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
- 1985-04-18 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 | $22.33 | $22.33 | 4,234,275 | — | — |
| 1999-12-30 | $21.89 | $21.89 | 5,322,825 | — | — |
| 1999-12-29 | $21.00 | $21.00 | 5,892,975 | — | — |
| 1999-12-28 | $19.83 | $19.83 | 4,637,475 | — | — |
| 1999-12-27 | $19.22 | $19.22 | 4,434,300 | — | — |
| 1999-12-23 | $20.00 | $20.00 | 4,297,725 | — | — |
| 1999-12-22 | $19.69 | $19.69 | 7,845,075 | — | — |
| 1999-12-21 | $19.78 | $19.78 | 6,972,750 | — | — |
| 1999-12-20 | $20.25 | $20.25 | 6,556,950 | — | — |
| 1999-12-17 | $21.00 | $21.00 | 9,782,550 | — | — |
| 1999-12-16 | $22.42 | $22.42 | 12,920,400 | — | — |
| 1999-12-15 | $21.00 | $21.00 | 8,080,200 | — | — |
| 1999-12-14 | $21.78 | $21.78 | 24,388,650 | — | — |
| 1999-12-13 | $22.92 | $22.92 | 11,848,050 | — | — |
| 1999-12-10 | $21.39 | $21.39 | 15,635,025 | — | — |
| 1999-12-09 | $19.44 | $19.44 | 16,481,700 | — | — |
| 1999-12-08 | $21.17 | $21.17 | 15,777,000 | — | — |
| 1999-12-07 | $22.58 | $22.58 | 8,579,475 | — | — |
| 1999-12-06 | $23.56 | $23.56 | 22,298,400 | — | — |
| 1999-12-03 | $25.11 | $25.11 | 11,007,450 | — | — |
| 1999-12-02 | $27.56 | $27.56 | 12,956,625 | — | — |
| 1999-12-01 | $29.56 | $29.56 | 5,761,575 | — | — |
| 1999-11-30 | $27.78 | $27.78 | 6,925,950 | — | — |
| 1999-11-29 | $29.61 | $29.61 | 13,298,400 | — | — |
| 1999-11-26 | $25.72 | $25.72 | 3,674,700 | — | — |
| 1999-11-24 | $24.69 | $24.69 | 5,214,825 | — | — |
| 1999-11-23 | $24.00 | $24.00 | 9,500,175 | — | — |
| 1999-11-22 | $22.89 | $22.89 | 4,039,650 | — | — |
| 1999-11-19 | $22.33 | $22.33 | 4,212,225 | — | — |
| 1999-11-18 | $22.11 | $22.11 | 4,627,575 | — | — |
| 1999-11-17 | $22.72 | $22.72 | 2,915,550 | — | — |
| 1999-11-16 | $23.28 | $23.28 | 3,052,350 | — | — |
| 1999-11-15 | $23.14 | $23.14 | 2,805,525 | — | — |
| 1999-11-12 | $23.44 | $23.44 | 4,810,500 | — | — |
| 1999-11-11 | $24.17 | $24.17 | 11,681,775 | — | — |
| 1999-11-10 | $21.56 | $21.56 | 3,428,775 | — | — |
| 1999-11-09 | $21.56 | $21.56 | 7,871,400 | — | — |
| 1999-11-08 | $21.78 | $21.78 | 10,529,550 | — | — |
| 1999-11-05 | $22.50 | $22.50 | 8,604,000 | — | — |
| 1999-11-04 | $23.11 | $23.11 | 4,618,125 | — | — |
| 1999-11-03 | $22.94 | $22.94 | 5,568,750 | — | — |
| 1999-11-02 | $22.61 | $22.61 | 9,890,100 | — | — |
| 1999-11-01 | $22.92 | $22.92 | 6,548,175 | — | — |
| 1999-10-29 | $24.78 | $24.78 | 5,741,100 | — | — |
| 1999-10-28 | $24.03 | $24.03 | 5,105,250 | — | — |
| 1999-10-27 | $22.56 | $22.56 | 12,860,775 | — | — |
| 1999-10-26 | $23.19 | $23.19 | 12,854,025 | — | — |
| 1999-10-25 | $25.64 | $25.64 | 2,794,725 | — | — |
| 1999-10-22 | $26.36 | $26.36 | 3,658,500 | — | — |
