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
- 1973-05-03 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 | $21.13 | $29.24 | 7,636,200 | — | — |
| 1999-12-30 | $21.00 | $29.07 | 2,345,200 | — | — |
| 1999-12-29 | $21.06 | $29.16 | 1,471,700 | — | — |
| 1999-12-28 | $21.00 | $28.84 | 2,362,400 | — | — |
| 1999-12-27 | $20.50 | $28.16 | 2,072,000 | — | — |
| 1999-12-23 | $20.88 | $28.67 | 1,713,700 | — | — |
| 1999-12-22 | $20.75 | $28.50 | 2,840,400 | — | — |
| 1999-12-21 | $20.94 | $28.76 | 2,915,300 | — | — |
| 1999-12-20 | $20.31 | $27.90 | 2,593,600 | — | — |
| 1999-12-17 | $20.25 | $27.81 | 5,126,000 | — | — |
| 1999-12-16 | $20.88 | $28.67 | 3,733,600 | — | — |
| 1999-12-15 | $21.25 | $29.19 | 1,789,200 | — | — |
| 1999-12-14 | $21.13 | $29.02 | 6,670,800 | — | — |
| 1999-12-13 | $21.44 | $29.45 | 2,782,100 | — | — |
| 1999-12-10 | $21.94 | $30.13 | 4,881,900 | — | — |
| 1999-12-09 | $21.50 | $29.53 | 4,074,700 | — | — |
| 1999-12-08 | $22.00 | $30.22 | 2,470,600 | — | — |
| 1999-12-07 | $22.06 | $30.30 | 4,224,400 | — | — |
| 1999-12-06 | $23.44 | $32.19 | 2,276,400 | — | — |
| 1999-12-03 | $25.50 | $35.03 | 2,696,400 | — | — |
| 1999-12-02 | $25.06 | $34.42 | 2,109,300 | — | — |
| 1999-12-01 | $25.44 | $34.94 | 1,232,500 | — | — |
| 1999-11-30 | $26.00 | $35.71 | 2,511,200 | — | — |
| 1999-11-29 | $24.94 | $34.25 | 1,611,600 | — | — |
| 1999-11-26 | $26.13 | $35.88 | 352,200 | — | — |
| 1999-11-24 | $26.31 | $36.14 | 810,500 | — | — |
| 1999-11-23 | $26.69 | $36.66 | 1,379,800 | — | — |
| 1999-11-22 | $26.94 | $37.00 | 1,841,900 | — | — |
| 1999-11-19 | $26.25 | $36.06 | 2,057,700 | — | — |
| 1999-11-18 | $26.81 | $36.83 | 2,441,100 | — | — |
| 1999-11-17 | $27.69 | $38.03 | 1,851,000 | — | — |
| 1999-11-16 | $28.38 | $38.97 | 1,657,800 | — | — |
| 1999-11-15 | $28.38 | $38.97 | 915,500 | — | — |
| 1999-11-12 | $28.63 | $39.32 | 1,158,900 | — | — |
| 1999-11-11 | $27.81 | $38.20 | 836,000 | — | — |
| 1999-11-10 | $27.44 | $37.69 | 910,500 | — | — |
| 1999-11-09 | $27.81 | $38.20 | 906,500 | — | — |
| 1999-11-08 | $28.38 | $38.97 | 1,019,400 | — | — |
| 1999-11-05 | $28.25 | $38.80 | 2,233,100 | — | — |
| 1999-11-04 | $28.44 | $39.06 | 1,655,200 | — | — |
| 1999-11-03 | $28.63 | $39.32 | 1,222,100 | — | — |
| 1999-11-02 | $28.75 | $39.49 | 1,654,300 | — | — |
| 1999-11-01 | $28.81 | $39.58 | 1,838,400 | — | — |
| 1999-10-29 | $29.38 | $40.35 | 3,040,100 | — | — |
| 1999-10-28 | $28.63 | $39.32 | 6,281,700 | — | — |
| 1999-10-27 | $26.69 | $36.66 | 1,985,300 | — | — |
| 1999-10-26 | $25.44 | $34.94 | 1,159,500 | — | — |
| 1999-10-25 | $26.31 | $36.14 | 1,413,500 | — | — |
| 1999-10-22 | $26.63 | $36.57 | 2,025,900 | — | — |
