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
- 1973-02-21 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 | $20.66 | $27.65 | 344,594 | — | — |
| 1999-12-30 | $20.66 | $27.65 | 407,307 | — | — |
| 1999-12-29 | $20.71 | $27.72 | 411,479 | — | — |
| 1999-12-28 | $20.90 | $27.97 | 967,811 | — | — |
| 1999-12-27 | $21.09 | $28.23 | 1,276,811 | — | — |
| 1999-12-23 | $20.80 | $27.85 | 1,828,710 | — | — |
| 1999-12-22 | $19.03 | $25.47 | 2,631,851 | — | — |
| 1999-12-21 | $18.60 | $24.89 | 3,074,100 | — | — |
| 1999-12-20 | $19.37 | $25.92 | 1,316,968 | — | — |
| 1999-12-17 | $19.03 | $25.47 | 2,946,979 | — | — |
| 1999-12-16 | $19.56 | $26.18 | 1,485,028 | — | — |
| 1999-12-15 | $19.89 | $26.63 | 1,769,648 | — | — |
| 1999-12-14 | $20.42 | $27.33 | 1,844,616 | — | — |
| 1999-12-13 | $19.94 | $26.69 | 1,750,482 | — | — |
| 1999-12-10 | $20.04 | $26.82 | 1,540,570 | — | — |
| 1999-12-09 | $19.99 | $26.66 | 1,115,271 | — | — |
| 1999-12-08 | $20.37 | $27.17 | 1,495,328 | — | — |
| 1999-12-07 | $20.61 | $27.49 | 1,426,879 | — | — |
| 1999-12-06 | $20.33 | $27.11 | 1,230,135 | — | — |
| 1999-12-03 | $20.66 | $27.55 | 1,473,164 | — | — |
| 1999-12-02 | $20.85 | $27.81 | 601,834 | — | — |
| 1999-12-01 | $20.85 | $27.81 | 1,808,110 | — | — |
| 1999-11-30 | $21.00 | $28.00 | 986,455 | — | — |
| 1999-11-29 | $20.76 | $27.68 | 695,447 | — | — |
| 1999-11-26 | $21.14 | $28.19 | 386,837 | — | — |
| 1999-11-24 | $20.85 | $27.81 | 1,590,114 | — | — |
| 1999-11-23 | $21.19 | $28.26 | 1,436,918 | — | — |
| 1999-11-22 | $21.86 | $29.15 | 933,651 | — | — |
| 1999-11-19 | $22.43 | $29.92 | 861,290 | — | — |
| 1999-11-18 | $22.48 | $29.98 | 722,696 | — | — |
| 1999-11-17 | $22.77 | $30.37 | 733,779 | — | — |
| 1999-11-16 | $22.87 | $30.50 | 1,735,749 | — | — |
| 1999-11-15 | $22.43 | $29.92 | 1,383,332 | — | — |
| 1999-11-12 | $22.10 | $29.47 | 482,536 | — | — |
| 1999-11-11 | $22.24 | $29.66 | 912,008 | — | — |
| 1999-11-10 | $22.29 | $29.73 | 1,257,515 | — | — |
| 1999-11-09 | $22.05 | $29.41 | 1,332,484 | — | — |
| 1999-11-08 | $22.24 | $29.66 | 1,322,053 | — | — |
| 1999-11-05 | $21.48 | $28.64 | 2,366,658 | — | — |
| 1999-11-04 | $22.10 | $29.47 | 2,039,404 | — | — |
| 1999-11-03 | $20.33 | $27.11 | 866,505 | — | — |
| 1999-11-02 | $19.85 | $26.47 | 1,265,338 | — | — |
| 1999-11-01 | $19.46 | $25.96 | 1,747,222 | — | — |
| 1999-10-29 | $19.46 | $25.96 | 1,715,801 | — | — |
| 1999-10-28 | $19.51 | $26.02 | 1,509,409 | — | — |
| 1999-10-27 | $19.41 | $25.89 | 1,113,836 | — | — |
| 1999-10-26 | $19.85 | $26.47 | 2,698,736 | — | — |
| 1999-10-25 | $19.51 | $26.02 | 2,388,562 | — | — |
| 1999-10-22 | $20.56 | $27.43 | 539,643 | — | — |
