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 | $23.00 | $64.82 | 5,472,200 | — | — |
| 1999-12-30 | $23.69 | $66.76 | 9,749,400 | — | — |
| 1999-12-29 | $23.31 | $65.70 | 10,482,300 | — | — |
| 1999-12-28 | $22.13 | $62.36 | 14,459,900 | — | — |
| 1999-12-27 | $21.50 | $60.59 | 11,025,400 | — | — |
| 1999-12-23 | $23.44 | $66.06 | 7,436,900 | — | — |
| 1999-12-22 | $22.94 | $64.65 | 9,456,600 | — | — |
| 1999-12-21 | $23.00 | $64.82 | 9,560,000 | — | — |
| 1999-12-20 | $23.13 | $65.17 | 12,013,900 | — | — |
| 1999-12-17 | $22.75 | $64.12 | 17,785,200 | — | — |
| 1999-12-16 | $23.31 | $65.70 | 11,125,700 | — | — |
| 1999-12-15 | $23.56 | $66.41 | 13,187,100 | — | — |
| 1999-12-14 | $23.94 | $67.46 | 32,489,100 | — | — |
| 1999-12-13 | $24.63 | $69.40 | 23,753,300 | — | — |
| 1999-12-10 | $25.69 | $71.04 | 18,974,500 | — | — |
| 1999-12-09 | $24.69 | $68.28 | 15,274,300 | — | — |
| 1999-12-08 | $25.06 | $69.31 | 9,326,100 | — | — |
| 1999-12-07 | $26.00 | $71.91 | 8,405,700 | — | — |
| 1999-12-06 | $26.06 | $72.08 | 5,861,600 | — | — |
| 1999-12-03 | $26.38 | $72.94 | 7,350,700 | — | — |
| 1999-12-02 | $26.66 | $73.72 | 7,957,200 | — | — |
| 1999-12-01 | $26.88 | $74.33 | 10,004,600 | — | — |
| 1999-11-30 | $26.25 | $72.60 | 8,701,700 | — | — |
| 1999-11-29 | $26.00 | $71.91 | 7,638,900 | — | — |
| 1999-11-26 | $26.31 | $72.77 | 3,352,600 | — | — |
| 1999-11-24 | $26.69 | $73.81 | 5,870,700 | — | — |
| 1999-11-23 | $25.81 | $71.39 | 11,005,200 | — | — |
| 1999-11-22 | $27.50 | $76.06 | 13,587,100 | — | — |
| 1999-11-19 | $25.63 | $70.87 | 8,021,200 | — | — |
| 1999-11-18 | $26.00 | $71.91 | 8,826,800 | — | — |
| 1999-11-17 | $25.88 | $71.56 | 7,887,700 | — | — |
| 1999-11-16 | $26.06 | $72.08 | 8,744,700 | — | — |
| 1999-11-15 | $25.38 | $70.18 | 5,351,200 | — | — |
| 1999-11-12 | $25.13 | $69.49 | 6,392,200 | — | — |
| 1999-11-11 | $25.25 | $69.83 | 8,367,300 | — | — |
| 1999-11-10 | $24.63 | $68.11 | 8,460,800 | — | — |
| 1999-11-09 | $25.38 | $70.18 | 7,196,400 | — | — |
| 1999-11-08 | $25.69 | $71.04 | 7,057,500 | — | — |
| 1999-11-05 | $25.44 | $70.35 | 9,619,100 | — | — |
| 1999-11-04 | $26.06 | $72.08 | 12,231,000 | — | — |
| 1999-11-03 | $27.00 | $74.67 | 21,765,700 | — | — |
| 1999-11-02 | $24.00 | $66.38 | 13,668,400 | — | — |
| 1999-11-01 | $23.69 | $65.51 | 15,004,800 | — | — |
| 1999-10-29 | $26.38 | $72.94 | 12,077,600 | — | — |
| 1999-10-28 | $26.19 | $72.43 | 10,504,400 | — | — |
| 1999-10-27 | $25.75 | $71.22 | 11,923,100 | — | — |
| 1999-10-26 | $25.56 | $70.70 | 13,898,800 | — | — |
| 1999-10-25 | $25.50 | $70.52 | 19,249,300 | — | — |
| 1999-10-22 | $24.75 | $68.45 | 28,029,200 | — | — |
| 1999-10-21 | $23.63 | $65.34 | 66,870,100 | — | — |
