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
- 1987-04-06 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 | $21.06 | $28.25 | 725,200 | — | — |
| 1999-12-30 | $20.00 | $26.82 | 779,900 | — | — |
| 1999-12-29 | $21.44 | $28.75 | 2,032,200 | — | — |
| 1999-12-28 | $21.50 | $28.83 | 1,731,700 | — | — |
| 1999-12-27 | $20.69 | $27.74 | 2,798,000 | — | — |
| 1999-12-23 | $19.25 | $25.81 | 2,067,100 | — | — |
| 1999-12-22 | $18.88 | $25.31 | 1,817,000 | — | — |
| 1999-12-21 | $18.50 | $24.81 | 2,311,400 | — | — |
| 1999-12-20 | $18.38 | $24.64 | 2,313,100 | — | — |
| 1999-12-17 | $18.38 | $24.64 | 3,021,400 | — | — |
| 1999-12-16 | $18.44 | $24.72 | 2,697,100 | — | — |
| 1999-12-15 | $19.63 | $26.32 | 4,436,900 | — | — |
| 1999-12-14 | $18.19 | $24.39 | 2,774,700 | — | — |
| 1999-12-13 | $18.19 | $24.39 | 3,865,300 | — | — |
| 1999-12-10 | $18.94 | $25.40 | 7,400,000 | — | — |
| 1999-12-09 | $19.25 | $25.81 | 28,333,200 | — | — |
| 1999-12-08 | $22.50 | $30.17 | 4,529,500 | — | — |
| 1999-12-07 | $21.13 | $28.33 | 2,990,600 | — | — |
| 1999-12-06 | $23.06 | $30.93 | 1,971,600 | — | — |
| 1999-12-03 | $23.88 | $32.02 | 2,448,100 | — | — |
| 1999-12-02 | $24.50 | $32.85 | 6,776,400 | — | — |
| 1999-12-01 | $26.50 | $35.54 | 1,407,100 | — | — |
| 1999-11-30 | $25.25 | $33.86 | 1,127,600 | — | — |
| 1999-11-29 | $25.38 | $34.03 | 1,708,600 | — | — |
| 1999-11-26 | $25.81 | $34.61 | 577,600 | — | — |
| 1999-11-24 | $26.44 | $35.45 | 1,341,400 | — | — |
| 1999-11-23 | $25.94 | $34.78 | 1,825,400 | — | — |
| 1999-11-22 | $26.94 | $36.12 | 2,476,700 | — | — |
| 1999-11-19 | $27.13 | $36.37 | 2,454,800 | — | — |
| 1999-11-18 | $27.31 | $36.63 | 2,295,900 | — | — |
| 1999-11-17 | $29.13 | $39.06 | 3,258,500 | — | — |
| 1999-11-16 | $27.25 | $36.54 | 3,554,700 | — | — |
| 1999-11-15 | $27.50 | $36.88 | 2,140,800 | — | — |
| 1999-11-12 | $26.00 | $34.87 | 2,934,700 | — | — |
| 1999-11-11 | $25.13 | $33.69 | 2,296,700 | — | — |
| 1999-11-10 | $26.38 | $35.37 | 2,329,000 | — | — |
| 1999-11-09 | $25.75 | $34.53 | 1,540,000 | — | — |
| 1999-11-08 | $24.88 | $33.36 | 2,633,100 | — | — |
| 1999-11-05 | $23.25 | $31.18 | 4,549,700 | — | — |
| 1999-11-04 | $24.63 | $33.02 | 2,936,000 | — | — |
| 1999-11-03 | $25.56 | $34.13 | 3,121,800 | — | — |
| 1999-11-02 | $26.00 | $34.71 | 2,657,700 | — | — |
| 1999-11-01 | $26.75 | $35.71 | 3,660,900 | — | — |
| 1999-10-29 | $27.94 | $37.30 | 1,222,500 | — | — |
| 1999-10-28 | $27.63 | $36.88 | 2,812,100 | — | — |
| 1999-10-27 | $28.75 | $38.38 | 1,509,100 | — | — |
| 1999-10-26 | $28.25 | $37.71 | 1,178,800 | — | — |
| 1999-10-25 | $29.06 | $38.80 | 1,256,800 | — | — |
| 1999-10-22 | $29.50 | $39.38 | 2,188,700 | — | — |