| 1999-10-21 | $25.89 | $25.89 | 3,864,375 | — | — |
| 1999-10-20 | $25.44 | $25.44 | 6,224,400 | — | — |
| 1999-10-19 | $25.89 | $25.89 | 3,735,900 | — | — |
| 1999-10-18 | $26.33 | $26.33 | 4,502,250 | — | — |
| 1999-10-15 | $27.44 | $27.44 | 3,068,550 | — | — |
| 1999-10-14 | $28.00 | $28.00 | 3,348,000 | — | — |
| 1999-10-13 | $28.86 | $28.86 | 3,415,050 | — | — |
| 1999-10-12 | $29.53 | $29.53 | 3,647,025 | — | — |
| 1999-10-11 | $29.67 | $29.67 | 3,406,275 | — | — |
| 1999-10-08 | $29.89 | $29.89 | 2,995,875 | — | — |
| 1999-10-07 | $29.47 | $29.47 | 3,367,800 | — | — |
| 1999-10-06 | $28.56 | $28.56 | 5,224,050 | — | — |
| 1999-10-05 | $27.22 | $27.22 | 3,039,975 | — | — |
| 1999-10-04 | $27.08 | $27.08 | 2,195,325 | — | — |
| 1999-10-01 | $27.11 | $27.11 | 3,476,025 | — | — |
| 1999-09-30 | $27.56 | $27.56 | 4,439,475 | — | — |
| 1999-09-29 | $26.28 | $26.28 | 2,200,500 | — | — |
| 1999-09-28 | $25.69 | $25.69 | 3,775,275 | — | — |
| 1999-09-27 | $25.89 | $25.89 | 2,603,700 | — | — |
| 1999-09-24 | $25.22 | $25.22 | 4,376,475 | — | — |
| 1999-09-23 | $25.78 | $25.78 | 3,469,275 | — | — |
| 1999-09-22 | $26.56 | $26.56 | 4,285,350 | — | — |
| 1999-09-21 | $26.78 | $26.78 | 4,949,325 | — | — |
| 1999-09-20 | $26.36 | $26.36 | 5,192,325 | — | — |
| 1999-09-17 | $25.00 | $25.00 | 4,650,750 | — | — |
| 1999-09-16 | $24.50 | $24.50 | 4,605,975 | — | — |
| 1999-09-15 | $24.22 | $24.22 | 7,185,150 | — | — |
| 1999-09-14 | $24.33 | $24.33 | 12,431,700 | — | — |
| 1999-09-13 | $26.89 | $26.89 | 2,660,625 | — | — |
| 1999-09-10 | $26.39 | $26.39 | 3,507,075 | — | — |
| 1999-09-09 | $26.44 | $26.44 | 5,365,125 | — | — |
| 1999-09-08 | $25.28 | $25.28 | 7,859,250 | — | — |
| 1999-09-07 | $24.86 | $24.86 | 14,511,825 | — | — |
| 1999-09-03 | $26.22 | $26.22 | 18,913,050 | — | — |
| 1999-09-02 | $27.31 | $27.31 | 15,643,125 | — | — |
| 1999-09-01 | $31.97 | $31.97 | 3,713,850 | — | — |
| 1999-08-31 | $31.28 | $31.28 | 5,268,825 | — | — |
| 1999-08-30 | $31.25 | $31.25 | 2,520,000 | — | — |
| 1999-08-27 | $32.22 | $32.22 | 3,344,625 | — | — |
| 1999-08-26 | $32.78 | $32.78 | 4,850,325 | — | — |
| 1999-08-25 | $33.19 | $33.19 | 3,578,850 | — | — |
| 1999-08-24 | $31.36 | $31.36 | 2,974,050 | — | — |
| 1999-08-23 | $31.39 | $31.39 | 4,188,825 | — | — |
| 1999-08-20 | $32.28 | $32.28 | 3,560,175 | — | — |
| 1999-08-19 | $30.36 | $30.36 | 1,811,925 | — | — |
| 1999-08-18 | $30.78 | $30.78 | 1,900,350 | — | — |
| 1999-08-17 | $30.28 | $30.28 | 3,649,950 | — | — |
| 1999-08-16 | $30.75 | $30.75 | 2,241,000 | — | — |
| 1999-08-13 | $30.72 | $30.72 | 4,014,900 | — | — |
| 1999-08-12 | $29.11 | $29.11 | 6,519,375 | — | — |
