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 | $26.38 | $59.91 | 640,400 | — | — |
| 1999-12-30 | $26.22 | $59.55 | 1,237,600 | — | — |
| 1999-12-29 | $25.72 | $58.42 | 540,800 | — | — |
| 1999-12-28 | $25.38 | $57.64 | 723,200 | — | — |
| 1999-12-27 | $25.72 | $58.42 | 1,617,400 | — | — |
| 1999-12-23 | $25.69 | $58.35 | 3,383,800 | — | — |
| 1999-12-22 | $24.53 | $55.72 | 2,853,800 | — | — |
| 1999-12-21 | $23.47 | $53.31 | 2,261,200 | — | — |
| 1999-12-20 | $24.50 | $55.65 | 1,564,400 | — | — |
| 1999-12-17 | $24.50 | $55.65 | 2,039,800 | — | — |
| 1999-12-16 | $24.94 | $56.64 | 1,383,400 | — | — |
| 1999-12-15 | $24.91 | $56.57 | 1,156,000 | — | — |
| 1999-12-14 | $24.81 | $56.36 | 1,534,600 | — | — |
| 1999-12-13 | $25.45 | $57.82 | 1,951,400 | — | — |
| 1999-12-10 | $25.34 | $57.57 | 1,233,200 | — | — |
| 1999-12-09 | $25.25 | $57.35 | 1,732,600 | — | — |
| 1999-12-08 | $25.24 | $57.34 | 1,713,600 | — | — |
| 1999-12-07 | $25.28 | $57.42 | 2,572,000 | — | — |
| 1999-12-06 | $25.50 | $57.92 | 1,147,000 | — | — |
| 1999-12-03 | $26.03 | $59.13 | 2,955,600 | — | — |
| 1999-12-02 | $25.73 | $58.44 | 2,034,200 | — | — |
| 1999-12-01 | $25.38 | $57.64 | 1,256,800 | — | — |
| 1999-11-30 | $25.78 | $58.56 | 2,077,600 | — | — |
| 1999-11-29 | $25.56 | $58.06 | 1,501,800 | — | — |
| 1999-11-26 | $25.50 | $57.92 | 422,000 | — | — |
| 1999-11-24 | $25.72 | $58.42 | 1,106,400 | — | — |
| 1999-11-23 | $25.53 | $57.99 | 1,963,600 | — | — |
| 1999-11-22 | $25.86 | $58.74 | 1,565,200 | — | — |
| 1999-11-19 | $27.50 | $62.46 | 1,362,800 | — | — |
| 1999-11-18 | $27.00 | $61.33 | 541,800 | — | — |
| 1999-11-17 | $26.72 | $60.69 | 858,000 | — | — |
| 1999-11-16 | $26.06 | $59.20 | 1,035,200 | — | — |
| 1999-11-15 | $25.69 | $58.35 | 1,938,800 | — | — |
| 1999-11-12 | $25.53 | $57.99 | 2,607,000 | — | — |
| 1999-11-11 | $25.78 | $58.56 | 2,014,000 | — | — |
| 1999-11-10 | $26.81 | $60.90 | 705,200 | — | — |
| 1999-11-09 | $26.81 | $60.90 | 1,028,000 | — | — |
| 1999-11-08 | $27.28 | $61.97 | 956,800 | — | — |
| 1999-11-05 | $27.06 | $61.47 | 904,800 | — | — |
| 1999-11-04 | $27.00 | $61.33 | 953,400 | — | — |
| 1999-11-03 | $27.78 | $63.10 | 1,040,400 | — | — |
| 1999-11-02 | $27.13 | $61.61 | 782,200 | — | — |
| 1999-11-01 | $27.50 | $62.46 | 1,294,000 | — | — |
| 1999-10-29 | $27.72 | $62.96 | 1,489,400 | — | — |
| 1999-10-28 | $28.41 | $64.52 | 1,805,600 | — | — |
| 1999-10-27 | $27.19 | $61.75 | 1,347,000 | — | — |
| 1999-10-26 | $26.75 | $60.76 | 1,559,400 | — | — |
| 1999-10-25 | $27.38 | $62.18 | 738,600 | — | — |
| 1999-10-22 | $27.63 | $62.75 | 1,603,200 | — | — |