| 1999-10-21 | $28.81 | $38.46 | 1,529,700 | — | — |
| 1999-10-20 | $28.25 | $37.71 | 1,659,200 | — | — |
| 1999-10-19 | $27.94 | $37.30 | 888,100 | — | — |
| 1999-10-18 | $27.00 | $36.04 | 989,500 | — | — |
| 1999-10-15 | $27.31 | $36.46 | 1,403,100 | — | — |
| 1999-10-14 | $28.06 | $37.46 | 1,124,600 | — | — |
| 1999-10-13 | $28.88 | $38.55 | 2,097,400 | — | — |
| 1999-10-12 | $28.81 | $38.46 | 2,319,900 | — | — |
| 1999-10-11 | $28.75 | $38.38 | 1,866,400 | — | — |
| 1999-10-08 | $27.06 | $36.13 | 2,424,700 | — | — |
| 1999-10-07 | $26.94 | $35.96 | 2,462,600 | — | — |
| 1999-10-06 | $27.50 | $36.71 | 2,709,400 | — | — |
| 1999-10-05 | $26.56 | $35.46 | 3,592,300 | — | — |
| 1999-10-04 | $27.63 | $36.88 | 1,176,500 | — | — |
| 1999-10-01 | $29.00 | $38.71 | 1,464,500 | — | — |
| 1999-09-30 | $29.00 | $38.71 | 1,528,200 | — | — |
| 1999-09-29 | $28.75 | $38.38 | 2,240,400 | — | — |
| 1999-09-28 | $27.38 | $36.55 | 3,319,800 | — | — |
| 1999-09-27 | $29.50 | $39.38 | 1,754,700 | — | — |
| 1999-09-24 | $28.75 | $38.38 | 3,485,900 | — | — |
| 1999-09-23 | $28.56 | $38.13 | 3,066,800 | — | — |
| 1999-09-22 | $28.44 | $37.96 | 2,143,100 | — | — |
| 1999-09-21 | $29.13 | $38.88 | 2,845,300 | — | — |
| 1999-09-20 | $30.44 | $40.63 | 1,811,000 | — | — |
| 1999-09-17 | $32.19 | $42.97 | 1,437,100 | — | — |
| 1999-09-16 | $32.06 | $42.80 | 1,974,400 | — | — |
| 1999-09-15 | $31.75 | $42.39 | 3,110,200 | — | — |
| 1999-09-14 | $31.75 | $42.39 | 3,677,600 | — | — |
| 1999-09-13 | $34.13 | $45.56 | 997,800 | — | — |
| 1999-09-10 | $35.06 | $46.81 | 2,793,500 | — | — |
| 1999-09-09 | $35.50 | $47.39 | 2,769,000 | — | — |
| 1999-09-08 | $34.13 | $45.56 | 1,168,300 | — | — |
| 1999-09-07 | $34.25 | $45.72 | 1,358,500 | — | — |
| 1999-09-03 | $33.44 | $44.64 | 677,800 | — | — |
| 1999-09-02 | $32.81 | $43.80 | 641,000 | — | — |
| 1999-09-01 | $33.50 | $44.72 | 1,104,100 | — | — |
| 1999-08-31 | $34.13 | $45.56 | 1,622,200 | — | — |
| 1999-08-30 | $32.63 | $43.55 | 856,200 | — | — |
| 1999-08-27 | $33.31 | $44.47 | 1,338,500 | — | — |
| 1999-08-26 | $33.13 | $44.22 | 2,017,000 | — | — |
| 1999-08-25 | $33.25 | $44.39 | 3,201,100 | — | — |
| 1999-08-24 | $34.81 | $46.47 | 1,245,000 | — | — |
| 1999-08-23 | $35.81 | $47.81 | 2,430,300 | — | — |
| 1999-08-20 | $34.88 | $46.56 | 1,150,900 | — | — |
| 1999-08-19 | $35.06 | $46.81 | 1,891,700 | — | — |
| 1999-08-18 | $34.38 | $45.89 | 1,329,500 | — | — |
| 1999-08-17 | $35.00 | $46.72 | 2,100,900 | — | — |
| 1999-08-16 | $33.94 | $45.31 | 1,068,400 | — | — |
| 1999-08-13 | $34.56 | $46.14 | 1,469,300 | — | — |
| 1999-08-12 | $35.06 | $46.81 | 1,456,300 | — | — |
| 1999-08-11 | $35.88 | $47.89 | 2,595,200 | — | — |
