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 | $28.69 | $65.00 | 747,600 | — | — |
| 1999-12-30 | $28.69 | $65.00 | 1,370,400 | — | — |
| 1999-12-29 | $28.81 | $65.28 | 797,600 | — | — |
| 1999-12-28 | $29.19 | $66.13 | 1,271,000 | — | — |
| 1999-12-27 | $29.19 | $66.13 | 1,556,200 | — | — |
| 1999-12-23 | $29.28 | $66.34 | 1,315,600 | — | — |
| 1999-12-22 | $28.81 | $65.28 | 2,023,200 | — | — |
| 1999-12-21 | $29.22 | $66.20 | 2,015,800 | — | — |
| 1999-12-20 | $29.38 | $66.55 | 2,001,600 | — | — |
| 1999-12-17 | $30.41 | $68.89 | 3,309,800 | — | — |
| 1999-12-16 | $29.66 | $67.19 | 2,246,600 | — | — |
| 1999-12-15 | $29.00 | $65.71 | 2,779,200 | — | — |
| 1999-12-14 | $27.41 | $62.09 | 3,077,800 | — | — |
| 1999-12-13 | $26.78 | $60.68 | 1,766,200 | — | — |
| 1999-12-10 | $26.78 | $60.68 | 1,528,000 | — | — |
| 1999-12-09 | $26.94 | $61.03 | 1,954,200 | — | — |
| 1999-12-08 | $27.53 | $62.38 | 1,844,600 | — | — |
| 1999-12-07 | $27.88 | $63.16 | 2,265,000 | — | — |
| 1999-12-06 | $28.56 | $64.71 | 1,837,000 | — | — |
| 1999-12-03 | $28.91 | $65.49 | 2,357,000 | — | — |
| 1999-12-02 | $28.50 | $64.57 | 1,967,800 | — | — |
| 1999-12-01 | $28.59 | $64.77 | 1,876,200 | — | — |
| 1999-11-30 | $28.50 | $64.57 | 2,592,400 | — | — |
| 1999-11-29 | $28.28 | $64.08 | 1,718,000 | — | — |
| 1999-11-26 | $28.22 | $63.94 | 652,800 | — | — |
| 1999-11-24 | $28.38 | $64.29 | 1,996,400 | — | — |
| 1999-11-23 | $28.56 | $64.71 | 1,846,000 | — | — |
| 1999-11-22 | $28.47 | $64.50 | 1,257,400 | — | — |
| 1999-11-19 | $29.19 | $66.13 | 1,766,000 | — | — |
| 1999-11-18 | $29.06 | $65.85 | 2,255,200 | — | — |
| 1999-11-17 | $28.88 | $65.42 | 1,352,400 | — | — |
| 1999-11-16 | $29.06 | $65.44 | 2,156,600 | — | — |
| 1999-11-15 | $28.16 | $63.40 | 2,308,200 | — | — |
| 1999-11-12 | $28.34 | $63.82 | 2,804,400 | — | — |
| 1999-11-11 | $29.13 | $65.58 | 1,741,400 | — | — |
| 1999-11-10 | $28.34 | $63.82 | 1,492,400 | — | — |
| 1999-11-09 | $28.94 | $65.16 | 1,334,200 | — | — |
| 1999-11-08 | $28.50 | $64.17 | 1,175,200 | — | — |
| 1999-11-05 | $28.56 | $64.32 | 1,446,600 | — | — |
| 1999-11-04 | $28.81 | $64.88 | 2,219,400 | — | — |
| 1999-11-03 | $27.88 | $62.77 | 1,836,600 | — | — |
| 1999-11-02 | $28.66 | $64.53 | 2,148,000 | — | — |
| 1999-11-01 | $29.47 | $66.36 | 2,120,200 | — | — |
| 1999-10-29 | $30.03 | $67.62 | 1,484,000 | — | — |
| 1999-10-28 | $29.72 | $66.92 | 2,245,800 | — | — |
| 1999-10-27 | $29.00 | $65.30 | 2,386,600 | — | — |
| 1999-10-26 | $29.28 | $65.93 | 2,171,400 | — | — |
| 1999-10-25 | $28.94 | $65.16 | 1,304,000 | — | — |
| 1999-10-22 | $29.38 | $66.15 | 1,320,800 | — | — |
| 1999-10-21 | $28.53 | $64.25 | 1,656,200 | — | — |
