12-01 | $21.13 | $52.23 | 2,321,000 | — | — |
| 1999-11-30 | $21.47 | $53.08 | 2,454,000 | — | — |
| 1999-11-29 | $20.50 | $50.68 | 2,448,600 | — | — |
| 1999-11-26 | $20.97 | $51.84 | 1,035,800 | — | — |
| 1999-11-24 | $21.56 | $53.31 | 3,304,200 | — | — |
| 1999-11-23 | $20.63 | $50.99 | 3,786,400 | — | — |
| 1999-11-22 | $19.50 | $48.21 | 2,115,600 | — | — |
| 1999-11-19 | $19.06 | $47.13 | 2,358,000 | — | — |
| 1999-11-18 | $20.00 | $49.45 | 1,553,400 | — | — |
| 1999-11-17 | $19.88 | $49.14 | 1,023,400 | — | — |
| 1999-11-16 | $20.09 | $49.68 | 1,819,600 | — | — |
| 1999-11-15 | $20.50 | $50.68 | 1,603,800 | — | — |
| 1999-11-12 | $19.72 | $48.75 | 1,046,800 | — | — |
| 1999-11-11 | $19.66 | $48.60 | 845,400 | — | — |
| 1999-11-10 | $19.63 | $48.52 | 1,839,600 | — | — |
| 1999-11-09 | $19.56 | $48.37 | 1,112,000 | — | — |
| 1999-11-08 | $19.56 | $48.37 | 1,155,400 | — | — |
| 1999-11-05 | $19.53 | $48.29 | 1,925,000 | — | — |
| 1999-11-04 | $19.28 | $47.67 | 1,823,000 | — | — |
| 1999-11-03 | $19.28 | $47.67 | 2,413,800 | — | — |
| 1999-11-02 | $18.34 | $45.35 | 2,055,000 | — | — |
| 1999-11-01 | $18.03 | $44.58 | 1,631,800 | — | — |
| 1999-10-29 | $18.13 | $44.81 | 2,386,200 | — | — |
| 1999-10-28 | $18.47 | $45.66 | 2,510,200 | — | — |
| 1999-10-27 | $18.53 | $45.82 | 1,394,400 | — | — |
| 1999-10-26 | $18.03 | $44.58 | 1,863,200 | — | — |
| 1999-10-25 | $18.25 | $45.12 | 836,600 | — | — |
| 1999-10-22 | $18.38 | $45.43 | 1,345,200 | — | — |
| 1999-10-21 | $17.84 | $44.12 | 1,108,000 | — | — |
| 1999-10-20 | $17.94 | $44.35 | 1,502,400 | — | — |
| 1999-10-19 | $18.34 | $45.35 | 818,200 | — | — |
| 1999-10-18 | $18.97 | $46.90 | 1,201,200 | — | — |
| 1999-10-15 | $18.56 | $45.89 | 2,187,800 | — | — |
| 1999-10-14 | $19.00 | $46.98 | 2,856,800 | — | — |
| 1999-10-13 | $18.19 | $44.97 | 1,928,200 | — | — |
| 1999-10-12 | $19.00 | $46.98 | 1,410,200 | — | — |
| 1999-10-11 | $19.59 | $48.44 | 1,396,800 | — | — |
| 1999-10-08 | $19.88 | $49.14 | 1,542,200 | — | — |
| 1999-10-07 | $19.50 | $48.21 | 1,156,000 | — | — |
| 1999-10-06 | $20.00 | $49.45 | 788,000 | — | — |
| 1999-10-05 | $19.38 | $47.90 | 636,200 | — | — |
| 1999-10-04 | $19.69 | $48.67 | 1,018,000 | — | — |
| 1999-10-01 | $19.03 | $47.05 | 1,126,600 | — | — |
| 1999-09-30 | $19.34 | $47.83 | 1,425,000 | — | — |
| 1999-09-29 | $19.78 | $48.91 | 1,788,200 | — | — |
| 1999-09-28 | $19.31 | $47.75 | 1,079,000 | — | — |
