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
- 1973-05-08 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 | $19.78 | $22.92 | 550,400 | — | — |
| 1999-12-30 | $19.50 | $22.60 | 999,400 | — | — |
| 1999-12-29 | $19.09 | $22.13 | 651,000 | — | — |
| 1999-12-28 | $19.28 | $22.34 | 1,178,400 | — | — |
| 1999-12-27 | $18.97 | $21.98 | 1,022,200 | — | — |
| 1999-12-23 | $17.97 | $20.82 | 1,472,600 | — | — |
| 1999-12-22 | $18.16 | $21.04 | 967,000 | — | — |
| 1999-12-21 | $18.38 | $21.29 | 1,375,800 | — | — |
| 1999-12-20 | $18.53 | $21.47 | 1,448,200 | — | — |
| 1999-12-17 | $18.72 | $21.69 | 1,587,600 | — | — |
| 1999-12-16 | $18.81 | $21.80 | 868,600 | — | — |
| 1999-12-15 | $18.75 | $21.73 | 1,003,200 | — | — |
| 1999-12-14 | $18.91 | $21.91 | 2,174,600 | — | — |
| 1999-12-13 | $18.31 | $21.22 | 1,412,800 | — | — |
| 1999-12-10 | $19.00 | $22.02 | 543,800 | — | — |
| 1999-12-09 | $18.81 | $21.80 | 1,348,600 | — | — |
| 1999-12-08 | $18.72 | $21.69 | 1,088,800 | — | — |
| 1999-12-07 | $18.50 | $21.44 | 1,307,800 | — | — |
| 1999-12-06 | $18.75 | $21.73 | 1,198,600 | — | — |
| 1999-12-03 | $19.28 | $22.34 | 1,326,800 | — | — |
| 1999-12-02 | $19.03 | $22.05 | 940,200 | — | — |
| 1999-12-01 | $19.22 | $22.27 | 1,152,000 | — | — |
| 1999-11-30 | $19.03 | $22.05 | 1,057,800 | — | — |
| 1999-11-29 | $19.13 | $22.16 | 1,123,800 | — | — |
| 1999-11-26 | $19.25 | $22.31 | 260,000 | — | — |
| 1999-11-24 | $19.41 | $22.49 | 1,580,200 | — | — |
| 1999-11-23 | $19.56 | $22.67 | 2,092,400 | — | — |
| 1999-11-22 | $20.00 | $23.18 | 2,563,600 | — | — |
| 1999-11-19 | $20.03 | $23.21 | 911,400 | — | — |
| 1999-11-18 | $19.88 | $23.03 | 1,962,600 | — | — |
| 1999-11-17 | $19.88 | $23.03 | 1,476,400 | — | — |
| 1999-11-16 | $19.69 | $22.81 | 1,995,800 | — | — |
| 1999-11-15 | $19.34 | $22.42 | 1,330,000 | — | — |
| 1999-11-12 | $19.22 | $22.27 | 1,434,200 | — | — |
| 1999-11-11 | $19.19 | $22.24 | 1,327,800 | — | — |
| 1999-11-10 | $19.63 | $22.74 | 1,956,000 | — | — |
| 1999-11-09 | $19.56 | $22.67 | 2,515,000 | — | — |
| 1999-11-08 | $20.16 | $23.36 | 1,856,200 | — | — |
| 1999-11-05 | $19.56 | $22.67 | 1,716,800 | — | — |
| 1999-11-04 | $19.22 | $22.27 | 939,600 | — | — |
| 1999-11-03 | $19.16 | $22.20 | 1,635,200 | — | — |
| 1999-11-02 | $18.97 | $21.98 | 2,198,200 | — | — |
| 1999-11-01 | $19.38 | $22.45 | 1,902,400 | — | — |
| 1999-10-29 | $19.22 | $22.27 | 1,896,800 | — | — |
| 1999-10-28 | $18.63 | $21.58 | 1,599,600 | — | — |
| 1999-10-27 | $18.31 | $21.22 | 1,438,200 | — | — |
| 1999-10-26 | $17.84 | $20.68 | 1,659,200 | — | — |
| 1999-10-25 | $18.41 | $21.33 | 2,115,600 | — | — |
