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 | $20.45 | $65.05 | 1,426,286 | — | — |
| 1999-12-30 | $20.18 | $64.17 | 1,725,654 | — | — |
| 1999-12-29 | $20.02 | $63.67 | 2,854,480 | — | — |
| 1999-12-28 | $20.20 | $64.24 | 3,344,209 | — | — |
| 1999-12-27 | $19.19 | $61.05 | 3,718,578 | — | — |
| 1999-12-23 | $18.74 | $59.61 | 3,478,957 | — | — |
| 1999-12-22 | $18.09 | $57.54 | 3,372,811 | — | — |
| 1999-12-21 | $18.35 | $58.36 | 3,374,083 | — | — |
| 1999-12-20 | $18.20 | $57.89 | 3,990,297 | — | — |
| 1999-12-17 | $17.74 | $56.42 | 6,928,676 | — | — |
| 1999-12-16 | $18.07 | $57.48 | 4,914,459 | — | — |
| 1999-12-15 | $18.29 | $58.17 | 4,628,439 | — | — |
| 1999-12-14 | $18.37 | $58.42 | 4,654,499 | — | — |
| 1999-12-13 | $18.68 | $59.40 | 4,225,787 | — | — |
| 1999-12-10 | $18.64 | $59.29 | 3,628,958 | — | — |
| 1999-12-09 | $18.70 | $59.48 | 4,802,594 | — | — |
| 1999-12-08 | $18.41 | $58.54 | 4,187,333 | — | — |
| 1999-12-07 | $17.66 | $56.17 | 6,355,682 | — | — |
| 1999-12-06 | $18.37 | $58.42 | 4,319,855 | — | — |
| 1999-12-03 | $19.00 | $60.42 | 6,554,943 | — | — |
| 1999-12-02 | $18.50 | $58.83 | 5,128,974 | — | — |
| 1999-12-01 | $18.27 | $58.11 | 7,031,643 | — | — |
| 1999-11-30 | $17.78 | $56.54 | 5,087,025 | — | — |
| 1999-11-29 | $17.09 | $54.35 | 3,569,530 | — | — |
| 1999-11-26 | $17.39 | $55.29 | 1,402,769 | — | — |
| 1999-11-24 | $17.66 | $56.17 | 4,447,293 | — | — |
| 1999-11-23 | $17.66 | $56.17 | 4,309,050 | — | — |
| 1999-11-22 | $17.15 | $54.54 | 4,510,218 | — | — |
| 1999-11-19 | $17.96 | $57.11 | 4,761,280 | — | — |
| 1999-11-18 | $18.39 | $58.48 | 4,122,184 | — | — |
| 1999-11-17 | $17.74 | $56.42 | 4,272,821 | — | — |
| 1999-11-16 | $17.78 | $56.34 | 6,011,187 | — | — |
| 1999-11-15 | $17.15 | $54.35 | 5,920,932 | — | — |
| 1999-11-12 | $16.99 | $53.85 | 4,449,200 | — | — |
| 1999-11-11 | $16.93 | $53.66 | 6,576,553 | — | — |
| 1999-11-10 | $16.93 | $53.66 | 7,356,434 | — | — |
| 1999-11-09 | $17.27 | $54.72 | 4,852,170 | — | — |
| 1999-11-08 | $17.70 | $56.09 | 3,188,487 | — | — |
| 1999-11-05 | $17.58 | $55.72 | 7,792,456 | — | — |
| 1999-11-04 | $17.86 | $56.59 | 4,824,840 | — | — |
| 1999-11-03 | $18.76 | $59.46 | 2,745,474 | — | — |
| 1999-11-02 | $18.88 | $59.83 | 3,975,042 | — | — |
| 1999-11-01 | $18.76 | $59.46 | 2,950,137 | — | — |
| 1999-10-29 | $19.04 | $60.33 | 6,096,675 | — | — |
| 1999-10-28 | $18.19 | $57.65 | 6,095,086 | — | — |
| 1999-10-27 | $17.31 | $54.85 | 4,596,659 | — | — |
| 1999-10-26 | $17.21 | $54.53 | 3,758,621 | — | — |
| 1999-10-25 | $17.42 | $55.22 | 4,408,204 | — | — |
| 1999-10-22 | $17.92 | $56.78 | 3,756,396 | — | — |
| 1999-10-21 | $17.54 | $55.59 | 6,411,297 | — | — |
