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 | $20.13 | $41.67 | 1,611,800 | — | — |
| 1999-12-30 | $19.38 | $40.12 | 1,546,400 | — | — |
| 1999-12-29 | $20.13 | $41.67 | 2,261,600 | — | — |
| 1999-12-28 | $19.94 | $41.28 | 2,144,600 | — | — |
| 1999-12-27 | $19.75 | $40.89 | 3,972,000 | — | — |
| 1999-12-23 | $19.66 | $40.70 | 3,348,200 | — | — |
| 1999-12-22 | $19.16 | $39.66 | 5,102,400 | — | — |
| 1999-12-21 | $18.59 | $38.50 | 3,731,800 | — | — |
| 1999-12-20 | $18.01 | $37.29 | 2,617,000 | — | — |
| 1999-12-17 | $18.38 | $38.05 | 4,522,600 | — | — |
| 1999-12-16 | $18.56 | $38.43 | 4,402,600 | — | — |
| 1999-12-15 | $18.47 | $38.24 | 8,457,600 | — | — |
| 1999-12-14 | $17.53 | $36.30 | 5,872,200 | — | — |
| 1999-12-13 | $17.28 | $35.78 | 4,081,200 | — | — |
| 1999-12-10 | $17.47 | $36.17 | 4,536,800 | — | — |
| 1999-12-09 | $18.06 | $37.40 | 6,491,200 | — | — |
| 1999-12-08 | $18.50 | $38.30 | 9,769,000 | — | — |
| 1999-12-07 | $17.78 | $36.82 | 6,368,400 | — | — |
| 1999-12-06 | $18.53 | $38.37 | 4,869,400 | — | — |
| 1999-12-03 | $19.22 | $39.79 | 3,688,000 | — | — |
| 1999-12-02 | $19.80 | $40.99 | 6,226,800 | — | — |
| 1999-12-01 | $20.56 | $42.57 | 3,888,800 | — | — |
| 1999-11-30 | $19.31 | $39.99 | 4,614,000 | — | — |
| 1999-11-29 | $19.28 | $39.92 | 3,115,600 | — | — |
| 1999-11-26 | $20.03 | $41.35 | 1,186,400 | — | — |
| 1999-11-24 | $20.53 | $42.38 | 2,982,200 | — | — |
| 1999-11-23 | $20.47 | $42.25 | 3,442,800 | — | — |
| 1999-11-22 | $20.66 | $42.64 | 6,159,200 | — | — |
| 1999-11-19 | $21.03 | $43.41 | 4,452,600 | — | — |
| 1999-11-18 | $21.41 | $44.18 | 3,993,200 | — | — |
| 1999-11-17 | $22.06 | $45.54 | 5,644,600 | — | — |
| 1999-11-16 | $21.28 | $43.93 | 4,774,600 | — | — |
| 1999-11-15 | $21.50 | $44.38 | 4,975,600 | — | — |
| 1999-11-12 | $20.84 | $43.02 | 4,474,000 | — | — |
| 1999-11-11 | $19.44 | $40.12 | 4,272,400 | — | — |
| 1999-11-10 | $19.94 | $41.15 | 4,835,800 | — | — |
| 1999-11-09 | $19.69 | $40.64 | 5,023,000 | — | — |
| 1999-11-08 | $18.88 | $38.96 | 3,999,800 | — | — |
| 1999-11-05 | $17.78 | $36.70 | 5,259,600 | — | — |
| 1999-11-04 | $18.38 | $37.93 | 2,665,000 | — | — |
| 1999-11-03 | $18.59 | $38.38 | 5,142,000 | — | — |
| 1999-11-02 | $18.59 | $38.38 | 3,224,400 | — | — |
| 1999-11-01 | $19.38 | $39.99 | 6,332,600 | — | — |
| 1999-10-29 | $18.84 | $38.89 | 5,491,800 | — | — |
| 1999-10-28 | $18.53 | $38.25 | 6,373,400 | — | — |
| 1999-10-27 | $18.50 | $38.18 | 5,709,400 | — | — |
| 1999-10-26 | $19.16 | $39.54 | 5,714,400 | — | — |
| 1999-10-25 | $19.50 | $40.25 | 5,254,600 | — | — |
| 1999-10-22 | $19.31 | $39.86 | 4,688,800 | — | — |
| 1999-10-21 | $18.63 | $38.44 | 4,614,600 | — | — |
