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
- 1985-02-13 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 | $17.69 | $19.04 | 557,700 | — | — |
| 1999-12-30 | $17.75 | $19.11 | 935,100 | — | — |
| 1999-12-29 | $18.19 | $19.58 | 921,000 | — | — |
| 1999-12-28 | $18.45 | $19.87 | 999,300 | — | — |
| 1999-12-27 | $18.13 | $19.51 | 1,570,200 | — | — |
| 1999-12-23 | $18.00 | $19.38 | 1,458,100 | — | — |
| 1999-12-22 | $18.00 | $19.38 | 1,243,300 | — | — |
| 1999-12-21 | $18.25 | $19.65 | 1,254,200 | — | — |
| 1999-12-20 | $17.81 | $19.18 | 979,300 | — | — |
| 1999-12-17 | $18.25 | $19.65 | 3,062,200 | — | — |
| 1999-12-16 | $17.81 | $19.18 | 1,854,400 | — | — |
| 1999-12-15 | $17.75 | $19.11 | 1,754,200 | — | — |
| 1999-12-14 | $17.25 | $18.57 | 1,013,000 | — | — |
| 1999-12-13 | $17.75 | $19.11 | 1,107,100 | — | — |
| 1999-12-10 | $17.56 | $18.91 | 667,100 | — | — |
| 1999-12-09 | $17.56 | $18.91 | 824,700 | — | — |
| 1999-12-08 | $18.06 | $19.44 | 1,303,700 | — | — |
| 1999-12-07 | $18.25 | $19.65 | 2,415,500 | — | — |
| 1999-12-06 | $17.31 | $18.64 | 1,012,500 | — | — |
| 1999-12-03 | $17.44 | $18.77 | 1,499,000 | — | — |
| 1999-12-02 | $17.44 | $18.77 | 1,817,200 | — | — |
| 1999-12-01 | $17.81 | $19.18 | 788,200 | — | — |
| 1999-11-30 | $18.00 | $19.38 | 1,266,600 | — | — |
| 1999-11-29 | $17.81 | $19.18 | 3,084,600 | — | — |
| 1999-11-26 | $19.38 | $20.86 | 1,982,700 | — | — |
| 1999-11-24 | $19.25 | $20.62 | 3,019,900 | — | — |
| 1999-11-23 | $18.75 | $20.08 | 3,198,600 | — | — |
| 1999-11-22 | $17.50 | $18.74 | 1,573,200 | — | — |
| 1999-11-19 | $17.81 | $19.08 | 1,174,100 | — | — |
| 1999-11-18 | $17.75 | $19.01 | 997,700 | — | — |
| 1999-11-17 | $17.63 | $18.88 | 1,941,100 | — | — |
| 1999-11-16 | $17.88 | $19.14 | 1,600,600 | — | — |
| 1999-11-15 | $18.19 | $19.48 | 1,903,700 | — | — |
| 1999-11-12 | $17.88 | $19.14 | 1,395,100 | — | — |
| 1999-11-11 | $17.94 | $19.21 | 1,893,900 | — | — |
| 1999-11-10 | $19.00 | $20.35 | 3,249,400 | — | — |
| 1999-11-09 | $18.00 | $19.28 | 2,609,800 | — | — |
| 1999-11-08 | $17.50 | $18.74 | 2,557,100 | — | — |
| 1999-11-05 | $17.19 | $18.41 | 1,510,400 | — | — |
| 1999-11-04 | $17.69 | $18.94 | 1,963,000 | — | — |
| 1999-11-03 | $17.88 | $19.14 | 1,454,300 | — | — |
| 1999-11-02 | $18.25 | $19.54 | 2,075,100 | — | — |
| 1999-11-01 | $17.81 | $19.08 | 1,678,800 | — | — |
| 1999-10-29 | $18.31 | $19.61 | 1,530,000 | — | — |
| 1999-10-28 | $18.19 | $19.48 | 3,037,300 | — | — |
| 1999-10-27 | $18.56 | $19.88 | 2,678,800 | — | — |
| 1999-10-26 | $18.13 | $19.41 | 3,805,500 | — | — |
| 1999-10-25 | $19.44 | $20.82 | 2,222,700 | — | — |
| 1999-10-22 | $19.69 | $21.08 | 1,119,900 | — | — |
