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
- 1993-03-12 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 | $29.97 | $29.97 | 1,904,800 | — | — |
| 1999-12-30 | $30.34 | $30.34 | 2,488,000 | — | — |
| 1999-12-29 | $30.59 | $30.59 | 3,776,200 | — | — |
| 1999-12-28 | $29.34 | $29.34 | 2,567,400 | — | — |
| 1999-12-27 | $29.84 | $29.84 | 2,639,800 | — | — |
| 1999-12-23 | $29.28 | $29.28 | 3,324,800 | — | — |
| 1999-12-22 | $29.69 | $29.69 | 4,088,200 | — | — |
| 1999-12-21 | $27.56 | $27.56 | 4,996,200 | — | — |
| 1999-12-20 | $26.66 | $26.66 | 5,204,800 | — | — |
| 1999-12-17 | $26.44 | $26.44 | 6,179,800 | — | — |
| 1999-12-16 | $26.69 | $26.69 | 4,680,000 | — | — |
| 1999-12-15 | $26.88 | $26.88 | 5,992,600 | — | — |
| 1999-12-14 | $27.84 | $27.84 | 5,257,600 | — | — |
| 1999-12-13 | $29.13 | $29.12 | 5,213,000 | — | — |
| 1999-12-10 | $28.88 | $28.87 | 6,010,600 | — | — |
| 1999-12-09 | $28.41 | $28.41 | 8,777,200 | — | — |
| 1999-12-08 | $28.13 | $28.12 | 9,916,000 | — | — |
| 1999-12-07 | $30.81 | $30.81 | 8,140,800 | — | — |
| 1999-12-06 | $29.50 | $29.50 | 7,982,200 | — | — |
| 1999-12-03 | $30.00 | $30.00 | 9,557,000 | — | — |
| 1999-12-02 | $27.53 | $27.53 | 7,474,400 | — | — |
| 1999-12-01 | $25.53 | $25.53 | 6,497,200 | — | — |
| 1999-11-30 | $25.00 | $25.00 | 8,631,400 | — | — |
| 1999-11-29 | $26.34 | $26.34 | 14,008,800 | — | — |
| 1999-11-26 | $29.44 | $29.44 | 10,381,000 | — | — |
| 1999-11-24 | $25.19 | $25.19 | 16,707,800 | — | — |
| 1999-11-23 | $22.03 | $22.03 | 14,425,200 | — | — |
| 1999-11-22 | $20.94 | $20.94 | 10,314,600 | — | — |
| 1999-11-19 | $19.72 | $19.72 | 12,504,400 | — | — |
| 1999-11-18 | $19.88 | $19.87 | 12,382,800 | — | — |
| 1999-11-17 | $17.59 | $17.59 | 6,202,800 | — | — |
| 1999-11-16 | $16.88 | $16.88 | 4,296,600 | — | — |
| 1999-11-15 | $16.97 | $16.97 | 4,561,600 | — | — |
| 1999-11-12 | $16.88 | $16.88 | 4,722,200 | — | — |
| 1999-11-11 | $16.41 | $16.41 | 7,227,400 | — | — |
| 1999-11-10 | $15.94 | $15.94 | 2,808,400 | — | — |
| 1999-11-09 | $15.53 | $15.53 | 4,051,600 | — | — |
| 1999-11-08 | $15.50 | $15.50 | 4,499,800 | — | — |
| 1999-11-05 | $15.97 | $15.97 | 5,212,600 | — | — |
| 1999-11-04 | $15.13 | $15.12 | 4,025,200 | — | — |
| 1999-11-03 | $14.50 | $14.50 | 2,249,200 | — | — |
| 1999-11-02 | $14.56 | $14.56 | 4,504,800 | — | — |
| 1999-11-01 | $15.19 | $15.19 | 4,847,000 | — | — |
| 1999-10-29 | $14.56 | $14.56 | 7,912,400 | — | — |
| 1999-10-28 | $13.81 | $13.81 | 3,165,400 | — | — |
| 1999-10-27 | $13.41 | $13.41 | 2,804,000 | — | — |
| 1999-10-26 | $13.56 | $13.56 | 4,098,800 | — | — |
| 1999-10-25 | $13.25 | $13.25 | 3,255,800 | — | — |
| 1999-10-22 | $13.38 | $13.37 | 5,448,800 | — | — |