| 1999-10-21 | $20.61 | $27.49 | 474,974 | — | — |
| 1999-10-20 | $20.33 | $27.11 | 893,494 | — | — |
| 1999-10-19 | $20.18 | $26.92 | 1,183,720 | — | — |
| 1999-10-18 | $20.18 | $26.92 | 759,594 | — | — |
| 1999-10-15 | $20.13 | $26.85 | 1,836,272 | — | — |
| 1999-10-14 | $20.76 | $27.68 | 2,221,806 | — | — |
| 1999-10-13 | $21.48 | $28.64 | 834,823 | — | — |
| 1999-10-12 | $21.81 | $29.09 | 798,317 | — | — |
| 1999-10-11 | $21.96 | $29.28 | 524,910 | — | — |
| 1999-10-08 | $22.24 | $29.66 | 512,524 | — | — |
| 1999-10-07 | $21.91 | $29.22 | 572,629 | — | — |
| 1999-10-06 | $22.34 | $29.79 | 649,032 | — | — |
| 1999-10-05 | $21.76 | $29.03 | 2,059,352 | — | — |
| 1999-10-04 | $21.76 | $29.03 | 936,389 | — | — |
| 1999-10-01 | $21.09 | $28.13 | 1,870,171 | — | — |
| 1999-09-30 | $21.52 | $28.71 | 2,032,885 | — | — |
| 1999-09-29 | $21.00 | $28.00 | 1,345,782 | — | — |
| 1999-09-28 | $20.47 | $27.30 | 1,925,582 | — | — |
| 1999-09-27 | $20.61 | $27.49 | 1,903,157 | — | — |
| 1999-09-24 | $20.42 | $27.24 | 1,593,374 | — | — |
| 1999-09-23 | $19.94 | $26.60 | 1,295,325 | — | — |
| 1999-09-22 | $20.04 | $26.72 | 981,761 | — | — |
| 1999-09-21 | $19.94 | $26.60 | 1,221,661 | — | — |
| 1999-09-20 | $19.99 | $26.66 | 1,304,582 | — | — |
| 1999-09-17 | $19.89 | $26.53 | 3,629,258 | — | — |
| 1999-09-16 | $20.28 | $27.04 | 2,234,061 | — | — |
| 1999-09-15 | $21.81 | $29.09 | 760,507 | — | — |
| 1999-09-14 | $22.24 | $29.66 | 806,140 | — | — |
| 1999-09-13 | $22.39 | $29.86 | 608,092 | — | — |
| 1999-09-10 | $22.05 | $29.41 | 549,421 | — | — |
| 1999-09-09 | $22.05 | $29.41 | 538,469 | — | — |
| 1999-09-08 | $21.96 | $29.28 | 693,100 | — | — |
| 1999-09-07 | $22.34 | $29.79 | 537,817 | — | — |
| 1999-09-03 | $22.34 | $29.71 | 860,117 | — | — |
| 1999-09-02 | $21.38 | $28.43 | 831,564 | — | — |
| 1999-09-01 | $21.72 | $28.88 | 861,290 | — | — |
| 1999-08-31 | $21.57 | $28.69 | 1,081,372 | — | — |
| 1999-08-30 | $21.48 | $28.56 | 1,226,615 | — | — |
| 1999-08-27 | $21.86 | $29.07 | 1,111,098 | — | — |
| 1999-08-26 | $21.57 | $28.69 | 1,048,125 | — | — |
| 1999-08-25 | $21.81 | $29.00 | 1,104,579 | — | — |
| 1999-08-24 | $20.95 | $27.86 | 725,434 | — | — |
| 1999-08-23 | $20.90 | $27.79 | 734,170 | — | — |
| 1999-08-20 | $20.80 | $27.67 | 1,586,594 | — | — |
| 1999-08-19 | $19.85 | $26.39 | 704,704 | — | — |
| 1999-08-18 | $19.65 | $26.14 | 861,551 | — | — |
| 1999-08-17 | $19.65 | $26.14 | 1,026,351 | — | — |
| 1999-08-16 | $19.85 | $26.39 | 1,379,942 | — | — |
| 1999-08-13 | $20.23 | $26.90 | 661,287 | — | — |
| 1999-08-12 | $20.37 | $27.09 | 1,287,372 | — | — |
| 1999-08-11 | $20.42 | $27.16 | 1,195,063 | — | — |
