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
- 1980-03-17 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 | $17.88 | $30.00 | 1,529,000 | — | — |
| 1999-12-30 | $17.66 | $29.64 | 1,802,000 | — | — |
| 1999-12-29 | $17.31 | $29.06 | 1,796,800 | — | — |
| 1999-12-28 | $17.09 | $28.69 | 1,903,600 | — | — |
| 1999-12-27 | $17.22 | $28.90 | 2,412,000 | — | — |
| 1999-12-23 | $16.94 | $28.43 | 2,365,200 | — | — |
| 1999-12-22 | $16.53 | $27.75 | 3,071,200 | — | — |
| 1999-12-21 | $16.84 | $28.27 | 3,283,800 | — | — |
| 1999-12-20 | $16.94 | $28.43 | 3,143,600 | — | — |
| 1999-12-17 | $16.84 | $28.27 | 6,777,600 | — | — |
| 1999-12-16 | $16.38 | $27.49 | 4,295,000 | — | — |
| 1999-12-15 | $17.34 | $29.11 | 3,953,800 | — | — |
| 1999-12-14 | $16.81 | $28.22 | 2,607,800 | — | — |
| 1999-12-13 | $17.06 | $28.64 | 2,343,200 | — | — |
| 1999-12-10 | $17.41 | $29.22 | 1,826,200 | — | — |
| 1999-12-09 | $17.66 | $29.64 | 1,911,600 | — | — |
| 1999-12-08 | $17.94 | $30.11 | 2,646,200 | — | — |
| 1999-12-07 | $18.50 | $31.05 | 3,417,800 | — | — |
| 1999-12-06 | $18.69 | $31.37 | 2,266,600 | — | — |
| 1999-12-03 | $18.97 | $31.84 | 2,421,600 | — | — |
| 1999-12-02 | $18.88 | $31.68 | 1,794,200 | — | — |
| 1999-12-01 | $18.84 | $31.63 | 1,827,200 | — | — |
| 1999-11-30 | $18.84 | $31.63 | 1,754,800 | — | — |
| 1999-11-29 | $19.00 | $31.89 | 2,597,600 | — | — |
| 1999-11-26 | $18.94 | $31.79 | 534,200 | — | — |
| 1999-11-24 | $19.03 | $31.95 | 1,472,800 | — | — |
| 1999-11-23 | $19.22 | $32.26 | 1,204,600 | — | — |
| 1999-11-22 | $19.35 | $32.48 | 3,269,600 | — | — |
| 1999-11-19 | $19.59 | $32.89 | 1,307,000 | — | — |
| 1999-11-18 | $19.53 | $32.78 | 4,080,600 | — | — |
| 1999-11-17 | $20.16 | $33.83 | 1,362,400 | — | — |
| 1999-11-16 | $20.38 | $34.20 | 885,200 | — | — |
| 1999-11-15 | $20.25 | $33.99 | 938,000 | — | — |
| 1999-11-12 | $20.44 | $34.31 | 1,158,200 | — | — |
| 1999-11-11 | $20.53 | $34.46 | 755,200 | — | — |
| 1999-11-10 | $20.63 | $34.62 | 1,483,400 | — | — |
| 1999-11-09 | $20.59 | $34.57 | 1,014,200 | — | — |
| 1999-11-08 | $20.84 | $34.99 | 1,158,800 | — | — |
| 1999-11-05 | $20.67 | $34.70 | 1,214,800 | — | — |
| 1999-11-04 | $20.83 | $34.96 | 3,023,600 | — | — |
| 1999-11-03 | $21.16 | $35.51 | 2,075,600 | — | — |
| 1999-11-02 | $21.06 | $35.35 | 2,560,400 | — | — |
| 1999-11-01 | $21.47 | $36.04 | 2,508,000 | — | — |
| 1999-10-29 | $21.80 | $36.59 | 1,676,800 | — | — |
| 1999-10-28 | $21.63 | $36.30 | 2,696,400 | — | — |
| 1999-10-27 | $21.48 | $36.06 | 2,424,400 | — | — |
| 1999-10-26 | $20.98 | $35.22 | 3,304,400 | — | — |
| 1999-10-25 | $21.17 | $35.54 | 1,171,200 | — | — |
| 1999-10-22 | $21.19 | $35.56 | 1,660,000 | — | — |