| 1999-08-11 | $28.11 | $28.11 | 4,679,550 | — | — |
| 1999-08-10 | $27.33 | $27.33 | 8,026,200 | — | — |
| 1999-08-09 | $26.31 | $26.31 | 6,616,125 | — | — |
| 1999-08-06 | $29.25 | $29.25 | 3,073,725 | — | — |
| 1999-08-05 | $29.92 | $29.92 | 5,783,625 | — | — |
| 1999-08-04 | $31.53 | $31.53 | 3,136,275 | — | — |
| 1999-08-03 | $31.64 | $31.64 | 3,147,750 | — | — |
| 1999-08-02 | $32.19 | $32.19 | 2,220,075 | — | — |
| 1999-07-30 | $33.17 | $33.17 | 2,297,925 | — | — |
| 1999-07-29 | $32.81 | $32.81 | 3,258,900 | — | — |
| 1999-07-28 | $33.19 | $33.19 | 3,007,125 | — | — |
| 1999-07-27 | $31.83 | $31.83 | 3,551,625 | — | — |
| 1999-07-26 | $29.89 | $29.89 | 2,058,525 | — | — |
| 1999-07-23 | $31.00 | $31.00 | 2,042,325 | — | — |
| 1999-07-22 | $30.56 | $30.56 | 2,162,925 | — | — |
| 1999-07-21 | $31.53 | $31.53 | 2,241,900 | — | — |
| 1999-07-20 | $31.19 | $31.19 | 4,182,075 | — | — |
| 1999-07-19 | $32.53 | $32.53 | 3,327,300 | — | — |
| 1999-07-16 | $33.64 | $33.64 | 3,426,975 | — | — |
| 1999-07-15 | $33.86 | $33.86 | 3,292,425 | — | — |
| 1999-07-14 | $33.14 | $33.14 | 3,379,275 | — | — |
| 1999-07-13 | $33.28 | $33.28 | 4,836,150 | — | — |
| 1999-07-12 | $33.64 | $33.64 | 3,489,525 | — | — |
| 1999-07-09 | $33.78 | $33.78 | 4,412,250 | — | — |
| 1999-07-08 | $34.44 | $34.44 | 7,424,775 | — | — |
| 1999-07-07 | $35.11 | $35.11 | 6,565,050 | — | — |
| 1999-07-06 | $34.33 | $34.33 | 6,174,000 | — | — |
| 1999-07-02 | $32.44 | $32.44 | 4,494,825 | — | — |
| 1999-07-01 | $30.58 | $30.58 | 3,946,950 | — | — |
| 1999-06-30 | $30.00 | $30.00 | 6,338,700 | — | — |
| 1999-06-29 | $28.94 | $28.94 | 31,430,475 | — | — |
| 1999-06-28 | $27.86 | $27.86 | 6,436,800 | — | — |
| 1999-06-25 | $28.19 | $28.19 | 5,705,325 | — | — |
| 1999-06-24 | $28.44 | $28.44 | 4,029,975 | — | — |
| 1999-06-23 | $28.14 | $28.14 | 6,936,300 | — | — |
| 1999-06-22 | $27.00 | $27.00 | 3,107,925 | — | — |
| 1999-06-21 | $26.42 | $26.42 | 2,781,675 | — | — |
| 1999-06-18 | $26.67 | $26.67 | 2,999,700 | — | — |
| 1999-06-17 | $26.39 | $26.39 | 5,324,175 | — | — |
| 1999-06-16 | $25.11 | $25.11 | 3,909,825 | — | — |
| 1999-06-15 | $23.97 | $23.97 | 3,686,625 | — | — |
| 1999-06-14 | $23.44 | $23.44 | 2,314,350 | — | — |
| 1999-06-11 | $23.86 | $23.86 | 1,253,025 | — | — |
| 1999-06-10 | $23.97 | $23.97 | 2,042,550 | — | — |
| 1999-06-09 | $24.31 | $24.31 | 2,743,200 | — | — |
| 1999-06-08 | $25.03 | $25.03 | 2,237,625 | — | — |
| 1999-06-07 | $24.94 | $24.94 | 3,896,325 | — | — |
| 1999-06-04 | $25.78 | $25.78 | 8,161,875 | — | — |
| 1999-06-03 | $24.58 | $24.58 | 9,981,675 | — | — |
| 1999-06-02 | $21.28 | $21.28 | 2,862,675 | — | — |
| 1999-06-01 | $20.83 | $20.83 | 2,660,625 | — | — |