| 1999-10-21 | $13.25 | $13.25 | 7,800,800 | — | — |
| 1999-10-20 | $12.19 | $12.19 | 4,900,600 | — | — |
| 1999-10-19 | $11.84 | $11.84 | 6,942,400 | — | — |
| 1999-10-18 | $11.50 | $11.50 | 6,428,200 | — | — |
| 1999-10-15 | $12.53 | $12.53 | 4,845,600 | — | — |
| 1999-10-14 | $13.00 | $13.00 | 4,324,600 | — | — |
| 1999-10-13 | $13.03 | $13.03 | 5,239,400 | — | — |
| 1999-10-12 | $13.09 | $13.09 | 5,792,200 | — | — |
| 1999-10-11 | $14.09 | $14.09 | 8,117,800 | — | — |
| 1999-10-08 | $13.13 | $13.12 | 8,710,600 | — | — |
| 1999-10-07 | $13.50 | $13.50 | 11,550,800 | — | — |
| 1999-10-06 | $15.06 | $15.06 | 3,531,200 | — | — |
| 1999-10-05 | $15.19 | $15.19 | 3,558,200 | — | — |
| 1999-10-04 | $15.47 | $15.47 | 4,405,600 | — | — |
| 1999-10-01 | $14.63 | $14.62 | 3,633,800 | — | — |
| 1999-09-30 | $14.61 | $14.61 | 8,116,800 | — | — |
| 1999-09-29 | $14.96 | $14.96 | 6,603,600 | — | — |
| 1999-09-28 | $15.63 | $15.62 | 7,054,800 | — | — |
| 1999-09-27 | $15.03 | $15.03 | 10,003,200 | — | — |
| 1999-09-24 | $15.68 | $15.68 | 22,840,200 | — | — |
| 1999-09-23 | $16.76 | $16.76 | 7,419,600 | — | — |
| 1999-09-22 | $17.21 | $17.21 | 6,731,400 | — | — |
| 1999-09-21 | $17.16 | $17.16 | 4,455,600 | — | — |
| 1999-09-20 | $17.34 | $17.34 | 4,016,400 | — | — |
| 1999-09-17 | $17.17 | $17.17 | 7,319,400 | — | — |
| 1999-09-16 | $16.63 | $16.62 | 5,015,400 | — | — |
| 1999-09-15 | $16.92 | $16.92 | 5,587,800 | — | — |
| 1999-09-14 | $17.64 | $17.64 | 5,047,200 | — | — |
| 1999-09-13 | $16.78 | $16.78 | 6,352,200 | — | — |
| 1999-09-10 | $17.17 | $17.17 | 14,710,200 | — | — |
| 1999-09-09 | $16.18 | $16.18 | 3,676,800 | — | — |
| 1999-09-08 | $15.33 | $15.33 | 3,492,600 | — | — |
| 1999-09-07 | $15.67 | $15.67 | 6,474,600 | — | — |
| 1999-09-03 | $15.64 | $15.64 | 5,298,000 | — | — |
| 1999-09-02 | $15.02 | $15.02 | 3,630,000 | — | — |
| 1999-09-01 | $15.23 | $15.23 | 7,227,000 | — | — |
| 1999-08-31 | $14.93 | $14.93 | 5,862,600 | — | — |
| 1999-08-30 | $14.66 | $14.66 | 7,743,600 | — | — |
| 1999-08-27 | $15.18 | $15.18 | 21,369,000 | — | — |
| 1999-08-26 | $13.81 | $13.81 | 4,519,800 | — | — |
| 1999-08-25 | $14.10 | $14.10 | 4,691,400 | — | — |
| 1999-08-24 | $13.40 | $13.40 | 3,140,400 | — | — |
| 1999-08-23 | $13.40 | $13.40 | 3,907,200 | — | — |
| 1999-08-20 | $13.35 | $13.35 | 2,729,400 | — | — |
| 1999-08-19 | $13.13 | $13.12 | 2,290,200 | — | — |
| 1999-08-18 | $13.68 | $13.68 | 9,890,400 | — | — |
| 1999-08-17 | $13.24 | $13.24 | 2,494,200 | — | — |
| 1999-08-16 | $13.43 | $13.43 | 2,527,200 | — | — |
| 1999-08-13 | $13.55 | $13.55 | 3,491,400 | — | — |
| 1999-08-12 | $12.65 | $12.65 | 9,834,600 | — | — |
| 1999-08-11 | $12.50 | $12.50 | 4,597,800 | — | — |