| 1999-09-27 | $19.50 | $47.94 | 1,062,800 | — | — |
| 1999-09-24 | $19.75 | $48.55 | 2,393,200 | — | — |
| 1999-09-23 | $19.59 | $48.17 | 2,501,200 | — | — |
| 1999-09-22 | $19.91 | $48.94 | 1,589,200 | — | — |
| 1999-09-21 | $19.28 | $47.40 | 729,800 | — | — |
| 1999-09-20 | $19.47 | $47.86 | 662,000 | — | — |
| 1999-09-17 | $19.88 | $48.86 | 1,323,200 | — | — |
| 1999-09-16 | $19.84 | $48.78 | 976,400 | — | — |
| 1999-09-15 | $20.13 | $49.48 | 1,372,400 | — | — |
| 1999-09-14 | $19.97 | $49.09 | 1,622,200 | — | — |
| 1999-09-13 | $19.75 | $48.55 | 1,293,200 | — | — |
| 1999-09-10 | $19.28 | $47.40 | 1,658,000 | — | — |
| 1999-09-09 | $20.34 | $50.01 | 1,320,200 | — | — |
| 1999-09-08 | $20.88 | $51.32 | 1,205,400 | — | — |
| 1999-09-07 | $20.31 | $49.94 | 1,311,400 | — | — |
| 1999-09-03 | $20.00 | $49.17 | 851,200 | — | — |
| 1999-09-02 | $19.63 | $48.25 | 1,007,000 | — | — |
| 1999-09-01 | $19.81 | $48.71 | 1,701,000 | — | — |
| 1999-08-31 | $19.44 | $47.79 | 1,186,000 | — | — |
| 1999-08-30 | $19.47 | $47.86 | 1,766,400 | — | — |
| 1999-08-27 | $20.00 | $49.17 | 1,300,600 | — | — |
| 1999-08-26 | $20.53 | $50.47 | 1,383,400 | — | — |
| 1999-08-25 | $20.63 | $50.71 | 1,538,400 | — | — |
| 1999-08-24 | $21.00 | $51.63 | 1,760,600 | — | — |
| 1999-08-23 | $21.38 | $52.55 | 1,962,000 | — | — |
| 1999-08-20 | $20.50 | $50.40 | 1,225,400 | — | — |
| 1999-08-19 | $20.53 | $50.47 | 1,791,800 | — | — |
| 1999-08-18 | $21.00 | $51.63 | 3,549,200 | — | — |
| 1999-08-17 | $21.50 | $52.86 | 3,744,600 | — | — |
| 1999-08-16 | $21.63 | $53.16 | 1,991,400 | — | — |
| 1999-08-13 | $21.06 | $51.78 | 1,479,200 | — | — |
| 1999-08-12 | $20.34 | $50.01 | 5,572,600 | — | — |
| 1999-08-11 | $20.50 | $50.40 | 1,852,200 | — | — |
| 1999-08-10 | $19.91 | $48.94 | 2,294,800 | — | — |
| 1999-08-09 | $19.50 | $47.94 | 1,249,200 | — | — |
| 1999-08-06 | $19.94 | $49.02 | 1,149,600 | — | — |
| 1999-08-05 | $20.16 | $49.55 | 2,221,200 | — | — |
| 1999-08-04 | $20.13 | $49.48 | 1,927,400 | — | — |
| 1999-08-03 | $19.34 | $47.56 | 1,420,400 | — | — |
| 1999-08-02 | $19.41 | $47.71 | 1,384,600 | — | — |
| 1999-07-30 | $19.06 | $46.86 | 1,120,800 | — | — |
| 1999-07-29 | $19.19 | $47.17 | 1,669,400 | — | — |
| 1999-07-28 | $19.41 | $47.71 | 1,433,000 | — | — |
| 1999-07-27 | $19.63 | $48.25 | 1,770,200 | — | — |
| 1999-07-26 | $19.44 | $47.79 | 2,881,400 | — | — |
| 1999-07-23 | $19.25 | $47.32 | 2,217,200 | — | — |
| 1999-07-22 | $18.91 | $46.48 | 2,074,000 | — | — |
