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
- 1991-09-17 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 | $32.75 | $32.75 | 1,224,300 | — | — |
| 1999-12-30 | $31.32 | $31.32 | 2,124,900 | — | — |
| 1999-12-29 | $31.92 | $31.92 | 1,825,800 | — | — |
| 1999-12-28 | $32.50 | $32.50 | 1,639,200 | — | — |
| 1999-12-27 | $32.63 | $32.63 | 3,137,400 | — | — |
| 1999-12-23 | $31.77 | $31.77 | 8,518,800 | — | — |
| 1999-12-22 | $28.69 | $28.69 | 5,734,800 | — | — |
| 1999-12-21 | $24.06 | $24.06 | 4,609,800 | — | — |
| 1999-12-20 | $21.08 | $21.08 | 2,865,600 | — | — |
| 1999-12-17 | $20.33 | $20.33 | 3,681,000 | — | — |
| 1999-12-16 | $19.75 | $19.75 | 1,884,000 | — | — |
| 1999-12-15 | $20.42 | $20.42 | 3,277,200 | — | — |
| 1999-12-14 | $19.70 | $19.70 | 3,455,400 | — | — |
| 1999-12-13 | $21.15 | $21.15 | 2,409,600 | — | — |
| 1999-12-10 | $19.81 | $19.81 | 6,177,600 | — | — |
| 1999-12-09 | $18.92 | $18.92 | 4,954,200 | — | — |
| 1999-12-08 | $19.79 | $19.79 | 6,821,400 | — | — |
| 1999-12-07 | $18.92 | $18.92 | 6,771,600 | — | — |
| 1999-12-06 | $18.92 | $18.92 | 8,268,000 | — | — |
| 1999-12-03 | $21.14 | $21.14 | 9,977,400 | — | — |
| 1999-12-02 | $20.86 | $20.86 | 2,257,800 | — | — |
| 1999-12-01 | $20.65 | $20.65 | 4,876,200 | — | — |
| 1999-11-30 | $21.13 | $21.13 | 2,455,800 | — | — |
| 1999-11-29 | $22.30 | $22.30 | 1,383,000 | — | — |
| 1999-11-26 | $23.17 | $23.17 | 703,800 | — | — |
| 1999-11-24 | $22.56 | $22.56 | 1,092,600 | — | — |
| 1999-11-23 | $22.05 | $22.05 | 3,304,800 | — | — |
| 1999-11-22 | $22.42 | $22.42 | 3,871,800 | — | — |
| 1999-11-19 | $20.83 | $20.83 | 2,500,800 | — | — |
| 1999-11-18 | $20.83 | $20.83 | 9,226,200 | — | — |
| 1999-11-17 | $21.31 | $21.31 | 5,192,400 | — | — |
| 1999-11-16 | $20.51 | $20.51 | 2,289,600 | — | — |
| 1999-11-15 | $19.23 | $19.23 | 2,409,000 | — | — |
| 1999-11-12 | $19.77 | $19.77 | 1,899,600 | — | — |
| 1999-11-11 | $20.24 | $20.24 | 2,619,600 | — | — |
| 1999-11-10 | $20.67 | $20.67 | 2,040,600 | — | — |
| 1999-11-09 | $21.63 | $21.63 | 1,273,800 | — | — |
| 1999-11-08 | $21.67 | $21.67 | 2,587,800 | — | — |
| 1999-11-05 | $21.10 | $21.10 | 4,474,800 | — | — |
| 1999-11-04 | $20.94 | $20.94 | 4,620,600 | — | — |
| 1999-11-03 | $19.90 | $19.90 | 5,053,200 | — | — |
| 1999-11-02 | $19.34 | $19.34 | 3,383,400 | — | — |
| 1999-11-01 | $20.25 | $20.25 | 2,328,600 | — | — |
| 1999-10-29 | $19.36 | $19.36 | 4,069,800 | — | — |
| 1999-10-28 | $18.89 | $18.89 | 4,345,200 | — | — |
| 1999-10-27 | $18.29 | $18.29 | 1,662,000 | — | — |
| 1999-10-26 | $18.46 | $18.46 | 1,821,000 | — | — |
| 1999-10-25 | $18.89 | $18.89 | 2,150,400 | — | — |
