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 | $21.88 | $34.86 | 2,689,600 | — | — |
| 1999-12-30 | $20.31 | $32.37 | 1,541,700 | — | — |
| 1999-12-29 | $19.88 | $31.67 | 1,228,800 | — | — |
| 1999-12-28 | $19.56 | $31.17 | 1,096,800 | — | — |
| 1999-12-27 | $19.69 | $31.37 | 1,346,800 | — | — |
| 1999-12-23 | $19.75 | $31.47 | 2,162,500 | — | — |
| 1999-12-22 | $19.69 | $31.37 | 2,381,000 | — | — |
| 1999-12-21 | $19.81 | $31.57 | 1,917,300 | — | — |
| 1999-12-20 | $19.94 | $31.77 | 2,248,400 | — | — |
| 1999-12-17 | $20.31 | $32.37 | 2,696,300 | — | — |
| 1999-12-16 | $20.31 | $32.37 | 2,255,600 | — | — |
| 1999-12-15 | $20.00 | $31.87 | 4,028,000 | — | — |
| 1999-12-14 | $20.19 | $32.17 | 4,435,300 | — | — |
| 1999-12-13 | $19.88 | $31.67 | 3,278,900 | — | — |
| 1999-12-10 | $19.81 | $31.57 | 2,171,000 | — | — |
| 1999-12-09 | $19.88 | $31.67 | 2,212,200 | — | — |
| 1999-12-08 | $20.00 | $31.87 | 2,503,100 | — | — |
| 1999-12-07 | $19.63 | $31.27 | 3,542,700 | — | — |
| 1999-12-06 | $19.56 | $31.17 | 2,131,700 | — | — |
| 1999-12-03 | $20.00 | $31.87 | 3,029,800 | — | — |
| 1999-12-02 | $20.06 | $31.97 | 1,937,800 | — | — |
| 1999-12-01 | $20.19 | $32.17 | 1,314,000 | — | — |
| 1999-11-30 | $19.88 | $31.67 | 2,979,400 | — | — |
| 1999-11-29 | $20.38 | $32.47 | 2,513,200 | — | — |
| 1999-11-26 | $20.06 | $31.62 | 720,700 | — | — |
| 1999-11-24 | $20.19 | $31.82 | 1,797,200 | — | — |
| 1999-11-23 | $20.25 | $31.91 | 2,822,700 | — | — |
| 1999-11-22 | $20.00 | $31.52 | 1,983,800 | — | — |
| 1999-11-19 | $21.25 | $33.49 | 3,821,900 | — | — |
| 1999-11-18 | $20.63 | $32.51 | 6,500,300 | — | — |
| 1999-11-17 | $19.25 | $30.34 | 5,691,900 | — | — |
| 1999-11-16 | $19.00 | $29.94 | 3,185,200 | — | — |
| 1999-11-15 | $18.88 | $29.75 | 2,638,300 | — | — |
| 1999-11-12 | $19.00 | $29.94 | 3,122,100 | — | — |
| 1999-11-11 | $19.81 | $31.22 | 3,212,800 | — | — |
| 1999-11-10 | $19.19 | $30.24 | 3,467,300 | — | — |
| 1999-11-09 | $18.31 | $28.86 | 4,790,500 | — | — |
| 1999-11-08 | $17.69 | $27.88 | 5,743,600 | — | — |
| 1999-11-05 | $17.38 | $27.38 | 4,492,000 | — | — |
| 1999-11-04 | $18.00 | $28.37 | 4,553,600 | — | — |
| 1999-11-03 | $18.56 | $29.25 | 3,939,700 | — | — |
| 1999-11-02 | $20.25 | $31.91 | 3,589,200 | — | — |
| 1999-11-01 | $20.13 | $31.72 | 5,100,600 | — | — |
| 1999-10-29 | $20.00 | $31.52 | 14,771,100 | — | — |
| 1999-10-28 | $22.94 | $36.15 | 2,974,500 | — | — |
| 1999-10-27 | $22.44 | $35.36 | 2,678,200 | — | — |
| 1999-10-26 | $22.81 | $35.95 | 3,314,200 | — | — |
| 1999-10-25 | $23.00 | $36.25 | 1,577,000 | — | — |
| 1999-10-22 | $23.75 | $37.43 | 2,279,700 | — | — |