| 1999-07-21 | $17.91 | $44.02 | 1,326,200 | — | — |
| 1999-07-20 | $17.91 | $44.02 | 799,400 | — | — |
| 1999-07-19 | $17.97 | $44.17 | 795,800 | — | — |
| 1999-07-16 | $17.84 | $43.87 | 1,753,000 | — | — |
| 1999-07-15 | $17.72 | $43.56 | 2,845,200 | — | — |
| 1999-07-14 | $18.22 | $44.79 | 1,279,400 | — | — |
| 1999-07-13 | $18.25 | $44.87 | 4,299,200 | — | — |
| 1999-07-12 | $18.69 | $45.94 | 1,704,000 | — | — |
| 1999-07-09 | $19.09 | $46.94 | 1,466,000 | — | — |
| 1999-07-08 | $19.22 | $47.25 | 2,441,800 | — | — |
| 1999-07-07 | $19.13 | $47.02 | 2,662,200 | — | — |
| 1999-07-06 | $19.25 | $47.32 | 994,200 | — | — |
| 1999-07-02 | $19.47 | $47.86 | 1,144,200 | — | — |
| 1999-07-01 | $19.63 | $48.25 | 2,561,600 | — | — |
| 1999-06-30 | $19.59 | $48.17 | 3,000,000 | — | — |
| 1999-06-29 | $19.81 | $48.71 | 2,050,800 | — | — |
| 1999-06-28 | $19.84 | $48.78 | 1,127,400 | — | — |
| 1999-06-25 | $19.94 | $48.74 | 1,007,000 | — | — |
| 1999-06-24 | $20.09 | $49.13 | 1,977,400 | — | — |
| 1999-06-23 | $20.16 | $49.28 | 1,025,800 | — | — |
| 1999-06-22 | $20.47 | $50.04 | 1,300,200 | — | — |
| 1999-06-21 | $20.75 | $50.73 | 2,281,600 | — | — |
| 1999-06-18 | $20.59 | $50.35 | 3,428,000 | — | — |
| 1999-06-17 | $19.28 | $47.14 | 989,600 | — | — |
| 1999-06-16 | $19.03 | $46.53 | 1,242,400 | — | — |
| 1999-06-15 | $19.16 | $46.83 | 956,400 | — | — |
| 1999-06-14 | $19.53 | $47.75 | 968,000 | — | — |
| 1999-06-11 | $19.16 | $46.83 | 1,684,600 | — | — |
| 1999-06-10 | $19.75 | $48.29 | 1,111,000 | — | — |
| 1999-06-09 | $19.72 | $48.21 | 1,210,200 | — | — |
| 1999-06-08 | $19.44 | $47.52 | 1,251,200 | — | — |
| 1999-06-07 | $19.06 | $46.61 | 1,940,600 | — | — |
| 1999-06-04 | $19.66 | $48.06 | 892,200 | — | — |
| 1999-06-03 | $19.25 | $47.06 | 1,554,800 | — | — |
| 1999-06-02 | $19.19 | $46.91 | 1,461,800 | — | — |
| 1999-06-01 | $19.31 | $47.22 | 2,888,400 | — | — |
| 1999-05-28 | $19.09 | $46.68 | 1,480,200 | — | — |
| 1999-05-27 | $19.38 | $47.37 | 2,265,200 | — | — |
| 1999-05-26 | $19.63 | $47.98 | 1,956,400 | — | — |
| 1999-05-25 | $19.31 | $47.22 | 1,667,400 | — | — |
| 1999-05-24 | $19.66 | $48.06 | 2,433,000 | — | — |
| 1999-05-21 | $20.00 | $48.90 | 1,346,600 | — | — |
| 1999-05-20 | $20.09 | $49.13 | 1,723,600 | — | — |
| 1999-05-19 | $19.94 | $48.74 | 2,125,400 | — | — |
| 1999-05-18 | $19.25 | $47.06 | 3,272,800 | — | — |
| 1999-05-17 | $20.41 | $49.89 | 2,459,600 | — | — |