| 1999-10-20 | $28.75 | $64.74 | 1,799,200 | — | — |
| 1999-10-19 | $28.69 | $64.60 | 1,584,000 | — | — |
| 1999-10-18 | $28.88 | $65.02 | 1,509,400 | — | — |
| 1999-10-15 | $28.88 | $65.02 | 1,693,200 | — | — |
| 1999-10-14 | $29.69 | $66.85 | 1,429,000 | — | — |
| 1999-10-13 | $29.66 | $66.78 | 2,225,600 | — | — |
| 1999-10-12 | $29.09 | $65.51 | 4,198,000 | — | — |
| 1999-10-11 | $29.78 | $67.06 | 2,166,200 | — | — |
| 1999-10-08 | $30.56 | $68.82 | 1,342,600 | — | — |
| 1999-10-07 | $31.03 | $69.87 | 1,195,200 | — | — |
| 1999-10-06 | $31.41 | $70.72 | 1,829,400 | — | — |
| 1999-10-05 | $31.88 | $71.77 | 1,313,600 | — | — |
| 1999-10-04 | $32.06 | $72.20 | 1,079,200 | — | — |
| 1999-10-01 | $31.78 | $71.56 | 1,417,600 | — | — |
| 1999-09-30 | $31.59 | $71.14 | 2,183,200 | — | — |
| 1999-09-29 | $31.69 | $71.35 | 1,193,000 | — | — |
| 1999-09-28 | $31.22 | $70.30 | 1,989,800 | — | — |
| 1999-09-27 | $31.66 | $71.28 | 1,555,600 | — | — |
| 1999-09-24 | $30.94 | $69.66 | 1,611,400 | — | — |
| 1999-09-23 | $30.88 | $69.52 | 1,815,600 | — | — |
| 1999-09-22 | $31.75 | $71.49 | 2,825,000 | — | — |
| 1999-09-21 | $32.41 | $72.97 | 1,391,800 | — | — |
| 1999-09-20 | $32.47 | $73.11 | 707,000 | — | — |
| 1999-09-17 | $32.38 | $72.90 | 1,394,600 | — | — |
| 1999-09-16 | $32.56 | $73.32 | 1,127,800 | — | — |
| 1999-09-15 | $32.88 | $74.03 | 1,996,400 | — | — |
| 1999-09-14 | $32.66 | $73.53 | 1,359,800 | — | — |
| 1999-09-13 | $32.94 | $74.17 | 1,637,200 | — | — |
| 1999-09-10 | $32.28 | $72.69 | 1,245,600 | — | — |
| 1999-09-09 | $32.34 | $72.83 | 1,225,000 | — | — |
| 1999-09-08 | $32.47 | $73.11 | 861,200 | — | — |
| 1999-09-07 | $32.56 | $73.32 | 1,707,800 | — | — |
| 1999-09-03 | $32.72 | $73.67 | 1,674,600 | — | — |
| 1999-09-02 | $31.50 | $70.93 | 1,913,800 | — | — |
| 1999-09-01 | $31.47 | $70.86 | 2,820,600 | — | — |
| 1999-08-31 | $30.97 | $69.73 | 3,911,000 | — | — |
| 1999-08-30 | $30.16 | $67.90 | 1,273,400 | — | — |
| 1999-08-27 | $30.94 | $69.66 | 2,377,600 | — | — |
| 1999-08-26 | $31.97 | $71.99 | 1,952,800 | — | — |
| 1999-08-25 | $32.41 | $72.97 | 1,163,200 | — | — |
| 1999-08-24 | $32.00 | $72.06 | 2,185,000 | — | — |
| 1999-08-23 | $31.03 | $69.87 | 1,633,600 | — | — |
| 1999-08-20 | $31.16 | $70.16 | 1,163,600 | — | — |
| 1999-08-19 | $31.09 | $70.02 | 1,183,200 | — | — |
| 1999-08-18 | $31.47 | $70.86 | 1,072,400 | — | — |
| 1999-08-17 | $31.94 | $71.92 | 1,034,400 | — | — |
| 1999-08-16 | $31.78 | $71.56 | 752,400 | — | — |
| 1999-08-13 | $31.25 | $70.37 | 1,383,400 | — | — |
| 1999-08-12 | $30.50 | $68.68 | 1,358,200 | — | — |
| 1999-08-11 | $31.16 | $70.16 | 1,715,000 | — | — |