| 1999-10-20 | $27.00 | $74.67 | 29,875,400 | — | — |
| 1999-10-19 | $30.75 | $85.04 | 7,650,600 | — | — |
| 1999-10-18 | $30.50 | $84.35 | 8,248,900 | — | — |
| 1999-10-15 | $30.56 | $84.53 | 10,852,600 | — | — |
| 1999-10-14 | $32.06 | $88.67 | 8,157,900 | — | — |
| 1999-10-13 | $32.94 | $91.09 | 10,095,600 | — | — |
| 1999-10-12 | $34.00 | $94.03 | 5,392,600 | — | — |
| 1999-10-11 | $34.00 | $94.03 | 5,344,300 | — | — |
| 1999-10-08 | $34.38 | $95.07 | 7,558,900 | — | — |
| 1999-10-07 | $34.56 | $95.59 | 7,016,400 | — | — |
| 1999-10-06 | $34.69 | $95.93 | 5,594,200 | — | — |
| 1999-10-05 | $34.31 | $94.90 | 6,153,600 | — | — |
| 1999-10-04 | $34.63 | $95.76 | 6,812,200 | — | — |
| 1999-10-01 | $34.00 | $94.03 | 10,331,300 | — | — |
| 1999-09-30 | $34.19 | $94.55 | 8,758,600 | — | — |
| 1999-09-29 | $34.44 | $95.24 | 6,159,900 | — | — |
| 1999-09-28 | $34.06 | $94.21 | 6,664,800 | — | — |
| 1999-09-27 | $34.81 | $96.28 | 8,261,400 | — | — |
| 1999-09-24 | $34.31 | $94.90 | 6,901,100 | — | — |
| 1999-09-23 | $34.50 | $95.42 | 11,726,700 | — | — |
| 1999-09-22 | $34.50 | $95.42 | 11,088,800 | — | — |
| 1999-09-21 | $35.63 | $98.53 | 7,075,700 | — | — |
| 1999-09-20 | $36.44 | $100.77 | 5,693,300 | — | — |
| 1999-09-17 | $35.94 | $99.39 | 7,136,300 | — | — |
| 1999-09-16 | $36.44 | $100.77 | 5,993,100 | — | — |
| 1999-09-15 | $36.56 | $101.12 | 4,706,300 | — | — |
| 1999-09-14 | $36.69 | $101.47 | 6,432,500 | — | — |
| 1999-09-13 | $38.13 | $105.44 | 5,595,100 | — | — |
| 1999-09-10 | $38.00 | $103.77 | 4,753,700 | — | — |
| 1999-09-09 | $38.69 | $105.65 | 4,751,500 | — | — |
| 1999-09-08 | $38.31 | $104.62 | 5,956,900 | — | — |
| 1999-09-07 | $37.25 | $101.72 | 7,471,100 | — | — |
| 1999-09-03 | $39.25 | $107.18 | 6,792,200 | — | — |
| 1999-09-02 | $36.88 | $100.70 | 3,157,400 | — | — |
| 1999-09-01 | $37.63 | $102.74 | 4,264,000 | — | — |
| 1999-08-31 | $37.44 | $102.23 | 5,619,200 | — | — |
| 1999-08-30 | $37.75 | $103.09 | 3,833,100 | — | — |
| 1999-08-27 | $37.56 | $102.57 | 3,717,500 | — | — |
| 1999-08-26 | $38.38 | $104.79 | 4,830,700 | — | — |
| 1999-08-25 | $39.13 | $106.84 | 6,651,300 | — | — |
| 1999-08-24 | $37.50 | $102.40 | 3,366,700 | — | — |
| 1999-08-23 | $37.56 | $102.57 | 3,570,400 | — | — |
| 1999-08-20 | $37.50 | $102.40 | 4,024,900 | — | — |
| 1999-08-19 | $36.88 | $100.70 | 4,954,900 | — | — |
| 1999-08-18 | $36.94 | $100.87 | 3,603,500 | — | — |
| 1999-08-17 | $36.94 | $100.87 | 4,249,300 | — | — |
| 1999-08-16 | $36.13 | $98.65 | 3,327,500 | — | — |
| 1999-08-13 | $35.38 | $96.60 | 3,775,300 | — | — |
| 1999-08-12 | $35.44 | $96.77 | 3,365,500 | — | — |
| 1999-08-11 | $36.00 | $98.31 | 4,464,700 | — | — |
| 1999-08-10 | $35.88 | $97.97 | 4,134,400 | — | — |