| 1999-10-21 | $20.13 | $21.55 | 1,985,900 | — | — |
| 1999-10-20 | $19.63 | $21.02 | 1,596,600 | — | — |
| 1999-10-19 | $19.69 | $21.08 | 1,741,700 | — | — |
| 1999-10-18 | $20.06 | $21.49 | 1,154,500 | — | — |
| 1999-10-15 | $20.63 | $22.09 | 1,787,900 | — | — |
| 1999-10-14 | $20.56 | $22.02 | 2,743,500 | — | — |
| 1999-10-13 | $21.75 | $23.29 | 2,999,200 | — | — |
| 1999-10-12 | $20.31 | $21.75 | 2,781,400 | — | — |
| 1999-10-11 | $21.38 | $22.89 | 3,081,300 | — | — |
| 1999-10-08 | $20.31 | $21.75 | 3,483,000 | — | — |
| 1999-10-07 | $20.75 | $22.22 | 2,938,300 | — | — |
| 1999-10-06 | $21.56 | $23.09 | 2,724,100 | — | — |
| 1999-10-05 | $22.38 | $23.96 | 4,843,900 | — | — |
| 1999-10-04 | $24.00 | $25.70 | 3,337,700 | — | — |
| 1999-10-01 | $22.38 | $23.96 | 2,896,300 | — | — |
| 1999-09-30 | $21.75 | $23.29 | 3,479,000 | — | — |
| 1999-09-29 | $22.31 | $23.90 | 4,983,900 | — | — |
| 1999-09-28 | $23.88 | $25.57 | 9,584,100 | — | — |
| 1999-09-27 | $24.13 | $25.84 | 8,124,200 | — | — |
| 1999-09-24 | $20.19 | $21.62 | 2,598,400 | — | — |
| 1999-09-23 | $19.94 | $21.35 | 1,398,000 | — | — |
| 1999-09-22 | $20.00 | $21.42 | 2,647,300 | — | — |
| 1999-09-21 | $19.81 | $21.22 | 2,701,600 | — | — |
| 1999-09-20 | $18.69 | $20.01 | 813,000 | — | — |
| 1999-09-17 | $18.56 | $19.88 | 1,174,700 | — | — |
| 1999-09-16 | $18.25 | $19.54 | 661,500 | — | — |
| 1999-09-15 | $18.38 | $19.68 | 931,800 | — | — |
| 1999-09-14 | $18.81 | $20.15 | 938,000 | — | — |
| 1999-09-13 | $18.56 | $19.88 | 918,300 | — | — |
| 1999-09-10 | $18.81 | $20.15 | 811,500 | — | — |
| 1999-09-09 | $19.19 | $20.55 | 1,078,700 | — | — |
| 1999-09-08 | $18.81 | $20.15 | 2,063,800 | — | — |
| 1999-09-07 | $19.06 | $20.41 | 1,832,000 | — | — |
| 1999-09-03 | $18.75 | $20.08 | 1,074,400 | — | — |
| 1999-09-02 | $19.25 | $20.62 | 1,343,700 | — | — |
| 1999-09-01 | $19.38 | $20.75 | 892,300 | — | — |
| 1999-08-31 | $19.38 | $20.75 | 1,284,600 | — | — |
| 1999-08-30 | $18.75 | $20.08 | 1,162,300 | — | — |
| 1999-08-27 | $19.19 | $20.55 | 922,300 | — | — |
| 1999-08-26 | $19.38 | $20.75 | 1,776,800 | — | — |
| 1999-08-25 | $18.63 | $19.95 | 1,273,300 | — | — |
| 1999-08-24 | $18.81 | $20.15 | 1,157,100 | — | — |
| 1999-08-23 | $19.25 | $20.62 | 1,123,500 | — | — |
| 1999-08-20 | $19.06 | $20.41 | 1,672,900 | — | — |
| 1999-08-19 | $19.00 | $20.35 | 1,730,100 | — | — |
| 1999-08-18 | $18.88 | $20.21 | 2,055,000 | — | — |
| 1999-08-17 | $19.94 | $21.35 | 1,701,800 | — | — |
| 1999-08-16 | $19.31 | $20.68 | 1,151,600 | — | — |
| 1999-08-13 | $19.63 | $21.02 | 1,219,800 | — | — |
| 1999-08-12 | $19.69 | $21.08 | 2,029,600 | — | — |
| 1999-08-11 | $20.25 | $21.69 | 2,259,200 | — | — |