| 1999-10-20 | $17.88 | $36.89 | 5,440,400 | — | — |
| 1999-10-19 | $17.22 | $35.54 | 4,070,800 | — | — |
| 1999-10-18 | $16.94 | $34.96 | 4,942,200 | — | — |
| 1999-10-15 | $17.31 | $35.73 | 7,646,800 | — | — |
| 1999-10-14 | $18.38 | $37.93 | 4,416,400 | — | — |
| 1999-10-13 | $18.53 | $38.25 | 6,675,200 | — | — |
| 1999-10-12 | $18.34 | $37.86 | 9,406,200 | — | — |
| 1999-10-11 | $18.09 | $37.35 | 8,577,200 | — | — |
| 1999-10-08 | $17.06 | $35.22 | 10,888,000 | — | — |
| 1999-10-07 | $16.97 | $35.02 | 9,856,200 | — | — |
| 1999-10-06 | $17.72 | $36.57 | 21,797,800 | — | — |
| 1999-10-05 | $17.25 | $35.60 | 29,442,400 | — | — |
| 1999-10-04 | $19.88 | $41.02 | 3,048,000 | — | — |
| 1999-10-01 | $20.91 | $43.15 | 3,173,600 | — | — |
| 1999-09-30 | $20.50 | $42.31 | 4,608,000 | — | — |
| 1999-09-29 | $20.38 | $42.05 | 5,873,200 | — | — |
| 1999-09-28 | $19.53 | $40.31 | 6,290,000 | — | — |
| 1999-09-27 | $20.72 | $42.76 | 4,338,200 | — | — |
| 1999-09-24 | $20.34 | $41.99 | 6,978,000 | — | — |
| 1999-09-23 | $21.06 | $43.47 | 4,923,000 | — | — |
| 1999-09-22 | $21.38 | $44.12 | 7,545,000 | — | — |
| 1999-09-21 | $21.25 | $43.86 | 11,678,400 | — | — |
| 1999-09-20 | $22.50 | $46.44 | 4,446,800 | — | — |
| 1999-09-17 | $23.75 | $49.02 | 3,555,400 | — | — |
| 1999-09-16 | $23.78 | $49.09 | 3,804,800 | — | — |
| 1999-09-15 | $23.69 | $48.89 | 6,290,000 | — | — |
| 1999-09-14 | $24.53 | $50.63 | 5,100,200 | — | — |
| 1999-09-13 | $25.16 | $51.92 | 4,478,800 | — | — |
| 1999-09-10 | $25.72 | $53.08 | 6,998,600 | — | — |
| 1999-09-09 | $25.38 | $52.37 | 9,410,200 | — | — |
| 1999-09-08 | $23.94 | $49.41 | 4,838,200 | — | — |
| 1999-09-07 | $24.16 | $49.86 | 7,017,000 | — | — |
| 1999-09-03 | $23.00 | $47.47 | 1,850,800 | — | — |
| 1999-09-02 | $22.66 | $46.76 | 2,222,000 | — | — |
| 1999-09-01 | $22.97 | $47.41 | 3,232,000 | — | — |
| 1999-08-31 | $23.19 | $47.86 | 3,753,800 | — | — |
| 1999-08-30 | $22.31 | $45.92 | 2,988,800 | — | — |
| 1999-08-27 | $22.72 | $46.76 | 2,591,600 | — | — |
| 1999-08-26 | $22.59 | $46.50 | 7,543,200 | — | — |
| 1999-08-25 | $22.50 | $46.31 | 6,800,600 | — | — |
| 1999-08-24 | $23.25 | $47.85 | 5,484,000 | — | — |
| 1999-08-23 | $24.00 | $49.40 | 4,813,400 | — | — |
| 1999-08-20 | $24.00 | $49.40 | 3,942,000 | — | — |
| 1999-08-19 | $24.19 | $49.78 | 5,112,800 | — | — |
| 1999-08-18 | $23.78 | $48.95 | 3,692,600 | — | — |
| 1999-08-17 | $24.38 | $50.17 | 4,752,600 | — | — |
| 1999-08-16 | $23.81 | $49.01 | 3,125,600 | — | — |
| 1999-08-13 | $23.97 | $49.33 | 4,320,600 | — | — |
| 1999-08-12 | $24.56 | $50.56 | 3,282,600 | — | — |
| 1999-08-11 | $25.00 | $51.46 | 5,497,000 | — | — |