| 1999-08-10 | $19.99 | $26.58 | 2,457,924 | — | — |
| 1999-08-09 | $20.56 | $27.35 | 795,579 | — | — |
| 1999-08-06 | $20.23 | $26.90 | 1,227,658 | — | — |
| 1999-08-05 | $20.09 | $26.71 | 2,710,339 | — | — |
| 1999-08-04 | $20.42 | $27.16 | 1,686,465 | — | — |
| 1999-08-03 | $21.38 | $28.43 | 1,834,838 | — | — |
| 1999-08-02 | $21.33 | $28.37 | 1,876,690 | — | — |
| 1999-07-30 | $21.04 | $27.98 | 2,354,532 | — | — |
| 1999-07-29 | $20.95 | $27.86 | 1,965,739 | — | — |
| 1999-07-28 | $20.95 | $27.86 | 1,686,205 | — | — |
| 1999-07-27 | $21.00 | $27.92 | 2,930,551 | — | — |
| 1999-07-26 | $20.66 | $27.47 | 1,510,713 | — | — |
| 1999-07-23 | $20.85 | $27.73 | 2,000,942 | — | — |
| 1999-07-22 | $20.90 | $27.79 | 3,552,073 | — | — |
| 1999-07-21 | $21.86 | $29.07 | 1,881,514 | — | — |
| 1999-07-20 | $21.62 | $28.75 | 1,630,402 | — | — |
| 1999-07-19 | $21.62 | $28.75 | 919,570 | — | — |
| 1999-07-16 | $22.24 | $29.58 | 2,002,506 | — | — |
| 1999-07-15 | $22.91 | $30.47 | 1,203,668 | — | — |
| 1999-07-14 | $22.72 | $30.22 | 1,020,223 | — | — |
| 1999-07-13 | $22.82 | $30.34 | 1,657,651 | — | — |
| 1999-07-12 | $22.72 | $30.22 | 1,645,396 | — | — |
| 1999-07-09 | $21.72 | $28.88 | 1,312,666 | — | — |
| 1999-07-08 | $21.81 | $29.00 | 4,424,706 | — | — |
| 1999-07-07 | $22.10 | $29.39 | 2,034,710 | — | — |
| 1999-07-06 | $22.39 | $29.77 | 2,898,869 | — | — |
| 1999-07-02 | $22.19 | $29.51 | 2,739,675 | — | — |
| 1999-07-01 | $22.72 | $30.22 | 3,610,222 | — | — |
| 1999-06-30 | $23.01 | $30.60 | 1,954,396 | — | — |
| 1999-06-29 | $23.39 | $31.11 | 1,646,960 | — | — |
| 1999-06-28 | $23.39 | $31.11 | 1,581,901 | — | — |
| 1999-06-25 | $23.01 | $30.60 | 1,969,651 | — | — |
| 1999-06-24 | $23.06 | $30.66 | 2,798,998 | — | — |
| 1999-06-23 | $22.82 | $30.34 | 1,549,697 | — | — |
| 1999-06-22 | $22.96 | $30.53 | 2,361,182 | — | — |
| 1999-06-21 | $23.11 | $30.73 | 4,430,834 | — | — |
| 1999-06-18 | $23.47 | $31.20 | 2,137,189 | — | — |
| 1999-06-17 | $23.78 | $31.62 | 2,631,981 | — | — |
| 1999-06-16 | $23.01 | $30.60 | 4,729,795 | — | — |
| 1999-06-15 | $22.63 | $30.09 | 6,180,794 | — | — |
| 1999-06-14 | $23.25 | $30.92 | 11,250,099 | — | — |
| 1999-06-11 | $29.96 | $39.84 | 862,594 | — | — |
| 1999-06-10 | $30.01 | $39.90 | 1,063,249 | — | — |
| 1999-06-09 | $29.67 | $39.46 | 572,499 | — | — |
| 1999-06-08 | $28.91 | $38.44 | 722,957 | — | — |
| 1999-06-07 | $29.91 | $39.78 | 1,127,135 | — | — |
| 1999-06-04 | $28.52 | $37.84 | 1,785,293 | — | — |
| 1999-06-03 | $28.38 | $37.65 | 817,483 | — | — |
| 1999-06-02 | $28.57 | $37.91 | 819,438 | — | — |
| 1999-06-01 | $29.43 | $39.05 | 653,465 | — | — |
| 1999-05-28 | $29.77 | $39.50 | 1,494,416 | — | — |