| 1999-10-21 | $27.81 | $63.17 | 1,683,800 | — | — |
| 1999-10-20 | $28.22 | $64.10 | 1,917,600 | — | — |
| 1999-10-19 | $26.13 | $59.34 | 1,370,400 | — | — |
| 1999-10-18 | $26.34 | $59.84 | 1,473,600 | — | — |
| 1999-10-15 | $26.06 | $59.20 | 1,813,400 | — | — |
| 1999-10-14 | $27.13 | $61.61 | 2,578,600 | — | — |
| 1999-10-13 | $26.16 | $59.41 | 4,785,800 | — | — |
| 1999-10-12 | $28.84 | $65.52 | 2,701,600 | — | — |
| 1999-10-11 | $31.19 | $70.84 | 693,400 | — | — |
| 1999-10-08 | $30.69 | $69.70 | 662,400 | — | — |
| 1999-10-07 | $30.59 | $69.49 | 811,600 | — | — |
| 1999-10-06 | $30.31 | $68.85 | 759,000 | — | — |
| 1999-10-05 | $30.59 | $69.22 | 661,000 | — | — |
| 1999-10-04 | $30.91 | $69.93 | 686,800 | — | — |
| 1999-10-01 | $30.63 | $69.29 | 796,400 | — | — |
| 1999-09-30 | $31.22 | $70.63 | 1,361,200 | — | — |
| 1999-09-29 | $30.84 | $69.78 | 838,400 | — | — |
| 1999-09-28 | $30.63 | $69.29 | 1,262,000 | — | — |
| 1999-09-27 | $30.56 | $69.15 | 862,800 | — | — |
| 1999-09-24 | $30.16 | $68.23 | 1,159,600 | — | — |
| 1999-09-23 | $30.91 | $69.93 | 1,338,600 | — | — |
| 1999-09-22 | $31.06 | $70.28 | 1,608,600 | — | — |
| 1999-09-21 | $30.25 | $68.44 | 553,000 | — | — |
| 1999-09-20 | $30.63 | $69.29 | 1,011,800 | — | — |
| 1999-09-17 | $30.69 | $69.43 | 1,271,600 | — | — |
| 1999-09-16 | $30.59 | $69.22 | 1,257,200 | — | — |
| 1999-09-15 | $31.69 | $71.69 | 767,800 | — | — |
| 1999-09-14 | $31.81 | $71.98 | 907,400 | — | — |
| 1999-09-13 | $31.91 | $72.19 | 721,000 | — | — |
| 1999-09-10 | $31.78 | $71.91 | 1,092,400 | — | — |
| 1999-09-09 | $31.34 | $70.92 | 1,283,600 | — | — |
| 1999-09-08 | $31.41 | $71.06 | 1,285,400 | — | — |
| 1999-09-07 | $31.25 | $70.70 | 791,200 | — | — |
| 1999-09-03 | $31.75 | $71.84 | 1,155,000 | — | — |
| 1999-09-02 | $31.41 | $71.06 | 438,400 | — | — |
| 1999-09-01 | $31.72 | $71.76 | 1,134,800 | — | — |
| 1999-08-31 | $31.50 | $71.27 | 1,320,400 | — | — |
| 1999-08-30 | $31.16 | $70.49 | 919,600 | — | — |
| 1999-08-27 | $31.19 | $70.56 | 1,005,800 | — | — |
| 1999-08-26 | $30.84 | $69.78 | 1,142,200 | — | — |
| 1999-08-25 | $31.13 | $70.42 | 1,208,200 | — | — |
| 1999-08-24 | $30.97 | $70.07 | 1,825,800 | — | — |
| 1999-08-23 | $31.00 | $70.14 | 1,015,200 | — | — |
| 1999-08-20 | $31.09 | $70.35 | 2,864,200 | — | — |
| 1999-08-19 | $30.25 | $68.44 | 1,366,400 | — | — |
| 1999-08-18 | $30.28 | $68.51 | 668,600 | — | — |
| 1999-08-17 | $30.91 | $69.93 | 933,800 | — | — |
| 1999-08-16 | $30.81 | $69.71 | 1,416,400 | — | — |
| 1999-08-13 | $30.81 | $69.71 | 906,000 | — | — |
| 1999-08-12 | $30.88 | $69.86 | 1,537,000 | — | — |
| 1999-08-11 | $31.66 | $71.62 | 1,159,000 | — | — |