| 1999-10-21 | $21.28 | $35.72 | 2,051,200 | — | — |
| 1999-10-20 | $21.13 | $35.46 | 4,798,800 | — | — |
| 1999-10-19 | $20.56 | $34.52 | 1,953,200 | — | — |
| 1999-10-18 | $20.28 | $34.04 | 1,739,200 | — | — |
| 1999-10-15 | $20.08 | $33.70 | 2,243,600 | — | — |
| 1999-10-14 | $20.33 | $34.12 | 2,540,400 | — | — |
| 1999-10-13 | $20.25 | $33.99 | 1,186,000 | — | — |
| 1999-10-12 | $20.52 | $34.44 | 1,104,000 | — | — |
| 1999-10-11 | $20.73 | $34.80 | 706,000 | — | — |
| 1999-10-08 | $20.92 | $35.12 | 1,301,200 | — | — |
| 1999-10-07 | $20.73 | $34.80 | 1,617,200 | — | — |
| 1999-10-06 | $20.56 | $34.52 | 1,547,600 | — | — |
| 1999-10-05 | $20.34 | $33.92 | 1,354,000 | — | — |
| 1999-10-04 | $20.31 | $33.87 | 1,445,200 | — | — |
| 1999-10-01 | $20.19 | $33.66 | 1,603,600 | — | — |
| 1999-09-30 | $20.28 | $33.81 | 1,651,600 | — | — |
| 1999-09-29 | $20.22 | $33.71 | 1,601,600 | — | — |
| 1999-09-28 | $20.22 | $33.71 | 1,942,800 | — | — |
| 1999-09-27 | $20.64 | $34.41 | 1,650,000 | — | — |
| 1999-09-24 | $20.55 | $34.26 | 929,200 | — | — |
| 1999-09-23 | $20.30 | $33.84 | 1,008,000 | — | — |
| 1999-09-22 | $20.58 | $34.31 | 978,400 | — | — |
| 1999-09-21 | $20.77 | $34.62 | 1,168,400 | — | — |
| 1999-09-20 | $21.00 | $35.01 | 822,400 | — | — |
| 1999-09-17 | $20.75 | $34.59 | 1,678,800 | — | — |
| 1999-09-16 | $20.98 | $34.99 | 1,203,200 | — | — |
| 1999-09-15 | $20.89 | $34.83 | 1,604,400 | — | — |
| 1999-09-14 | $20.64 | $34.41 | 1,703,200 | — | — |
| 1999-09-13 | $20.86 | $34.78 | 1,496,800 | — | — |
| 1999-09-10 | $20.83 | $34.73 | 607,200 | — | — |
| 1999-09-09 | $20.94 | $34.91 | 875,600 | — | — |
| 1999-09-08 | $20.89 | $34.83 | 1,360,400 | — | — |
| 1999-09-07 | $21.03 | $35.06 | 1,343,600 | — | — |
| 1999-09-03 | $21.28 | $35.48 | 1,349,200 | — | — |
| 1999-09-02 | $20.88 | $34.80 | 1,630,400 | — | — |
| 1999-09-01 | $21.00 | $35.01 | 1,303,200 | — | — |
| 1999-08-31 | $20.94 | $34.91 | 1,865,200 | — | — |
| 1999-08-30 | $21.19 | $35.32 | 1,166,800 | — | — |
| 1999-08-27 | $21.47 | $35.79 | 1,569,600 | — | — |
| 1999-08-26 | $21.23 | $35.40 | 1,442,400 | — | — |
| 1999-08-25 | $21.20 | $35.35 | 1,659,200 | — | — |
| 1999-08-24 | $21.03 | $35.06 | 1,372,000 | — | — |
| 1999-08-23 | $20.89 | $34.83 | 750,000 | — | — |
| 1999-08-20 | $20.80 | $34.67 | 424,400 | — | — |
| 1999-08-19 | $20.75 | $34.59 | 841,200 | — | — |
| 1999-08-18 | $20.73 | $34.57 | 1,003,600 | — | — |
| 1999-08-17 | $20.94 | $34.91 | 902,000 | — | — |
| 1999-08-16 | $20.73 | $34.57 | 678,000 | — | — |
| 1999-08-13 | $20.83 | $34.73 | 1,382,400 | — | — |
| 1999-08-12 | $20.55 | $34.26 | 1,173,600 | — | — |
| 1999-08-11 | $20.63 | $34.39 | 834,400 | — | — |