| 1999-10-20 | $17.62 | $55.84 | 7,372,642 | — | — |
| 1999-10-19 | $16.87 | $53.48 | 5,428,660 | — | — |
| 1999-10-18 | $16.46 | $52.17 | 3,569,847 | — | — |
| 1999-10-15 | $16.56 | $52.48 | 5,277,069 | — | — |
| 1999-10-14 | $17.01 | $53.91 | 7,430,164 | — | — |
| 1999-10-13 | $16.74 | $53.04 | 7,230,268 | — | — |
| 1999-10-12 | $17.31 | $54.85 | 8,050,192 | — | — |
| 1999-10-11 | $18.39 | $58.27 | 4,813,081 | — | — |
| 1999-10-08 | $18.64 | $59.08 | 4,919,862 | — | — |
| 1999-10-07 | $18.31 | $58.03 | 5,243,700 | — | — |
| 1999-10-06 | $17.92 | $56.78 | 6,925,180 | — | — |
| 1999-10-05 | $17.50 | $55.47 | 8,047,649 | — | — |
| 1999-10-04 | $18.17 | $57.59 | 3,877,160 | — | — |
| 1999-10-01 | $18.23 | $57.78 | 6,589,901 | — | — |
| 1999-09-30 | $18.66 | $59.15 | 4,871,238 | — | — |
| 1999-09-29 | $18.21 | $57.71 | 6,492,972 | — | — |
| 1999-09-28 | $17.62 | $55.84 | 4,366,254 | — | — |
| 1999-09-27 | $17.78 | $56.34 | 4,490,196 | — | — |
| 1999-09-24 | $18.09 | $57.34 | 8,926,684 | — | — |
| 1999-09-23 | $17.64 | $55.91 | 15,458,745 | — | — |
| 1999-09-22 | $18.45 | $58.46 | 10,160,066 | — | — |
| 1999-09-21 | $19.16 | $60.71 | 5,858,325 | — | — |
| 1999-09-20 | $19.06 | $60.39 | 4,505,133 | — | — |
| 1999-09-17 | $19.45 | $61.64 | 7,418,723 | — | — |
| 1999-09-16 | $19.19 | $60.83 | 3,848,876 | — | — |
| 1999-09-15 | $19.47 | $61.70 | 5,189,356 | — | — |
| 1999-09-14 | $19.65 | $62.26 | 6,225,066 | — | — |
| 1999-09-13 | $19.67 | $62.33 | 5,098,148 | — | — |
| 1999-09-10 | $19.78 | $62.70 | 3,906,398 | — | — |
| 1999-09-09 | $20.30 | $64.32 | 3,541,881 | — | — |
| 1999-09-08 | $20.53 | $65.07 | 5,173,784 | — | — |
| 1999-09-07 | $20.61 | $65.32 | 10,540,473 | — | — |
| 1999-09-03 | $21.16 | $67.06 | 4,405,344 | — | — |
| 1999-09-02 | $21.18 | $67.12 | 2,493,777 | — | — |
| 1999-09-01 | $21.18 | $67.12 | 2,414,644 | — | — |
| 1999-08-31 | $20.81 | $65.94 | 3,726,841 | — | — |
| 1999-08-30 | $20.93 | $66.31 | 3,278,425 | — | — |
| 1999-08-27 | $21.40 | $67.81 | 3,819,320 | — | — |
| 1999-08-26 | $21.99 | $69.68 | 2,564,328 | — | — |
| 1999-08-25 | $22.03 | $69.80 | 3,273,340 | — | — |
| 1999-08-24 | $21.87 | $69.13 | 2,869,098 | — | — |
| 1999-08-23 | $22.03 | $69.62 | 2,584,032 | — | — |
| 1999-08-20 | $21.26 | $67.20 | 3,451,626 | — | — |
| 1999-08-19 | $20.91 | $66.08 | 2,476,933 | — | — |
| 1999-08-18 | $21.10 | $66.70 | 2,258,922 | — | — |
| 1999-08-17 | $21.26 | $67.20 | 2,810,941 | — | — |
| 1999-08-16 | $20.96 | $66.27 | 2,378,415 | — | — |
| 1999-08-13 | $20.53 | $64.90 | 2,639,011 | — | — |
| 1999-08-12 | $20.89 | $66.02 | 4,787,339 | — | — |
| 1999-08-11 | $19.88 | $62.85 | 3,595,271 | — | — |