| 1999-10-21 | $25.88 | $35.54 | 2,461,400 | — | — |
| 1999-10-20 | $26.13 | $35.88 | 1,731,800 | — | — |
| 1999-10-19 | $25.50 | $35.03 | 2,719,200 | — | — |
| 1999-10-18 | $24.44 | $33.57 | 1,535,500 | — | — |
| 1999-10-15 | $23.38 | $32.11 | 2,007,000 | — | — |
| 1999-10-14 | $24.00 | $32.97 | 2,049,600 | — | — |
| 1999-10-13 | $24.19 | $33.22 | 4,833,000 | — | — |
| 1999-10-12 | $26.56 | $36.49 | 4,178,900 | — | — |
| 1999-10-11 | $26.81 | $36.83 | 1,569,100 | — | — |
| 1999-10-08 | $26.69 | $36.66 | 1,603,400 | — | — |
| 1999-10-07 | $25.13 | $34.51 | 1,409,900 | — | — |
| 1999-10-06 | $26.19 | $35.97 | 2,262,100 | — | — |
| 1999-10-05 | $25.38 | $34.85 | 2,595,100 | — | — |
| 1999-10-04 | $25.88 | $35.54 | 1,611,100 | — | — |
| 1999-10-01 | $25.75 | $35.37 | 1,555,400 | — | — |
| 1999-09-30 | $25.63 | $35.20 | 3,079,300 | — | — |
| 1999-09-29 | $24.13 | $33.14 | 1,654,400 | — | — |
| 1999-09-28 | $23.56 | $32.36 | 1,877,300 | — | — |
| 1999-09-27 | $23.44 | $32.19 | 1,550,600 | — | — |
| 1999-09-24 | $23.75 | $32.62 | 1,702,500 | — | — |
| 1999-09-23 | $23.25 | $31.94 | 2,915,200 | — | — |
| 1999-09-22 | $22.31 | $30.65 | 1,998,900 | — | — |
| 1999-09-21 | $22.56 | $30.99 | 2,342,300 | — | — |
| 1999-09-20 | $23.44 | $32.19 | 1,896,800 | — | — |
| 1999-09-17 | $24.63 | $33.82 | 3,244,000 | — | — |
| 1999-09-16 | $24.06 | $33.05 | 1,228,600 | — | — |
| 1999-09-15 | $24.13 | $33.14 | 1,629,700 | — | — |
| 1999-09-14 | $24.00 | $32.83 | 1,815,400 | — | — |
| 1999-09-13 | $24.94 | $34.11 | 1,317,300 | — | — |
| 1999-09-10 | $25.31 | $34.62 | 2,096,000 | — | — |
| 1999-09-09 | $25.50 | $34.88 | 1,280,000 | — | — |
| 1999-09-08 | $26.31 | $35.99 | 1,228,400 | — | — |
| 1999-09-07 | $26.31 | $35.99 | 924,700 | — | — |
| 1999-09-03 | $27.56 | $37.70 | 1,305,000 | — | — |
| 1999-09-02 | $26.75 | $36.59 | 2,346,000 | — | — |
| 1999-09-01 | $26.75 | $36.59 | 1,701,800 | — | — |
| 1999-08-31 | $26.81 | $36.68 | 1,792,300 | — | — |
| 1999-08-30 | $26.56 | $36.33 | 1,243,600 | — | — |
| 1999-08-27 | $28.06 | $38.38 | 988,500 | — | — |
| 1999-08-26 | $27.81 | $38.04 | 1,030,200 | — | — |
| 1999-08-25 | $28.25 | $38.64 | 2,135,200 | — | — |
| 1999-08-24 | $28.56 | $39.07 | 2,464,900 | — | — |
| 1999-08-23 | $28.31 | $38.73 | 2,503,200 | — | — |
| 1999-08-20 | $27.38 | $37.44 | 898,400 | — | — |
| 1999-08-19 | $27.06 | $37.02 | 1,622,900 | — | — |
| 1999-08-18 | $27.13 | $37.10 | 1,522,900 | — | — |
| 1999-08-17 | $27.19 | $37.19 | 2,943,800 | — | — |
| 1999-08-16 | $25.75 | $35.22 | 1,800,100 | — | — |
| 1999-08-13 | $25.63 | $35.05 | 3,168,400 | — | — |
| 1999-08-12 | $24.00 | $32.83 | 2,444,000 | — | — |