| 1999-08-10 | $20.70 | $34.52 | 1,420,000 | — | — |
| 1999-08-09 | $20.56 | $34.28 | 1,066,400 | — | — |
| 1999-08-06 | $20.50 | $34.18 | 992,800 | — | — |
| 1999-08-05 | $20.56 | $34.28 | 2,209,600 | — | — |
| 1999-08-04 | $20.55 | $34.26 | 1,311,600 | — | — |
| 1999-08-03 | $20.78 | $34.65 | 832,400 | — | — |
| 1999-08-02 | $20.78 | $34.65 | 921,200 | — | — |
| 1999-07-30 | $20.70 | $34.52 | 2,236,800 | — | — |
| 1999-07-29 | $21.03 | $35.06 | 1,967,600 | — | — |
| 1999-07-28 | $21.16 | $35.27 | 1,471,200 | — | — |
| 1999-07-27 | $21.27 | $35.45 | 3,322,000 | — | — |
| 1999-07-26 | $21.03 | $35.06 | 1,318,400 | — | — |
| 1999-07-23 | $21.06 | $35.12 | 1,736,000 | — | — |
| 1999-07-22 | $21.06 | $35.12 | 949,200 | — | — |
| 1999-07-21 | $21.22 | $35.38 | 863,200 | — | — |
| 1999-07-20 | $21.16 | $35.27 | 1,357,200 | — | — |
| 1999-07-19 | $21.05 | $35.09 | 1,215,200 | — | — |
| 1999-07-16 | $21.03 | $35.06 | 1,334,800 | — | — |
| 1999-07-15 | $20.92 | $34.88 | 889,600 | — | — |
| 1999-07-14 | $20.80 | $34.67 | 1,417,200 | — | — |
| 1999-07-13 | $20.56 | $34.28 | 948,800 | — | — |
| 1999-07-12 | $20.56 | $34.28 | 1,579,200 | — | — |
| 1999-07-09 | $20.59 | $34.33 | 2,709,200 | — | — |
| 1999-07-08 | $20.50 | $34.18 | 2,590,400 | — | — |
| 1999-07-07 | $20.53 | $34.23 | 2,156,000 | — | — |
| 1999-07-06 | $20.36 | $33.71 | 1,624,800 | — | — |
| 1999-07-02 | $20.28 | $33.58 | 928,000 | — | — |
| 1999-07-01 | $20.11 | $33.30 | 1,432,400 | — | — |
| 1999-06-30 | $20.09 | $33.27 | 1,312,000 | — | — |
| 1999-06-29 | $19.81 | $32.81 | 1,834,400 | — | — |
| 1999-06-28 | $19.94 | $33.02 | 1,019,200 | — | — |
| 1999-06-25 | $20.00 | $33.12 | 851,600 | — | — |
| 1999-06-24 | $20.02 | $33.15 | 989,200 | — | — |
| 1999-06-23 | $19.89 | $32.94 | 496,000 | — | — |
| 1999-06-22 | $19.92 | $32.99 | 1,191,200 | — | — |
| 1999-06-21 | $19.91 | $32.96 | 681,600 | — | — |
| 1999-06-18 | $19.89 | $32.94 | 1,558,400 | — | — |
| 1999-06-17 | $20.08 | $33.25 | 632,800 | — | — |
| 1999-06-16 | $20.11 | $33.30 | 980,400 | — | — |
| 1999-06-15 | $20.02 | $33.15 | 893,200 | — | — |
| 1999-06-14 | $19.97 | $33.07 | 1,050,400 | — | — |
| 1999-06-11 | $19.94 | $33.02 | 1,090,800 | — | — |
| 1999-06-10 | $19.89 | $32.94 | 1,312,800 | — | — |
| 1999-06-09 | $20.06 | $33.22 | 1,025,600 | — | — |
| 1999-06-08 | $20.06 | $33.22 | 675,200 | — | — |
| 1999-06-07 | $20.14 | $33.35 | 708,000 | — | — |
| 1999-06-04 | $20.13 | $33.33 | 796,000 | — | — |
| 1999-06-03 | $20.13 | $33.33 | 680,000 | — | — |
| 1999-06-02 | $20.27 | $33.56 | 1,647,600 | — | — |
| 1999-06-01 | $20.03 | $33.17 | 2,191,600 | — | — |
| 1999-05-28 | $20.09 | $33.27 | 2,540,800 | — | — |