| 1999-08-10 | $31.25 | $70.00 | 961,800 | — | — |
| 1999-08-09 | $31.41 | $70.35 | 648,600 | — | — |
| 1999-08-06 | $31.75 | $71.12 | 1,356,800 | — | — |
| 1999-08-05 | $32.34 | $72.45 | 2,365,000 | — | — |
| 1999-08-04 | $30.81 | $69.02 | 1,683,400 | — | — |
| 1999-08-03 | $30.00 | $67.20 | 1,110,200 | — | — |
| 1999-08-02 | $30.03 | $67.27 | 1,177,400 | — | — |
| 1999-07-30 | $29.84 | $66.85 | 1,385,800 | — | — |
| 1999-07-29 | $30.06 | $67.34 | 2,269,800 | — | — |
| 1999-07-28 | $30.78 | $68.95 | 1,369,000 | — | — |
| 1999-07-27 | $31.25 | $70.00 | 1,312,400 | — | — |
| 1999-07-26 | $30.69 | $68.74 | 864,200 | — | — |
| 1999-07-23 | $30.78 | $68.95 | 1,133,200 | — | — |
| 1999-07-22 | $31.00 | $69.44 | 1,327,000 | — | — |
| 1999-07-21 | $31.31 | $70.14 | 1,389,000 | — | — |
| 1999-07-20 | $31.25 | $70.00 | 1,146,000 | — | — |
| 1999-07-19 | $31.66 | $70.91 | 1,155,800 | — | — |
| 1999-07-16 | $31.97 | $71.61 | 1,377,600 | — | — |
| 1999-07-15 | $31.69 | $70.98 | 1,768,400 | — | — |
| 1999-07-14 | $31.31 | $70.14 | 1,273,200 | — | — |
| 1999-07-13 | $31.03 | $69.51 | 1,876,800 | — | — |
| 1999-07-12 | $31.47 | $70.49 | 932,600 | — | — |
| 1999-07-09 | $31.88 | $71.40 | 1,705,200 | — | — |
| 1999-07-08 | $31.47 | $70.49 | 2,266,000 | — | — |
| 1999-07-07 | $31.34 | $70.21 | 2,010,200 | — | — |
| 1999-07-06 | $31.31 | $70.14 | 1,689,200 | — | — |
| 1999-07-02 | $31.44 | $70.42 | 1,498,000 | — | — |
| 1999-07-01 | $31.50 | $70.56 | 1,971,200 | — | — |
| 1999-06-30 | $31.47 | $70.49 | 3,375,000 | — | — |
| 1999-06-29 | $32.03 | $71.75 | 2,286,200 | — | — |
| 1999-06-28 | $31.97 | $71.61 | 1,166,600 | — | — |
| 1999-06-25 | $32.22 | $72.17 | 1,614,800 | — | — |
| 1999-06-24 | $32.34 | $72.45 | 1,731,000 | — | — |
| 1999-06-23 | $33.47 | $74.97 | 1,013,000 | — | — |
| 1999-06-22 | $33.19 | $74.34 | 1,505,200 | — | — |
| 1999-06-21 | $33.91 | $75.95 | 983,000 | — | — |
| 1999-06-18 | $34.78 | $77.91 | 1,502,000 | — | — |
| 1999-06-17 | $34.53 | $77.35 | 978,800 | — | — |
| 1999-06-16 | $34.72 | $77.77 | 1,142,800 | — | — |
| 1999-06-15 | $33.97 | $76.09 | 1,378,600 | — | — |
| 1999-06-14 | $34.16 | $76.51 | 1,525,400 | — | — |
| 1999-06-11 | $33.75 | $75.60 | 1,147,200 | — | — |
| 1999-06-10 | $33.88 | $75.88 | 1,611,000 | — | — |
| 1999-06-09 | $34.19 | $76.58 | 1,192,400 | — | — |
| 1999-06-08 | $34.88 | $78.12 | 2,242,600 | — | — |
| 1999-06-07 | $34.41 | $77.07 | 1,107,400 | — | — |
| 1999-06-04 | $33.56 | $75.18 | 1,019,000 | — | — |
| 1999-06-03 | $33.34 | $74.69 | 864,800 | — | — |
| 1999-06-02 | $33.06 | $74.06 | 1,642,800 | — | — |
| 1999-06-01 | $32.63 | $73.08 | 2,678,600 | — | — |
| 1999-05-28 | $31.94 | $71.54 | 1,428,400 | — | — |