| 1999-05-27 | $29.43 | $39.05 | 1,025,830 | — | — |
| 1999-05-26 | $29.48 | $39.11 | 1,404,193 | — | — |
| 1999-05-25 | $28.52 | $37.84 | 685,408 | — | — |
| 1999-05-24 | $28.71 | $38.10 | 650,596 | — | — |
| 1999-05-21 | $29.34 | $38.92 | 1,195,845 | — | — |
| 1999-05-20 | $29.29 | $38.86 | 774,066 | — | — |
| 1999-05-19 | $29.05 | $38.54 | 482,536 | — | — |
| 1999-05-18 | $28.38 | $37.65 | 724,131 | — | — |
| 1999-05-17 | $28.57 | $37.91 | 587,101 | — | — |
| 1999-05-14 | $28.38 | $37.65 | 928,306 | — | — |
| 1999-05-13 | $29.05 | $38.54 | 1,199,366 | — | — |
| 1999-05-12 | $29.53 | $39.18 | 1,001,970 | — | — |
| 1999-05-11 | $29.34 | $38.92 | 840,951 | — | — |
| 1999-05-10 | $29.62 | $39.30 | 764,548 | — | — |
| 1999-05-07 | $29.58 | $39.24 | 1,013,313 | — | — |
| 1999-05-06 | $29.62 | $39.30 | 1,218,531 | — | — |
| 1999-05-05 | $28.38 | $37.65 | 1,010,315 | — | — |
| 1999-05-04 | $29.00 | $38.48 | 603,529 | — | — |
| 1999-05-03 | $29.67 | $39.37 | 828,565 | — | — |
| 1999-04-30 | $28.52 | $37.84 | 649,032 | — | — |
| 1999-04-29 | $29.48 | $39.11 | 676,803 | — | — |
| 1999-04-28 | $30.01 | $39.81 | 1,619,841 | — | — |
| 1999-04-27 | $31.30 | $41.53 | 1,170,030 | — | — |
| 1999-04-26 | $31.30 | $41.53 | 765,331 | — | — |
| 1999-04-23 | $31.97 | $42.42 | 1,180,461 | — | — |
| 1999-04-22 | $31.49 | $41.79 | 1,864,434 | — | — |
| 1999-04-21 | $30.01 | $39.81 | 1,572,774 | — | — |
| 1999-04-20 | $28.23 | $37.46 | 1,032,870 | — | — |
| 1999-04-19 | $28.38 | $37.65 | 1,355,039 | — | — |
| 1999-04-16 | $28.95 | $38.41 | 1,638,746 | — | — |
| 1999-04-15 | $29.39 | $38.99 | 1,565,864 | — | — |
| 1999-04-14 | $29.43 | $39.05 | 1,181,634 | — | — |
| 1999-04-13 | $29.58 | $39.24 | 755,813 | — | — |
| 1999-04-12 | $28.91 | $38.35 | 1,395,718 | — | — |
| 1999-04-09 | $29.19 | $38.73 | 655,159 | — | — |
| 1999-04-08 | $29.15 | $38.67 | 1,339,785 | — | — |
| 1999-04-07 | $28.91 | $38.35 | 914,094 | — | — |
| 1999-04-06 | $28.67 | $38.03 | 1,270,683 | — | — |
| 1999-04-05 | $29.00 | $38.48 | 769,764 | — | — |
| 1999-04-01 | $29.34 | $38.92 | 1,118,008 | — | — |
| 1999-03-31 | $29.39 | $38.99 | 3,932,261 | — | — |
| 1999-03-30 | $30.49 | $40.45 | 1,492,069 | — | — |
| 1999-03-29 | $31.93 | $42.36 | 1,126,222 | — | — |
| 1999-03-26 | $32.21 | $42.74 | 2,126,889 | — | — |
| 1999-03-25 | $31.16 | $41.34 | 1,167,944 | — | — |
| 1999-03-24 | $30.49 | $40.45 | 2,818,816 | — | — |
| 1999-03-23 | $29.29 | $38.86 | 2,144,881 | — | — |
| 1999-03-22 | $27.42 | $36.38 | 1,839,662 | — | — |
| 1999-03-19 | $27.08 | $35.93 | 2,141,361 | — | — |
| 1999-03-18 | $28.38 | $37.65 | 2,159,223 | — | — |