| 1999-08-10 | $25.13 | $51.71 | 6,936,200 | — | — |
| 1999-08-09 | $25.72 | $52.94 | 7,384,600 | — | — |
| 1999-08-06 | $24.66 | $50.75 | 5,832,600 | — | — |
| 1999-08-05 | $25.25 | $51.97 | 7,760,600 | — | — |
| 1999-08-04 | $23.88 | $49.14 | 5,513,400 | — | — |
| 1999-08-03 | $23.41 | $48.18 | 3,238,000 | — | — |
| 1999-08-02 | $22.88 | $47.08 | 3,626,000 | — | — |
| 1999-07-30 | $23.06 | $47.47 | 2,616,200 | — | — |
| 1999-07-29 | $23.25 | $47.85 | 3,880,200 | — | — |
| 1999-07-28 | $22.72 | $46.76 | 3,985,600 | — | — |
| 1999-07-27 | $21.78 | $44.83 | 2,469,200 | — | — |
| 1999-07-26 | $21.66 | $44.57 | 1,982,800 | — | — |
| 1999-07-23 | $22.03 | $45.35 | 2,838,400 | — | — |
| 1999-07-22 | $22.00 | $45.28 | 2,544,600 | — | — |
| 1999-07-21 | $22.47 | $46.25 | 3,739,000 | — | — |
| 1999-07-20 | $21.66 | $44.57 | 2,698,800 | — | — |
| 1999-07-19 | $22.88 | $47.08 | 1,828,400 | — | — |
| 1999-07-16 | $23.25 | $47.85 | 2,115,800 | — | — |
| 1999-07-15 | $23.78 | $48.95 | 3,603,800 | — | — |
| 1999-07-14 | $23.59 | $48.56 | 3,610,000 | — | — |
| 1999-07-13 | $23.25 | $47.85 | 3,896,800 | — | — |
| 1999-07-12 | $23.63 | $48.63 | 2,795,200 | — | — |
| 1999-07-09 | $22.97 | $47.28 | 2,625,000 | — | — |
| 1999-07-08 | $22.84 | $47.02 | 3,884,400 | — | — |
| 1999-07-07 | $22.06 | $45.41 | 3,297,200 | — | — |
| 1999-07-06 | $22.63 | $46.57 | 5,683,200 | — | — |
| 1999-07-02 | $22.25 | $45.80 | 2,093,800 | — | — |
| 1999-07-01 | $21.88 | $45.02 | 4,100,200 | — | — |
| 1999-06-30 | $22.63 | $46.57 | 5,350,200 | — | — |
| 1999-06-29 | $21.69 | $44.64 | 3,025,000 | — | — |
| 1999-06-28 | $20.81 | $42.84 | 4,247,800 | — | — |
| 1999-06-25 | $20.19 | $41.55 | 4,139,200 | — | — |
| 1999-06-24 | $20.56 | $42.32 | 4,619,000 | — | — |
| 1999-06-23 | $21.09 | $43.42 | 6,198,400 | — | — |
| 1999-06-22 | $21.03 | $43.29 | 4,465,600 | — | — |
| 1999-06-21 | $21.91 | $45.09 | 2,814,600 | — | — |
| 1999-06-18 | $22.94 | $47.21 | 5,836,600 | — | — |
| 1999-06-17 | $23.81 | $49.01 | 4,717,600 | — | — |
| 1999-06-16 | $22.84 | $47.02 | 5,222,400 | — | — |
| 1999-06-15 | $23.97 | $49.33 | 5,780,000 | — | — |
| 1999-06-14 | $23.09 | $47.53 | 7,158,200 | — | — |
| 1999-06-11 | $23.03 | $47.40 | 5,315,000 | — | — |
| 1999-06-10 | $21.94 | $45.15 | 2,905,200 | — | — |
| 1999-06-09 | $21.75 | $44.77 | 2,918,200 | — | — |
| 1999-06-08 | $21.72 | $44.70 | 3,603,600 | — | — |
| 1999-06-07 | $22.22 | $45.73 | 4,234,600 | — | — |
| 1999-06-04 | $21.50 | $44.25 | 2,708,400 | — | — |
| 1999-06-03 | $21.44 | $44.12 | 4,254,200 | — | — |
| 1999-06-02 | $20.75 | $42.71 | 3,555,000 | — | — |
| 1999-06-01 | $20.38 | $41.94 | 2,660,600 | — | — |
| 1999-05-28 | $20.69 | $42.45 | 2,429,400 | — | — |