| 1999-08-09 | $36.63 | $100.01 | 3,973,400 | — | — |
| 1999-08-06 | $35.63 | $97.28 | 4,030,800 | — | — |
| 1999-08-05 | $36.00 | $98.31 | 5,239,600 | — | — |
| 1999-08-04 | $36.38 | $99.33 | 3,819,900 | — | — |
| 1999-08-03 | $36.88 | $100.70 | 5,161,600 | — | — |
| 1999-08-02 | $37.31 | $101.89 | 3,144,000 | — | — |
| 1999-07-30 | $37.25 | $101.72 | 4,226,200 | — | — |
| 1999-07-29 | $37.13 | $101.38 | 5,066,600 | — | — |
| 1999-07-28 | $37.63 | $102.74 | 4,197,700 | — | — |
| 1999-07-27 | $38.25 | $104.45 | 3,358,900 | — | — |
| 1999-07-26 | $38.38 | $104.79 | 3,157,200 | — | — |
| 1999-07-23 | $38.13 | $104.11 | 3,625,100 | — | — |
| 1999-07-22 | $38.25 | $104.45 | 4,201,800 | — | — |
| 1999-07-21 | $37.88 | $103.43 | 5,410,000 | — | — |
| 1999-07-20 | $37.31 | $101.89 | 4,724,600 | — | — |
| 1999-07-19 | $37.44 | $102.23 | 7,277,800 | — | — |
| 1999-07-16 | $38.25 | $104.45 | 6,065,400 | — | — |
| 1999-07-15 | $38.81 | $105.99 | 5,496,300 | — | — |
| 1999-07-14 | $39.00 | $106.50 | 6,077,700 | — | — |
| 1999-07-13 | $38.75 | $105.82 | 5,727,700 | — | — |
| 1999-07-12 | $38.81 | $105.99 | 5,411,600 | — | — |
| 1999-07-09 | $38.75 | $105.82 | 10,482,300 | — | — |
| 1999-07-08 | $38.25 | $104.45 | 20,223,100 | — | — |
| 1999-07-07 | $37.88 | $103.43 | 4,848,800 | — | — |
| 1999-07-06 | $40.50 | $110.60 | 7,071,300 | — | — |
| 1999-07-02 | $41.00 | $111.96 | 9,331,500 | — | — |
| 1999-07-01 | $40.00 | $109.23 | 7,242,200 | — | — |
| 1999-06-30 | $40.19 | $109.74 | 11,348,100 | — | — |
| 1999-06-29 | $40.13 | $109.57 | 10,092,000 | — | — |
| 1999-06-28 | $41.00 | $111.96 | 6,813,800 | — | — |
| 1999-06-25 | $41.19 | $112.47 | 8,328,800 | — | — |
| 1999-06-24 | $40.50 | $110.60 | 6,344,800 | — | — |
| 1999-06-23 | $42.31 | $115.54 | 8,792,200 | — | — |
| 1999-06-22 | $41.25 | $112.64 | 6,013,300 | — | — |
| 1999-06-21 | $41.88 | $114.35 | 8,387,900 | — | — |
| 1999-06-18 | $42.25 | $115.37 | 7,447,000 | — | — |
| 1999-06-17 | $41.50 | $113.33 | 4,829,000 | — | — |
| 1999-06-16 | $42.44 | $115.89 | 11,962,800 | — | — |
| 1999-06-15 | $42.75 | $116.74 | 6,277,700 | — | — |
| 1999-06-14 | $42.00 | $114.69 | 4,966,300 | — | — |
| 1999-06-11 | $42.03 | $114.78 | 6,644,700 | — | — |
| 1999-06-10 | $42.25 | $114.17 | 10,855,200 | — | — |
| 1999-06-09 | $40.88 | $110.46 | 7,221,500 | — | — |
| 1999-06-08 | $39.06 | $105.56 | 5,006,800 | — | — |
| 1999-06-07 | $40.06 | $108.26 | 5,209,700 | — | — |
| 1999-06-04 | $39.63 | $107.08 | 4,457,100 | — | — |
| 1999-06-03 | $39.56 | $106.91 | 3,482,000 | — | — |
| 1999-06-02 | $39.00 | $105.39 | 4,327,300 | — | — |
| 1999-06-01 | $39.56 | $106.91 | 4,603,600 | — | — |
| 1999-05-28 | $38.56 | $104.21 | 3,653,600 | — | — |