| 1999-08-10 | $31.44 | $71.13 | 1,540,400 | — | — |
| 1999-08-09 | $32.63 | $73.82 | 979,200 | — | — |
| 1999-08-06 | $33.00 | $74.66 | 1,471,800 | — | — |
| 1999-08-05 | $32.72 | $74.03 | 2,186,200 | — | — |
| 1999-08-04 | $32.56 | $73.67 | 1,625,600 | — | — |
| 1999-08-03 | $32.88 | $74.38 | 2,191,400 | — | — |
| 1999-08-02 | $33.50 | $75.79 | 2,792,200 | — | — |
| 1999-07-30 | $33.66 | $76.15 | 7,046,200 | — | — |
| 1999-07-29 | $33.06 | $74.81 | 1,997,200 | — | — |
| 1999-07-28 | $33.38 | $75.51 | 740,400 | — | — |
| 1999-07-27 | $33.66 | $76.15 | 970,800 | — | — |
| 1999-07-26 | $33.13 | $74.95 | 814,800 | — | — |
| 1999-07-23 | $33.88 | $76.64 | 511,200 | — | — |
| 1999-07-22 | $34.25 | $77.49 | 1,270,200 | — | — |
| 1999-07-21 | $33.38 | $75.51 | 843,400 | — | — |
| 1999-07-20 | $33.03 | $74.73 | 983,200 | — | — |
| 1999-07-19 | $33.22 | $75.16 | 774,000 | — | — |
| 1999-07-16 | $33.94 | $76.78 | 582,200 | — | — |
| 1999-07-15 | $33.97 | $76.86 | 1,180,400 | — | — |
| 1999-07-14 | $33.88 | $76.64 | 855,800 | — | — |
| 1999-07-13 | $34.19 | $77.08 | 983,400 | — | — |
| 1999-07-12 | $34.69 | $78.21 | 623,600 | — | — |
| 1999-07-09 | $35.28 | $79.54 | 1,095,200 | — | — |
| 1999-07-08 | $35.28 | $79.54 | 1,764,400 | — | — |
| 1999-07-07 | $35.22 | $79.40 | 1,944,200 | — | — |
| 1999-07-06 | $35.22 | $79.40 | 958,800 | — | — |
| 1999-07-02 | $34.97 | $78.84 | 961,600 | — | — |
| 1999-07-01 | $35.03 | $78.98 | 1,149,800 | — | — |
| 1999-06-30 | $34.44 | $77.64 | 1,419,800 | — | — |
| 1999-06-29 | $34.59 | $77.99 | 1,662,400 | — | — |
| 1999-06-28 | $33.97 | $76.59 | 799,200 | — | — |
| 1999-06-25 | $34.75 | $78.35 | 1,458,800 | — | — |
| 1999-06-24 | $34.41 | $77.57 | 1,240,400 | — | — |
| 1999-06-23 | $34.63 | $78.07 | 3,036,000 | — | — |
| 1999-06-22 | $33.38 | $75.25 | 3,143,400 | — | — |
| 1999-06-21 | $33.31 | $75.11 | 3,400,800 | — | — |
| 1999-06-18 | $33.22 | $74.89 | 1,437,000 | — | — |
| 1999-06-17 | $32.97 | $74.33 | 1,213,800 | — | — |
| 1999-06-16 | $32.94 | $74.26 | 1,426,800 | — | — |
| 1999-06-15 | $32.38 | $72.99 | 1,103,400 | — | — |
| 1999-06-14 | $32.03 | $72.22 | 1,430,400 | — | — |
| 1999-06-11 | $31.75 | $71.58 | 1,078,800 | — | — |
| 1999-06-10 | $32.13 | $72.43 | 2,470,800 | — | — |
| 1999-06-09 | $32.34 | $72.92 | 1,885,000 | — | — |
| 1999-06-08 | $33.03 | $74.47 | 1,114,800 | — | — |
| 1999-06-07 | $33.59 | $75.74 | 1,012,400 | — | — |
| 1999-06-04 | $33.50 | $75.53 | 1,318,400 | — | — |
| 1999-06-03 | $33.34 | $75.18 | 1,684,600 | — | — |
| 1999-06-02 | $33.28 | $75.04 | 1,361,400 | — | — |
| 1999-06-01 | $33.22 | $74.89 | 2,017,600 | — | — |