| 1999-08-10 | $36.13 | $48.23 | 3,483,900 | — | — |
| 1999-08-09 | $35.38 | $47.22 | 3,760,200 | — | — |
| 1999-08-06 | $33.38 | $44.55 | 1,639,900 | — | — |
| 1999-08-05 | $33.50 | $44.72 | 2,041,000 | — | — |
| 1999-08-04 | $32.63 | $43.40 | 2,401,400 | — | — |
| 1999-08-03 | $32.75 | $43.57 | 2,414,900 | — | — |
| 1999-08-02 | $33.56 | $44.65 | 1,785,900 | — | — |
| 1999-07-30 | $34.81 | $46.31 | 1,954,200 | — | — |
| 1999-07-29 | $33.94 | $45.15 | 1,829,700 | — | — |
| 1999-07-28 | $33.75 | $44.90 | 1,632,100 | — | — |
| 1999-07-27 | $32.69 | $43.48 | 1,674,400 | — | — |
| 1999-07-26 | $33.00 | $43.90 | 974,600 | — | — |
| 1999-07-23 | $33.44 | $44.48 | 1,499,600 | — | — |
| 1999-07-22 | $33.75 | $44.90 | 2,269,800 | — | — |
| 1999-07-21 | $33.25 | $44.23 | 2,649,200 | — | — |
| 1999-07-20 | $32.19 | $42.82 | 2,863,000 | — | — |
| 1999-07-19 | $33.31 | $44.31 | 597,700 | — | — |
| 1999-07-16 | $33.31 | $44.31 | 992,200 | — | — |
| 1999-07-15 | $33.94 | $45.15 | 991,800 | — | — |
| 1999-07-14 | $33.94 | $45.15 | 1,164,200 | — | — |
| 1999-07-13 | $34.25 | $45.56 | 1,282,500 | — | — |
| 1999-07-12 | $34.69 | $46.14 | 1,374,400 | — | — |
| 1999-07-09 | $33.56 | $44.65 | 2,110,700 | — | — |
| 1999-07-08 | $33.63 | $44.73 | 3,356,200 | — | — |
| 1999-07-07 | $32.25 | $42.90 | 1,727,600 | — | — |
| 1999-07-06 | $33.25 | $44.23 | 1,826,800 | — | — |
| 1999-07-02 | $32.69 | $43.48 | 738,300 | — | — |
| 1999-07-01 | $31.88 | $42.40 | 1,818,800 | — | — |
| 1999-06-30 | $33.50 | $44.56 | 1,912,800 | — | — |
| 1999-06-29 | $32.00 | $42.57 | 1,509,600 | — | — |
| 1999-06-28 | $30.56 | $40.66 | 1,565,300 | — | — |
| 1999-06-25 | $30.63 | $40.74 | 1,456,100 | — | — |
| 1999-06-24 | $30.06 | $39.99 | 1,361,000 | — | — |
| 1999-06-23 | $31.50 | $41.90 | 2,326,000 | — | — |
| 1999-06-22 | $30.81 | $40.99 | 1,639,700 | — | — |
| 1999-06-21 | $32.75 | $43.57 | 1,014,400 | — | — |
| 1999-06-18 | $34.38 | $45.73 | 1,762,400 | — | — |
| 1999-06-17 | $34.56 | $45.98 | 1,641,600 | — | — |
| 1999-06-16 | $33.56 | $44.65 | 1,817,000 | — | — |
| 1999-06-15 | $35.00 | $46.56 | 1,618,000 | — | — |
| 1999-06-14 | $33.94 | $45.15 | 1,009,500 | — | — |
| 1999-06-11 | $34.38 | $45.73 | 1,627,300 | — | — |
| 1999-06-10 | $33.63 | $44.73 | 1,140,300 | — | — |
| 1999-06-09 | $33.00 | $43.90 | 1,056,900 | — | — |
| 1999-06-08 | $32.88 | $43.73 | 1,890,100 | — | — |
| 1999-06-07 | $33.00 | $43.90 | 2,756,100 | — | — |
| 1999-06-04 | $32.50 | $43.23 | 2,882,500 | — | — |
| 1999-06-03 | $32.75 | $43.57 | 4,961,400 | — | — |
| 1999-06-02 | $31.94 | $42.49 | 1,690,500 | — | — |
| 1999-06-01 | $30.44 | $40.49 | 1,406,700 | — | — |
| 1999-05-28 | $31.19 | $41.49 | 1,610,900 | — | — |