| 1999-08-10 | $11.91 | $11.91 | 6,459,600 | — | — |
| 1999-08-09 | $12.08 | $12.08 | 2,220,600 | — | — |
| 1999-08-06 | $12.47 | $12.47 | 4,725,000 | — | — |
| 1999-08-05 | $13.29 | $13.29 | 9,898,800 | — | — |
| 1999-08-04 | $12.28 | $12.28 | 5,350,200 | — | — |
| 1999-08-03 | $12.99 | $12.99 | 6,572,400 | — | — |
| 1999-08-02 | $13.63 | $13.62 | 2,976,600 | — | — |
| 1999-07-30 | $13.64 | $13.64 | 2,689,200 | — | — |
| 1999-07-29 | $13.66 | $13.66 | 2,169,600 | — | — |
| 1999-07-28 | $14.33 | $14.33 | 3,988,200 | — | — |
| 1999-07-27 | $14.15 | $14.15 | 5,205,600 | — | — |
| 1999-07-26 | $13.86 | $13.86 | 2,118,600 | — | — |
| 1999-07-23 | $14.31 | $14.31 | 6,927,600 | — | — |
| 1999-07-22 | $13.77 | $13.77 | 4,896,000 | — | — |
| 1999-07-21 | $14.98 | $14.98 | 4,561,800 | — | — |
| 1999-07-20 | $15.06 | $15.06 | 3,947,400 | — | — |
| 1999-07-19 | $15.42 | $15.42 | 2,208,000 | — | — |
| 1999-07-16 | $16.28 | $16.28 | 2,646,000 | — | — |
| 1999-07-15 | $15.96 | $15.96 | 2,028,000 | — | — |
| 1999-07-14 | $16.04 | $16.04 | 3,291,600 | — | — |
| 1999-07-13 | $15.85 | $15.85 | 4,510,200 | — | — |
| 1999-07-12 | $15.38 | $15.37 | 4,397,400 | — | — |
| 1999-07-09 | $16.22 | $16.22 | 2,037,600 | — | — |
| 1999-07-08 | $16.38 | $16.37 | 4,237,200 | — | — |
| 1999-07-07 | $15.50 | $15.50 | 3,999,600 | — | — |
| 1999-07-06 | $15.06 | $15.06 | 4,816,800 | — | — |
| 1999-07-02 | $15.65 | $15.65 | 1,576,200 | — | — |
| 1999-07-01 | $15.50 | $15.50 | 3,056,400 | — | — |
| 1999-06-30 | $15.02 | $15.02 | 6,325,800 | — | — |
| 1999-06-29 | $14.90 | $14.90 | 4,117,200 | — | — |
| 1999-06-28 | $14.35 | $14.35 | 4,535,400 | — | — |
| 1999-06-25 | $13.83 | $13.83 | 2,434,200 | — | — |
| 1999-06-24 | $14.01 | $14.01 | 4,057,800 | — | — |
| 1999-06-23 | $14.45 | $14.45 | 3,017,400 | — | — |
| 1999-06-22 | $14.19 | $14.19 | 3,267,000 | — | — |
| 1999-06-21 | $14.08 | $14.08 | 2,211,000 | — | — |
| 1999-06-18 | $13.97 | $13.97 | 3,920,400 | — | — |
| 1999-06-17 | $14.30 | $14.30 | 3,721,200 | — | — |
| 1999-06-16 | $13.79 | $13.79 | 7,599,600 | — | — |
| 1999-06-15 | $13.00 | $13.00 | 5,583,000 | — | — |
| 1999-06-14 | $13.42 | $13.42 | 3,310,200 | — | — |
| 1999-06-11 | $13.99 | $13.99 | 4,952,400 | — | — |
| 1999-06-10 | $13.84 | $13.84 | 1,738,800 | — | — |
| 1999-06-09 | $14.47 | $14.47 | 1,194,600 | — | — |
| 1999-06-08 | $14.42 | $14.42 | 2,958,000 | — | — |
| 1999-06-07 | $15.01 | $15.01 | 2,827,800 | — | — |
| 1999-06-04 | $14.70 | $14.70 | 3,914,400 | — | — |
| 1999-06-03 | $13.96 | $13.96 | 4,152,000 | — | — |
| 1999-06-02 | $14.32 | $14.32 | 4,914,000 | — | — |
| 1999-06-01 | $13.16 | $13.16 | 5,068,800 | — | — |