| 1999-08-10 | $19.63 | $21.02 | 2,111,800 | — | — |
| 1999-08-09 | $20.25 | $21.69 | 2,241,100 | — | — |
| 1999-08-06 | $19.25 | $20.62 | 1,269,200 | — | — |
| 1999-08-05 | $19.63 | $21.02 | 1,497,000 | — | — |
| 1999-08-04 | $19.75 | $21.15 | 2,123,400 | — | — |
| 1999-08-03 | $19.31 | $20.68 | 2,043,700 | — | — |
| 1999-08-02 | $17.94 | $19.21 | 662,400 | — | — |
| 1999-07-30 | $18.56 | $19.88 | 1,605,700 | — | — |
| 1999-07-29 | $18.53 | $19.85 | 2,326,500 | — | — |
| 1999-07-28 | $18.00 | $19.28 | 1,031,200 | — | — |
| 1999-07-27 | $17.81 | $19.08 | 1,397,800 | — | — |
| 1999-07-26 | $17.81 | $19.08 | 469,300 | — | — |
| 1999-07-23 | $17.88 | $19.14 | 729,500 | — | — |
| 1999-07-22 | $18.00 | $19.28 | 1,687,400 | — | — |
| 1999-07-21 | $17.88 | $19.14 | 1,579,300 | — | — |
| 1999-07-20 | $17.06 | $18.27 | 1,923,700 | — | — |
| 1999-07-19 | $16.88 | $18.07 | 745,200 | — | — |
| 1999-07-16 | $17.13 | $18.34 | 955,800 | — | — |
| 1999-07-15 | $17.25 | $18.47 | 1,045,200 | — | — |
| 1999-07-14 | $17.38 | $18.61 | 579,900 | — | — |
| 1999-07-13 | $17.63 | $18.88 | 921,300 | — | — |
| 1999-07-12 | $17.94 | $19.21 | 1,039,500 | — | — |
| 1999-07-09 | $18.00 | $19.28 | 924,600 | — | — |
| 1999-07-08 | $17.69 | $18.94 | 1,235,300 | — | — |
| 1999-07-07 | $18.19 | $19.48 | 1,127,100 | — | — |
| 1999-07-06 | $18.38 | $19.68 | 1,358,600 | — | — |
| 1999-07-02 | $19.56 | $20.95 | 1,376,400 | — | — |
| 1999-07-01 | $19.38 | $20.75 | 1,308,400 | — | — |
| 1999-06-30 | $19.38 | $20.75 | 2,210,400 | — | — |
| 1999-06-29 | $18.50 | $19.81 | 2,134,000 | — | — |
| 1999-06-28 | $18.19 | $19.48 | 1,077,800 | — | — |
| 1999-06-25 | $18.38 | $19.68 | 1,211,600 | — | — |
| 1999-06-24 | $18.06 | $19.34 | 2,032,100 | — | — |
| 1999-06-23 | $18.31 | $19.61 | 1,525,600 | — | — |
| 1999-06-22 | $17.31 | $18.54 | 807,500 | — | — |
| 1999-06-21 | $17.75 | $19.01 | 977,100 | — | — |
| 1999-06-18 | $18.00 | $19.28 | 1,583,600 | — | — |
| 1999-06-17 | $17.63 | $18.88 | 783,000 | — | — |
| 1999-06-16 | $17.44 | $18.67 | 617,400 | — | — |
| 1999-06-15 | $17.63 | $18.88 | 973,400 | — | — |
| 1999-06-14 | $17.63 | $18.88 | 1,011,700 | — | — |
| 1999-06-11 | $18.00 | $19.28 | 1,225,700 | — | — |
| 1999-06-10 | $17.56 | $18.81 | 1,810,600 | — | — |
| 1999-06-09 | $16.88 | $18.07 | 1,251,900 | — | — |
| 1999-06-08 | $17.25 | $18.47 | 788,600 | — | — |
| 1999-06-07 | $17.88 | $19.14 | 781,200 | — | — |
| 1999-06-04 | $18.06 | $19.34 | 1,554,000 | — | — |
| 1999-06-03 | $18.00 | $19.28 | 2,345,900 | — | — |
| 1999-06-02 | $17.25 | $18.47 | 2,043,800 | — | — |
| 1999-06-01 | $16.94 | $18.14 | 1,916,800 | — | — |
| 1999-05-28 | $17.25 | $18.47 | 1,028,200 | — | — |