| 1999-10-21 | $23.75 | $37.43 | 2,033,400 | — | — |
| 1999-10-20 | $24.00 | $37.82 | 2,675,100 | — | — |
| 1999-10-19 | $24.75 | $39.01 | 3,033,100 | — | — |
| 1999-10-18 | $24.31 | $38.32 | 2,167,200 | — | — |
| 1999-10-15 | $24.13 | $38.02 | 4,289,200 | — | — |
| 1999-10-14 | $26.00 | $40.98 | 4,507,300 | — | — |
| 1999-10-13 | $27.63 | $43.54 | 2,099,500 | — | — |
| 1999-10-12 | $28.69 | $45.21 | 2,778,900 | — | — |
| 1999-10-11 | $30.38 | $47.87 | 729,100 | — | — |
| 1999-10-08 | $30.81 | $48.56 | 874,200 | — | — |
| 1999-10-07 | $31.56 | $49.74 | 982,700 | — | — |
| 1999-10-06 | $30.50 | $48.07 | 1,636,200 | — | — |
| 1999-10-05 | $32.19 | $50.73 | 832,200 | — | — |
| 1999-10-04 | $32.75 | $51.61 | 721,200 | — | — |
| 1999-10-01 | $32.63 | $51.42 | 952,100 | — | — |
| 1999-09-30 | $32.69 | $51.52 | 1,411,600 | — | — |
| 1999-09-29 | $32.31 | $50.92 | 1,132,500 | — | — |
| 1999-09-28 | $31.50 | $49.64 | 1,337,700 | — | — |
| 1999-09-27 | $32.19 | $50.73 | 2,220,100 | — | — |
| 1999-09-24 | $30.63 | $48.27 | 1,810,200 | — | — |
| 1999-09-23 | $31.44 | $49.55 | 1,938,400 | — | — |
| 1999-09-22 | $32.81 | $51.71 | 770,000 | — | — |
| 1999-09-21 | $33.06 | $52.11 | 2,138,500 | — | — |
| 1999-09-20 | $33.88 | $53.39 | 1,907,300 | — | — |
| 1999-09-17 | $34.44 | $54.27 | 3,153,800 | — | — |
| 1999-09-16 | $33.69 | $53.09 | 4,636,400 | — | — |
| 1999-09-15 | $35.00 | $55.16 | 2,341,700 | — | — |
| 1999-09-14 | $36.50 | $57.52 | 1,340,800 | — | — |
| 1999-09-13 | $36.25 | $57.13 | 1,478,700 | — | — |
| 1999-09-10 | $35.88 | $56.54 | 1,463,500 | — | — |
| 1999-09-09 | $35.25 | $55.55 | 1,168,100 | — | — |
| 1999-09-08 | $35.81 | $56.44 | 1,436,500 | — | — |
| 1999-09-07 | $35.00 | $55.16 | 1,844,100 | — | — |
| 1999-09-03 | $36.63 | $57.72 | 1,114,100 | — | — |
| 1999-09-02 | $36.81 | $58.02 | 1,056,000 | — | — |
| 1999-09-01 | $36.88 | $58.12 | 1,186,300 | — | — |
| 1999-08-31 | $37.00 | $58.31 | 1,024,700 | — | — |
| 1999-08-30 | $37.44 | $59.00 | 708,200 | — | — |
| 1999-08-27 | $37.63 | $58.95 | 316,100 | — | — |
| 1999-08-26 | $38.25 | $59.93 | 773,900 | — | — |
| 1999-08-25 | $38.69 | $60.62 | 1,232,000 | — | — |
| 1999-08-24 | $38.88 | $60.91 | 1,719,700 | — | — |
| 1999-08-23 | $39.25 | $61.50 | 1,159,900 | — | — |
| 1999-08-20 | $37.75 | $59.15 | 1,050,600 | — | — |
| 1999-08-19 | $37.31 | $58.46 | 2,119,900 | — | — |
| 1999-08-18 | $37.56 | $58.85 | 1,011,000 | — | — |
| 1999-08-17 | $37.06 | $58.07 | 807,700 | — | — |
| 1999-08-16 | $36.38 | $56.99 | 761,000 | — | — |
| 1999-08-13 | $36.56 | $57.29 | 645,600 | — | — |
| 1999-08-12 | $35.75 | $56.01 | 814,100 | — | — |
| 1999-08-11 | $36.13 | $56.60 | 1,165,700 | — | — |