| 1999-05-28 | $32.88 | $74.12 | 744,800 | — | — |
| 1999-05-27 | $32.25 | $72.71 | 981,800 | — | — |
| 1999-05-26 | $32.25 | $72.71 | 1,915,000 | — | — |
| 1999-05-25 | $31.81 | $71.72 | 1,251,800 | — | — |
| 1999-05-24 | $32.00 | $72.15 | 1,492,800 | — | — |
| 1999-05-21 | $32.75 | $73.84 | 1,443,200 | — | — |
| 1999-05-20 | $33.00 | $74.40 | 1,491,200 | — | — |
| 1999-05-19 | $33.00 | $74.40 | 1,987,600 | — | — |
| 1999-05-18 | $32.88 | $74.12 | 6,345,000 | — | — |
| 1999-05-17 | $32.63 | $73.56 | 7,599,000 | — | — |
| 1999-05-14 | $35.72 | $80.53 | 306,800 | — | — |
| 1999-05-13 | $35.97 | $81.09 | 623,400 | — | — |
| 1999-05-12 | $36.34 | $81.94 | 743,800 | — | — |
| 1999-05-11 | $36.81 | $83.00 | 698,000 | — | — |
| 1999-05-10 | $37.41 | $84.34 | 691,200 | — | — |
| 1999-05-07 | $37.00 | $83.42 | 618,200 | — | — |
| 1999-05-06 | $36.88 | $83.14 | 413,800 | — | — |
| 1999-05-05 | $36.75 | $82.86 | 575,600 | — | — |
| 1999-05-04 | $36.00 | $81.17 | 747,200 | — | — |
| 1999-05-03 | $35.88 | $80.88 | 541,800 | — | — |
| 1999-04-30 | $35.13 | $79.19 | 512,200 | — | — |
| 1999-04-29 | $35.31 | $79.62 | 541,800 | — | — |
| 1999-04-28 | $35.16 | $79.26 | 469,200 | — | — |
| 1999-04-27 | $34.66 | $78.14 | 634,200 | — | — |
| 1999-04-26 | $34.38 | $77.50 | 601,400 | — | — |
| 1999-04-23 | $35.00 | $78.91 | 721,200 | — | — |
| 1999-04-22 | $34.00 | $76.66 | 844,400 | — | — |
| 1999-04-21 | $35.50 | $80.04 | 1,083,400 | — | — |
| 1999-04-20 | $33.25 | $74.97 | 1,249,600 | — | — |
| 1999-04-19 | $33.50 | $75.53 | 1,405,800 | — | — |
| 1999-04-16 | $34.75 | $78.35 | 1,274,400 | — | — |
| 1999-04-15 | $34.94 | $78.77 | 1,179,600 | — | — |
| 1999-04-14 | $34.78 | $78.42 | 1,558,200 | — | — |
| 1999-04-13 | $33.53 | $75.60 | 338,000 | — | — |
| 1999-04-12 | $34.50 | $77.78 | 316,400 | — | — |
| 1999-04-09 | $33.28 | $75.04 | 359,200 | — | — |
| 1999-04-08 | $32.72 | $73.77 | 425,600 | — | — |
| 1999-04-07 | $32.69 | $73.70 | 1,051,200 | — | — |
| 1999-04-06 | $33.28 | $74.77 | 505,200 | — | — |
| 1999-04-05 | $33.81 | $75.96 | 1,248,000 | — | — |
| 1999-04-01 | $32.75 | $73.57 | 1,187,400 | — | — |
| 1999-03-31 | $32.13 | $72.17 | 539,600 | — | — |
| 1999-03-30 | $31.28 | $70.27 | 523,200 | — | — |
| 1999-03-29 | $32.38 | $72.73 | 310,000 | — | — |
| 1999-03-26 | $31.38 | $70.48 | 234,000 | — | — |
| 1999-03-25 | $31.97 | $71.82 | 387,800 | — | — |
| 1999-03-24 | $31.72 | $71.25 | 663,400 | — | — |
| 1999-03-23 | $30.88 | $69.36 | 652,800 | — | — |
| 1999-03-22 | $32.13 | $72.17 | 330,000 | — | — |
| 1999-03-19 | $31.16 | $69.99 | 489,600 | — | — |
| 1999-03-18 | $31.31 | $70.34 | 586,400 | — | — |