| 1999-03-17 | $29.15 | $38.67 | 1,792,855 | — | — |
| 1999-03-16 | $29.58 | $39.24 | 1,783,990 | — | — |
| 1999-03-15 | $30.01 | $39.81 | 1,507,714 | — | — |
| 1999-03-12 | $30.20 | $40.07 | 2,217,242 | — | — |
| 1999-03-11 | $29.72 | $39.43 | 1,261,818 | — | — |
| 1999-03-10 | $28.38 | $37.65 | 1,072,115 | — | — |
| 1999-03-09 | $28.62 | $37.97 | 1,633,270 | — | — |
| 1999-03-08 | $28.47 | $37.78 | 1,077,851 | — | — |
| 1999-03-05 | $28.09 | $37.18 | 1,583,204 | — | — |
| 1999-03-04 | $26.65 | $35.28 | 1,633,140 | — | — |
| 1999-03-03 | $27.23 | $36.04 | 1,685,553 | — | — |
| 1999-03-02 | $26.84 | $35.53 | 1,175,115 | — | — |
| 1999-03-01 | $25.74 | $34.07 | 1,014,096 | — | — |
| 1999-02-26 | $25.69 | $34.01 | 2,038,100 | — | — |
| 1999-02-25 | $25.69 | $34.01 | 1,717,105 | — | — |
| 1999-02-24 | $26.70 | $35.34 | 1,032,088 | — | — |
| 1999-02-23 | $25.93 | $34.33 | 1,095,192 | — | — |
| 1999-02-22 | $26.03 | $34.45 | 1,674,731 | — | — |
| 1999-02-19 | $25.50 | $33.76 | 1,725,970 | — | — |
| 1999-02-18 | $25.79 | $34.14 | 1,975,648 | — | — |
| 1999-02-17 | $25.89 | $34.26 | 2,667,314 | — | — |
| 1999-02-16 | $26.41 | $34.96 | 921,526 | — | — |
| 1999-02-12 | $26.75 | $35.41 | 1,194,933 | — | — |
| 1999-02-11 | $26.89 | $35.60 | 2,239,407 | — | — |
| 1999-02-10 | $26.08 | $34.52 | 1,463,646 | — | — |
| 1999-02-09 | $26.65 | $35.28 | 1,270,162 | — | — |
| 1999-02-08 | $27.42 | $36.29 | 1,673,818 | — | — |
| 1999-02-05 | $28.04 | $37.12 | 1,167,162 | — | — |
| 1999-02-04 | $27.71 | $36.68 | 2,005,375 | — | — |
| 1999-02-03 | $28.71 | $38.01 | 1,883,730 | — | — |
| 1999-02-02 | $28.09 | $37.18 | 1,448,000 | — | — |
| 1999-02-01 | $27.61 | $36.55 | 2,279,434 | — | — |
| 1999-01-29 | $27.42 | $36.29 | 1,978,777 | — | — |
| 1999-01-28 | $27.85 | $36.87 | 1,530,792 | — | — |
| 1999-01-27 | $28.00 | $37.06 | 1,489,070 | — | — |
| 1999-01-26 | $27.80 | $36.80 | 1,894,943 | — | — |
| 1999-01-25 | $27.37 | $36.23 | 4,070,985 | — | — |
| 1999-01-22 | $25.89 | $34.26 | 10,183,460 | — | — |
| 1999-01-21 | $28.23 | $37.37 | 3,298,484 | — | — |
| 1999-01-20 | $27.04 | $35.79 | 2,151,531 | — | — |
| 1999-01-19 | $29.43 | $38.96 | 1,177,853 | — | — |
| 1999-01-15 | $30.49 | $40.36 | 650,075 | — | — |
| 1999-01-14 | $30.10 | $39.85 | 799,621 | — | — |
| 1999-01-13 | $30.68 | $40.61 | 812,789 | — | — |
| 1999-01-12 | $31.16 | $41.24 | 810,181 | — | — |
| 1999-01-11 | $31.49 | $41.69 | 712,787 | — | — |
| 1999-01-08 | $31.88 | $42.20 | 1,713,063 | — | — |
| 1999-01-07 | $30.68 | $40.61 | 1,996,379 | — | — |
| 1999-01-06 | $32.07 | $42.45 | 1,199,626 | — | — |
| 1999-01-05 | $32.84 | $43.46 | 527,387 | — | — |
| 1999-01-04 | $32.98 | $43.66 | 1,247,215 | — | — |