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
- 1987-06-10 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 | $24.00 | $24.00 | 679,800 | — | — |
| 1999-12-30 | $22.81 | $22.81 | 462,900 | — | — |
| 1999-12-29 | $22.75 | $22.75 | 719,600 | — | — |
| 1999-12-28 | $23.25 | $23.25 | 1,284,800 | — | — |
| 1999-12-27 | $23.31 | $23.31 | 1,920,800 | — | — |
| 1999-12-23 | $22.31 | $22.31 | 2,125,800 | — | — |
| 1999-12-22 | $20.75 | $20.75 | 1,936,000 | — | — |
| 1999-12-21 | $19.50 | $19.50 | 787,800 | — | — |
| 1999-12-20 | $18.75 | $18.75 | 756,200 | — | — |
| 1999-12-17 | $19.00 | $19.00 | 1,416,100 | — | — |
| 1999-12-16 | $19.75 | $19.75 | 1,799,900 | — | — |
| 1999-12-15 | $19.13 | $19.13 | 5,100,000 | — | — |
| 1999-12-14 | $17.75 | $17.75 | 3,126,900 | — | — |
| 1999-12-13 | $18.69 | $18.69 | 1,271,800 | — | — |
| 1999-12-10 | $18.56 | $18.56 | 1,342,800 | — | — |
| 1999-12-09 | $18.94 | $18.94 | 1,263,200 | — | — |
| 1999-12-08 | $19.06 | $19.06 | 1,619,500 | — | — |
| 1999-12-07 | $19.06 | $19.06 | 906,400 | — | — |
| 1999-12-06 | $19.38 | $19.38 | 1,175,700 | — | — |
| 1999-12-03 | $19.44 | $19.44 | 2,724,500 | — | — |
| 1999-12-02 | $18.63 | $18.63 | 2,526,900 | — | — |
| 1999-12-01 | $17.63 | $17.63 | 1,425,800 | — | — |
| 1999-11-30 | $17.75 | $17.75 | 782,400 | — | — |
| 1999-11-29 | $17.81 | $17.81 | 731,300 | — | — |
| 1999-11-26 | $18.00 | $18.00 | 415,800 | — | — |
| 1999-11-24 | $17.63 | $17.63 | 756,200 | — | — |
| 1999-11-23 | $17.25 | $17.25 | 1,149,700 | — | — |
| 1999-11-22 | $17.69 | $17.69 | 1,042,700 | — | — |
| 1999-11-19 | $18.00 | $18.00 | 1,412,200 | — | — |
| 1999-11-18 | $17.50 | $17.50 | 1,178,700 | — | — |
| 1999-11-17 | $18.31 | $18.31 | 1,968,200 | — | — |
| 1999-11-16 | $17.06 | $17.06 | 753,400 | — | — |
| 1999-11-15 | $16.94 | $16.94 | 774,000 | — | — |
| 1999-11-12 | $17.44 | $17.44 | 780,000 | — | — |
| 1999-11-11 | $17.44 | $17.44 | 840,600 | — | — |
| 1999-11-10 | $17.00 | $17.00 | 1,703,700 | — | — |
| 1999-11-09 | $17.44 | $17.44 | 932,900 | — | — |
| 1999-11-08 | $17.56 | $17.56 | 913,500 | — | — |
| 1999-11-05 | $17.63 | $17.63 | 3,775,900 | — | — |
| 1999-11-04 | $17.69 | $17.69 | 2,404,400 | — | — |
| 1999-11-03 | $16.31 | $16.31 | 1,456,700 | — | — |
| 1999-11-02 | $15.81 | $15.81 | 2,113,200 | — | — |
| 1999-11-01 | $15.31 | $15.31 | 1,482,400 | — | — |
| 1999-10-29 | $15.19 | $15.19 | 2,047,300 | — | — |
| 1999-10-28 | $14.69 | $14.69 | 1,159,100 | — | — |
| 1999-10-27 | $13.88 | $13.88 | 919,300 | — | — |
| 1999-10-26 | $14.31 | $14.31 | 919,100 | — | — |
| 1999-10-25 | $14.13 | $14.13 | 716,900 | — | — |
| 1999-10-22 | $14.31 | $14.31 | 1,091,300 | — | — |
