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
- 1992-02-05 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 | $25.28 | $25.28 | 576,000 | — | — |
| 1999-12-30 | $24.88 | $24.88 | 903,200 | — | — |
| 1999-12-29 | $24.63 | $24.62 | 1,492,800 | — | — |
| 1999-12-28 | $24.56 | $24.56 | 1,435,000 | — | — |
| 1999-12-27 | $24.56 | $24.56 | 1,434,600 | — | — |
| 1999-12-23 | $24.59 | $24.59 | 1,596,400 | — | — |
| 1999-12-22 | $24.38 | $24.37 | 2,046,800 | — | — |
| 1999-12-21 | $24.66 | $24.66 | 2,936,600 | — | — |
| 1999-12-20 | $23.81 | $23.81 | 2,435,400 | — | — |
| 1999-12-17 | $23.88 | $23.88 | 2,801,000 | — | — |
| 1999-12-16 | $23.06 | $23.06 | 2,536,400 | — | — |
| 1999-12-15 | $22.78 | $22.78 | 1,926,200 | — | — |
| 1999-12-14 | $22.53 | $22.53 | 2,496,200 | — | — |
| 1999-12-13 | $22.98 | $22.98 | 2,350,600 | — | — |
| 1999-12-10 | $23.03 | $23.03 | 2,494,800 | — | — |
| 1999-12-09 | $22.31 | $22.31 | 2,104,000 | — | — |
| 1999-12-08 | $22.39 | $22.39 | 1,738,400 | — | — |
| 1999-12-07 | $21.91 | $21.91 | 1,861,400 | — | — |
| 1999-12-06 | $22.53 | $22.53 | 2,646,200 | — | — |
| 1999-12-03 | $22.75 | $22.75 | 2,401,600 | — | — |
| 1999-12-02 | $22.75 | $22.75 | 3,253,800 | — | — |
| 1999-12-01 | $22.97 | $22.97 | 5,373,800 | — | — |
| 1999-11-30 | $23.53 | $23.53 | 2,778,400 | — | — |
| 1999-11-29 | $22.81 | $22.81 | 3,789,200 | — | — |
| 1999-11-26 | $21.28 | $21.28 | 821,000 | — | — |
| 1999-11-24 | $20.91 | $20.91 | 1,946,200 | — | — |
| 1999-11-23 | $21.03 | $21.03 | 3,963,200 | — | — |
| 1999-11-22 | $20.63 | $20.63 | 2,343,400 | — | — |
| 1999-11-19 | $21.44 | $21.44 | 1,213,800 | — | — |
| 1999-11-18 | $21.00 | $21.00 | 1,188,200 | — | — |
| 1999-11-17 | $20.72 | $20.72 | 2,922,600 | — | — |
| 1999-11-16 | $21.00 | $21.00 | 2,529,600 | — | — |
| 1999-11-15 | $21.50 | $21.50 | 3,286,000 | — | — |
| 1999-11-12 | $21.34 | $21.34 | 1,903,200 | — | — |
| 1999-11-11 | $21.03 | $21.03 | 1,963,000 | — | — |
| 1999-11-10 | $21.53 | $21.53 | 2,194,400 | — | — |
| 1999-11-09 | $20.81 | $20.81 | 2,736,400 | — | — |
| 1999-11-08 | $21.81 | $21.81 | 1,613,800 | — | — |
| 1999-11-05 | $22.41 | $22.41 | 1,498,400 | — | — |
| 1999-11-04 | $22.00 | $22.00 | 2,267,400 | — | — |
| 1999-11-03 | $22.00 | $22.00 | 2,491,800 | — | — |
| 1999-11-02 | $22.28 | $22.28 | 3,913,600 | — | — |
| 1999-11-01 | $21.31 | $21.31 | 1,665,400 | — | — |
| 1999-10-29 | $21.34 | $21.34 | 3,423,800 | — | — |
| 1999-10-28 | $20.81 | $20.81 | 3,217,800 | — | — |
| 1999-10-27 | $19.75 | $19.75 | 4,191,000 | — | — |