| 1999-10-22 | $18.35 | $18.35 | 6,022,800 | — | — |
| 1999-10-21 | $19.25 | $19.25 | 8,970,600 | — | — |
| 1999-10-20 | $17.38 | $17.38 | 4,845,000 | — | — |
| 1999-10-19 | $16.32 | $16.32 | 6,118,800 | — | — |
| 1999-10-18 | $14.82 | $14.82 | 6,231,600 | — | — |
| 1999-10-15 | $15.51 | $15.51 | 4,335,600 | — | — |
| 1999-10-14 | $16.63 | $16.63 | 3,229,800 | — | — |
| 1999-10-13 | $17.16 | $17.16 | 2,540,400 | — | — |
| 1999-10-12 | $18.04 | $18.04 | 1,915,200 | — | — |
| 1999-10-11 | $18.17 | $18.17 | 5,355,600 | — | — |
| 1999-10-08 | $17.42 | $17.42 | 6,020,400 | — | — |
| 1999-10-07 | $17.60 | $17.60 | 3,565,200 | — | — |
| 1999-10-06 | $17.83 | $17.83 | 2,993,400 | — | — |
| 1999-10-05 | $16.32 | $16.32 | 4,805,400 | — | — |
| 1999-10-04 | $15.76 | $15.76 | 2,108,400 | — | — |
| 1999-10-01 | $15.71 | $15.71 | 1,303,800 | — | — |
| 1999-09-30 | $15.67 | $15.67 | 5,350,800 | — | — |
| 1999-09-29 | $16.36 | $16.36 | 3,579,000 | — | — |
| 1999-09-28 | $15.74 | $15.74 | 3,818,400 | — | — |
| 1999-09-27 | $15.81 | $15.81 | 6,297,000 | — | — |
| 1999-09-24 | $15.61 | $15.61 | 5,012,400 | — | — |
| 1999-09-23 | $16.26 | $16.26 | 12,201,000 | — | — |
| 1999-09-22 | $18.04 | $18.04 | 2,065,200 | — | — |
| 1999-09-21 | $17.35 | $17.35 | 3,624,600 | — | — |
| 1999-09-20 | $17.80 | $17.80 | 3,178,800 | — | — |
| 1999-09-17 | $17.93 | $17.93 | 4,257,000 | — | — |
| 1999-09-16 | $17.55 | $17.55 | 8,383,800 | — | — |
| 1999-09-15 | $18.21 | $18.21 | 7,119,000 | — | — |
| 1999-09-14 | $18.34 | $18.34 | 7,909,800 | — | — |
| 1999-09-13 | $19.94 | $19.94 | 15,994,200 | — | — |
| 1999-09-10 | $17.57 | $17.57 | 24,073,800 | — | — |
| 1999-09-09 | $20.63 | $20.63 | 30,854,400 | — | — |
| 1999-09-08 | $22.78 | $22.78 | 2,389,200 | — | — |
| 1999-09-07 | $22.52 | $22.52 | 1,525,200 | — | — |
| 1999-09-03 | $22.08 | $22.08 | 1,272,000 | — | — |
| 1999-09-02 | $21.08 | $21.08 | 1,585,200 | — | — |
| 1999-09-01 | $21.58 | $21.58 | 1,057,200 | — | — |
| 1999-08-31 | $21.18 | $21.18 | 2,072,400 | — | — |
| 1999-08-30 | $21.29 | $21.29 | 2,899,200 | — | — |
| 1999-08-27 | $21.71 | $21.71 | 1,606,200 | — | — |
| 1999-08-26 | $21.63 | $21.63 | 1,710,600 | — | — |
| 1999-08-25 | $22.00 | $22.00 | 5,147,400 | — | — |
| 1999-08-24 | $22.59 | $22.59 | 6,796,200 | — | — |
| 1999-08-23 | $22.85 | $22.85 | 3,738,000 | — | — |
| 1999-08-20 | $21.00 | $21.00 | 2,112,600 | — | — |
| 1999-08-19 | $20.54 | $20.54 | 1,903,200 | — | — |
| 1999-08-18 | $19.99 | $19.99 | 2,332,800 | — | — |
| 1999-08-17 | $19.50 | $19.50 | 2,250,000 | — | — |
| 1999-08-16 | $20.58 | $20.58 | 2,232,600 | — | — |
| 1999-08-13 | $20.79 | $20.79 | 3,706,200 | — | — |