| 1999-08-11 | $24.00 | $32.83 | 3,991,700 | — | — |
| 1999-08-10 | $23.56 | $32.23 | 1,917,100 | — | — |
| 1999-08-09 | $24.56 | $33.60 | 1,059,300 | — | — |
| 1999-08-06 | $24.50 | $33.51 | 1,513,700 | — | — |
| 1999-08-05 | $24.94 | $34.11 | 1,678,500 | — | — |
| 1999-08-04 | $25.63 | $35.05 | 1,136,100 | — | — |
| 1999-08-03 | $26.06 | $35.65 | 880,900 | — | — |
| 1999-08-02 | $25.94 | $35.48 | 937,500 | — | — |
| 1999-07-30 | $26.06 | $35.65 | 1,170,200 | — | — |
| 1999-07-29 | $26.56 | $36.33 | 2,079,400 | — | — |
| 1999-07-28 | $27.06 | $37.02 | 1,305,300 | — | — |
| 1999-07-27 | $26.75 | $36.59 | 1,483,600 | — | — |
| 1999-07-26 | $26.50 | $36.25 | 1,472,700 | — | — |
| 1999-07-23 | $26.25 | $35.91 | 1,776,600 | — | — |
| 1999-07-22 | $26.88 | $36.76 | 1,530,500 | — | — |
| 1999-07-21 | $26.81 | $36.68 | 1,398,000 | — | — |
| 1999-07-20 | $27.00 | $36.93 | 1,914,000 | — | — |
| 1999-07-19 | $27.25 | $37.27 | 1,415,300 | — | — |
| 1999-07-16 | $27.56 | $37.70 | 1,105,000 | — | — |
| 1999-07-15 | $27.44 | $37.53 | 2,183,500 | — | — |
| 1999-07-14 | $27.25 | $37.27 | 3,972,800 | — | — |
| 1999-07-13 | $28.13 | $38.47 | 1,922,900 | — | — |
| 1999-07-12 | $28.75 | $39.33 | 1,706,400 | — | — |
| 1999-07-09 | $29.00 | $39.67 | 1,591,000 | — | — |
| 1999-07-08 | $29.06 | $39.75 | 2,189,400 | — | — |
| 1999-07-07 | $29.00 | $39.67 | 2,569,300 | — | — |
| 1999-07-06 | $28.94 | $39.58 | 2,549,800 | — | — |
| 1999-07-02 | $28.81 | $39.41 | 1,909,700 | — | — |
| 1999-07-01 | $29.44 | $40.27 | 7,203,300 | — | — |
| 1999-06-30 | $28.00 | $38.30 | 3,926,800 | — | — |
| 1999-06-29 | $27.63 | $37.79 | 995,600 | — | — |
| 1999-06-28 | $27.00 | $36.93 | 1,474,000 | — | — |
| 1999-06-25 | $26.44 | $36.03 | 1,379,200 | — | — |
| 1999-06-24 | $26.25 | $35.77 | 1,268,500 | — | — |
| 1999-06-23 | $26.81 | $36.54 | 793,100 | — | — |
| 1999-06-22 | $27.44 | $37.39 | 846,100 | — | — |
| 1999-06-21 | $28.19 | $38.41 | 1,167,200 | — | — |
| 1999-06-18 | $27.88 | $37.98 | 2,889,100 | — | — |
| 1999-06-17 | $27.44 | $37.39 | 1,488,900 | — | — |
| 1999-06-16 | $27.38 | $37.30 | 1,036,500 | — | — |
| 1999-06-15 | $26.81 | $36.54 | 800,400 | — | — |
| 1999-06-14 | $26.69 | $36.37 | 828,800 | — | — |
| 1999-06-11 | $26.63 | $36.28 | 933,000 | — | — |
| 1999-06-10 | $26.50 | $36.11 | 1,037,400 | — | — |
| 1999-06-09 | $27.31 | $37.22 | 775,200 | — | — |
| 1999-06-08 | $27.81 | $37.90 | 987,700 | — | — |
| 1999-06-07 | $28.19 | $38.41 | 729,400 | — | — |
| 1999-06-04 | $28.19 | $38.41 | 1,265,100 | — | — |
| 1999-06-03 | $28.44 | $38.75 | 3,456,100 | — | — |
| 1999-06-02 | $28.25 | $38.50 | 842,100 | — | — |
| 1999-06-01 | $28.75 | $39.18 | 1,037,000 | — | — |