| 1999-05-27 | $31.63 | $70.84 | 1,496,000 | — | — |
| 1999-05-26 | $32.31 | $72.38 | 2,009,800 | — | — |
| 1999-05-25 | $33.09 | $74.13 | 1,514,600 | — | — |
| 1999-05-24 | $33.66 | $75.39 | 1,736,000 | — | — |
| 1999-05-21 | $33.50 | $75.04 | 1,685,600 | — | — |
| 1999-05-20 | $32.97 | $73.85 | 1,335,000 | — | — |
| 1999-05-19 | $32.63 | $73.08 | 2,114,000 | — | — |
| 1999-05-18 | $32.28 | $72.31 | 1,532,800 | — | — |
| 1999-05-17 | $33.34 | $74.69 | 1,412,200 | — | — |
| 1999-05-14 | $33.25 | $74.48 | 2,698,800 | — | — |
| 1999-05-13 | $33.53 | $75.11 | 2,722,200 | — | — |
| 1999-05-12 | $34.81 | $77.98 | 2,276,400 | — | — |
| 1999-05-11 | $35.47 | $79.09 | 2,387,200 | — | — |
| 1999-05-10 | $35.44 | $79.02 | 2,727,800 | — | — |
| 1999-05-07 | $35.03 | $78.11 | 2,365,400 | — | — |
| 1999-05-06 | $34.41 | $76.72 | 2,656,600 | — | — |
| 1999-05-05 | $34.38 | $76.65 | 3,298,800 | — | — |
| 1999-05-04 | $33.63 | $74.98 | 2,547,400 | — | — |
| 1999-05-03 | $33.22 | $74.07 | 3,218,800 | — | — |
| 1999-04-30 | $32.25 | $71.91 | 5,231,000 | — | — |
| 1999-04-29 | $31.25 | $69.68 | 3,420,400 | — | — |
| 1999-04-28 | $30.56 | $68.15 | 3,375,200 | — | — |
| 1999-04-27 | $30.53 | $68.08 | 1,347,800 | — | — |
| 1999-04-26 | $30.09 | $67.10 | 2,283,800 | — | — |
| 1999-04-23 | $30.09 | $67.10 | 2,086,400 | — | — |
| 1999-04-22 | $30.00 | $66.89 | 2,786,200 | — | — |
| 1999-04-21 | $29.31 | $65.36 | 2,645,800 | — | — |
| 1999-04-20 | $30.00 | $66.89 | 3,232,800 | — | — |
| 1999-04-19 | $31.19 | $69.54 | 4,514,400 | — | — |
| 1999-04-16 | $30.66 | $68.36 | 3,139,600 | — | — |
| 1999-04-15 | $31.13 | $69.40 | 6,519,400 | — | — |
| 1999-04-14 | $30.34 | $67.66 | 4,609,600 | — | — |
| 1999-04-13 | $29.19 | $65.08 | 3,190,400 | — | — |
| 1999-04-12 | $29.66 | $66.13 | 1,785,600 | — | — |
| 1999-04-09 | $28.81 | $64.25 | 2,809,800 | — | — |
| 1999-04-08 | $29.00 | $64.66 | 3,095,600 | — | — |
| 1999-04-07 | $28.69 | $63.97 | 5,894,600 | — | — |
| 1999-04-06 | $27.72 | $61.81 | 2,908,000 | — | — |
| 1999-04-05 | $26.78 | $59.72 | 5,154,200 | — | — |
| 1999-04-01 | $25.91 | $57.77 | 2,919,600 | — | — |
| 1999-03-31 | $26.47 | $59.02 | 3,460,600 | — | — |
| 1999-03-30 | $26.44 | $58.95 | 3,081,200 | — | — |
| 1999-03-29 | $27.44 | $61.18 | 2,297,400 | — | — |
| 1999-03-26 | $27.19 | $60.62 | 2,380,800 | — | — |
| 1999-03-25 | $27.09 | $60.41 | 2,179,200 | — | — |
| 1999-03-24 | $27.03 | $60.27 | 2,853,000 | — | — |
| 1999-03-23 | $27.19 | $60.62 | 2,948,200 | — | — |
| 1999-03-22 | $28.00 | $62.43 | 1,906,200 | — | — |
| 1999-03-19 | $28.25 | $62.99 | 2,545,600 | — | — |
| 1999-03-18 | $28.44 | $63.41 | 2,220,400 | — | — |
| 1999-03-17 | $28.44 | $63.41 | 1,760,000 | — | — |