| 1999-10-21 | $14.50 | $14.50 | 1,490,200 | — | — |
| 1999-10-20 | $13.81 | $13.81 | 2,157,800 | — | — |
| 1999-10-19 | $14.13 | $14.13 | 998,600 | — | — |
| 1999-10-18 | $13.94 | $13.94 | 1,004,900 | — | — |
| 1999-10-15 | $14.50 | $14.50 | 760,900 | — | — |
| 1999-10-14 | $14.50 | $14.50 | 619,400 | — | — |
| 1999-10-13 | $14.13 | $14.13 | 1,161,400 | — | — |
| 1999-10-12 | $14.63 | $14.63 | 814,300 | — | — |
| 1999-10-11 | $15.13 | $15.13 | 816,000 | — | — |
| 1999-10-08 | $14.50 | $14.50 | 736,500 | — | — |
| 1999-10-07 | $14.56 | $14.56 | 744,000 | — | — |
| 1999-10-06 | $14.75 | $14.75 | 1,610,300 | — | — |
| 1999-10-05 | $14.69 | $14.69 | 989,400 | — | — |
| 1999-10-04 | $14.44 | $14.44 | 1,973,600 | — | — |
| 1999-10-01 | $13.44 | $13.44 | 411,200 | — | — |
| 1999-09-30 | $13.38 | $13.38 | 1,200,100 | — | — |
| 1999-09-29 | $13.44 | $13.44 | 839,900 | — | — |
| 1999-09-28 | $13.56 | $13.56 | 1,066,000 | — | — |
| 1999-09-27 | $13.56 | $13.56 | 631,700 | — | — |
| 1999-09-24 | $13.81 | $13.81 | 1,305,300 | — | — |
| 1999-09-23 | $13.88 | $13.88 | 1,723,200 | — | — |
| 1999-09-22 | $13.88 | $13.88 | 829,700 | — | — |
| 1999-09-21 | $13.19 | $13.19 | 1,031,100 | — | — |
| 1999-09-20 | $13.38 | $13.38 | 1,206,300 | — | — |
| 1999-09-17 | $13.69 | $13.69 | 828,200 | — | — |
| 1999-09-16 | $13.63 | $13.63 | 1,220,300 | — | — |
| 1999-09-15 | $14.13 | $14.13 | 1,295,100 | — | — |
| 1999-09-14 | $14.44 | $14.44 | 871,100 | — | — |
| 1999-09-13 | $14.44 | $14.44 | 727,000 | — | — |
| 1999-09-10 | $14.56 | $14.56 | 2,371,000 | — | — |
| 1999-09-09 | $14.19 | $14.19 | 1,924,200 | — | — |
| 1999-09-08 | $14.13 | $14.13 | 1,927,300 | — | — |
| 1999-09-07 | $14.50 | $14.50 | 2,150,800 | — | — |
| 1999-09-03 | $13.81 | $13.81 | 1,560,200 | — | — |
| 1999-09-02 | $13.31 | $13.31 | 789,200 | — | — |
| 1999-09-01 | $13.50 | $13.50 | 1,598,100 | — | — |
| 1999-08-31 | $13.63 | $13.63 | 4,633,300 | — | — |
| 1999-08-30 | $12.13 | $12.13 | 1,324,300 | — | — |
| 1999-08-27 | $12.81 | $12.81 | 1,634,400 | — | — |
| 1999-08-26 | $13.06 | $13.06 | 1,696,600 | — | — |
| 1999-08-25 | $12.94 | $12.94 | 2,364,900 | — | — |
| 1999-08-24 | $12.31 | $12.31 | 1,701,800 | — | — |
| 1999-08-23 | $12.06 | $12.06 | 2,702,200 | — | — |
| 1999-08-20 | $11.88 | $11.88 | 2,422,100 | — | — |
| 1999-08-19 | $11.31 | $11.31 | 2,398,500 | — | — |
| 1999-08-18 | $11.75 | $11.75 | 5,156,300 | — | — |
| 1999-08-17 | $10.25 | $10.25 | 1,706,300 | — | — |
| 1999-08-16 | $10.31 | $10.31 | 2,140,700 | — | — |
| 1999-08-13 | $10.00 | $10.00 | 2,008,300 | — | — |
| 1999-08-12 | $9.88 | $9.88 | 2,234,500 | — | — |
| 1999-08-11 | $9.31 | $9.31 | 2,537,800 | — | — |