| 1999-05-28 | $28.81 | $39.26 | 1,503,200 | — | — |
| 1999-05-27 | $27.69 | $37.73 | 2,101,800 | — | — |
| 1999-05-26 | $29.19 | $39.77 | 1,795,400 | — | — |
| 1999-05-25 | $27.81 | $37.90 | 1,521,900 | — | — |
| 1999-05-24 | $28.38 | $38.67 | 2,058,500 | — | — |
| 1999-05-21 | $29.13 | $39.69 | 1,984,600 | — | — |
| 1999-05-20 | $29.31 | $39.94 | 2,661,100 | — | — |
| 1999-05-19 | $28.94 | $39.43 | 2,852,500 | — | — |
| 1999-05-18 | $27.06 | $36.88 | 6,367,400 | — | — |
| 1999-05-17 | $28.56 | $38.92 | 3,869,700 | — | — |
| 1999-05-14 | $29.31 | $39.94 | 2,440,600 | — | — |
| 1999-05-13 | $29.81 | $40.62 | 3,415,300 | — | — |
| 1999-05-12 | $28.69 | $39.09 | 3,066,400 | — | — |
| 1999-05-11 | $29.81 | $40.62 | 2,543,600 | — | — |
| 1999-05-10 | $29.50 | $40.20 | 1,648,400 | — | — |
| 1999-05-07 | $29.44 | $40.11 | 1,706,100 | — | — |
| 1999-05-06 | $29.31 | $39.94 | 2,300,600 | — | — |
| 1999-05-05 | $29.44 | $40.11 | 3,142,500 | — | — |
| 1999-05-04 | $29.50 | $40.20 | 2,894,700 | — | — |
| 1999-05-03 | $30.38 | $41.39 | 8,753,200 | — | — |
| 1999-04-30 | $30.06 | $40.97 | 2,499,000 | — | — |
| 1999-04-29 | $31.56 | $43.01 | 1,673,800 | — | — |
| 1999-04-28 | $31.94 | $43.52 | 1,128,900 | — | — |
| 1999-04-27 | $32.63 | $44.46 | 2,254,100 | — | — |
| 1999-04-26 | $31.81 | $43.35 | 1,310,500 | — | — |
| 1999-04-23 | $33.13 | $45.14 | 981,100 | — | — |
| 1999-04-22 | $33.25 | $45.31 | 2,342,600 | — | — |
| 1999-04-21 | $34.50 | $47.01 | 963,300 | — | — |
| 1999-04-20 | $33.88 | $46.16 | 1,042,500 | — | — |
| 1999-04-19 | $34.25 | $46.67 | 1,449,200 | — | — |
| 1999-04-16 | $33.31 | $45.39 | 1,557,400 | — | — |
| 1999-04-15 | $34.23 | $46.64 | 1,705,200 | — | — |
| 1999-04-14 | $34.56 | $47.10 | 1,989,900 | — | — |
| 1999-04-13 | $34.48 | $46.98 | 1,936,500 | — | — |
| 1999-04-12 | $33.96 | $46.27 | 2,060,400 | — | — |
| 1999-04-09 | $32.90 | $44.83 | 1,479,600 | — | — |
| 1999-04-08 | $33.06 | $45.05 | 2,205,600 | — | — |
| 1999-04-07 | $32.40 | $44.14 | 1,735,200 | — | — |
| 1999-04-06 | $31.38 | $42.75 | 1,749,300 | — | — |
| 1999-04-05 | $30.88 | $42.07 | 1,427,400 | — | — |
| 1999-04-01 | $29.73 | $40.51 | 958,200 | — | — |
| 1999-03-31 | $29.83 | $40.65 | 1,621,800 | — | — |
| 1999-03-30 | $30.60 | $41.70 | 1,307,100 | — | — |
| 1999-03-29 | $31.10 | $42.38 | 800,400 | — | — |
| 1999-03-26 | $30.98 | $42.08 | 1,350,600 | — | — |
| 1999-03-25 | $31.02 | $42.13 | 998,400 | — | — |
| 1999-03-24 | $30.65 | $41.63 | 1,036,500 | — | — |
| 1999-03-23 | $30.71 | $41.71 | 1,554,000 | — | — |
| 1999-03-22 | $30.88 | $41.94 | 759,300 | — | — |
| 1999-03-19 | $30.88 | $41.94 | 2,103,300 | — | — |
| 1999-03-18 | $31.85 | $43.27 | 1,989,900 | — | — |