| 1999-03-17 | $31.19 | $70.06 | 594,600 | — | — |
| 1999-03-16 | $31.88 | $71.61 | 1,213,000 | — | — |
| 1999-03-15 | $31.53 | $70.83 | 945,800 | — | — |
| 1999-03-12 | $30.84 | $69.29 | 983,600 | — | — |
| 1999-03-11 | $30.16 | $67.74 | 541,600 | — | — |
| 1999-03-10 | $29.78 | $66.90 | 309,400 | — | — |
| 1999-03-09 | $29.78 | $66.90 | 466,200 | — | — |
| 1999-03-08 | $29.59 | $66.48 | 569,200 | — | — |
| 1999-03-05 | $29.78 | $66.90 | 561,400 | — | — |
| 1999-03-04 | $29.75 | $66.83 | 363,400 | — | — |
| 1999-03-03 | $29.59 | $66.48 | 981,400 | — | — |
| 1999-03-02 | $29.47 | $66.20 | 1,342,400 | — | — |
| 1999-03-01 | $29.44 | $66.13 | 882,200 | — | — |
| 1999-02-26 | $30.22 | $67.89 | 847,000 | — | — |
| 1999-02-25 | $29.94 | $67.25 | 758,000 | — | — |
| 1999-02-24 | $29.44 | $66.13 | 572,600 | — | — |
| 1999-02-23 | $29.97 | $67.32 | 738,800 | — | — |
| 1999-02-22 | $30.75 | $69.08 | 875,600 | — | — |
| 1999-02-19 | $30.19 | $67.82 | 1,499,800 | — | — |
| 1999-02-18 | $30.03 | $67.46 | 1,505,800 | — | — |
| 1999-02-17 | $29.06 | $65.29 | 304,200 | — | — |
| 1999-02-16 | $29.38 | $65.99 | 606,200 | — | — |
| 1999-02-12 | $29.06 | $65.29 | 520,000 | — | — |
| 1999-02-11 | $28.88 | $64.87 | 345,600 | — | — |
| 1999-02-10 | $29.22 | $65.64 | 349,000 | — | — |
| 1999-02-09 | $29.78 | $66.90 | 477,800 | — | — |
| 1999-02-08 | $30.00 | $67.39 | 839,200 | — | — |
| 1999-02-05 | $29.69 | $66.69 | 515,400 | — | — |
| 1999-02-04 | $29.84 | $67.04 | 1,179,600 | — | — |
| 1999-02-03 | $30.56 | $68.66 | 765,200 | — | — |
| 1999-02-02 | $29.06 | $65.29 | 614,400 | — | — |
| 1999-02-01 | $29.19 | $65.57 | 450,400 | — | — |
| 1999-01-29 | $29.19 | $65.57 | 1,463,400 | — | — |
| 1999-01-28 | $29.13 | $65.43 | 594,200 | — | — |
| 1999-01-27 | $28.00 | $62.90 | 501,400 | — | — |
| 1999-01-26 | $28.16 | $63.25 | 754,800 | — | — |
| 1999-01-25 | $27.00 | $60.65 | 486,600 | — | — |
| 1999-01-22 | $26.75 | $60.09 | 1,218,600 | — | — |
| 1999-01-21 | $26.97 | $60.58 | 696,400 | — | — |
| 1999-01-20 | $27.38 | $61.50 | 719,000 | — | — |
| 1999-01-19 | $27.97 | $62.83 | 416,000 | — | — |
| 1999-01-15 | $28.25 | $63.46 | 525,200 | — | — |
| 1999-01-14 | $27.41 | $61.57 | 1,100,000 | — | — |
| 1999-01-13 | $27.03 | $60.72 | 948,400 | — | — |
| 1999-01-12 | $28.41 | $63.57 | 428,800 | — | — |
| 1999-01-11 | $29.19 | $65.31 | 710,200 | — | — |
| 1999-01-08 | $28.03 | $62.73 | 463,400 | — | — |
| 1999-01-07 | $28.50 | $63.78 | 321,600 | — | — |
| 1999-01-06 | $29.25 | $65.45 | 361,000 | — | — |
| 1999-01-05 | $29.25 | $65.45 | 529,000 | — | — |
| 1999-01-04 | $29.34 | $65.66 | 621,600 | — | — |