| 1999-05-14 | $20.22 | $49.43 | 2,539,600 | — | — |
| 1999-05-13 | $20.84 | $50.96 | 2,605,400 | — | — |
| 1999-05-12 | $21.88 | $53.48 | 1,845,200 | — | — |
| 1999-05-11 | $22.25 | $54.40 | 2,120,600 | — | — |
| 1999-05-10 | $22.47 | $54.93 | 2,423,600 | — | — |
| 1999-05-07 | $21.66 | $52.95 | 3,896,800 | — | — |
| 1999-05-06 | $22.13 | $54.09 | 3,358,000 | — | — |
| 1999-05-05 | $21.94 | $53.63 | 1,951,600 | — | — |
| 1999-05-04 | $21.50 | $52.56 | 2,883,000 | — | — |
| 1999-05-03 | $21.25 | $51.95 | 2,871,800 | — | — |
| 1999-04-30 | $21.38 | $52.26 | 9,394,800 | — | — |
| 1999-04-29 | $22.56 | $55.16 | 2,774,800 | — | — |
| 1999-04-28 | $21.81 | $53.33 | 3,515,000 | — | — |
| 1999-04-27 | $20.94 | $51.19 | 3,686,000 | — | — |
| 1999-04-26 | $20.47 | $50.04 | 1,523,200 | — | — |
| 1999-04-23 | $20.63 | $50.43 | 2,808,000 | — | — |
| 1999-04-22 | $20.97 | $51.27 | 2,573,400 | — | — |
| 1999-04-21 | $21.16 | $51.72 | 2,575,600 | — | — |
| 1999-04-20 | $21.50 | $52.56 | 3,451,800 | — | — |
| 1999-04-19 | $22.00 | $53.79 | 6,619,800 | — | — |
| 1999-04-16 | $21.63 | $52.87 | 7,070,800 | — | — |
| 1999-04-15 | $22.13 | $54.09 | 6,730,600 | — | — |
| 1999-04-14 | $21.50 | $52.56 | 7,989,800 | — | — |
| 1999-04-13 | $20.44 | $49.97 | 3,694,400 | — | — |
| 1999-04-12 | $20.97 | $51.27 | 2,996,800 | — | — |
| 1999-04-09 | $20.59 | $50.35 | 2,009,600 | — | — |
| 1999-04-08 | $19.81 | $48.44 | 1,902,000 | — | — |
| 1999-04-07 | $19.56 | $47.83 | 1,949,000 | — | — |
| 1999-04-06 | $19.44 | $47.52 | 1,436,200 | — | — |
| 1999-04-05 | $19.53 | $47.75 | 1,943,000 | — | — |
| 1999-04-01 | $19.25 | $47.06 | 2,467,800 | — | — |
| 1999-03-31 | $19.31 | $47.22 | 3,832,600 | — | — |
| 1999-03-30 | $19.59 | $47.90 | 2,293,400 | — | — |
| 1999-03-29 | $19.78 | $48.36 | 2,556,000 | — | — |
| 1999-03-26 | $18.84 | $45.80 | 2,065,200 | — | — |
| 1999-03-25 | $19.31 | $46.94 | 1,835,000 | — | — |
| 1999-03-24 | $18.53 | $45.04 | 1,374,600 | — | — |
| 1999-03-23 | $18.66 | $45.35 | 2,275,600 | — | — |
| 1999-03-22 | $18.94 | $46.03 | 1,734,600 | — | — |
| 1999-03-19 | $18.56 | $45.12 | 2,152,600 | — | — |
| 1999-03-18 | $18.53 | $45.04 | 3,189,200 | — | — |
| 1999-03-17 | $18.25 | $44.36 | 5,454,800 | — | — |
| 1999-03-16 | $16.56 | $40.26 | 1,823,600 | — | — |
| 1999-03-15 | $16.69 | $40.56 | 1,331,800 | — | — |
| 1999-03-12 | $16.75 | $40.71 | 2,813,800 | — | — |
| 1999-03-11 | $17.09 | $41.55 | 1,819,800 | — | — |