| 1999-05-27 | $20.66 | $42.39 | 4,243,600 | — | — |
| 1999-05-26 | $21.00 | $43.09 | 4,660,800 | — | — |
| 1999-05-25 | $19.63 | $40.27 | 4,141,000 | — | — |
| 1999-05-24 | $19.94 | $40.91 | 3,504,400 | — | — |
| 1999-05-21 | $20.88 | $42.84 | 4,139,200 | — | — |
| 1999-05-20 | $20.13 | $41.30 | 4,039,200 | — | — |
| 1999-05-19 | $19.50 | $40.01 | 4,387,800 | — | — |
| 1999-05-18 | $19.31 | $39.63 | 3,633,400 | — | — |
| 1999-05-17 | $20.31 | $41.68 | 2,901,600 | — | — |
| 1999-05-14 | $20.56 | $42.20 | 3,684,800 | — | — |
| 1999-05-13 | $20.91 | $42.90 | 5,630,600 | — | — |
| 1999-05-12 | $20.38 | $41.81 | 4,305,200 | — | — |
| 1999-05-11 | $21.16 | $43.41 | 3,860,600 | — | — |
| 1999-05-10 | $21.56 | $44.25 | 4,968,000 | — | — |
| 1999-05-07 | $21.81 | $44.76 | 3,984,400 | — | — |
| 1999-05-06 | $21.75 | $44.63 | 4,051,200 | — | — |
| 1999-05-05 | $22.44 | $46.04 | 4,746,600 | — | — |
| 1999-05-04 | $22.00 | $45.14 | 5,607,400 | — | — |
| 1999-05-03 | $22.50 | $46.17 | 6,156,800 | — | — |
| 1999-04-30 | $21.31 | $43.73 | 4,221,800 | — | — |
| 1999-04-29 | $22.13 | $45.40 | 7,784,000 | — | — |
| 1999-04-28 | $21.94 | $45.02 | 7,566,800 | — | — |
| 1999-04-27 | $20.38 | $41.81 | 6,783,000 | — | — |
| 1999-04-26 | $19.81 | $40.66 | 2,909,200 | — | — |
| 1999-04-23 | $20.59 | $42.26 | 4,189,200 | — | — |
| 1999-04-22 | $21.94 | $45.02 | 5,818,600 | — | — |
| 1999-04-21 | $20.69 | $42.45 | 5,410,000 | — | — |
| 1999-04-20 | $20.56 | $42.20 | 5,680,800 | — | — |
| 1999-04-19 | $21.44 | $43.99 | 12,796,800 | — | — |
| 1999-04-16 | $20.69 | $42.45 | 10,886,400 | — | — |
| 1999-04-15 | $18.84 | $38.67 | 10,533,200 | — | — |
| 1999-04-14 | $17.50 | $35.91 | 3,466,400 | — | — |
| 1999-04-13 | $18.38 | $37.71 | 2,907,600 | — | — |
| 1999-04-12 | $17.88 | $36.68 | 3,397,200 | — | — |
| 1999-04-09 | $18.47 | $37.90 | 6,919,600 | — | — |
| 1999-04-08 | $18.16 | $37.26 | 4,208,000 | — | — |
| 1999-04-07 | $18.25 | $37.45 | 4,577,000 | — | — |
| 1999-04-06 | $18.44 | $37.83 | 4,088,400 | — | — |
| 1999-04-05 | $18.63 | $38.22 | 4,921,400 | — | — |
| 1999-04-01 | $18.31 | $37.58 | 6,628,800 | — | — |
| 1999-03-31 | $19.25 | $39.50 | 5,318,200 | — | — |
| 1999-03-30 | $20.19 | $41.43 | 6,388,200 | — | — |
| 1999-03-29 | $20.59 | $42.26 | 9,308,200 | — | — |
| 1999-03-26 | $19.06 | $39.12 | 5,075,600 | — | — |
| 1999-03-25 | $18.75 | $38.48 | 4,543,400 | — | — |
| 1999-03-24 | $18.38 | $37.71 | 4,570,400 | — | — |
| 1999-03-23 | $18.75 | $38.48 | 5,139,600 | — | — |
| 1999-03-22 | $19.13 | $39.25 | 4,470,600 | — | — |
| 1999-03-19 | $18.44 | $37.83 | 5,486,400 | — | — |
| 1999-03-18 | $18.69 | $38.35 | 8,941,000 | — | — |