| 1999-08-10 | $19.57 | $61.85 | 2,826,195 | — | — |
| 1999-08-09 | $19.96 | $63.10 | 1,787,307 | — | — |
| 1999-08-06 | $20.20 | $63.84 | 2,366,974 | — | — |
| 1999-08-05 | $20.37 | $64.40 | 2,938,061 | — | — |
| 1999-08-04 | $20.45 | $64.65 | 2,461,361 | — | — |
| 1999-08-03 | $20.63 | $65.21 | 2,745,474 | — | — |
| 1999-08-02 | $20.87 | $65.96 | 3,342,938 | — | — |
| 1999-07-30 | $20.98 | $66.33 | 2,413,691 | — | — |
| 1999-07-29 | $21.55 | $68.13 | 3,107,766 | — | — |
| 1999-07-28 | $22.09 | $69.81 | 1,900,126 | — | — |
| 1999-07-27 | $21.71 | $68.63 | 2,020,572 | — | — |
| 1999-07-26 | $21.73 | $68.69 | 2,681,279 | — | — |
| 1999-07-23 | $21.67 | $68.50 | 3,300,671 | — | — |
| 1999-07-22 | $22.09 | $69.81 | 5,151,220 | — | — |
| 1999-07-21 | $22.12 | $69.93 | 4,191,782 | — | — |
| 1999-07-20 | $21.46 | $67.82 | 5,154,716 | — | — |
| 1999-07-19 | $21.65 | $68.44 | 3,028,316 | — | — |
| 1999-07-16 | $22.11 | $69.87 | 4,139,027 | — | — |
| 1999-07-15 | $21.65 | $68.44 | 4,368,161 | — | — |
| 1999-07-14 | $21.99 | $69.50 | 4,562,972 | — | — |
| 1999-07-13 | $21.52 | $68.01 | 3,836,799 | — | — |
| 1999-07-12 | $22.09 | $69.81 | 2,721,004 | — | — |
| 1999-07-09 | $22.01 | $69.56 | 2,871,005 | — | — |
| 1999-07-08 | $22.12 | $69.93 | 2,798,229 | — | — |
| 1999-07-07 | $22.07 | $69.75 | 4,027,797 | — | — |
| 1999-07-06 | $21.99 | $69.50 | 3,463,067 | — | — |
| 1999-07-02 | $22.03 | $69.62 | 3,027,998 | — | — |
| 1999-07-01 | $22.40 | $70.81 | 4,221,655 | — | — |
| 1999-06-30 | $22.66 | $71.61 | 7,247,747 | — | — |
| 1999-06-29 | $21.69 | $68.57 | 5,625,060 | — | — |
| 1999-06-28 | $20.51 | $64.84 | 5,199,208 | — | — |
| 1999-06-25 | $20.34 | $64.28 | 4,341,148 | — | — |
| 1999-06-24 | $19.90 | $62.91 | 5,919,978 | — | — |
| 1999-06-23 | $20.37 | $64.40 | 4,065,298 | — | — |
| 1999-06-22 | $20.69 | $65.40 | 3,305,756 | — | — |
| 1999-06-21 | $21.14 | $66.83 | 4,058,624 | — | — |
| 1999-06-18 | $20.93 | $66.14 | 6,681,745 | — | — |
| 1999-06-17 | $20.63 | $65.21 | 4,842,001 | — | — |
| 1999-06-16 | $20.18 | $63.78 | 6,544,138 | — | — |
| 1999-06-15 | $19.65 | $62.10 | 4,600,791 | — | — |
| 1999-06-14 | $19.67 | $62.16 | 7,214,378 | — | — |
| 1999-06-11 | $19.43 | $61.42 | 7,910,042 | — | — |
| 1999-06-10 | $19.69 | $62.23 | 10,390,789 | — | — |
| 1999-06-09 | $20.43 | $64.59 | 5,287,874 | — | — |
| 1999-06-08 | $21.16 | $66.89 | 3,911,165 | — | — |
| 1999-06-07 | $21.53 | $68.07 | 3,274,611 | — | — |
| 1999-06-04 | $21.22 | $67.08 | 5,037,448 | — | — |
| 1999-06-03 | $20.75 | $65.58 | 5,294,866 | — | — |
| 1999-06-02 | $20.26 | $64.03 | 6,223,477 | — | — |
| 1999-06-01 | $19.90 | $62.91 | 6,803,145 | — | — |
| 1999-05-28 | $19.53 | $61.73 | 4,149,515 | — | — |