| 1999-08-10 | $35.25 | $55.23 | 792,800 | — | — |
| 1999-08-09 | $35.19 | $55.13 | 896,100 | — | — |
| 1999-08-06 | $34.25 | $53.66 | 700,400 | — | — |
| 1999-08-05 | $34.63 | $54.25 | 870,000 | — | — |
| 1999-08-04 | $34.63 | $54.25 | 940,500 | — | — |
| 1999-08-03 | $35.13 | $55.03 | 952,900 | — | — |
| 1999-08-02 | $35.25 | $55.23 | 856,900 | — | — |
| 1999-07-30 | $34.81 | $54.54 | 875,400 | — | — |
| 1999-07-29 | $34.75 | $54.45 | 1,422,300 | — | — |
| 1999-07-28 | $35.44 | $55.52 | 1,310,600 | — | — |
| 1999-07-27 | $36.00 | $56.40 | 690,300 | — | — |
| 1999-07-26 | $36.44 | $57.09 | 493,500 | — | — |
| 1999-07-23 | $37.75 | $59.15 | 520,200 | — | — |
| 1999-07-22 | $38.06 | $59.64 | 881,400 | — | — |
| 1999-07-21 | $37.91 | $59.39 | 924,500 | — | — |
| 1999-07-20 | $38.00 | $59.54 | 1,526,200 | — | — |
| 1999-07-19 | $38.75 | $60.71 | 1,141,500 | — | — |
| 1999-07-16 | $38.88 | $60.91 | 787,300 | — | — |
| 1999-07-15 | $38.38 | $60.13 | 1,475,800 | — | — |
| 1999-07-14 | $37.88 | $59.34 | 2,029,000 | — | — |
| 1999-07-13 | $37.25 | $58.36 | 1,365,900 | — | — |
| 1999-07-12 | $37.38 | $58.56 | 1,806,000 | — | — |
| 1999-07-09 | $38.00 | $59.54 | 1,262,000 | — | — |
| 1999-07-08 | $38.00 | $59.54 | 1,824,800 | — | — |
| 1999-07-07 | $37.75 | $59.15 | 1,531,500 | — | — |
| 1999-07-06 | $37.94 | $59.44 | 886,500 | — | — |
| 1999-07-02 | $38.00 | $59.54 | 1,303,900 | — | — |
| 1999-07-01 | $39.31 | $61.59 | 2,283,600 | — | — |
| 1999-06-30 | $37.25 | $58.36 | 1,972,700 | — | — |
| 1999-06-29 | $37.13 | $58.17 | 2,086,600 | — | — |
| 1999-06-28 | $35.75 | $56.01 | 1,952,700 | — | — |
| 1999-06-25 | $35.88 | $56.21 | 2,185,100 | — | — |
| 1999-06-24 | $35.19 | $55.13 | 930,600 | — | — |
| 1999-06-23 | $35.25 | $55.23 | 989,100 | — | — |
| 1999-06-22 | $34.94 | $54.74 | 1,215,500 | — | — |
| 1999-06-21 | $35.25 | $55.23 | 1,650,600 | — | — |
| 1999-06-18 | $35.25 | $55.23 | 2,584,300 | — | — |
| 1999-06-17 | $34.94 | $54.74 | 1,633,900 | — | — |
| 1999-06-16 | $34.00 | $53.27 | 1,804,800 | — | — |
| 1999-06-15 | $34.75 | $54.45 | 1,592,600 | — | — |
| 1999-06-14 | $34.63 | $54.25 | 1,650,700 | — | — |
| 1999-06-11 | $34.06 | $53.37 | 2,794,000 | — | — |
| 1999-06-10 | $34.06 | $53.37 | 6,689,900 | — | — |
| 1999-06-09 | $34.88 | $54.64 | 10,648,900 | — | — |
| 1999-06-08 | $40.44 | $63.36 | 1,964,400 | — | — |
| 1999-06-07 | $41.50 | $65.02 | 1,448,200 | — | — |
| 1999-06-04 | $40.75 | $63.85 | 1,861,900 | — | — |
| 1999-06-03 | $40.50 | $63.46 | 2,445,400 | — | — |
| 1999-06-02 | $41.50 | $65.02 | 3,327,200 | — | — |
| 1999-06-01 | $42.06 | $65.90 | 1,970,900 | — | — |
| 1999-05-28 | $40.44 | $63.36 | 2,896,800 | — | — |