| 1999-03-17 | $18.56 | $38.09 | 8,517,800 | — | — |
| 1999-03-16 | $17.44 | $35.78 | 4,081,800 | — | — |
| 1999-03-15 | $17.91 | $36.74 | 4,250,000 | — | — |
| 1999-03-12 | $17.88 | $36.68 | 8,959,400 | — | — |
| 1999-03-11 | $17.56 | $36.04 | 15,522,600 | — | — |
| 1999-03-10 | $18.22 | $37.39 | 18,140,600 | — | — |
| 1999-03-09 | $16.13 | $33.09 | 5,995,000 | — | — |
| 1999-03-08 | $16.31 | $33.47 | 5,741,600 | — | — |
| 1999-03-05 | $16.13 | $33.09 | 7,264,800 | — | — |
| 1999-03-04 | $16.03 | $32.90 | 10,292,600 | — | — |
| 1999-03-03 | $15.21 | $31.21 | 8,018,400 | — | — |
| 1999-03-02 | $14.34 | $29.43 | 2,240,000 | — | — |
| 1999-03-01 | $14.22 | $29.05 | 2,716,200 | — | — |
| 1999-02-26 | $14.25 | $29.11 | 4,164,600 | — | — |
| 1999-02-25 | $14.47 | $29.56 | 5,850,200 | — | — |
| 1999-02-24 | $14.13 | $28.86 | 5,588,600 | — | — |
| 1999-02-23 | $14.53 | $29.69 | 4,933,800 | — | — |
| 1999-02-22 | $14.47 | $29.56 | 3,281,200 | — | — |
| 1999-02-19 | $14.44 | $29.50 | 3,792,200 | — | — |
| 1999-02-18 | $14.97 | $30.58 | 5,130,400 | — | — |
| 1999-02-17 | $14.53 | $29.69 | 3,505,800 | — | — |
| 1999-02-16 | $15.13 | $30.90 | 3,555,400 | — | — |
| 1999-02-12 | $15.16 | $30.96 | 2,825,000 | — | — |
| 1999-02-11 | $15.66 | $31.99 | 2,660,600 | — | — |
| 1999-02-10 | $15.03 | $30.71 | 3,228,800 | — | — |
| 1999-02-09 | $15.25 | $31.16 | 3,030,600 | — | — |
| 1999-02-08 | $15.91 | $32.50 | 5,209,600 | — | — |
| 1999-02-05 | $15.50 | $31.67 | 5,518,800 | — | — |
| 1999-02-04 | $15.00 | $30.65 | 4,835,800 | — | — |
| 1999-02-03 | $15.38 | $31.41 | 8,868,400 | — | — |
| 1999-02-02 | $14.38 | $29.37 | 8,199,000 | — | — |
| 1999-02-01 | $14.25 | $29.11 | 6,596,200 | — | — |
| 1999-01-29 | $14.84 | $30.33 | 4,575,600 | — | — |
| 1999-01-28 | $14.53 | $29.69 | 4,433,800 | — | — |
| 1999-01-27 | $14.66 | $29.94 | 4,377,200 | — | — |
| 1999-01-26 | $15.16 | $30.96 | 6,977,000 | — | — |
| 1999-01-25 | $15.25 | $31.16 | 3,888,200 | — | — |
| 1999-01-22 | $16.00 | $32.69 | 5,302,800 | — | — |
| 1999-01-21 | $15.81 | $32.31 | 5,985,000 | — | — |
| 1999-01-20 | $15.41 | $31.48 | 8,206,400 | — | — |
| 1999-01-19 | $16.00 | $32.69 | 4,046,600 | — | — |
| 1999-01-15 | $15.78 | $32.24 | 3,552,000 | — | — |
| 1999-01-14 | $15.53 | $31.73 | 5,814,800 | — | — |
| 1999-01-13 | $15.41 | $31.48 | 9,835,200 | — | — |
| 1999-01-12 | $16.63 | $33.97 | 6,175,200 | — | — |
| 1999-01-11 | $17.06 | $34.86 | 9,210,200 | — | — |
| 1999-01-08 | $17.19 | $35.11 | 12,398,400 | — | — |
| 1999-01-07 | $17.75 | $36.26 | 14,667,400 | — | — |
| 1999-01-06 | $16.34 | $33.39 | 11,405,200 | — | — |
| 1999-01-05 | $15.19 | $31.03 | 5,621,800 | — | — |
| 1999-01-04 | $15.09 | $30.84 | 9,215,000 | — | — |