| 1999-05-27 | $19.66 | $32.55 | 2,167,600 | — | — |
| 1999-05-26 | $19.70 | $32.63 | 2,657,200 | — | — |
| 1999-05-25 | $19.64 | $32.52 | 1,696,400 | — | — |
| 1999-05-24 | $19.41 | $32.14 | 973,200 | — | — |
| 1999-05-21 | $19.42 | $32.16 | 898,400 | — | — |
| 1999-05-20 | $19.38 | $32.08 | 1,201,200 | — | — |
| 1999-05-19 | $19.84 | $32.86 | 1,269,200 | — | — |
| 1999-05-18 | $19.53 | $32.34 | 1,352,400 | — | — |
| 1999-05-17 | $19.52 | $32.32 | 992,400 | — | — |
| 1999-05-14 | $19.50 | $32.29 | 799,200 | — | — |
| 1999-05-13 | $19.52 | $32.32 | 1,084,000 | — | — |
| 1999-05-12 | $19.44 | $32.19 | 1,208,400 | — | — |
| 1999-05-11 | $19.34 | $32.03 | 2,417,200 | — | — |
| 1999-05-10 | $18.88 | $31.26 | 1,749,600 | — | — |
| 1999-05-07 | $18.78 | $31.10 | 1,585,200 | — | — |
| 1999-05-06 | $18.61 | $30.82 | 3,097,200 | — | — |
| 1999-05-05 | $18.53 | $30.69 | 2,886,400 | — | — |
| 1999-05-04 | $18.44 | $30.53 | 3,010,000 | — | — |
| 1999-05-03 | $18.63 | $30.84 | 2,570,000 | — | — |
| 1999-04-30 | $18.28 | $30.27 | 2,490,400 | — | — |
| 1999-04-29 | $18.61 | $30.82 | 2,107,600 | — | — |
| 1999-04-28 | $19.02 | $31.49 | 2,038,800 | — | — |
| 1999-04-27 | $19.22 | $31.83 | 2,182,400 | — | — |
| 1999-04-26 | $19.42 | $32.16 | 1,228,400 | — | — |
| 1999-04-23 | $19.88 | $32.91 | 946,400 | — | — |
| 1999-04-22 | $19.75 | $32.71 | 1,552,000 | — | — |
| 1999-04-21 | $19.91 | $32.96 | 3,215,600 | — | — |
| 1999-04-20 | $19.50 | $32.29 | 4,128,000 | — | — |
| 1999-04-19 | $20.09 | $33.27 | 2,321,200 | — | — |
| 1999-04-16 | $19.80 | $32.78 | 1,550,800 | — | — |
| 1999-04-15 | $19.56 | $32.39 | 3,048,400 | — | — |
| 1999-04-14 | $19.13 | $31.67 | 2,155,600 | — | — |
| 1999-04-13 | $19.03 | $31.52 | 1,513,200 | — | — |
| 1999-04-12 | $18.88 | $31.26 | 1,142,800 | — | — |
| 1999-04-09 | $18.95 | $31.39 | 1,533,200 | — | — |
| 1999-04-08 | $18.94 | $31.36 | 1,710,400 | — | — |
| 1999-04-07 | $18.83 | $31.18 | 2,961,200 | — | — |
| 1999-04-06 | $19.00 | $31.24 | 3,441,200 | — | — |
| 1999-04-05 | $19.39 | $31.88 | 1,457,200 | — | — |
| 1999-04-01 | $19.03 | $31.29 | 1,721,600 | — | — |
| 1999-03-31 | $18.89 | $31.06 | 1,534,400 | — | — |
| 1999-03-30 | $19.09 | $31.39 | 1,870,000 | — | — |
| 1999-03-29 | $19.14 | $31.47 | 1,556,800 | — | — |
| 1999-03-26 | $18.58 | $30.54 | 2,576,400 | — | — |
| 1999-03-25 | $18.97 | $31.18 | 2,890,800 | — | — |
| 1999-03-24 | $18.97 | $31.18 | 2,359,200 | — | — |
| 1999-03-23 | $18.70 | $30.75 | 2,930,000 | — | — |
| 1999-03-22 | $18.67 | $30.70 | 2,524,400 | — | — |
| 1999-03-19 | $18.50 | $30.41 | 3,346,400 | — | — |
| 1999-03-18 | $19.00 | $31.24 | 2,657,200 | — | — |