| 1999-08-10 | $9.50 | $9.50 | 1,457,100 | — | — |
| 1999-08-09 | $9.81 | $9.81 | 1,221,900 | — | — |
| 1999-08-06 | $9.75 | $9.75 | 1,275,100 | — | — |
| 1999-08-05 | $9.81 | $9.81 | 2,348,200 | — | — |
| 1999-08-04 | $9.81 | $9.81 | 2,168,300 | — | — |
| 1999-08-03 | $10.13 | $10.13 | 3,501,200 | — | — |
| 1999-08-02 | $10.50 | $10.50 | 2,601,700 | — | — |
| 1999-07-30 | $10.56 | $10.56 | 2,991,200 | — | — |
| 1999-07-29 | $10.50 | $10.50 | 3,601,100 | — | — |
| 1999-07-28 | $10.88 | $10.88 | 2,883,100 | — | — |
| 1999-07-27 | $10.69 | $10.69 | 3,119,500 | — | — |
| 1999-07-26 | $10.50 | $10.50 | 4,803,200 | — | — |
| 1999-07-23 | $10.75 | $10.75 | 6,522,000 | — | — |
| 1999-07-22 | $11.00 | $11.00 | 6,890,600 | — | — |
| 1999-07-21 | $11.69 | $11.69 | 8,533,400 | — | — |
| 1999-07-20 | $14.88 | $14.88 | 1,519,900 | — | — |
| 1999-07-19 | $15.50 | $15.50 | 1,513,700 | — | — |
| 1999-07-16 | $15.94 | $15.94 | 2,593,700 | — | — |
| 1999-07-15 | $16.00 | $16.00 | 4,103,700 | — | — |
| 1999-07-14 | $13.63 | $13.63 | 2,039,000 | — | — |
| 1999-07-13 | $13.25 | $13.25 | 1,216,800 | — | — |
| 1999-07-12 | $13.19 | $13.19 | 1,110,200 | — | — |
| 1999-07-09 | $13.25 | $13.25 | 1,034,500 | — | — |
| 1999-07-08 | $13.13 | $13.13 | 997,600 | — | — |
| 1999-07-07 | $13.25 | $13.25 | 1,365,300 | — | — |
| 1999-07-06 | $13.63 | $13.63 | 1,495,200 | — | — |
| 1999-07-02 | $13.31 | $13.31 | 968,200 | — | — |
| 1999-07-01 | $13.44 | $13.44 | 1,634,800 | — | — |
| 1999-06-30 | $12.63 | $12.63 | 1,670,000 | — | — |
| 1999-06-29 | $13.56 | $13.56 | 2,013,700 | — | — |
| 1999-06-28 | $13.06 | $13.06 | 1,065,600 | — | — |
| 1999-06-25 | $13.50 | $13.50 | 2,487,300 | — | — |
| 1999-06-24 | $14.00 | $14.00 | 1,343,100 | — | — |
| 1999-06-23 | $14.38 | $14.38 | 1,468,600 | — | — |
| 1999-06-22 | $14.00 | $14.00 | 1,778,600 | — | — |
| 1999-06-21 | $13.88 | $13.88 | 1,224,300 | — | — |
| 1999-06-18 | $13.56 | $13.56 | 1,428,700 | — | — |
| 1999-06-17 | $13.81 | $13.81 | 1,674,700 | — | — |
| 1999-06-16 | $13.75 | $13.75 | 2,905,200 | — | — |
| 1999-06-15 | $12.94 | $12.94 | 2,455,800 | — | — |
| 1999-06-14 | $12.69 | $12.69 | 4,068,700 | — | — |
| 1999-06-11 | $13.81 | $13.81 | 2,243,100 | — | — |
| 1999-06-10 | $14.63 | $14.63 | 1,778,400 | — | — |
| 1999-06-09 | $15.06 | $15.06 | 2,042,000 | — | — |
| 1999-06-08 | $15.00 | $15.00 | 3,724,100 | — | — |
| 1999-06-07 | $14.38 | $14.38 | 2,723,600 | — | — |
| 1999-06-04 | $13.50 | $13.50 | 1,060,200 | — | — |
| 1999-06-03 | $13.19 | $13.19 | 1,302,100 | — | — |
| 1999-06-02 | $12.88 | $12.88 | 1,025,600 | — | — |
| 1999-06-01 | $12.88 | $12.88 | 1,761,900 | — | — |
| 1999-05-28 | $12.88 | $12.88 | 1,622,500 | — | — |