| 1999-05-28 | $20.22 | $20.22 | 3,038,175 | — | — |
| 1999-05-27 | $19.08 | $19.08 | 1,867,050 | — | — |
| 1999-05-26 | $19.42 | $19.42 | 3,077,325 | — | — |
| 1999-05-25 | $18.28 | $18.28 | 4,095,450 | — | — |
| 1999-05-24 | $19.61 | $19.61 | 2,372,175 | — | — |
| 1999-05-21 | $20.53 | $20.53 | 3,924,000 | — | — |
| 1999-05-20 | $21.22 | $21.22 | 4,848,300 | — | — |
| 1999-05-19 | $19.97 | $19.97 | 1,872,450 | — | — |
| 1999-05-18 | $19.86 | $19.86 | 3,481,650 | — | — |
| 1999-05-17 | $19.81 | $19.81 | 3,973,725 | — | — |
| 1999-05-14 | $20.39 | $20.39 | 2,495,250 | — | — |
| 1999-05-13 | $21.11 | $21.11 | 2,120,625 | — | — |
| 1999-05-12 | $21.81 | $21.81 | 2,061,675 | — | — |
| 1999-05-11 | $21.31 | $21.31 | 2,787,075 | — | — |
| 1999-05-10 | $20.44 | $20.44 | 2,944,350 | — | — |
| 1999-05-07 | $20.72 | $20.72 | 3,609,900 | — | — |
| 1999-05-06 | $20.58 | $20.58 | 2,370,825 | — | — |
| 1999-05-05 | $20.97 | $20.97 | 2,653,650 | — | — |
| 1999-05-04 | $21.42 | $21.42 | 3,013,200 | — | — |
| 1999-05-03 | $22.00 | $22.00 | 3,975,750 | — | — |
| 1999-04-30 | $21.17 | $21.17 | 5,835,375 | — | — |
| 1999-04-29 | $21.67 | $21.67 | 2,317,950 | — | — |
| 1999-04-28 | $22.44 | $22.44 | 2,104,425 | — | — |
| 1999-04-27 | $23.36 | $23.36 | 2,572,875 | — | — |
| 1999-04-26 | $22.67 | $22.67 | 2,977,425 | — | — |
| 1999-04-23 | $22.67 | $22.67 | 1,998,675 | — | — |
| 1999-04-22 | $23.33 | $23.33 | 2,106,900 | — | — |
| 1999-04-21 | $23.67 | $23.67 | 5,509,125 | — | — |
| 1999-04-20 | $22.56 | $22.56 | 3,435,300 | — | — |
| 1999-04-19 | $20.33 | $20.33 | 6,425,100 | — | — |
| 1999-04-16 | $23.19 | $23.19 | 1,777,950 | — | — |
| 1999-04-15 | $22.86 | $22.86 | 2,380,950 | — | — |
| 1999-04-14 | $23.69 | $23.69 | 3,363,975 | — | — |
| 1999-04-13 | $24.58 | $24.58 | 2,422,800 | — | — |
| 1999-04-12 | $24.92 | $24.92 | 3,543,525 | — | — |
| 1999-04-09 | $23.89 | $23.89 | 2,572,875 | — | — |
| 1999-04-08 | $23.50 | $23.50 | 2,445,525 | — | — |
| 1999-04-07 | $23.61 | $23.61 | 2,633,625 | — | — |
| 1999-04-06 | $24.19 | $24.19 | 2,902,500 | — | — |
| 1999-04-05 | $23.14 | $23.14 | 2,596,275 | — | — |
| 1999-04-01 | $22.83 | $22.83 | 2,767,950 | — | — |
| 1999-03-31 | $23.11 | $23.11 | 4,778,775 | — | — |
| 1999-03-30 | $22.22 | $22.22 | 5,452,200 | — | — |
| 1999-03-29 | $23.06 | $23.06 | 3,646,575 | — | — |
| 1999-03-26 | $22.17 | $22.17 | 3,202,425 | — | — |
| 1999-03-25 | $22.08 | $22.08 | 4,792,500 | — | — |
| 1999-03-24 | $20.28 | $20.28 | 5,574,375 | — | — |
| 1999-03-23 | $21.33 | $21.33 | 4,275,900 | — | — |
| 1999-03-22 | $22.11 | $22.11 | 5,412,375 | — | — |
| 1999-03-19 | $22.39 | $22.39 | 6,351,525 | — | — |
| 1999-03-18 | $24.33 | $24.33 | 7,766,550 | — | — |