| 1999-10-26 | $19.53 | $19.53 | 3,575,400 | — | — |
| 1999-10-25 | $21.00 | $21.00 | 1,304,800 | — | — |
| 1999-10-22 | $21.47 | $21.47 | 2,912,000 | — | — |
| 1999-10-21 | $20.75 | $20.75 | 1,816,000 | — | — |
| 1999-10-20 | $20.94 | $20.94 | 2,173,600 | — | — |
| 1999-10-19 | $21.03 | $21.03 | 2,266,000 | — | — |
| 1999-10-18 | $20.88 | $20.88 | 1,214,800 | — | — |
| 1999-10-15 | $20.94 | $20.94 | 2,019,000 | — | — |
| 1999-10-14 | $21.69 | $21.69 | 1,267,200 | — | — |
| 1999-10-13 | $22.09 | $22.09 | 999,400 | — | — |
| 1999-10-12 | $22.66 | $22.66 | 1,326,200 | — | — |
| 1999-10-11 | $22.81 | $22.81 | 1,255,600 | — | — |
| 1999-10-08 | $23.00 | $23.00 | 2,236,000 | — | — |
| 1999-10-07 | $21.81 | $21.81 | 2,018,000 | — | — |
| 1999-10-06 | $21.53 | $21.53 | 2,514,200 | — | — |
| 1999-10-05 | $21.84 | $21.84 | 2,784,000 | — | — |
| 1999-10-04 | $22.22 | $22.22 | 2,931,800 | — | — |
| 1999-10-01 | $22.41 | $22.41 | 2,036,400 | — | — |
| 1999-09-30 | $21.84 | $21.84 | 2,095,600 | — | — |
| 1999-09-29 | $21.63 | $21.62 | 2,343,600 | — | — |
| 1999-09-28 | $21.78 | $21.78 | 2,666,000 | — | — |
| 1999-09-27 | $22.00 | $22.00 | 2,849,800 | — | — |
| 1999-09-24 | $21.94 | $21.94 | 2,178,400 | — | — |
| 1999-09-23 | $22.13 | $22.12 | 2,543,200 | — | — |
| 1999-09-22 | $22.97 | $22.97 | 1,964,000 | — | — |
| 1999-09-21 | $22.66 | $22.66 | 1,030,000 | — | — |
| 1999-09-20 | $23.22 | $23.22 | 1,072,800 | — | — |
| 1999-09-17 | $23.78 | $23.78 | 1,595,800 | — | — |
| 1999-09-16 | $22.78 | $22.78 | 934,600 | — | — |
| 1999-09-15 | $23.19 | $23.19 | 1,294,400 | — | — |
| 1999-09-14 | $23.44 | $23.44 | 2,671,800 | — | — |
| 1999-09-13 | $23.75 | $23.75 | 2,029,000 | — | — |
| 1999-09-10 | $23.25 | $23.25 | 1,841,600 | — | — |
| 1999-09-09 | $22.91 | $22.91 | 1,657,200 | — | — |
| 1999-09-08 | $22.84 | $22.84 | 1,090,600 | — | — |
| 1999-09-07 | $22.69 | $22.69 | 1,151,200 | — | — |
| 1999-09-03 | $23.03 | $23.03 | 2,018,600 | — | — |
| 1999-09-02 | $22.38 | $22.38 | 3,421,200 | — | — |
| 1999-09-01 | $23.69 | $23.69 | 2,403,200 | — | — |
| 1999-08-31 | $23.00 | $23.00 | 2,937,200 | — | — |
| 1999-08-30 | $23.47 | $23.47 | 1,204,600 | — | — |
| 1999-08-27 | $24.00 | $24.00 | 1,485,600 | — | — |
| 1999-08-26 | $23.38 | $23.38 | 1,841,000 | — | — |
| 1999-08-25 | $23.94 | $23.94 | 4,672,400 | — | — |
| 1999-08-24 | $24.25 | $24.25 | 2,106,600 | — | — |
| 1999-08-23 | $24.97 | $24.97 | 1,237,600 | — | — |
| 1999-08-20 | $24.97 | $24.97 | 991,800 | — | — |
| 1999-08-19 | $25.13 | $25.13 | 873,800 | — | — |
| 1999-08-18 | $25.34 | $25.34 | 1,383,200 | — | — |