| 1999-05-27 | $38.75 | $104.71 | 4,944,700 | — | — |
| 1999-05-26 | $39.50 | $106.74 | 6,151,000 | — | — |
| 1999-05-25 | $39.63 | $107.08 | 6,835,400 | — | — |
| 1999-05-24 | $39.69 | $107.25 | 14,633,100 | — | — |
| 1999-05-21 | $39.88 | $107.75 | 5,163,900 | — | — |
| 1999-05-20 | $40.19 | $108.60 | 6,452,200 | — | — |
| 1999-05-19 | $40.75 | $110.12 | 9,772,700 | — | — |
| 1999-05-18 | $39.19 | $105.90 | 6,666,000 | — | — |
| 1999-05-17 | $39.38 | $106.40 | 5,200,500 | — | — |
| 1999-05-14 | $39.00 | $105.39 | 5,648,400 | — | — |
| 1999-05-13 | $39.38 | $106.40 | 7,419,300 | — | — |
| 1999-05-12 | $38.25 | $103.36 | 6,121,600 | — | — |
| 1999-05-11 | $38.06 | $102.86 | 6,569,500 | — | — |
| 1999-05-10 | $38.00 | $102.69 | 9,743,300 | — | — |
| 1999-05-07 | $37.00 | $99.99 | 4,855,900 | — | — |
| 1999-05-06 | $36.56 | $98.80 | 5,984,200 | — | — |
| 1999-05-05 | $37.63 | $101.67 | 6,436,400 | — | — |
| 1999-05-04 | $37.63 | $101.67 | 10,284,300 | — | — |
| 1999-05-03 | $36.25 | $97.96 | 7,227,700 | — | — |
| 1999-04-30 | $35.06 | $94.75 | 9,461,500 | — | — |
| 1999-04-29 | $35.19 | $95.09 | 6,094,100 | — | — |
| 1999-04-28 | $34.56 | $93.40 | 4,590,200 | — | — |
| 1999-04-27 | $34.75 | $93.91 | 4,893,300 | — | — |
| 1999-04-26 | $34.38 | $92.89 | 7,699,100 | — | — |
| 1999-04-23 | $35.13 | $94.92 | 9,224,100 | — | — |
| 1999-04-22 | $34.50 | $93.23 | 7,536,500 | — | — |
| 1999-04-21 | $34.00 | $91.88 | 7,470,200 | — | — |
| 1999-04-20 | $34.25 | $92.55 | 7,080,400 | — | — |
| 1999-04-19 | $33.13 | $89.51 | 10,859,700 | — | — |
| 1999-04-16 | $34.75 | $93.91 | 5,636,800 | — | — |
| 1999-04-15 | $34.94 | $94.41 | 6,304,700 | — | — |
| 1999-04-14 | $34.63 | $93.57 | 7,258,000 | — | — |
| 1999-04-13 | $35.25 | $95.26 | 7,963,700 | — | — |
| 1999-04-12 | $36.00 | $97.28 | 9,281,500 | — | — |
| 1999-04-09 | $34.94 | $94.41 | 14,299,000 | — | — |
| 1999-04-08 | $34.31 | $92.72 | 11,269,300 | — | — |
| 1999-04-07 | $33.56 | $90.70 | 15,038,200 | — | — |
| 1999-04-06 | $34.75 | $93.91 | 11,627,900 | — | — |
| 1999-04-05 | $35.13 | $94.92 | 9,543,200 | — | — |
| 1999-04-01 | $34.56 | $93.40 | 15,864,500 | — | — |
| 1999-03-31 | $35.19 | $95.09 | 46,612,800 | — | — |
| 1999-03-30 | $37.75 | $102.01 | 13,122,200 | — | — |
| 1999-03-29 | $41.19 | $111.30 | 7,754,300 | — | — |
| 1999-03-26 | $40.06 | $108.26 | 4,606,100 | — | — |
| 1999-03-25 | $40.50 | $109.44 | 6,603,400 | — | — |
| 1999-03-24 | $40.88 | $110.46 | 4,852,900 | — | — |
| 1999-03-23 | $40.50 | $109.44 | 8,343,600 | — | — |
| 1999-03-22 | $41.81 | $112.99 | 5,984,700 | — | — |
| 1999-03-19 | $40.88 | $110.46 | 12,167,000 | — | — |
| 1999-03-18 | $42.00 | $113.50 | 14,638,500 | — | — |
| 1999-03-17 | $38.25 | $103.36 | 16,487,500 | — | — |