| 1999-05-27 | $29.31 | $38.99 | 2,005,500 | — | — |
| 1999-05-26 | $30.75 | $40.91 | 1,802,200 | — | — |
| 1999-05-25 | $28.88 | $38.41 | 2,166,900 | — | — |
| 1999-05-24 | $29.31 | $38.99 | 1,998,200 | — | — |
| 1999-05-21 | $31.25 | $41.57 | 2,562,600 | — | — |
| 1999-05-20 | $29.50 | $39.24 | 2,446,200 | — | — |
| 1999-05-19 | $28.69 | $38.16 | 1,909,800 | — | — |
| 1999-05-18 | $28.75 | $38.25 | 1,576,800 | — | — |
| 1999-05-17 | $30.50 | $40.57 | 1,130,900 | — | — |
| 1999-05-14 | $30.81 | $40.99 | 1,390,300 | — | — |
| 1999-05-13 | $30.94 | $41.16 | 1,833,400 | — | — |
| 1999-05-12 | $30.25 | $40.24 | 1,532,800 | — | — |
| 1999-05-11 | $30.50 | $40.57 | 1,462,500 | — | — |
| 1999-05-10 | $31.75 | $42.24 | 1,457,000 | — | — |
| 1999-05-07 | $31.38 | $41.74 | 1,850,500 | — | — |
| 1999-05-06 | $31.06 | $41.32 | 1,377,100 | — | — |
| 1999-05-05 | $31.75 | $42.08 | 2,219,300 | — | — |
| 1999-05-04 | $31.69 | $42.00 | 4,293,300 | — | — |
| 1999-05-03 | $31.94 | $42.33 | 3,555,700 | — | — |
| 1999-04-30 | $29.88 | $39.60 | 2,431,900 | — | — |
| 1999-04-29 | $29.50 | $39.10 | 3,252,400 | — | — |
| 1999-04-28 | $29.56 | $39.18 | 3,266,500 | — | — |
| 1999-04-27 | $27.31 | $36.20 | 1,562,800 | — | — |
| 1999-04-26 | $27.06 | $35.87 | 1,272,200 | — | — |
| 1999-04-23 | $27.63 | $36.62 | 1,408,900 | — | — |
| 1999-04-22 | $29.44 | $39.02 | 1,607,900 | — | — |
| 1999-04-21 | $28.38 | $37.61 | 2,708,500 | — | — |
| 1999-04-20 | $27.72 | $36.74 | 2,093,100 | — | — |
| 1999-04-19 | $28.81 | $38.19 | 5,303,400 | — | — |
| 1999-04-16 | $27.38 | $36.28 | 4,557,800 | — | — |
| 1999-04-15 | $25.00 | $33.14 | 2,652,000 | — | — |
| 1999-04-14 | $23.19 | $30.73 | 1,830,600 | — | — |
| 1999-04-13 | $24.44 | $32.39 | 1,800,600 | — | — |
| 1999-04-12 | $23.69 | $31.40 | 1,684,000 | — | — |
| 1999-04-09 | $23.94 | $31.73 | 1,554,900 | — | — |
| 1999-04-08 | $23.31 | $30.90 | 1,966,500 | — | — |
| 1999-04-07 | $22.19 | $29.41 | 2,010,700 | — | — |
| 1999-04-06 | $22.81 | $30.24 | 1,470,600 | — | — |
| 1999-04-05 | $23.19 | $30.73 | 1,346,200 | — | — |
| 1999-04-01 | $23.63 | $31.31 | 1,826,200 | — | — |
| 1999-03-31 | $24.31 | $32.23 | 2,509,100 | — | — |
| 1999-03-30 | $24.69 | $32.72 | 2,678,000 | — | — |
| 1999-03-29 | $25.31 | $33.55 | 5,244,500 | — | — |
| 1999-03-26 | $23.81 | $31.56 | 3,169,100 | — | — |
| 1999-03-25 | $22.88 | $30.32 | 3,225,700 | — | — |
| 1999-03-24 | $22.75 | $30.15 | 2,634,900 | — | — |
| 1999-03-23 | $22.44 | $29.74 | 1,918,000 | — | — |
| 1999-03-22 | $23.00 | $30.49 | 2,650,300 | — | — |
| 1999-03-19 | $22.75 | $30.15 | 5,104,900 | — | — |
| 1999-03-18 | $23.00 | $30.49 | 3,876,200 | — | — |