| 1999-08-17 | $25.47 | $25.47 | 1,366,400 | — | — |
| 1999-08-16 | $25.41 | $25.41 | 918,400 | — | — |
| 1999-08-13 | $25.03 | $25.03 | 1,232,400 | — | — |
| 1999-08-12 | $25.25 | $25.25 | 1,272,600 | — | — |
| 1999-08-11 | $25.06 | $25.06 | 2,591,000 | — | — |
| 1999-08-10 | $24.50 | $24.50 | 2,574,800 | — | — |
| 1999-08-09 | $23.78 | $23.78 | 2,070,200 | — | — |
| 1999-08-06 | $24.44 | $24.44 | 1,833,200 | — | — |
| 1999-08-05 | $24.50 | $24.50 | 1,595,400 | — | — |
| 1999-08-04 | $25.44 | $25.44 | 1,351,000 | — | — |
| 1999-08-03 | $25.91 | $25.91 | 1,381,000 | — | — |
| 1999-08-02 | $25.53 | $25.53 | 1,586,200 | — | — |
| 1999-07-30 | $25.66 | $25.66 | 1,352,200 | — | — |
| 1999-07-29 | $26.66 | $26.66 | 3,386,400 | — | — |
| 1999-07-28 | $26.59 | $26.59 | 1,512,800 | — | — |
| 1999-07-27 | $25.78 | $25.78 | 1,912,800 | — | — |
| 1999-07-26 | $25.19 | $25.19 | 1,906,600 | — | — |
| 1999-07-23 | $25.03 | $25.03 | 2,227,200 | — | — |
| 1999-07-22 | $26.00 | $26.00 | 1,790,400 | — | — |
| 1999-07-21 | $26.03 | $26.03 | 1,614,200 | — | — |
| 1999-07-20 | $26.84 | $26.84 | 1,361,600 | — | — |
| 1999-07-19 | $27.81 | $27.81 | 1,335,000 | — | — |
| 1999-07-16 | $28.19 | $28.19 | 1,321,000 | — | — |
| 1999-07-15 | $28.00 | $28.00 | 2,992,000 | — | — |
| 1999-07-14 | $27.50 | $27.50 | 1,672,800 | — | — |
| 1999-07-13 | $27.50 | $27.50 | 910,800 | — | — |
| 1999-07-12 | $27.59 | $27.59 | 656,800 | — | — |
| 1999-07-09 | $27.72 | $27.72 | 1,764,800 | — | — |
| 1999-07-08 | $27.56 | $27.56 | 3,091,000 | — | — |
| 1999-07-07 | $28.44 | $28.44 | 2,594,000 | — | — |
| 1999-07-06 | $28.22 | $28.22 | 3,982,600 | — | — |
| 1999-07-02 | $27.50 | $27.50 | 1,226,000 | — | — |
| 1999-07-01 | $27.16 | $27.16 | 1,351,200 | — | — |
| 1999-06-30 | $26.47 | $26.47 | 1,581,800 | — | — |
| 1999-06-29 | $26.94 | $26.94 | 1,929,800 | — | — |
| 1999-06-28 | $26.44 | $26.44 | 1,924,600 | — | — |
| 1999-06-25 | $26.13 | $26.13 | 1,396,600 | — | — |
| 1999-06-24 | $26.66 | $26.66 | 2,170,400 | — | — |
| 1999-06-23 | $26.59 | $26.59 | 1,691,000 | — | — |
| 1999-06-22 | $27.13 | $27.13 | 1,858,400 | — | — |
| 1999-06-21 | $27.50 | $27.50 | 4,593,400 | — | — |
| 1999-06-18 | $26.16 | $26.16 | 1,772,600 | — | — |
| 1999-06-17 | $26.09 | $26.09 | 1,400,600 | — | — |
| 1999-06-16 | $25.72 | $25.72 | 2,209,200 | — | — |
| 1999-06-15 | $25.09 | $25.09 | 1,318,800 | — | — |
| 1999-06-14 | $25.75 | $25.75 | 1,561,400 | — | — |
| 1999-06-11 | $25.78 | $25.78 | 2,587,200 | — | — |
| 1999-06-10 | $26.03 | $26.03 | 1,818,000 | — | — |