| 1999-05-27 | $19.57 | $61.85 | 8,271,381 | — | — |
| 1999-05-26 | $20.37 | $64.40 | 6,966,176 | — | — |
| 1999-05-25 | $20.47 | $64.71 | 9,549,254 | — | — |
| 1999-05-24 | $20.06 | $63.41 | 8,260,893 | — | — |
| 1999-05-21 | $20.18 | $63.78 | 6,927,722 | — | — |
| 1999-05-20 | $19.84 | $62.72 | 9,190,140 | — | — |
| 1999-05-19 | $20.65 | $65.27 | 10,735,602 | — | — |
| 1999-05-18 | $20.89 | $66.02 | 7,101,241 | — | — |
| 1999-05-17 | $21.67 | $68.50 | 11,178,297 | — | — |
| 1999-05-14 | $22.26 | $70.37 | 5,930,784 | — | — |
| 1999-05-13 | $22.95 | $72.55 | 8,044,789 | — | — |
| 1999-05-12 | $23.03 | $72.79 | 6,233,329 | — | — |
| 1999-05-11 | $23.50 | $74.29 | 6,654,732 | — | — |
| 1999-05-10 | $23.26 | $73.51 | 5,439,465 | — | — |
| 1999-05-07 | $22.80 | $72.08 | 6,559,392 | — | — |
| 1999-05-06 | $22.68 | $71.68 | 5,041,579 | — | — |
| 1999-05-05 | $22.93 | $72.48 | 6,103,667 | — | — |
| 1999-05-04 | $23.23 | $73.24 | 7,732,074 | — | — |
| 1999-05-03 | $23.34 | $73.61 | 7,040,541 | — | — |
| 1999-04-30 | $22.79 | $71.87 | 13,976,208 | — | — |
| 1999-04-29 | $22.69 | $71.53 | 4,816,577 | — | — |
| 1999-04-28 | $22.70 | $71.56 | 6,799,649 | — | — |
| 1999-04-27 | $22.64 | $71.38 | 7,694,574 | — | — |
| 1999-04-26 | $21.90 | $69.05 | 4,097,078 | — | — |
| 1999-04-23 | $21.88 | $68.99 | 4,469,539 | — | — |
| 1999-04-22 | $21.71 | $68.46 | 6,911,514 | — | — |
| 1999-04-21 | $21.53 | $67.90 | 11,489,741 | — | — |
| 1999-04-20 | $22.33 | $70.42 | 19,719,490 | — | — |
| 1999-04-19 | $22.81 | $71.93 | 17,981,124 | — | — |
| 1999-04-16 | $22.34 | $70.45 | 8,386,742 | — | — |
| 1999-04-15 | $22.26 | $70.20 | 12,685,305 | — | — |
| 1999-04-14 | $21.55 | $67.97 | 8,618,736 | — | — |
| 1999-04-13 | $20.77 | $65.49 | 5,349,845 | — | — |
| 1999-04-12 | $20.81 | $65.61 | 5,701,968 | — | — |
| 1999-04-09 | $20.73 | $65.36 | 5,974,640 | — | — |
| 1999-04-08 | $21.05 | $66.38 | 4,118,052 | — | — |
| 1999-04-07 | $21.17 | $66.76 | 5,213,827 | — | — |
| 1999-04-06 | $21.30 | $67.16 | 2,920,582 | — | — |
| 1999-04-05 | $21.40 | $67.47 | 3,094,101 | — | — |
| 1999-04-01 | $21.11 | $66.57 | 3,879,702 | — | — |
| 1999-03-31 | $21.31 | $67.19 | 4,343,690 | — | — |
| 1999-03-30 | $21.34 | $67.28 | 4,314,453 | — | — |
| 1999-03-29 | $21.15 | $66.69 | 5,686,078 | — | — |
| 1999-03-26 | $20.77 | $65.49 | 4,997,087 | — | — |
| 1999-03-25 | $20.58 | $64.90 | 6,035,658 | — | — |
| 1999-03-24 | $20.23 | $63.78 | 4,499,412 | — | — |
| 1999-03-23 | $20.45 | $64.49 | 3,511,690 | — | — |
| 1999-03-22 | $20.96 | $66.11 | 2,787,742 | — | — |
| 1999-03-19 | $21.22 | $66.91 | 8,899,671 | — | — |
| 1999-03-18 | $20.77 | $65.49 | 5,116,580 | — | — |