| 1999-05-28 | $13.56 | $13.56 | 5,095,200 | — | — |
| 1999-05-27 | $13.76 | $13.76 | 6,831,600 | — | — |
| 1999-05-26 | $12.82 | $12.82 | 14,157,600 | — | — |
| 1999-05-25 | $12.93 | $12.93 | 6,072,600 | — | — |
| 1999-05-24 | $12.69 | $12.69 | 3,940,800 | — | — |
| 1999-05-21 | $13.21 | $13.21 | 2,650,800 | — | — |
| 1999-05-20 | $12.98 | $12.98 | 5,001,000 | — | — |
| 1999-05-19 | $12.83 | $12.83 | 3,487,200 | — | — |
| 1999-05-18 | $12.58 | $12.58 | 6,815,400 | — | — |
| 1999-05-17 | $12.30 | $12.30 | 5,710,200 | — | — |
| 1999-05-14 | $12.25 | $12.25 | 4,411,800 | — | — |
| 1999-05-13 | $12.63 | $12.62 | 7,693,200 | — | — |
| 1999-05-12 | $13.25 | $13.25 | 7,154,400 | — | — |
| 1999-05-11 | $12.49 | $12.49 | 6,403,200 | — | — |
| 1999-05-10 | $12.79 | $12.79 | 5,470,800 | — | — |
| 1999-05-07 | $13.10 | $13.10 | 7,911,000 | — | — |
| 1999-05-06 | $13.61 | $13.61 | 15,661,800 | — | — |
| 1999-05-05 | $13.02 | $13.02 | 12,838,800 | — | — |
| 1999-05-04 | $12.13 | $12.12 | 11,549,400 | — | — |
| 1999-05-03 | $13.16 | $13.16 | 6,613,200 | — | — |
| 1999-04-30 | $14.35 | $14.35 | 3,970,800 | — | — |
| 1999-04-29 | $13.88 | $13.87 | 4,896,600 | — | — |
| 1999-04-28 | $14.06 | $14.06 | 5,215,200 | — | — |
| 1999-04-27 | $15.21 | $15.21 | 4,429,800 | — | — |
| 1999-04-26 | $15.74 | $15.74 | 3,548,400 | — | — |
| 1999-04-23 | $15.75 | $15.75 | 5,035,200 | — | — |
| 1999-04-22 | $15.10 | $15.10 | 5,480,400 | — | — |
| 1999-04-21 | $13.83 | $13.83 | 4,419,600 | — | — |
| 1999-04-20 | $13.33 | $13.33 | 15,143,400 | — | — |
| 1999-04-19 | $13.16 | $13.16 | 11,353,200 | — | — |
| 1999-04-16 | $15.93 | $15.93 | 8,116,200 | — | — |
| 1999-04-15 | $14.79 | $14.79 | 10,324,800 | — | — |
| 1999-04-14 | $16.13 | $16.12 | 5,263,800 | — | — |
| 1999-04-13 | $17.27 | $17.27 | 3,961,200 | — | — |
| 1999-04-12 | $17.48 | $17.48 | 5,025,000 | — | — |
| 1999-04-09 | $17.68 | $17.68 | 6,205,200 | — | — |
| 1999-04-08 | $18.38 | $18.37 | 9,531,600 | — | — |
| 1999-04-07 | $17.42 | $17.42 | 5,587,800 | — | — |
| 1999-04-06 | $17.33 | $17.33 | 3,951,600 | — | — |
| 1999-04-05 | $17.66 | $17.66 | 5,702,400 | — | — |
| 1999-04-01 | $17.01 | $17.01 | 3,757,800 | — | — |
| 1999-03-31 | $16.96 | $16.96 | 3,866,400 | — | — |
| 1999-03-30 | $16.96 | $16.96 | 5,529,000 | — | — |
| 1999-03-29 | $17.43 | $17.43 | 10,145,400 | — | — |
| 1999-03-26 | $15.94 | $15.94 | 2,698,800 | — | — |
| 1999-03-25 | $15.74 | $15.74 | 5,760,600 | — | — |
| 1999-03-24 | $15.29 | $15.29 | 7,168,800 | — | — |
| 1999-03-23 | $15.77 | $15.77 | 6,408,000 | — | — |
| 1999-03-22 | $16.26 | $16.26 | 5,103,000 | — | — |
| 1999-03-19 | $15.15 | $15.15 | 6,162,600 | — | — |
| 1999-03-18 | $16.33 | $16.33 | 7,747,800 | — | — |