| 1999-10-22 | $17.97 | $20.82 | 1,122,600 | — | — |
| 1999-10-21 | $17.69 | $20.50 | 1,007,000 | — | — |
| 1999-10-20 | $17.66 | $20.46 | 999,800 | — | — |
| 1999-10-19 | $17.44 | $20.21 | 1,939,200 | — | — |
| 1999-10-18 | $16.97 | $19.66 | 1,634,800 | — | — |
| 1999-10-15 | $16.34 | $18.94 | 1,064,800 | — | — |
| 1999-10-14 | $16.72 | $19.37 | 944,800 | — | — |
| 1999-10-13 | $16.53 | $19.16 | 865,200 | — | — |
| 1999-10-12 | $16.47 | $19.08 | 2,248,400 | — | — |
| 1999-10-11 | $16.94 | $19.63 | 1,214,400 | — | — |
| 1999-10-08 | $17.22 | $19.95 | 1,641,600 | — | — |
| 1999-10-07 | $16.59 | $19.23 | 1,014,200 | — | — |
| 1999-10-06 | $16.59 | $19.23 | 2,598,200 | — | — |
| 1999-10-05 | $16.22 | $18.80 | 1,590,800 | — | — |
| 1999-10-04 | $16.69 | $19.34 | 1,247,600 | — | — |
| 1999-10-01 | $17.16 | $19.88 | 1,450,600 | — | — |
| 1999-09-30 | $17.53 | $20.32 | 1,593,600 | — | — |
| 1999-09-29 | $17.50 | $20.28 | 2,924,000 | — | — |
| 1999-09-28 | $17.25 | $19.93 | 1,477,600 | — | — |
| 1999-09-27 | $16.91 | $19.54 | 1,030,800 | — | — |
| 1999-09-24 | $16.78 | $19.39 | 1,081,400 | — | — |
| 1999-09-23 | $17.00 | $19.64 | 1,050,800 | — | — |
| 1999-09-22 | $17.16 | $19.82 | 1,255,600 | — | — |
| 1999-09-21 | $16.94 | $19.57 | 1,261,400 | — | — |
| 1999-09-20 | $17.00 | $19.64 | 610,000 | — | — |
| 1999-09-17 | $16.75 | $19.35 | 1,006,800 | — | — |
| 1999-09-16 | $16.75 | $19.35 | 803,600 | — | — |
| 1999-09-15 | $16.66 | $19.25 | 798,800 | — | — |
| 1999-09-14 | $16.38 | $18.92 | 659,000 | — | — |
| 1999-09-13 | $16.75 | $19.35 | 489,600 | — | — |
| 1999-09-10 | $16.78 | $19.39 | 901,000 | — | — |
| 1999-09-09 | $16.63 | $19.21 | 448,400 | — | — |
| 1999-09-08 | $16.38 | $18.92 | 702,200 | — | — |
| 1999-09-07 | $16.47 | $19.03 | 636,800 | — | — |
| 1999-09-03 | $16.59 | $19.17 | 1,256,000 | — | — |
| 1999-09-02 | $16.28 | $18.81 | 1,799,600 | — | — |
| 1999-09-01 | $16.50 | $19.07 | 461,200 | — | — |
| 1999-08-31 | $16.31 | $18.85 | 1,593,000 | — | — |
| 1999-08-30 | $16.56 | $19.14 | 674,600 | — | — |
| 1999-08-27 | $16.56 | $19.14 | 735,200 | — | — |
| 1999-08-26 | $16.69 | $19.28 | 973,400 | — | — |
| 1999-08-25 | $16.91 | $19.54 | 1,311,800 | — | — |
| 1999-08-24 | $16.06 | $18.56 | 1,605,400 | — | — |
| 1999-08-23 | $16.09 | $18.60 | 980,200 | — | — |
| 1999-08-20 | $15.59 | $18.02 | 993,200 | — | — |
| 1999-08-19 | $15.56 | $17.98 | 619,400 | — | — |
| 1999-08-18 | $15.34 | $17.73 | 704,600 | — | — |
| 1999-08-17 | $15.72 | $18.16 | 882,200 | — | — |
| 1999-08-16 | $15.78 | $18.24 | 500,400 | — | — |
| 1999-08-13 | $15.63 | $18.05 | 810,600 | — | — |
| 1999-08-12 | $15.16 | $17.51 | 1,069,400 | — | — |