| 1999-08-12 | $19.57 | $19.57 | 3,767,400 | — | — |
| 1999-08-11 | $20.06 | $20.06 | 4,858,200 | — | — |
| 1999-08-10 | $19.44 | $19.44 | 8,450,400 | — | — |
| 1999-08-09 | $18.65 | $18.65 | 6,754,200 | — | — |
| 1999-08-06 | $17.21 | $17.21 | 1,005,000 | — | — |
| 1999-08-05 | $16.92 | $16.92 | 1,662,600 | — | — |
| 1999-08-04 | $16.58 | $16.58 | 2,036,400 | — | — |
| 1999-08-03 | $16.64 | $16.64 | 2,137,200 | — | — |
| 1999-08-02 | $16.67 | $16.67 | 2,356,800 | — | — |
| 1999-07-30 | $16.52 | $16.52 | 1,914,600 | — | — |
| 1999-07-29 | $16.57 | $16.57 | 2,247,000 | — | — |
| 1999-07-28 | $16.66 | $16.66 | 4,020,600 | — | — |
| 1999-07-27 | $16.33 | $16.33 | 2,635,800 | — | — |
| 1999-07-26 | $15.08 | $15.08 | 3,646,200 | — | — |
| 1999-07-23 | $14.71 | $14.71 | 3,658,800 | — | — |
| 1999-07-22 | $13.92 | $13.92 | 2,589,000 | — | — |
| 1999-07-21 | $13.90 | $13.90 | 6,254,400 | — | — |
| 1999-07-20 | $13.73 | $13.73 | 3,434,400 | — | — |
| 1999-07-19 | $14.32 | $14.32 | 3,943,800 | — | — |
| 1999-07-16 | $16.03 | $16.03 | 2,598,600 | — | — |
| 1999-07-15 | $15.49 | $15.49 | 1,943,400 | — | — |
| 1999-07-14 | $14.55 | $14.55 | 3,306,000 | — | — |
| 1999-07-13 | $13.92 | $13.92 | 2,326,800 | — | — |
| 1999-07-12 | $13.75 | $13.75 | 4,567,200 | — | — |
| 1999-07-09 | $14.02 | $14.02 | 1,972,200 | — | — |
| 1999-07-08 | $13.75 | $13.75 | 2,236,200 | — | — |
| 1999-07-07 | $13.86 | $13.86 | 3,846,000 | — | — |
| 1999-07-06 | $13.78 | $13.78 | 5,797,800 | — | — |
| 1999-07-02 | $13.02 | $13.02 | 1,146,600 | — | — |
| 1999-07-01 | $12.75 | $12.75 | 1,524,000 | — | — |
| 1999-06-30 | $12.84 | $12.84 | 4,782,600 | — | — |
| 1999-06-29 | $12.58 | $12.58 | 3,740,400 | — | — |
| 1999-06-28 | $11.66 | $11.66 | 1,477,200 | — | — |
| 1999-06-25 | $11.18 | $11.18 | 2,361,000 | — | — |
| 1999-06-24 | $11.10 | $11.10 | 1,441,800 | — | — |
| 1999-06-23 | $11.09 | $11.09 | 1,508,400 | — | — |
| 1999-06-22 | $11.42 | $11.42 | 2,013,000 | — | — |
| 1999-06-21 | $11.49 | $11.49 | 2,142,000 | — | — |
| 1999-06-18 | $11.19 | $11.19 | 1,781,400 | — | — |
| 1999-06-17 | $10.85 | $10.85 | 2,262,600 | — | — |
| 1999-06-16 | $10.59 | $10.59 | 4,371,600 | — | — |
| 1999-06-15 | $9.75 | $9.75 | 1,070,400 | — | — |
| 1999-06-14 | $9.65 | $9.65 | 751,800 | — | — |
| 1999-06-11 | $9.69 | $9.69 | 1,914,600 | — | — |
| 1999-06-10 | $9.38 | $9.38 | 1,353,600 | — | — |
| 1999-06-09 | $9.76 | $9.76 | 1,275,000 | — | — |
| 1999-06-08 | $9.83 | $9.83 | 2,580,000 | — | — |
| 1999-06-07 | $9.86 | $9.86 | 2,402,400 | — | — |
| 1999-06-04 | $9.21 | $9.21 | 1,735,800 | — | — |
| 1999-06-03 | $9.19 | $9.19 | 1,261,200 | — | — |