| 1999-03-10 | $17.00 | $41.32 | 1,990,000 | — | — |
| 1999-03-09 | $16.84 | $40.94 | 1,418,600 | — | — |
| 1999-03-08 | $17.16 | $41.70 | 1,796,200 | — | — |
| 1999-03-05 | $17.16 | $41.70 | 1,222,600 | — | — |
| 1999-03-04 | $16.63 | $40.41 | 1,176,400 | — | — |
| 1999-03-03 | $16.53 | $40.18 | 1,286,800 | — | — |
| 1999-03-02 | $16.63 | $40.41 | 2,836,800 | — | — |
| 1999-03-01 | $16.78 | $40.79 | 1,999,200 | — | — |
| 1999-02-26 | $16.34 | $39.73 | 3,258,800 | — | — |
| 1999-02-25 | $16.25 | $39.50 | 1,574,200 | — | — |
| 1999-02-24 | $16.72 | $40.64 | 1,389,200 | — | — |
| 1999-02-23 | $16.88 | $41.02 | 1,519,000 | — | — |
| 1999-02-22 | $16.72 | $40.64 | 1,461,600 | — | — |
| 1999-02-19 | $16.53 | $40.18 | 2,311,000 | — | — |
| 1999-02-18 | $16.19 | $39.35 | 1,930,800 | — | — |
| 1999-02-17 | $16.56 | $40.26 | 2,734,000 | — | — |
| 1999-02-16 | $16.56 | $40.26 | 2,785,800 | — | — |
| 1999-02-12 | $16.31 | $39.65 | 1,954,400 | — | — |
| 1999-02-11 | $16.72 | $40.64 | 2,535,800 | — | — |
| 1999-02-10 | $17.25 | $41.93 | 931,600 | — | — |
| 1999-02-09 | $17.03 | $41.40 | 1,344,800 | — | — |
| 1999-02-08 | $17.44 | $42.38 | 2,377,000 | — | — |
| 1999-02-05 | $17.50 | $42.54 | 3,935,400 | — | — |
| 1999-02-04 | $16.19 | $39.35 | 3,357,000 | — | — |
| 1999-02-03 | $16.13 | $39.19 | 2,017,400 | — | — |
| 1999-02-02 | $16.38 | $39.80 | 1,204,600 | — | — |
| 1999-02-01 | $16.16 | $39.27 | 1,380,600 | — | — |
| 1999-01-29 | $16.28 | $39.57 | 1,102,400 | — | — |
| 1999-01-28 | $16.28 | $39.57 | 1,222,800 | — | — |
| 1999-01-27 | $16.13 | $39.19 | 1,706,800 | — | — |
| 1999-01-26 | $16.59 | $40.33 | 1,475,000 | — | — |
| 1999-01-25 | $16.75 | $40.71 | 1,745,000 | — | — |
| 1999-01-22 | $16.13 | $39.19 | 1,846,000 | — | — |
| 1999-01-21 | $16.63 | $40.41 | 1,195,400 | — | — |
| 1999-01-20 | $16.81 | $40.86 | 1,255,200 | — | — |
| 1999-01-19 | $16.97 | $41.24 | 1,697,600 | — | — |
| 1999-01-15 | $17.53 | $42.61 | 1,378,600 | — | — |
| 1999-01-14 | $16.78 | $40.79 | 1,403,800 | — | — |
| 1999-01-13 | $17.38 | $42.23 | 2,484,600 | — | — |
| 1999-01-12 | $18.13 | $44.05 | 2,699,600 | — | — |
| 1999-01-11 | $18.00 | $43.75 | 2,705,200 | — | — |
| 1999-01-08 | $18.25 | $44.36 | 4,100,400 | — | — |
| 1999-01-07 | $17.16 | $41.70 | 1,636,000 | — | — |
| 1999-01-06 | $17.63 | $42.84 | 3,942,000 | — | — |
| 1999-01-05 | $16.88 | $41.02 | 3,679,000 | — | — |
| 1999-01-04 | $16.59 | $40.33 | 4,374,800 | — | — |