| 1999-05-27 | $17.44 | $18.67 | 1,781,800 | — | — |
| 1999-05-26 | $17.06 | $18.17 | 1,285,400 | — | — |
| 1999-05-25 | $16.88 | $17.97 | 2,001,700 | — | — |
| 1999-05-24 | $17.56 | $18.70 | 1,033,800 | — | — |
| 1999-05-21 | $17.88 | $19.03 | 759,800 | — | — |
| 1999-05-20 | $17.88 | $19.03 | 1,302,900 | — | — |
| 1999-05-19 | $18.19 | $19.36 | 1,839,800 | — | — |
| 1999-05-18 | $17.75 | $18.90 | 2,788,600 | — | — |
| 1999-05-17 | $18.44 | $19.63 | 1,275,900 | — | — |
| 1999-05-14 | $19.25 | $20.49 | 1,956,400 | — | — |
| 1999-05-13 | $19.50 | $20.76 | 1,741,100 | — | — |
| 1999-05-12 | $18.94 | $20.16 | 1,963,500 | — | — |
| 1999-05-11 | $19.31 | $20.56 | 1,977,900 | — | — |
| 1999-05-10 | $18.88 | $20.10 | 2,812,400 | — | — |
| 1999-05-07 | $20.50 | $21.83 | 5,674,800 | — | — |
| 1999-05-06 | $23.25 | $24.75 | 3,509,400 | — | — |
| 1999-05-05 | $22.69 | $24.15 | 4,690,000 | — | — |
| 1999-05-04 | $21.00 | $22.36 | 2,465,000 | — | — |
| 1999-05-03 | $21.25 | $22.62 | 2,287,600 | — | — |
| 1999-04-30 | $20.13 | $21.43 | 2,024,400 | — | — |
| 1999-04-29 | $20.69 | $22.03 | 3,218,000 | — | — |
| 1999-04-28 | $20.31 | $21.63 | 3,426,700 | — | — |
| 1999-04-27 | $19.44 | $20.69 | 2,060,800 | — | — |
| 1999-04-26 | $18.81 | $20.03 | 1,239,200 | — | — |
| 1999-04-23 | $19.31 | $20.56 | 1,558,500 | — | — |
| 1999-04-22 | $19.25 | $20.49 | 2,305,500 | — | — |
| 1999-04-21 | $18.38 | $19.56 | 1,327,000 | — | — |
| 1999-04-20 | $18.75 | $19.96 | 1,347,000 | — | — |
| 1999-04-19 | $19.38 | $20.63 | 3,137,500 | — | — |
| 1999-04-16 | $19.06 | $20.30 | 3,529,400 | — | — |
| 1999-04-15 | $17.50 | $18.63 | 4,198,300 | — | — |
| 1999-04-14 | $16.75 | $17.83 | 1,544,500 | — | — |
| 1999-04-13 | $17.44 | $18.57 | 1,153,900 | — | — |
| 1999-04-12 | $17.50 | $18.63 | 2,117,800 | — | — |
| 1999-04-09 | $16.88 | $17.97 | 1,998,300 | — | — |
| 1999-04-08 | $16.25 | $17.30 | 1,129,200 | — | — |
| 1999-04-07 | $16.69 | $17.77 | 1,073,100 | — | — |
| 1999-04-06 | $16.63 | $17.70 | 1,934,500 | — | — |
| 1999-04-05 | $16.63 | $17.70 | 1,145,400 | — | — |
| 1999-04-01 | $16.88 | $17.97 | 1,491,100 | — | — |
| 1999-03-31 | $17.06 | $18.17 | 2,843,900 | — | — |
| 1999-03-30 | $16.50 | $17.57 | 1,598,900 | — | — |
| 1999-03-29 | $16.94 | $18.03 | 1,486,600 | — | — |
| 1999-03-26 | $17.56 | $18.70 | 1,667,900 | — | — |
| 1999-03-25 | $18.13 | $19.30 | 1,262,700 | — | — |
| 1999-03-24 | $18.44 | $19.63 | 1,169,500 | — | — |
| 1999-03-23 | $18.06 | $19.23 | 870,900 | — | — |
| 1999-03-22 | $18.75 | $19.96 | 1,114,200 | — | — |
| 1999-03-19 | $18.50 | $19.70 | 1,212,000 | — | — |
| 1999-03-18 | $18.19 | $19.36 | 1,257,100 | — | — |