| 1999-03-17 | $15.30 | $15.30 | 2,648,400 | — | — |
| 1999-03-16 | $15.29 | $15.29 | 2,659,200 | — | — |
| 1999-03-15 | $15.60 | $15.60 | 3,222,600 | — | — |
| 1999-03-12 | $14.69 | $14.69 | 4,165,800 | — | — |
| 1999-03-11 | $15.31 | $15.31 | 7,717,200 | — | — |
| 1999-03-10 | $15.25 | $15.25 | 3,118,200 | — | — |
| 1999-03-09 | $15.55 | $15.55 | 10,736,400 | — | — |
| 1999-03-08 | $15.08 | $15.08 | 10,650,000 | — | — |
| 1999-03-05 | $14.44 | $14.44 | 8,868,600 | — | — |
| 1999-03-04 | $15.19 | $15.19 | 6,981,000 | — | — |
| 1999-03-03 | $14.67 | $14.67 | 8,451,600 | — | — |
| 1999-03-02 | $15.09 | $15.09 | 5,732,400 | — | — |
| 1999-03-01 | $16.08 | $16.08 | 4,405,200 | — | — |
| 1999-02-26 | $16.49 | $16.49 | 11,590,800 | — | — |
| 1999-02-25 | $14.93 | $14.93 | 6,520,200 | — | — |
| 1999-02-24 | $14.93 | $14.93 | 2,852,400 | — | — |
| 1999-02-23 | $15.15 | $15.15 | 6,852,600 | — | — |
| 1999-02-22 | $14.97 | $14.97 | 5,526,000 | — | — |
| 1999-02-19 | $13.31 | $13.31 | 7,702,800 | — | — |
| 1999-02-18 | $12.84 | $12.84 | 2,794,200 | — | — |
| 1999-02-17 | $12.96 | $12.96 | 2,305,800 | — | — |
| 1999-02-16 | $13.38 | $13.37 | 1,547,400 | — | — |
| 1999-02-12 | $13.75 | $13.75 | 2,524,200 | — | — |
| 1999-02-11 | $14.33 | $14.33 | 6,617,400 | — | — |
| 1999-02-10 | $12.90 | $12.90 | 9,117,600 | — | — |
| 1999-02-09 | $13.84 | $13.84 | 6,340,800 | — | — |
| 1999-02-08 | $14.31 | $14.31 | 4,657,200 | — | — |
| 1999-02-05 | $14.14 | $14.14 | 6,165,600 | — | — |
| 1999-02-04 | $14.92 | $14.92 | 4,477,800 | — | — |
| 1999-02-03 | $15.40 | $15.40 | 4,113,000 | — | — |
| 1999-02-02 | $14.67 | $14.67 | 3,958,800 | — | — |
| 1999-02-01 | $15.25 | $15.25 | 4,626,600 | — | — |
| 1999-01-29 | $15.17 | $15.17 | 8,775,000 | — | — |
| 1999-01-28 | $14.34 | $14.34 | 7,059,600 | — | — |
| 1999-01-27 | $13.98 | $13.98 | 8,426,400 | — | — |
| 1999-01-26 | $14.44 | $14.44 | 6,713,400 | — | — |
| 1999-01-25 | $13.85 | $13.85 | 3,491,400 | — | — |
| 1999-01-22 | $14.08 | $14.08 | 6,565,200 | — | — |
| 1999-01-21 | $14.40 | $14.40 | 9,723,600 | — | — |
| 1999-01-20 | $15.71 | $15.71 | 14,362,200 | — | — |
| 1999-01-19 | $16.39 | $16.39 | 11,422,200 | — | — |
| 1999-01-15 | $14.20 | $14.20 | 10,059,600 | — | — |
| 1999-01-14 | $13.11 | $13.11 | 5,833,800 | — | — |
| 1999-01-13 | $12.83 | $12.83 | 10,612,200 | — | — |
| 1999-01-12 | $13.14 | $13.14 | 6,590,400 | — | — |
| 1999-01-11 | $14.31 | $14.31 | 3,415,200 | — | — |
| 1999-01-08 | $14.52 | $14.52 | 6,823,800 | — | — |
| 1999-01-07 | $14.38 | $14.37 | 6,161,400 | — | — |
| 1999-01-06 | $14.73 | $14.73 | 20,557,200 | — | — |
| 1999-01-05 | $13.07 | $13.07 | 8,831,400 | — | — |
| 1999-01-04 | $12.41 | $12.41 | 11,599,200 | — | — |