| 1999-06-09 | $25.44 | $25.44 | 1,131,400 | — | — |
| 1999-06-08 | $25.94 | $25.94 | 886,000 | — | — |
| 1999-06-07 | $26.28 | $26.28 | 1,139,400 | — | — |
| 1999-06-04 | $26.50 | $26.50 | 1,348,000 | — | — |
| 1999-06-03 | $26.50 | $26.50 | 1,340,600 | — | — |
| 1999-06-02 | $26.66 | $26.66 | 2,100,600 | — | — |
| 1999-06-01 | $27.44 | $27.44 | 2,654,400 | — | — |
| 1999-05-28 | $27.25 | $27.25 | 2,347,200 | — | — |
| 1999-05-27 | $26.25 | $26.25 | 2,265,400 | — | — |
| 1999-05-26 | $26.25 | $26.25 | 2,221,600 | — | — |
| 1999-05-25 | $26.91 | $26.91 | 2,401,200 | — | — |
| 1999-05-24 | $27.78 | $27.78 | 3,790,800 | — | — |
| 1999-05-21 | $27.16 | $27.16 | 2,154,600 | — | — |
| 1999-05-20 | $27.00 | $27.00 | 4,239,800 | — | — |
| 1999-05-19 | $26.31 | $26.31 | 1,447,800 | — | — |
| 1999-05-18 | $25.75 | $25.75 | 2,222,200 | — | — |
| 1999-05-17 | $25.66 | $25.66 | 3,078,400 | — | — |
| 1999-05-14 | $27.53 | $27.53 | 3,170,000 | — | — |
| 1999-05-13 | $27.53 | $27.53 | 3,651,200 | — | — |
| 1999-05-12 | $27.16 | $27.16 | 7,342,600 | — | — |
| 1999-05-11 | $25.50 | $25.50 | 2,625,800 | — | — |
| 1999-05-10 | $24.03 | $24.03 | 1,675,200 | — | — |
| 1999-05-07 | $23.81 | $23.81 | 2,213,800 | — | — |
| 1999-05-06 | $24.00 | $24.00 | 2,121,200 | — | — |
| 1999-05-05 | $24.25 | $24.25 | 1,757,800 | — | — |
| 1999-05-04 | $24.53 | $24.53 | 3,173,800 | — | — |
| 1999-05-03 | $25.00 | $25.00 | 2,716,400 | — | — |
| 1999-04-30 | $23.34 | $23.34 | 2,904,600 | — | — |
| 1999-04-29 | $23.31 | $23.31 | 2,131,400 | — | — |
| 1999-04-28 | $22.75 | $22.75 | 1,783,200 | — | — |
| 1999-04-27 | $22.06 | $22.06 | 1,430,400 | — | — |
| 1999-04-26 | $22.06 | $22.06 | 2,573,800 | — | — |
| 1999-04-23 | $20.94 | $20.94 | 671,600 | — | — |
| 1999-04-22 | $21.19 | $21.19 | 1,605,400 | — | — |
| 1999-04-21 | $21.41 | $21.41 | 1,697,800 | — | — |
| 1999-04-20 | $21.41 | $21.41 | 1,978,800 | — | — |
| 1999-04-19 | $20.47 | $20.47 | 2,683,800 | — | — |
| 1999-04-16 | $20.78 | $20.78 | 1,589,200 | — | — |
| 1999-04-15 | $20.66 | $20.66 | 1,712,000 | — | — |
| 1999-04-14 | $20.75 | $20.75 | 1,725,800 | — | — |
| 1999-04-13 | $21.44 | $21.44 | 2,771,200 | — | — |
| 1999-04-12 | $21.03 | $21.03 | 1,724,400 | — | — |
| 1999-04-09 | $20.88 | $20.88 | 1,927,800 | — | — |
| 1999-04-08 | $20.22 | $20.22 | 3,067,000 | — | — |
| 1999-04-07 | $20.75 | $20.75 | 1,929,000 | — | — |
| 1999-04-06 | $20.09 | $20.09 | 2,195,400 | — | — |
| 1999-04-05 | $19.75 | $19.75 | 2,812,800 | — | — |
| 1999-04-01 | $19.72 | $19.72 | 2,791,200 | — | — |
| 1999-03-31 | $20.06 | $20.06 | 1,968,200 | — | — |