| 1999-08-11 | $15.47 | $17.87 | 702,800 | — | — |
| 1999-08-10 | $15.34 | $17.73 | 1,168,000 | — | — |
| 1999-08-09 | $15.78 | $18.24 | 1,441,000 | — | — |
| 1999-08-06 | $15.50 | $17.91 | 1,348,600 | — | — |
| 1999-08-05 | $15.44 | $17.84 | 677,600 | — | — |
| 1999-08-04 | $15.38 | $17.77 | 2,834,800 | — | — |
| 1999-08-03 | $15.66 | $18.09 | 1,480,600 | — | — |
| 1999-08-02 | $15.81 | $18.27 | 991,800 | — | — |
| 1999-07-30 | $16.34 | $18.89 | 1,913,600 | — | — |
| 1999-07-29 | $15.81 | $18.27 | 680,400 | — | — |
| 1999-07-28 | $16.00 | $18.49 | 1,213,600 | — | — |
| 1999-07-27 | $16.16 | $18.67 | 1,202,000 | — | — |
| 1999-07-26 | $15.63 | $18.05 | 664,000 | — | — |
| 1999-07-23 | $15.63 | $18.05 | 567,400 | — | — |
| 1999-07-22 | $15.72 | $18.16 | 1,078,600 | — | — |
| 1999-07-21 | $15.81 | $18.27 | 1,036,200 | — | — |
| 1999-07-20 | $15.66 | $18.09 | 1,020,400 | — | — |
| 1999-07-19 | $15.75 | $18.20 | 733,800 | — | — |
| 1999-07-16 | $15.78 | $18.24 | 895,600 | — | — |
| 1999-07-15 | $15.66 | $18.09 | 1,137,600 | — | — |
| 1999-07-14 | $15.41 | $17.80 | 784,200 | — | — |
| 1999-07-13 | $15.47 | $17.87 | 1,439,800 | — | — |
| 1999-07-12 | $15.31 | $17.69 | 934,800 | — | — |
| 1999-07-09 | $15.25 | $17.62 | 754,800 | — | — |
| 1999-07-08 | $15.22 | $17.59 | 1,043,200 | — | — |
| 1999-07-07 | $15.47 | $17.87 | 586,800 | — | — |
| 1999-07-06 | $15.38 | $17.77 | 919,800 | — | — |
| 1999-07-02 | $15.38 | $17.77 | 1,437,600 | — | — |
| 1999-07-01 | $15.00 | $17.33 | 2,051,400 | — | — |
| 1999-06-30 | $14.91 | $17.22 | 1,488,200 | — | — |
| 1999-06-29 | $15.19 | $17.49 | 756,400 | — | — |
| 1999-06-28 | $15.44 | $17.78 | 1,041,200 | — | — |
| 1999-06-25 | $15.00 | $17.28 | 751,200 | — | — |
| 1999-06-24 | $15.09 | $17.38 | 763,200 | — | — |
| 1999-06-23 | $15.16 | $17.46 | 557,200 | — | — |
| 1999-06-22 | $15.41 | $17.74 | 547,800 | — | — |
| 1999-06-21 | $15.25 | $17.56 | 474,800 | — | — |
| 1999-06-18 | $15.53 | $17.89 | 1,282,800 | — | — |
| 1999-06-17 | $15.53 | $17.89 | 537,600 | — | — |
| 1999-06-16 | $15.47 | $17.82 | 647,800 | — | — |
| 1999-06-15 | $15.53 | $17.89 | 1,065,600 | — | — |
| 1999-06-14 | $15.53 | $17.89 | 925,200 | — | — |
| 1999-06-11 | $15.25 | $17.56 | 1,179,400 | — | — |
| 1999-06-10 | $15.00 | $17.28 | 797,200 | — | — |
| 1999-06-09 | $15.00 | $17.28 | 460,000 | — | — |
| 1999-06-08 | $15.34 | $17.67 | 539,800 | — | — |
| 1999-06-07 | $15.50 | $17.85 | 583,000 | — | — |
| 1999-06-04 | $15.25 | $17.56 | 1,065,600 | — | — |
| 1999-06-03 | $15.19 | $17.49 | 710,800 | — | — |
| 1999-06-02 | $14.88 | $17.13 | 602,200 | — | — |
| 1999-06-01 | $14.88 | $17.13 | 725,600 | — | — |
| 1999-05-28 | $14.84 | $17.10 | 847,800 | — | — |