| 1999-03-17 | $22.75 | $30.15 | 3,805,500 | — | — |
| 1999-03-16 | $21.13 | $28.00 | 1,675,500 | — | — |
| 1999-03-15 | $21.86 | $28.97 | 1,425,700 | — | — |
| 1999-03-12 | $22.38 | $29.66 | 2,831,700 | — | — |
| 1999-03-11 | $21.88 | $28.99 | 4,508,700 | — | — |
| 1999-03-10 | $22.50 | $29.82 | 5,750,300 | — | — |
| 1999-03-09 | $20.13 | $26.67 | 1,666,100 | — | — |
| 1999-03-08 | $20.56 | $27.25 | 2,423,100 | — | — |
| 1999-03-05 | $20.25 | $26.84 | 1,814,200 | — | — |
| 1999-03-04 | $20.38 | $27.01 | 2,919,500 | — | — |
| 1999-03-03 | $19.63 | $26.01 | 2,785,500 | — | — |
| 1999-03-02 | $18.19 | $24.11 | 1,013,300 | — | — |
| 1999-03-01 | $17.88 | $23.69 | 1,355,900 | — | — |
| 1999-02-26 | $18.00 | $23.86 | 1,430,700 | — | — |
| 1999-02-25 | $18.31 | $24.27 | 1,445,700 | — | — |
| 1999-02-24 | $17.94 | $23.78 | 3,551,700 | — | — |
| 1999-02-23 | $17.75 | $23.53 | 1,919,300 | — | — |
| 1999-02-22 | $17.88 | $23.69 | 2,039,600 | — | — |
| 1999-02-19 | $17.88 | $23.69 | 1,527,400 | — | — |
| 1999-02-18 | $18.19 | $24.11 | 2,399,500 | — | — |
| 1999-02-17 | $16.75 | $22.20 | 682,800 | — | — |
| 1999-02-16 | $16.75 | $22.20 | 1,369,300 | — | — |
| 1999-02-12 | $17.13 | $22.70 | 1,680,700 | — | — |
| 1999-02-11 | $17.94 | $23.78 | 1,740,200 | — | — |
| 1999-02-10 | $16.63 | $22.04 | 2,046,900 | — | — |
| 1999-02-09 | $16.94 | $22.45 | 1,558,900 | — | — |
| 1999-02-08 | $17.63 | $23.36 | 1,321,700 | — | — |
| 1999-02-05 | $18.25 | $24.19 | 1,600,400 | — | — |
| 1999-02-04 | $18.00 | $23.86 | 1,486,000 | — | — |
| 1999-02-03 | $18.06 | $23.79 | 1,953,500 | — | — |
| 1999-02-02 | $16.75 | $22.06 | 1,158,100 | — | — |
| 1999-02-01 | $16.94 | $22.31 | 4,442,000 | — | — |
| 1999-01-29 | $16.88 | $22.22 | 2,220,100 | — | — |
| 1999-01-28 | $16.81 | $22.14 | 1,606,200 | — | — |
| 1999-01-27 | $17.38 | $22.88 | 1,199,200 | — | — |
| 1999-01-26 | $17.06 | $22.47 | 1,598,500 | — | — |
| 1999-01-25 | $17.94 | $23.62 | 791,000 | — | — |
| 1999-01-22 | $18.44 | $24.28 | 837,100 | — | — |
| 1999-01-21 | $18.44 | $24.28 | 1,758,900 | — | — |
| 1999-01-20 | $18.13 | $23.87 | 1,389,400 | — | — |
| 1999-01-19 | $18.75 | $24.69 | 1,341,600 | — | — |
| 1999-01-15 | $18.75 | $24.69 | 1,205,300 | — | — |
| 1999-01-14 | $18.00 | $23.71 | 1,467,800 | — | — |
| 1999-01-13 | $18.25 | $24.04 | 2,181,600 | — | — |
| 1999-01-12 | $18.50 | $24.36 | 1,519,800 | — | — |
| 1999-01-11 | $19.50 | $25.68 | 1,938,000 | — | — |
| 1999-01-08 | $19.69 | $25.93 | 1,847,100 | — | — |
| 1999-01-07 | $20.31 | $26.75 | 3,189,400 | — | — |
| 1999-01-06 | $19.69 | $25.93 | 2,249,700 | — | — |
| 1999-01-05 | $18.00 | $23.71 | 1,519,000 | — | — |
| 1999-01-04 | $18.31 | $24.12 | 1,759,700 | — | — |