| 1999-03-17 | $20.49 | $64.62 | 7,640,548 | — | — |
| 1999-03-16 | $20.39 | $64.31 | 3,209,144 | — | — |
| 1999-03-15 | $20.35 | $64.18 | 3,608,301 | — | — |
| 1999-03-12 | $20.06 | $63.25 | 3,179,271 | — | — |
| 1999-03-11 | $20.05 | $63.22 | 4,594,117 | — | — |
| 1999-03-10 | $19.82 | $62.51 | 3,832,668 | — | — |
| 1999-03-09 | $19.86 | $62.63 | 3,259,357 | — | — |
| 1999-03-08 | $19.98 | $63.00 | 4,449,836 | — | — |
| 1999-03-05 | $20.31 | $64.03 | 6,235,236 | — | — |
| 1999-03-04 | $19.74 | $62.23 | 3,659,149 | — | — |
| 1999-03-03 | $19.40 | $61.18 | 6,097,311 | — | — |
| 1999-03-02 | $19.61 | $61.83 | 3,294,315 | — | — |
| 1999-03-01 | $19.61 | $61.83 | 5,211,284 | — | — |
| 1999-02-26 | $19.49 | $61.45 | 5,885,656 | — | — |
| 1999-02-25 | $19.19 | $60.52 | 4,671,024 | — | — |
| 1999-02-24 | $19.53 | $61.58 | 4,692,635 | — | — |
| 1999-02-23 | $19.68 | $62.04 | 4,142,841 | — | — |
| 1999-02-22 | $19.90 | $62.76 | 8,978,486 | — | — |
| 1999-02-19 | $19.74 | $62.23 | 6,162,142 | — | — |
| 1999-02-18 | $19.36 | $61.05 | 4,341,784 | — | — |
| 1999-02-17 | $19.16 | $60.40 | 5,440,100 | — | — |
| 1999-02-16 | $19.12 | $60.10 | 4,949,417 | — | — |
| 1999-02-12 | $18.72 | $58.86 | 4,402,801 | — | — |
| 1999-02-11 | $19.12 | $60.10 | 4,847,721 | — | — |
| 1999-02-10 | $18.72 | $58.86 | 7,251,560 | — | — |
| 1999-02-09 | $18.92 | $59.48 | 5,923,792 | — | — |
| 1999-02-08 | $18.88 | $59.36 | 8,571,702 | — | — |
| 1999-02-05 | $19.67 | $61.83 | 8,593,312 | — | — |
| 1999-02-04 | $19.28 | $60.62 | 4,969,756 | — | — |
| 1999-02-03 | $19.27 | $60.59 | 3,758,303 | — | — |
| 1999-02-02 | $19.08 | $59.97 | 4,852,806 | — | — |
| 1999-02-01 | $19.09 | $60.00 | 4,486,700 | — | — |
| 1999-01-29 | $18.79 | $59.08 | 3,481,817 | — | — |
| 1999-01-28 | $18.40 | $57.84 | 4,947,510 | — | — |
| 1999-01-27 | $18.23 | $57.32 | 3,371,858 | — | — |
| 1999-01-26 | $18.45 | $58.00 | 4,192,418 | — | — |
| 1999-01-25 | $18.22 | $57.28 | 3,409,358 | — | — |
| 1999-01-22 | $18.02 | $56.67 | 5,119,758 | — | — |
| 1999-01-21 | $17.93 | $56.36 | 9,750,104 | — | — |
| 1999-01-20 | $17.62 | $55.40 | 5,176,326 | — | — |
| 1999-01-19 | $17.15 | $53.91 | 6,943,930 | — | — |
| 1999-01-15 | $17.26 | $54.25 | 3,793,896 | — | — |
| 1999-01-14 | $17.08 | $53.70 | 4,246,444 | — | — |
| 1999-01-13 | $17.44 | $54.84 | 6,872,107 | — | — |
| 1999-01-12 | $17.50 | $55.03 | 3,087,745 | — | — |
| 1999-01-11 | $17.65 | $55.49 | 3,146,856 | — | — |
| 1999-01-08 | $18.04 | $56.73 | 5,467,431 | — | — |
| 1999-01-07 | $17.49 | $55.00 | 5,196,666 | — | — |
| 1999-01-06 | $17.68 | $55.58 | 5,585,017 | — | — |
| 1999-01-05 | $17.49 | $55.00 | 5,876,758 | — | — |
| 1999-01-04 | $16.99 | $53.42 | 4,252,800 | — | — |