| 1999-05-27 | $13.06 | $13.06 | 1,196,700 | — | — |
| 1999-05-26 | $12.94 | $12.94 | 1,790,500 | — | — |
| 1999-05-25 | $13.00 | $13.00 | 4,339,200 | — | — |
| 1999-05-24 | $13.31 | $13.31 | 2,974,600 | — | — |
| 1999-05-21 | $13.44 | $13.44 | 6,050,000 | — | — |
| 1999-05-20 | $12.69 | $12.69 | 8,768,900 | — | — |
| 1999-05-19 | $11.63 | $11.63 | 5,011,100 | — | — |
| 1999-05-18 | $11.63 | $11.63 | 4,667,900 | — | — |
| 1999-05-17 | $11.31 | $11.31 | 3,988,100 | — | — |
| 1999-05-14 | $12.13 | $12.13 | 2,557,600 | — | — |
| 1999-05-13 | $12.63 | $12.63 | 1,679,500 | — | — |
| 1999-05-12 | $12.69 | $12.69 | 3,197,800 | — | — |
| 1999-05-11 | $12.50 | $12.50 | 3,040,500 | — | — |
| 1999-05-10 | $12.44 | $12.44 | 2,510,300 | — | — |
| 1999-05-07 | $12.88 | $12.88 | 3,766,300 | — | — |
| 1999-05-06 | $12.88 | $12.88 | 1,307,000 | — | — |
| 1999-05-05 | $13.19 | $13.19 | 3,195,200 | — | — |
| 1999-05-04 | $13.75 | $13.75 | 983,100 | — | — |
| 1999-05-03 | $14.00 | $14.00 | 1,124,900 | — | — |
| 1999-04-30 | $13.56 | $13.56 | 2,314,300 | — | — |
| 1999-04-29 | $13.75 | $13.75 | 2,043,400 | — | — |
| 1999-04-28 | $14.00 | $14.00 | 3,392,800 | — | — |
| 1999-04-27 | $14.19 | $14.19 | 6,662,400 | — | — |
| 1999-04-26 | $14.00 | $14.00 | 5,151,700 | — | — |
| 1999-04-23 | $13.00 | $13.00 | 6,129,000 | — | — |
| 1999-04-22 | $12.00 | $12.00 | 10,430,300 | — | — |
| 1999-04-21 | $12.50 | $12.50 | 31,544,900 | — | — |
| 1999-04-20 | $20.81 | $20.81 | 3,168,400 | — | — |
| 1999-04-19 | $21.00 | $21.00 | 1,550,200 | — | — |
| 1999-04-16 | $22.44 | $22.44 | 1,476,600 | — | — |
| 1999-04-15 | $24.00 | $24.00 | 720,700 | — | — |
| 1999-04-14 | $24.00 | $24.00 | 1,196,800 | — | — |
| 1999-04-13 | $23.19 | $23.19 | 1,386,800 | — | — |
| 1999-04-12 | $24.88 | $24.88 | 1,888,300 | — | — |
| 1999-04-09 | $25.31 | $25.31 | 2,183,200 | — | — |
| 1999-04-08 | $25.25 | $25.25 | 1,805,900 | — | — |
| 1999-04-07 | $24.06 | $24.06 | 4,092,200 | — | — |
| 1999-04-06 | $25.06 | $25.06 | 1,607,600 | — | — |
| 1999-04-05 | $25.63 | $25.63 | 1,187,900 | — | — |
| 1999-04-01 | $26.19 | $26.19 | 1,033,400 | — | — |
| 1999-03-31 | $25.75 | $25.75 | 1,048,800 | — | — |
| 1999-03-30 | $25.00 | $25.00 | 1,293,300 | — | — |
| 1999-03-29 | $26.75 | $26.75 | 1,086,000 | — | — |
| 1999-03-26 | $26.38 | $26.38 | 910,600 | — | — |
| 1999-03-25 | $26.56 | $26.56 | 3,371,500 | — | — |
| 1999-03-24 | $25.06 | $25.06 | 2,111,000 | — | — |
| 1999-03-23 | $22.75 | $22.75 | 1,759,300 | — | — |
| 1999-03-22 | $22.19 | $22.19 | 995,700 | — | — |
| 1999-03-19 | $22.44 | $22.44 | 2,880,000 | — | — |
| 1999-03-18 | $22.94 | $22.94 | 1,115,100 | — | — |