| 1999-03-17 | $18.31 | $19.50 | 1,490,500 | — | — |
| 1999-03-16 | $18.06 | $19.23 | 2,252,300 | — | — |
| 1999-03-15 | $18.06 | $19.23 | 1,362,400 | — | — |
| 1999-03-12 | $18.69 | $19.90 | 4,963,300 | — | — |
| 1999-03-11 | $18.94 | $20.16 | 2,729,900 | — | — |
| 1999-03-10 | $18.94 | $20.16 | 1,436,900 | — | — |
| 1999-03-09 | $18.75 | $19.96 | 2,490,300 | — | — |
| 1999-03-08 | $18.88 | $20.10 | 2,057,800 | — | — |
| 1999-03-05 | $18.06 | $19.23 | 1,157,700 | — | — |
| 1999-03-04 | $18.00 | $19.16 | 1,622,900 | — | — |
| 1999-03-03 | $17.63 | $18.76 | 1,227,500 | — | — |
| 1999-03-02 | $17.56 | $18.70 | 2,495,400 | — | — |
| 1999-03-01 | $17.63 | $18.76 | 900,200 | — | — |
| 1999-02-26 | $17.69 | $18.83 | 1,323,800 | — | — |
| 1999-02-25 | $17.81 | $18.96 | 1,467,400 | — | — |
| 1999-02-24 | $17.69 | $18.83 | 1,298,700 | — | — |
| 1999-02-23 | $17.88 | $19.03 | 1,256,700 | — | — |
| 1999-02-22 | $18.06 | $19.23 | 843,500 | — | — |
| 1999-02-19 | $18.44 | $19.63 | 1,358,800 | — | — |
| 1999-02-18 | $18.25 | $19.43 | 2,515,500 | — | — |
| 1999-02-17 | $18.69 | $19.90 | 1,298,400 | — | — |
| 1999-02-16 | $19.06 | $20.30 | 1,523,400 | — | — |
| 1999-02-12 | $19.63 | $20.89 | 1,448,700 | — | — |
| 1999-02-11 | $18.69 | $19.90 | 1,010,200 | — | — |
| 1999-02-10 | $19.00 | $20.23 | 831,000 | — | — |
| 1999-02-09 | $18.88 | $20.10 | 1,491,000 | — | — |
| 1999-02-08 | $20.19 | $21.49 | 2,231,500 | — | — |
| 1999-02-05 | $20.25 | $21.56 | 1,322,000 | — | — |
| 1999-02-04 | $20.31 | $21.63 | 1,807,100 | — | — |
| 1999-02-03 | $19.19 | $20.43 | 787,000 | — | — |
| 1999-02-02 | $19.69 | $20.96 | 1,172,000 | — | — |
| 1999-02-01 | $19.69 | $20.96 | 1,128,100 | — | — |
| 1999-01-29 | $19.06 | $20.30 | 1,463,700 | — | — |
| 1999-01-28 | $18.69 | $19.90 | 1,473,600 | — | — |
| 1999-01-27 | $18.31 | $19.50 | 1,407,900 | — | — |
| 1999-01-26 | $18.75 | $19.96 | 1,382,800 | — | — |
| 1999-01-25 | $19.50 | $20.76 | 1,383,600 | — | — |
| 1999-01-22 | $19.56 | $20.83 | 747,300 | — | — |
| 1999-01-21 | $20.00 | $21.29 | 1,539,500 | — | — |
| 1999-01-20 | $19.81 | $21.09 | 1,207,400 | — | — |
| 1999-01-19 | $19.75 | $21.03 | 817,400 | — | — |
| 1999-01-15 | $20.38 | $21.69 | 1,121,800 | — | — |
| 1999-01-14 | $20.06 | $21.36 | 1,169,700 | — | — |
| 1999-01-13 | $20.31 | $21.63 | 996,000 | — | — |
| 1999-01-12 | $20.50 | $21.83 | 1,363,400 | — | — |
| 1999-01-11 | $21.63 | $23.02 | 1,902,800 | — | — |
| 1999-01-08 | $21.25 | $22.62 | 1,757,300 | — | — |
| 1999-01-07 | $20.88 | $22.22 | 1,704,300 | — | — |
| 1999-01-06 | $20.13 | $21.43 | 1,177,900 | — | — |
| 1999-01-05 | $19.63 | $20.89 | 1,083,300 | — | — |
| 1999-01-04 | $19.50 | $20.76 | 767,400 | — | — |