| 1999-05-27 | $39.63 | $62.08 | 2,048,000 | — | — |
| 1999-05-26 | $41.81 | $65.17 | 2,030,200 | — | — |
| 1999-05-25 | $40.94 | $63.80 | 1,186,000 | — | — |
| 1999-05-24 | $41.25 | $64.29 | 1,051,200 | — | — |
| 1999-05-21 | $41.25 | $64.29 | 1,123,700 | — | — |
| 1999-05-20 | $40.88 | $63.71 | 1,191,600 | — | — |
| 1999-05-19 | $40.75 | $63.51 | 1,030,300 | — | — |
| 1999-05-18 | $41.00 | $63.90 | 1,654,100 | — | — |
| 1999-05-17 | $41.63 | $64.87 | 1,463,400 | — | — |
| 1999-05-14 | $41.69 | $64.97 | 1,476,600 | — | — |
| 1999-05-13 | $41.13 | $64.10 | 4,657,700 | — | — |
| 1999-05-12 | $43.00 | $67.02 | 3,407,500 | — | — |
| 1999-05-11 | $40.94 | $63.80 | 1,647,500 | — | — |
| 1999-05-10 | $42.44 | $66.14 | 676,700 | — | — |
| 1999-05-07 | $43.44 | $67.70 | 1,341,000 | — | — |
| 1999-05-06 | $44.38 | $69.16 | 1,188,900 | — | — |
| 1999-05-05 | $44.13 | $68.77 | 1,202,000 | — | — |
| 1999-05-04 | $43.69 | $68.09 | 1,919,100 | — | — |
| 1999-05-03 | $44.56 | $69.45 | 2,230,700 | — | — |
| 1999-04-30 | $43.06 | $67.12 | 1,652,900 | — | — |
| 1999-04-29 | $43.06 | $67.12 | 2,249,500 | — | — |
| 1999-04-28 | $42.13 | $65.65 | 2,164,400 | — | — |
| 1999-04-27 | $40.56 | $63.22 | 1,785,900 | — | — |
| 1999-04-26 | $41.38 | $64.49 | 1,605,900 | — | — |
| 1999-04-23 | $41.50 | $64.68 | 1,133,100 | — | — |
| 1999-04-22 | $40.81 | $63.61 | 1,241,200 | — | — |
| 1999-04-21 | $41.00 | $63.90 | 1,992,700 | — | — |
| 1999-04-20 | $39.00 | $60.78 | 2,324,200 | — | — |
| 1999-04-19 | $39.75 | $61.95 | 3,383,900 | — | — |
| 1999-04-16 | $43.31 | $67.50 | 2,310,800 | — | — |
| 1999-04-15 | $41.94 | $65.36 | 2,349,500 | — | — |
| 1999-04-14 | $40.69 | $63.41 | 1,785,000 | — | — |
| 1999-04-13 | $38.25 | $59.61 | 878,500 | — | — |
| 1999-04-12 | $38.19 | $59.52 | 911,800 | — | — |
| 1999-04-09 | $36.63 | $57.08 | 1,063,700 | — | — |
| 1999-04-08 | $37.00 | $57.67 | 723,000 | — | — |
| 1999-04-07 | $36.31 | $56.59 | 847,700 | — | — |
| 1999-04-06 | $36.44 | $56.79 | 1,348,500 | — | — |
| 1999-04-05 | $37.00 | $57.67 | 874,700 | — | — |
| 1999-04-01 | $37.13 | $57.86 | 1,449,000 | — | — |
| 1999-03-31 | $37.75 | $58.84 | 1,268,700 | — | — |
| 1999-03-30 | $37.56 | $58.54 | 1,269,500 | — | — |
| 1999-03-29 | $38.56 | $60.10 | 1,004,700 | — | — |
| 1999-03-26 | $38.88 | $60.59 | 1,330,800 | — | — |
| 1999-03-25 | $38.81 | $60.49 | 877,400 | — | — |
| 1999-03-24 | $39.13 | $60.98 | 1,303,200 | — | — |
| 1999-03-23 | $38.75 | $60.39 | 1,286,800 | — | — |
| 1999-03-22 | $39.88 | $62.15 | 1,091,900 | — | — |
| 1999-03-19 | $41.06 | $64.00 | 1,278,900 | — | — |
| 1999-03-18 | $41.00 | $63.90 | 765,200 | — | — |
| 1999-03-17 | $41.00 | $63.90 | 1,016,300 | — | — |