| 1999-03-16 | $38.50 | $104.04 | 9,839,300 | — | — |
| 1999-03-15 | $38.63 | $104.38 | 9,376,000 | — | — |
| 1999-03-12 | $39.31 | $106.23 | 8,869,500 | — | — |
| 1999-03-11 | $39.88 | $107.75 | 7,826,900 | — | — |
| 1999-03-10 | $40.31 | $107.75 | 7,853,900 | — | — |
| 1999-03-09 | $39.94 | $106.75 | 10,847,800 | — | — |
| 1999-03-08 | $39.38 | $105.24 | 5,868,500 | — | — |
| 1999-03-05 | $40.00 | $106.91 | 4,925,100 | — | — |
| 1999-03-04 | $39.94 | $106.75 | 6,070,400 | — | — |
| 1999-03-03 | $39.31 | $105.08 | 3,852,500 | — | — |
| 1999-03-02 | $39.06 | $104.41 | 5,089,200 | — | — |
| 1999-03-01 | $38.88 | $103.91 | 5,749,500 | — | — |
| 1999-02-26 | $39.13 | $104.57 | 5,459,800 | — | — |
| 1999-02-25 | $40.06 | $107.08 | 5,572,500 | — | — |
| 1999-02-24 | $40.56 | $108.42 | 6,542,800 | — | — |
| 1999-02-23 | $41.00 | $109.59 | 5,919,800 | — | — |
| 1999-02-22 | $40.88 | $109.25 | 5,892,700 | — | — |
| 1999-02-19 | $39.94 | $106.75 | 8,403,300 | — | — |
| 1999-02-18 | $39.13 | $104.57 | 8,362,000 | — | — |
| 1999-02-17 | $38.63 | $103.24 | 10,968,200 | — | — |
| 1999-02-16 | $39.63 | $105.91 | 12,886,200 | — | — |
| 1999-02-12 | $40.44 | $108.08 | 13,007,400 | — | — |
| 1999-02-11 | $40.38 | $107.92 | 22,903,600 | — | — |
| 1999-02-10 | $41.44 | $110.75 | 25,397,700 | — | — |
| 1999-02-09 | $45.38 | $121.28 | 5,719,200 | — | — |
| 1999-02-08 | $45.75 | $122.28 | 5,065,900 | — | — |
| 1999-02-05 | $46.13 | $123.28 | 5,933,200 | — | — |
| 1999-02-04 | $46.63 | $124.62 | 5,831,900 | — | — |
| 1999-02-03 | $46.81 | $125.12 | 6,361,300 | — | — |
| 1999-02-02 | $46.25 | $123.62 | 6,637,800 | — | — |
| 1999-02-01 | $46.00 | $122.95 | 6,966,300 | — | — |
| 1999-01-29 | $46.88 | $125.29 | 8,091,500 | — | — |
| 1999-01-28 | $48.69 | $130.13 | 8,150,500 | — | — |
| 1999-01-27 | $46.44 | $124.12 | 7,048,200 | — | — |
| 1999-01-26 | $48.25 | $128.96 | 7,392,600 | — | — |
| 1999-01-25 | $46.94 | $125.46 | 5,615,800 | — | — |
| 1999-01-22 | $46.38 | $123.95 | 9,832,800 | — | — |
| 1999-01-21 | $46.19 | $123.45 | 13,914,300 | — | — |
| 1999-01-20 | $48.44 | $129.46 | 25,284,700 | — | — |
| 1999-01-19 | $50.81 | $135.81 | 7,319,900 | — | — |
| 1999-01-15 | $52.25 | $139.65 | 6,825,100 | — | — |
| 1999-01-14 | $53.00 | $141.66 | 7,619,400 | — | — |
| 1999-01-13 | $54.19 | $144.83 | 6,563,300 | — | — |
| 1999-01-12 | $54.31 | $145.17 | 4,616,600 | — | — |
| 1999-01-11 | $55.25 | $147.67 | 5,841,200 | — | — |
| 1999-01-08 | $54.63 | $146.00 | 7,154,200 | — | — |
| 1999-01-07 | $53.56 | $143.16 | 5,682,500 | — | — |
| 1999-01-06 | $53.13 | $141.99 | 7,844,800 | — | — |
| 1999-01-05 | $52.38 | $139.99 | 6,830,500 | — | — |
| 1999-01-04 | $52.56 | $140.49 | 7,208,400 | — | — |