| 1999-03-17 | $23.57 | $23.57 | 3,946,050 | — | — |
| 1999-03-16 | $23.61 | $23.61 | 5,383,350 | — | — |
| 1999-03-15 | $22.83 | $22.83 | 3,739,050 | — | — |
| 1999-03-12 | $22.28 | $22.28 | 2,356,200 | — | — |
| 1999-03-11 | $22.07 | $22.07 | 4,554,450 | — | — |
| 1999-03-10 | $21.81 | $21.81 | 3,711,150 | — | — |
| 1999-03-09 | $21.97 | $21.97 | 4,545,000 | — | — |
| 1999-03-08 | $21.90 | $21.90 | 6,373,350 | — | — |
| 1999-03-05 | $20.44 | $20.44 | 5,848,650 | — | — |
| 1999-03-04 | $20.67 | $20.67 | 7,260,750 | — | — |
| 1999-03-03 | $20.85 | $20.85 | 6,442,200 | — | — |
| 1999-03-02 | $20.74 | $20.74 | 5,511,600 | — | — |
| 1999-03-01 | $19.67 | $19.67 | 4,850,550 | — | — |
| 1999-02-26 | $20.61 | $20.61 | 4,770,000 | — | — |
| 1999-02-25 | $20.75 | $20.75 | 6,341,400 | — | — |
| 1999-02-24 | $21.08 | $21.08 | 5,156,100 | — | — |
| 1999-02-23 | $21.15 | $21.15 | 11,421,450 | — | — |
| 1999-02-22 | $20.00 | $20.00 | 9,734,400 | — | — |
| 1999-02-19 | $19.08 | $19.08 | 4,630,950 | — | — |
| 1999-02-18 | $18.90 | $18.90 | 7,367,850 | — | — |
| 1999-02-17 | $19.06 | $19.06 | 6,498,900 | — | — |
| 1999-02-16 | $19.74 | $19.74 | 5,809,500 | — | — |
| 1999-02-12 | $19.44 | $19.44 | 7,109,550 | — | — |
| 1999-02-11 | $20.01 | $20.01 | 13,037,400 | — | — |
| 1999-02-10 | $18.00 | $18.00 | 6,581,250 | — | — |
| 1999-02-09 | $18.92 | $18.92 | 7,882,650 | — | — |
| 1999-02-08 | $18.58 | $18.58 | 5,982,750 | — | — |
| 1999-02-05 | $19.00 | $19.00 | 6,201,000 | — | — |
| 1999-02-04 | $19.42 | $19.42 | 4,115,250 | — | — |
| 1999-02-03 | $19.97 | $19.97 | 4,982,400 | — | — |
| 1999-02-02 | $19.79 | $19.79 | 9,152,550 | — | — |
| 1999-02-01 | $21.11 | $21.11 | 7,957,800 | — | — |
| 1999-01-29 | $20.17 | $20.17 | 6,670,800 | — | — |
| 1999-01-28 | $20.10 | $20.10 | 5,694,300 | — | — |
| 1999-01-27 | $19.69 | $19.69 | 4,283,100 | — | — |
| 1999-01-26 | $19.22 | $19.22 | 6,988,500 | — | — |
| 1999-01-25 | $18.42 | $18.42 | 3,755,250 | — | — |
| 1999-01-22 | $17.61 | $17.61 | 8,866,800 | — | — |
| 1999-01-21 | $18.17 | $18.17 | 4,643,100 | — | — |
| 1999-01-20 | $18.54 | $18.54 | 7,186,050 | — | — |
| 1999-01-19 | $18.71 | $18.71 | 7,321,050 | — | — |
| 1999-01-15 | $17.33 | $17.33 | 3,132,900 | — | — |
| 1999-01-14 | $16.61 | $16.61 | 6,871,950 | — | — |
| 1999-01-13 | $16.24 | $16.24 | 4,308,300 | — | — |
| 1999-01-12 | $15.75 | $15.75 | 2,368,350 | — | — |
| 1999-01-11 | $15.50 | $15.50 | 4,734,450 | — | — |
| 1999-01-08 | $15.51 | $15.51 | 5,871,150 | — | — |
| 1999-01-07 | $15.83 | $15.83 | 5,637,150 | — | — |
| 1999-01-06 | $16.22 | $16.22 | 13,158,900 | — | — |
| 1999-01-05 | $14.64 | $14.64 | 5,266,350 | — | — |
| 1999-01-04 | $14.11 | $14.11 | 8,645,400 | — | — |