| 1999-06-02 | $9.03 | $9.03 | 3,500,400 | — | — |
| 1999-06-01 | $9.67 | $9.67 | 6,237,000 | — | — |
| 1999-05-28 | $8.41 | $8.41 | 3,943,200 | — | — |
| 1999-05-27 | $8.42 | $8.42 | 1,996,200 | — | — |
| 1999-05-26 | $8.49 | $8.49 | 1,553,400 | — | — |
| 1999-05-25 | $8.58 | $8.58 | 942,600 | — | — |
| 1999-05-24 | $8.69 | $8.69 | 1,404,000 | — | — |
| 1999-05-21 | $9.17 | $9.17 | 1,039,200 | — | — |
| 1999-05-20 | $9.17 | $9.17 | 1,755,000 | — | — |
| 1999-05-19 | $9.05 | $9.05 | 1,102,800 | — | — |
| 1999-05-18 | $9.04 | $9.04 | 1,997,400 | — | — |
| 1999-05-17 | $9.46 | $9.46 | 1,510,800 | — | — |
| 1999-05-14 | $9.92 | $9.92 | 2,692,800 | — | — |
| 1999-05-13 | $10.03 | $10.03 | 2,891,400 | — | — |
| 1999-05-12 | $9.58 | $9.58 | 774,600 | — | — |
| 1999-05-11 | $9.50 | $9.50 | 1,341,600 | — | — |
| 1999-05-10 | $9.52 | $9.52 | 1,629,600 | — | — |
| 1999-05-07 | $9.83 | $9.83 | 1,562,400 | — | — |
| 1999-05-06 | $9.44 | $9.44 | 1,380,000 | — | — |
| 1999-05-05 | $9.44 | $9.44 | 2,153,400 | — | — |
| 1999-05-04 | $9.36 | $9.36 | 3,114,600 | — | — |
| 1999-05-03 | $9.17 | $9.17 | 2,854,200 | — | — |
| 1999-04-30 | $8.46 | $8.46 | 1,602,600 | — | — |
| 1999-04-29 | $8.69 | $8.69 | 1,622,400 | — | — |
| 1999-04-28 | $8.73 | $8.73 | 1,331,400 | — | — |
| 1999-04-27 | $9.21 | $9.21 | 1,077,600 | — | — |
| 1999-04-26 | $8.75 | $8.75 | 1,384,800 | — | — |
| 1999-04-23 | $8.79 | $8.79 | 1,375,200 | — | — |
| 1999-04-22 | $8.82 | $8.82 | 1,642,200 | — | — |
| 1999-04-21 | $9.51 | $9.51 | 3,808,800 | — | — |
| 1999-04-20 | $9.08 | $9.08 | 7,174,200 | — | — |
| 1999-04-19 | $7.13 | $7.13 | 3,063,600 | — | — |
| 1999-04-16 | $8.19 | $8.19 | 3,077,400 | — | — |
| 1999-04-15 | $8.31 | $8.31 | 1,849,800 | — | — |
| 1999-04-14 | $8.75 | $8.75 | 1,615,200 | — | — |
| 1999-04-13 | $9.44 | $9.44 | 1,669,200 | — | — |
| 1999-04-12 | $9.58 | $9.58 | 5,971,800 | — | — |
| 1999-04-09 | $9.58 | $9.58 | 3,282,000 | — | — |
| 1999-04-08 | $8.98 | $8.98 | 1,888,800 | — | — |
| 1999-04-07 | $8.80 | $8.80 | 2,594,400 | — | — |
| 1999-04-06 | $9.23 | $9.23 | 1,599,600 | — | — |
| 1999-04-05 | $9.19 | $9.19 | 4,359,000 | — | — |
| 1999-04-01 | $8.77 | $8.77 | 1,679,400 | — | — |
| 1999-03-31 | $8.56 | $8.56 | 2,635,800 | — | — |
| 1999-03-30 | $8.43 | $8.43 | 1,149,000 | — | — |
| 1999-03-29 | $8.56 | $8.56 | 1,722,000 | — | — |
| 1999-03-26 | $8.67 | $8.67 | 1,193,400 | — | — |
| 1999-03-25 | $8.63 | $8.63 | 2,365,800 | — | — |
| 1999-03-24 | $8.17 | $8.17 | 1,495,200 | — | — |
| 1999-03-23 | $8.02 | $8.02 | 890,400 | — | — |
| 1999-03-22 | $7.98 | $7.98 | 795,000 | — | — |
| 1999-03-19 | $7.83 | $7.83 | 3,368,400 | — | — |