| 1999-05-27 | $14.66 | $16.88 | 1,242,800 | — | — |
| 1999-05-26 | $15.06 | $17.35 | 962,600 | — | — |
| 1999-05-25 | $15.22 | $17.53 | 1,161,800 | — | — |
| 1999-05-24 | $15.06 | $17.35 | 1,163,400 | — | — |
| 1999-05-21 | $15.03 | $17.31 | 558,800 | — | — |
| 1999-05-20 | $15.00 | $17.28 | 1,060,400 | — | — |
| 1999-05-19 | $14.94 | $17.20 | 1,150,000 | — | — |
| 1999-05-18 | $14.88 | $17.13 | 1,341,600 | — | — |
| 1999-05-17 | $15.09 | $17.38 | 867,000 | — | — |
| 1999-05-14 | $15.16 | $17.46 | 834,800 | — | — |
| 1999-05-13 | $15.19 | $17.49 | 1,090,200 | — | — |
| 1999-05-12 | $15.53 | $17.89 | 795,600 | — | — |
| 1999-05-11 | $15.75 | $18.14 | 885,800 | — | — |
| 1999-05-10 | $15.03 | $17.31 | 944,400 | — | — |
| 1999-05-07 | $15.50 | $17.85 | 922,600 | — | — |
| 1999-05-06 | $15.19 | $17.49 | 1,848,400 | — | — |
| 1999-05-05 | $15.31 | $17.64 | 1,183,800 | — | — |
| 1999-05-04 | $15.28 | $17.60 | 1,162,000 | — | — |
| 1999-05-03 | $15.50 | $17.85 | 1,994,000 | — | — |
| 1999-04-30 | $14.84 | $17.10 | 1,883,200 | — | — |
| 1999-04-29 | $14.56 | $16.77 | 2,178,200 | — | — |
| 1999-04-28 | $14.34 | $16.52 | 1,475,000 | — | — |
| 1999-04-27 | $14.09 | $16.23 | 1,637,200 | — | — |
| 1999-04-26 | $14.19 | $16.34 | 1,002,600 | — | — |
| 1999-04-23 | $14.41 | $16.59 | 1,160,800 | — | — |
| 1999-04-22 | $14.34 | $16.52 | 1,440,000 | — | — |
| 1999-04-21 | $14.34 | $16.52 | 1,579,000 | — | — |
| 1999-04-20 | $14.19 | $16.34 | 1,160,800 | — | — |
| 1999-04-19 | $14.25 | $16.41 | 1,145,600 | — | — |
| 1999-04-16 | $14.28 | $16.45 | 1,596,800 | — | — |
| 1999-04-15 | $14.09 | $16.23 | 1,483,400 | — | — |
| 1999-04-14 | $13.66 | $15.73 | 1,220,200 | — | — |
| 1999-04-13 | $13.34 | $15.37 | 1,700,400 | — | — |
| 1999-04-12 | $13.47 | $15.51 | 1,447,400 | — | — |
| 1999-04-09 | $13.38 | $15.40 | 1,905,800 | — | — |
| 1999-04-08 | $13.34 | $15.37 | 3,190,000 | — | — |
| 1999-04-07 | $13.00 | $14.97 | 1,097,600 | — | — |
| 1999-04-06 | $13.09 | $15.08 | 1,004,200 | — | — |
| 1999-04-05 | $13.22 | $15.22 | 991,600 | — | — |
| 1999-04-01 | $13.59 | $15.66 | 1,623,400 | — | — |
| 1999-03-31 | $13.16 | $15.15 | 1,261,600 | — | — |
| 1999-03-30 | $13.53 | $15.58 | 954,800 | — | — |
| 1999-03-29 | $14.00 | $16.07 | 914,600 | — | — |
| 1999-03-26 | $13.72 | $15.74 | 963,000 | — | — |
| 1999-03-25 | $13.84 | $15.89 | 841,600 | — | — |
| 1999-03-24 | $13.94 | $15.99 | 610,800 | — | — |
| 1999-03-23 | $13.84 | $15.89 | 1,172,800 | — | — |
| 1999-03-22 | $13.84 | $15.89 | 797,600 | — | — |
| 1999-03-19 | $13.75 | $15.78 | 1,388,600 | — | — |
| 1999-03-18 | $13.97 | $16.03 | 1,293,400 | — | — |