| 1999-03-17 | $30.54 | $41.48 | 1,550,100 | — | — |
| 1999-03-16 | $30.54 | $41.48 | 1,254,600 | — | — |
| 1999-03-15 | $31.00 | $42.11 | 1,201,200 | — | — |
| 1999-03-12 | $30.75 | $41.77 | 1,477,500 | — | — |
| 1999-03-11 | $30.83 | $41.88 | 1,435,500 | — | — |
| 1999-03-10 | $30.56 | $41.51 | 1,818,600 | — | — |
| 1999-03-09 | $29.77 | $40.44 | 2,878,800 | — | — |
| 1999-03-08 | $29.42 | $39.96 | 880,200 | — | — |
| 1999-03-05 | $29.54 | $40.13 | 1,806,300 | — | — |
| 1999-03-04 | $29.44 | $39.98 | 1,377,900 | — | — |
| 1999-03-03 | $28.96 | $39.33 | 1,017,000 | — | — |
| 1999-03-02 | $28.90 | $39.25 | 1,553,100 | — | — |
| 1999-03-01 | $28.73 | $39.02 | 1,596,900 | — | — |
| 1999-02-26 | $27.92 | $37.92 | 2,064,600 | — | — |
| 1999-02-25 | $27.75 | $37.69 | 2,786,100 | — | — |
| 1999-02-24 | $28.44 | $38.63 | 1,532,100 | — | — |
| 1999-02-23 | $29.42 | $39.96 | 1,195,500 | — | — |
| 1999-02-22 | $29.21 | $39.67 | 1,696,500 | — | — |
| 1999-02-19 | $29.06 | $39.47 | 1,951,800 | — | — |
| 1999-02-18 | $29.31 | $39.81 | 1,548,900 | — | — |
| 1999-02-17 | $28.63 | $38.88 | 1,401,900 | — | — |
| 1999-02-16 | $28.88 | $39.22 | 951,900 | — | — |
| 1999-02-12 | $28.79 | $39.11 | 1,599,600 | — | — |
| 1999-02-11 | $28.81 | $39.14 | 1,323,600 | — | — |
| 1999-02-10 | $27.75 | $37.69 | 847,200 | — | — |
| 1999-02-09 | $27.60 | $37.49 | 1,990,500 | — | — |
| 1999-02-08 | $28.25 | $38.37 | 833,100 | — | — |
| 1999-02-05 | $28.40 | $38.57 | 1,771,200 | — | — |
| 1999-02-04 | $27.77 | $37.72 | 1,867,800 | — | — |
| 1999-02-03 | $28.56 | $38.80 | 1,588,500 | — | — |
| 1999-02-02 | $28.92 | $39.28 | 1,360,800 | — | — |
| 1999-02-01 | $29.04 | $39.45 | 1,668,000 | — | — |
| 1999-01-29 | $29.40 | $39.93 | 2,265,900 | — | — |
| 1999-01-28 | $28.81 | $39.14 | 2,893,200 | — | — |
| 1999-01-27 | $27.42 | $37.24 | 2,626,500 | — | — |
| 1999-01-26 | $28.50 | $38.71 | 1,620,000 | — | — |
| 1999-01-25 | $28.81 | $39.14 | 1,394,100 | — | — |
| 1999-01-22 | $28.29 | $38.43 | 2,313,000 | — | — |
| 1999-01-21 | $28.90 | $39.25 | 2,308,500 | — | — |
| 1999-01-20 | $28.75 | $39.05 | 1,501,200 | — | — |
| 1999-01-19 | $29.65 | $40.27 | 2,359,200 | — | — |
| 1999-01-15 | $29.17 | $39.62 | 2,720,700 | — | — |
| 1999-01-14 | $28.00 | $38.03 | 2,882,100 | — | — |
| 1999-01-13 | $28.15 | $38.23 | 2,810,100 | — | — |
| 1999-01-12 | $27.98 | $38.00 | 2,606,700 | — | — |
| 1999-01-11 | $28.90 | $39.25 | 2,539,500 | — | — |
| 1999-01-08 | $29.04 | $39.45 | 3,919,500 | — | — |
| 1999-01-07 | $29.21 | $39.67 | 3,855,000 | — | — |
| 1999-01-06 | $29.92 | $40.63 | 5,943,000 | — | — |
| 1999-01-05 | $29.75 | $40.41 | 6,541,200 | — | — |
| 1999-01-04 | $30.27 | $41.12 | 20,204,100 | — | — |