| 1999-03-17 | $19.19 | $31.54 | 3,757,600 | — | — |
| 1999-03-16 | $19.11 | $31.42 | 1,730,000 | — | — |
| 1999-03-15 | $19.45 | $31.98 | 3,666,800 | — | — |
| 1999-03-12 | $19.64 | $32.29 | 2,259,200 | — | — |
| 1999-03-11 | $19.66 | $32.31 | 3,007,200 | — | — |
| 1999-03-10 | $19.81 | $32.57 | 1,384,400 | — | — |
| 1999-03-09 | $19.91 | $32.73 | 2,168,800 | — | — |
| 1999-03-08 | $19.97 | $32.83 | 1,222,000 | — | — |
| 1999-03-05 | $20.22 | $33.24 | 1,275,600 | — | — |
| 1999-03-04 | $20.02 | $32.91 | 1,075,600 | — | — |
| 1999-03-03 | $20.00 | $32.88 | 1,641,200 | — | — |
| 1999-03-02 | $20.02 | $32.91 | 1,274,000 | — | — |
| 1999-03-01 | $20.28 | $33.34 | 3,754,000 | — | — |
| 1999-02-26 | $20.16 | $33.14 | 2,173,600 | — | — |
| 1999-02-25 | $20.23 | $33.26 | 3,842,000 | — | — |
| 1999-02-24 | $20.41 | $33.55 | 2,238,400 | — | — |
| 1999-02-23 | $20.34 | $33.44 | 1,781,600 | — | — |
| 1999-02-22 | $20.63 | $33.91 | 2,673,200 | — | — |
| 1999-02-19 | $20.66 | $33.96 | 1,662,400 | — | — |
| 1999-02-18 | $20.52 | $33.73 | 838,800 | — | — |
| 1999-02-17 | $20.41 | $33.55 | 1,932,400 | — | — |
| 1999-02-16 | $20.66 | $33.96 | 1,388,800 | — | — |
| 1999-02-12 | $20.52 | $33.73 | 1,608,800 | — | — |
| 1999-02-11 | $20.48 | $33.68 | 2,645,600 | — | — |
| 1999-02-10 | $20.44 | $33.60 | 1,186,800 | — | — |
| 1999-02-09 | $20.23 | $33.26 | 2,313,600 | — | — |
| 1999-02-08 | $20.39 | $33.52 | 1,662,800 | — | — |
| 1999-02-05 | $20.34 | $33.44 | 1,774,000 | — | — |
| 1999-02-04 | $20.31 | $33.39 | 2,011,200 | — | — |
| 1999-02-03 | $20.55 | $33.78 | 1,468,400 | — | — |
| 1999-02-02 | $20.94 | $34.42 | 1,240,400 | — | — |
| 1999-02-01 | $20.83 | $34.24 | 1,141,600 | — | — |
| 1999-01-29 | $20.98 | $34.50 | 1,882,000 | — | — |
| 1999-01-28 | $21.06 | $34.63 | 2,389,200 | — | — |
| 1999-01-27 | $20.56 | $33.80 | 5,456,800 | — | — |
| 1999-01-26 | $20.09 | $33.03 | 1,685,200 | — | — |
| 1999-01-25 | $20.11 | $33.06 | 2,417,600 | — | — |
| 1999-01-22 | $19.86 | $32.65 | 1,559,600 | — | — |
| 1999-01-21 | $20.16 | $33.14 | 1,904,800 | — | — |
| 1999-01-20 | $20.36 | $33.47 | 2,884,400 | — | — |
| 1999-01-19 | $20.64 | $33.93 | 2,434,000 | — | — |
| 1999-01-15 | $20.69 | $34.01 | 2,545,600 | — | — |
| 1999-01-14 | $20.45 | $33.62 | 1,395,600 | — | — |
| 1999-01-13 | $20.16 | $33.14 | 2,325,600 | — | — |
| 1999-01-12 | $20.19 | $33.19 | 1,492,000 | — | — |
| 1999-01-11 | $20.09 | $33.03 | 2,028,000 | — | — |
| 1999-01-08 | $20.34 | $33.44 | 2,132,400 | — | — |
| 1999-01-07 | $19.92 | $32.75 | 2,079,600 | — | — |
| 1999-01-06 | $19.84 | $32.62 | 3,048,800 | — | — |
| 1999-01-05 | $19.95 | $32.58 | 1,026,000 | — | — |
| 1999-01-04 | $19.67 | $32.12 | 1,469,600 | — | — |