| 1999-03-17 | $13.69 | $15.71 | 626,000 | — | — |
| 1999-03-16 | $13.88 | $15.92 | 989,400 | — | — |
| 1999-03-15 | $14.13 | $16.21 | 840,800 | — | — |
| 1999-03-12 | $14.13 | $16.21 | 2,293,800 | — | — |
| 1999-03-11 | $13.84 | $15.89 | 992,200 | — | — |
| 1999-03-10 | $13.63 | $15.64 | 1,225,800 | — | — |
| 1999-03-09 | $13.63 | $15.64 | 1,255,600 | — | — |
| 1999-03-08 | $13.94 | $15.99 | 758,000 | — | — |
| 1999-03-05 | $14.19 | $16.28 | 861,400 | — | — |
| 1999-03-04 | $14.00 | $16.07 | 970,000 | — | — |
| 1999-03-03 | $13.72 | $15.74 | 651,400 | — | — |
| 1999-03-02 | $13.84 | $15.89 | 769,600 | — | — |
| 1999-03-01 | $14.03 | $16.10 | 1,081,200 | — | — |
| 1999-02-26 | $14.13 | $16.21 | 1,621,800 | — | — |
| 1999-02-25 | $13.94 | $15.99 | 1,342,600 | — | — |
| 1999-02-24 | $14.25 | $16.35 | 3,277,800 | — | — |
| 1999-02-23 | $14.19 | $16.28 | 2,033,400 | — | — |
| 1999-02-22 | $14.03 | $16.10 | 3,114,000 | — | — |
| 1999-02-19 | $13.50 | $15.49 | 1,543,000 | — | — |
| 1999-02-18 | $13.50 | $15.49 | 1,300,000 | — | — |
| 1999-02-17 | $13.38 | $15.35 | 1,459,600 | — | — |
| 1999-02-16 | $13.03 | $14.95 | 1,150,400 | — | — |
| 1999-02-12 | $13.03 | $14.95 | 1,138,000 | — | — |
| 1999-02-11 | $13.25 | $15.21 | 584,200 | — | — |
| 1999-02-10 | $13.13 | $15.06 | 903,600 | — | — |
| 1999-02-09 | $13.13 | $15.06 | 1,147,000 | — | — |
| 1999-02-08 | $13.28 | $15.24 | 1,021,400 | — | — |
| 1999-02-05 | $13.31 | $15.28 | 1,075,200 | — | — |
| 1999-02-04 | $13.25 | $15.21 | 1,037,400 | — | — |
| 1999-02-03 | $13.34 | $15.31 | 850,600 | — | — |
| 1999-02-02 | $13.25 | $15.21 | 995,600 | — | — |
| 1999-02-01 | $13.16 | $15.10 | 1,606,400 | — | — |
| 1999-01-29 | $13.63 | $15.64 | 1,166,800 | — | — |
| 1999-01-28 | $13.47 | $15.46 | 2,762,800 | — | — |
| 1999-01-27 | $12.91 | $14.81 | 1,412,000 | — | — |
| 1999-01-26 | $13.09 | $15.03 | 1,092,000 | — | — |
| 1999-01-25 | $13.06 | $14.99 | 1,563,800 | — | — |
| 1999-01-22 | $12.84 | $14.74 | 1,213,200 | — | — |
| 1999-01-21 | $12.63 | $14.49 | 2,269,800 | — | — |
| 1999-01-20 | $12.91 | $14.81 | 1,265,800 | — | — |
| 1999-01-19 | $13.16 | $15.10 | 2,133,400 | — | — |
| 1999-01-15 | $13.34 | $15.31 | 1,386,400 | — | — |
| 1999-01-14 | $13.34 | $15.31 | 4,045,400 | — | — |
| 1999-01-13 | $13.63 | $15.64 | 2,008,800 | — | — |
| 1999-01-12 | $13.44 | $15.42 | 946,800 | — | — |
| 1999-01-11 | $13.47 | $15.46 | 1,161,000 | — | — |
| 1999-01-08 | $14.22 | $16.32 | 2,049,000 | — | — |
| 1999-01-07 | $13.75 | $15.78 | 1,358,200 | — | — |
| 1999-01-06 | $14.22 | $16.32 | 931,000 | — | — |
| 1999-01-05 | $13.84 | $15.89 | 578,000 | — | — |
| 1999-01-04 | $13.97 | $16.03 | 1,197,600 | — | — |