| 1999-03-16 | $29.47 | $65.71 | 1,742,800 | — | — |
| 1999-03-15 | $29.25 | $65.22 | 1,431,800 | — | — |
| 1999-03-12 | $29.94 | $66.75 | 1,550,200 | — | — |
| 1999-03-11 | $30.03 | $66.96 | 1,547,600 | — | — |
| 1999-03-10 | $30.00 | $66.89 | 1,922,800 | — | — |
| 1999-03-09 | $29.25 | $65.22 | 1,500,800 | — | — |
| 1999-03-08 | $29.97 | $66.82 | 1,761,400 | — | — |
| 1999-03-05 | $29.97 | $66.82 | 2,532,000 | — | — |
| 1999-03-04 | $29.41 | $65.57 | 1,751,400 | — | — |
| 1999-03-03 | $29.09 | $64.87 | 1,394,400 | — | — |
| 1999-03-02 | $28.63 | $63.83 | 2,425,800 | — | — |
| 1999-03-01 | $28.50 | $63.55 | 2,156,000 | — | — |
| 1999-02-26 | $28.72 | $64.04 | 1,336,600 | — | — |
| 1999-02-25 | $29.03 | $64.73 | 1,628,400 | — | — |
| 1999-02-24 | $29.41 | $65.57 | 1,550,600 | — | — |
| 1999-02-23 | $29.72 | $66.27 | 1,445,800 | — | — |
| 1999-02-22 | $29.97 | $66.82 | 1,971,200 | — | — |
| 1999-02-19 | $28.75 | $64.11 | 3,093,200 | — | — |
| 1999-02-18 | $28.31 | $63.13 | 2,009,000 | — | — |
| 1999-02-17 | $28.47 | $63.48 | 3,588,600 | — | — |
| 1999-02-16 | $28.41 | $62.98 | 1,619,200 | — | — |
| 1999-02-12 | $28.00 | $62.08 | 1,835,200 | — | — |
| 1999-02-11 | $28.22 | $62.56 | 1,390,600 | — | — |
| 1999-02-10 | $28.03 | $62.15 | 1,760,200 | — | — |
| 1999-02-09 | $28.34 | $62.84 | 2,597,600 | — | — |
| 1999-02-08 | $27.69 | $61.38 | 2,200,600 | — | — |
| 1999-02-05 | $27.59 | $61.18 | 3,332,600 | — | — |
| 1999-02-04 | $27.38 | $60.69 | 2,589,800 | — | — |
| 1999-02-03 | $28.00 | $62.08 | 2,461,400 | — | — |
| 1999-02-02 | $27.94 | $61.94 | 2,356,400 | — | — |
| 1999-02-01 | $28.69 | $63.60 | 2,188,400 | — | — |
| 1999-01-29 | $29.09 | $64.50 | 2,699,200 | — | — |
| 1999-01-28 | $28.25 | $62.63 | 2,006,600 | — | — |
| 1999-01-27 | $28.06 | $62.22 | 2,041,600 | — | — |
| 1999-01-26 | $27.78 | $61.59 | 4,699,200 | — | — |
| 1999-01-25 | $28.03 | $62.15 | 5,038,000 | — | — |
| 1999-01-22 | $27.69 | $61.38 | 4,531,200 | — | — |
| 1999-01-21 | $28.97 | $64.22 | 3,165,800 | — | — |
| 1999-01-20 | $29.56 | $65.54 | 3,037,800 | — | — |
| 1999-01-19 | $29.88 | $66.23 | 3,480,400 | — | — |
| 1999-01-15 | $30.03 | $66.58 | 3,972,200 | — | — |
| 1999-01-14 | $30.25 | $67.06 | 2,955,200 | — | — |
| 1999-01-13 | $31.38 | $69.56 | 2,122,000 | — | — |
| 1999-01-12 | $31.22 | $69.21 | 1,697,400 | — | — |
| 1999-01-11 | $31.72 | $70.32 | 2,090,800 | — | — |
| 1999-01-08 | $32.44 | $71.91 | 2,646,800 | — | — |
| 1999-01-07 | $32.06 | $71.08 | 1,578,400 | — | — |
| 1999-01-06 | $32.19 | $71.36 | 1,965,200 | — | — |
| 1999-01-05 | $30.84 | $68.38 | 2,374,200 | — | — |
| 1999-01-04 | $30.59 | $67.83 | 2,212,800 | — | — |