| 1999-03-18 | $8.17 | $8.17 | 3,918,600 | — | — |
| 1999-03-17 | $8.33 | $8.33 | 2,884,800 | — | — |
| 1999-03-16 | $8.31 | $8.31 | 3,584,400 | — | — |
| 1999-03-15 | $8.25 | $8.25 | 1,854,000 | — | — |
| 1999-03-12 | $8.70 | $8.70 | 3,045,000 | — | — |
| 1999-03-11 | $9.17 | $9.17 | 2,427,000 | — | — |
| 1999-03-10 | $9.15 | $9.15 | 5,107,200 | — | — |
| 1999-03-09 | $9.08 | $9.08 | 3,280,200 | — | — |
| 1999-03-08 | $8.75 | $8.75 | 5,737,800 | — | — |
| 1999-03-05 | $8.58 | $8.58 | 2,389,800 | — | — |
| 1999-03-04 | $8.35 | $8.35 | 3,885,000 | — | — |
| 1999-03-03 | $8.04 | $8.04 | 7,197,000 | — | — |
| 1999-03-02 | $7.67 | $7.67 | 1,920,600 | — | — |
| 1999-03-01 | $7.40 | $7.40 | 1,014,600 | — | — |
| 1999-02-26 | $7.22 | $7.22 | 1,869,000 | — | — |
| 1999-02-25 | $7.52 | $7.52 | 1,350,600 | — | — |
| 1999-02-24 | $7.54 | $7.54 | 817,800 | — | — |
| 1999-02-23 | $7.66 | $7.66 | 1,221,600 | — | — |
| 1999-02-22 | $7.65 | $7.65 | 2,712,000 | — | — |
| 1999-02-19 | $7.54 | $7.54 | 3,957,000 | — | — |
| 1999-02-18 | $7.16 | $7.16 | 2,165,400 | — | — |
| 1999-02-17 | $6.88 | $6.88 | 3,075,600 | — | — |
| 1999-02-16 | $6.96 | $6.96 | 1,569,600 | — | — |
| 1999-02-12 | $6.85 | $6.85 | 1,447,800 | — | — |
| 1999-02-11 | $7.17 | $7.17 | 2,318,400 | — | — |
| 1999-02-10 | $6.99 | $6.99 | 7,157,400 | — | — |
| 1999-02-09 | $7.21 | $7.21 | 4,250,400 | — | — |
| 1999-02-08 | $7.35 | $7.35 | 3,313,800 | — | — |
| 1999-02-05 | $7.11 | $7.11 | 1,718,400 | — | — |
| 1999-02-04 | $7.52 | $7.52 | 2,550,600 | — | — |
| 1999-02-03 | $7.83 | $7.83 | 3,216,600 | — | — |
| 1999-02-02 | $8.31 | $8.31 | 1,214,400 | — | — |
| 1999-02-01 | $8.50 | $8.50 | 2,074,800 | — | — |
| 1999-01-29 | $8.42 | $8.42 | 2,473,800 | — | — |
| 1999-01-28 | $7.83 | $7.83 | 1,920,600 | — | — |
| 1999-01-27 | $7.60 | $7.60 | 2,386,200 | — | — |
| 1999-01-26 | $7.94 | $7.94 | 2,729,400 | — | — |
| 1999-01-25 | $7.77 | $7.77 | 2,476,800 | — | — |
| 1999-01-22 | $8.02 | $8.02 | 4,309,800 | — | — |
| 1999-01-21 | $7.89 | $7.89 | 6,894,000 | — | — |
| 1999-01-20 | $7.96 | $7.96 | 2,295,000 | — | — |
| 1999-01-19 | $8.08 | $8.08 | 5,175,600 | — | — |
| 1999-01-15 | $8.50 | $8.50 | 4,648,200 | — | — |
| 1999-01-14 | $8.04 | $8.04 | 4,140,000 | — | — |
| 1999-01-13 | $7.72 | $7.72 | 2,120,400 | — | — |
| 1999-01-12 | $7.50 | $7.50 | 4,279,200 | — | — |
| 1999-01-11 | $7.19 | $7.19 | 949,200 | — | — |
| 1999-01-08 | $7.27 | $7.27 | 2,253,000 | — | — |
| 1999-01-07 | $7.13 | $7.13 | 3,339,600 | — | — |
| 1999-01-06 | $7.00 | $7.00 | 3,258,000 | — | — |
| 1999-01-05 | $7.38 | $7.38 | 2,304,000 | — | — |
| 1999-01-04 | $7.79 | $7.79 | 2,570,400 | — | — |