| 1999-03-17 | $24.44 | $24.44 | 2,118,100 | — | — |
| 1999-03-16 | $23.19 | $23.19 | 13,786,100 | — | — |
| 1999-03-15 | $24.25 | $24.25 | 2,028,200 | — | — |
| 1999-03-12 | $24.00 | $24.00 | 1,823,700 | — | — |
| 1999-03-11 | $24.31 | $24.31 | 1,010,000 | — | — |
| 1999-03-10 | $23.88 | $23.88 | 1,245,700 | — | — |
| 1999-03-09 | $24.06 | $24.06 | 901,600 | — | — |
| 1999-03-08 | $24.06 | $24.06 | 1,523,600 | — | — |
| 1999-03-05 | $23.25 | $23.25 | 1,190,300 | — | — |
| 1999-03-04 | $24.25 | $24.25 | 1,473,600 | — | — |
| 1999-03-03 | $23.25 | $23.25 | 1,737,500 | — | — |
| 1999-03-02 | $24.00 | $24.00 | 1,174,600 | — | — |
| 1999-03-01 | $24.13 | $24.13 | 1,724,500 | — | — |
| 1999-02-26 | $24.06 | $24.06 | 1,717,200 | — | — |
| 1999-02-25 | $26.00 | $26.00 | 1,289,800 | — | — |
| 1999-02-24 | $26.94 | $26.94 | 1,900,600 | — | — |
| 1999-02-23 | $28.00 | $28.00 | 958,900 | — | — |
| 1999-02-22 | $27.13 | $27.13 | 975,900 | — | — |
| 1999-02-19 | $26.81 | $26.81 | 1,277,900 | — | — |
| 1999-02-18 | $27.13 | $27.13 | 642,400 | — | — |
| 1999-02-17 | $26.81 | $26.81 | 1,338,900 | — | — |
| 1999-02-16 | $28.31 | $28.31 | 2,116,700 | — | — |
| 1999-02-12 | $29.63 | $29.63 | 1,655,700 | — | — |
| 1999-02-11 | $30.38 | $30.38 | 1,092,000 | — | — |
| 1999-02-10 | $28.13 | $28.13 | 1,372,100 | — | — |
| 1999-02-09 | $27.88 | $27.88 | 1,062,900 | — | — |
| 1999-02-08 | $29.31 | $29.31 | 1,098,400 | — | — |
| 1999-02-05 | $28.69 | $28.69 | 1,173,300 | — | — |
| 1999-02-04 | $30.63 | $30.63 | 833,700 | — | — |
| 1999-02-03 | $31.31 | $31.31 | 877,900 | — | — |
| 1999-02-02 | $30.69 | $30.69 | 957,500 | — | — |
| 1999-02-01 | $31.81 | $31.81 | 1,214,400 | — | — |
| 1999-01-29 | $32.00 | $32.00 | 1,323,000 | — | — |
| 1999-01-28 | $32.25 | $32.25 | 2,028,300 | — | — |
| 1999-01-27 | $30.69 | $30.69 | 3,108,300 | — | — |
| 1999-01-26 | $29.13 | $29.13 | 1,057,500 | — | — |
| 1999-01-25 | $28.63 | $28.63 | 943,500 | — | — |
| 1999-01-22 | $29.50 | $29.50 | 911,300 | — | — |
| 1999-01-21 | $29.88 | $29.88 | 1,081,300 | — | — |
| 1999-01-20 | $30.88 | $30.88 | 814,100 | — | — |
| 1999-01-19 | $32.38 | $32.38 | 1,173,200 | — | — |
| 1999-01-15 | $32.75 | $32.75 | 1,092,900 | — | — |
| 1999-01-14 | $32.00 | $32.00 | 1,258,800 | — | — |
| 1999-01-13 | $33.00 | $33.00 | 1,906,200 | — | — |
| 1999-01-12 | $33.50 | $33.50 | 4,188,000 | — | — |
| 1999-01-11 | $30.63 | $30.63 | 2,200,300 | — | — |
| 1999-01-08 | $28.75 | $28.75 | 1,370,700 | — | — |
| 1999-01-07 | $30.00 | $30.00 | 1,156,600 | — | — |
| 1999-01-06 | $30.50 | $30.50 | 2,013,400 | — | — |
| 1999-01-05 | $29.69 | $29.69 | 1,049,300 | — | — |
| 1999-01-04 | $30.06 | $30.06 | 867,300 | — | — |