| 1999-03-16 | $42.00 | $65.46 | 2,070,500 | — | — |
| 1999-03-15 | $40.19 | $62.63 | 2,275,200 | — | — |
| 1999-03-12 | $39.25 | $61.17 | 2,311,000 | — | — |
| 1999-03-11 | $37.88 | $59.03 | 1,918,000 | — | — |
| 1999-03-10 | $37.63 | $58.64 | 3,806,500 | — | — |
| 1999-03-09 | $37.19 | $57.96 | 1,030,300 | — | — |
| 1999-03-08 | $37.50 | $58.45 | 1,009,100 | — | — |
| 1999-03-05 | $37.50 | $58.45 | 1,836,000 | — | — |
| 1999-03-04 | $36.81 | $57.37 | 2,268,700 | — | — |
| 1999-03-03 | $36.88 | $57.13 | 1,188,400 | — | — |
| 1999-03-02 | $37.13 | $57.52 | 1,259,900 | — | — |
| 1999-03-01 | $36.56 | $56.64 | 2,156,600 | — | — |
| 1999-02-26 | $37.69 | $58.39 | 1,485,600 | — | — |
| 1999-02-25 | $38.25 | $59.26 | 1,698,000 | — | — |
| 1999-02-24 | $38.31 | $59.36 | 1,764,600 | — | — |
| 1999-02-23 | $37.69 | $58.39 | 1,453,400 | — | — |
| 1999-02-22 | $37.81 | $58.58 | 1,293,000 | — | — |
| 1999-02-19 | $36.44 | $56.45 | 1,157,300 | — | — |
| 1999-02-18 | $36.25 | $56.16 | 1,249,000 | — | — |
| 1999-02-17 | $36.00 | $55.77 | 971,700 | — | — |
| 1999-02-16 | $36.94 | $57.23 | 1,071,400 | — | — |
| 1999-02-12 | $36.13 | $55.97 | 1,286,500 | — | — |
| 1999-02-11 | $36.63 | $56.74 | 1,007,100 | — | — |
| 1999-02-10 | $37.00 | $57.32 | 1,079,200 | — | — |
| 1999-02-09 | $35.94 | $55.68 | 1,723,800 | — | — |
| 1999-02-08 | $37.38 | $57.90 | 1,637,600 | — | — |
| 1999-02-05 | $37.88 | $58.68 | 1,610,000 | — | — |
| 1999-02-04 | $39.50 | $61.20 | 2,502,900 | — | — |
| 1999-02-03 | $39.44 | $61.10 | 2,762,400 | — | — |
| 1999-02-02 | $37.88 | $58.68 | 2,408,500 | — | — |
| 1999-02-01 | $37.00 | $57.32 | 2,511,800 | — | — |
| 1999-01-29 | $35.25 | $54.61 | 4,323,800 | — | — |
| 1999-01-28 | $35.94 | $55.68 | 3,566,900 | — | — |
| 1999-01-27 | $37.19 | $57.61 | 1,997,000 | — | — |
| 1999-01-26 | $39.13 | $60.61 | 1,597,700 | — | — |
| 1999-01-25 | $38.44 | $59.55 | 1,688,500 | — | — |
| 1999-01-22 | $37.69 | $58.39 | 1,515,600 | — | — |
| 1999-01-21 | $38.00 | $58.87 | 1,711,000 | — | — |
| 1999-01-20 | $39.38 | $61.00 | 950,900 | — | — |
| 1999-01-19 | $39.13 | $60.61 | 1,304,400 | — | — |
| 1999-01-15 | $40.13 | $62.16 | 2,069,600 | — | — |
| 1999-01-14 | $38.75 | $60.03 | 2,328,500 | — | — |
| 1999-01-13 | $40.00 | $61.97 | 1,534,000 | — | — |
| 1999-01-12 | $39.81 | $61.68 | 1,669,400 | — | — |
| 1999-01-11 | $40.06 | $62.07 | 2,093,300 | — | — |
| 1999-01-08 | $39.94 | $61.87 | 1,902,600 | — | — |
| 1999-01-07 | $39.88 | $61.78 | 1,799,300 | — | — |
| 1999-01-06 | $40.88 | $63.33 | 2,718,500 | — | — |
| 1999-01-05 | $41.19 | $63.81 | 2,522,900 | — | — |
| 1999-01-04 | $40.50 | $62.74 | 1,754,300 | — | — |