| 1999-03-30 | $19.66 | $19.66 | 3,408,600 | — | — |
| 1999-03-29 | $19.53 | $19.53 | 4,329,800 | — | — |
| 1999-03-26 | $18.78 | $18.78 | 2,010,000 | — | — |
| 1999-03-25 | $19.03 | $19.03 | 3,545,000 | — | — |
| 1999-03-24 | $18.75 | $18.75 | 2,138,200 | — | — |
| 1999-03-23 | $19.00 | $19.00 | 1,469,400 | — | — |
| 1999-03-22 | $19.47 | $19.47 | 1,830,600 | — | — |
| 1999-03-19 | $19.63 | $19.63 | 1,870,200 | — | — |
| 1999-03-18 | $20.00 | $20.00 | 1,412,800 | — | — |
| 1999-03-17 | $19.78 | $19.78 | 1,558,200 | — | — |
| 1999-03-16 | $20.03 | $20.03 | 2,103,200 | — | — |
| 1999-03-15 | $19.91 | $19.91 | 2,243,400 | — | — |
| 1999-03-12 | $19.16 | $19.16 | 1,544,400 | — | — |
| 1999-03-11 | $19.25 | $19.25 | 2,846,400 | — | — |
| 1999-03-10 | $19.69 | $19.69 | 2,132,000 | — | — |
| 1999-03-09 | $19.84 | $19.84 | 2,757,600 | — | — |
| 1999-03-08 | $19.53 | $19.53 | 4,084,200 | — | — |
| 1999-03-05 | $19.97 | $19.97 | 2,827,200 | — | — |
| 1999-03-04 | $19.72 | $19.72 | 2,854,800 | — | — |
| 1999-03-03 | $19.97 | $19.97 | 3,709,200 | — | — |
| 1999-03-02 | $20.03 | $20.03 | 4,467,200 | — | — |
| 1999-03-01 | $19.66 | $19.66 | 2,380,600 | — | — |
| 1999-02-26 | $19.06 | $19.06 | 1,805,000 | — | — |
| 1999-02-25 | $19.03 | $19.03 | 2,276,800 | — | — |
| 1999-02-24 | $19.25 | $19.25 | 1,802,800 | — | — |
| 1999-02-23 | $18.84 | $18.84 | 2,391,800 | — | — |
| 1999-02-22 | $19.13 | $19.12 | 4,003,400 | — | — |
| 1999-02-19 | $18.63 | $18.63 | 4,168,800 | — | — |
| 1999-02-18 | $18.28 | $18.28 | 3,902,800 | — | — |
| 1999-02-17 | $18.28 | $18.28 | 7,060,600 | — | — |
| 1999-02-16 | $18.50 | $18.50 | 7,551,000 | — | — |
| 1999-02-12 | $18.84 | $18.84 | 6,003,600 | — | — |
| 1999-02-11 | $19.84 | $19.84 | 8,641,800 | — | — |
| 1999-02-10 | $21.25 | $21.25 | 1,491,000 | — | — |
| 1999-02-09 | $21.25 | $21.25 | 1,248,800 | — | — |
| 1999-02-08 | $22.13 | $22.12 | 1,914,800 | — | — |
| 1999-02-05 | $21.88 | $21.88 | 1,350,800 | — | — |
| 1999-02-04 | $22.16 | $22.16 | 2,309,800 | — | — |
| 1999-02-03 | $22.22 | $22.22 | 2,267,200 | — | — |
| 1999-02-02 | $22.19 | $22.19 | 4,515,800 | — | — |
| 1999-02-01 | $21.75 | $21.75 | 3,762,400 | — | — |
| 1999-01-29 | $20.91 | $20.91 | 2,928,800 | — | — |
| 1999-01-28 | $19.97 | $19.97 | 3,880,000 | — | — |
| 1999-01-27 | $20.25 | $20.25 | 2,636,000 | — | — |
| 1999-01-26 | $19.50 | $19.50 | 3,781,600 | — | — |
| 1999-01-25 | $19.97 | $19.97 | 2,395,600 | — | — |
| 1999-01-22 | $20.34 | $20.34 | 2,421,400 | — | — |
| 1999-01-21 | $20.00 | $20.00 | 3,636,600 | — | — |
| 1999-01-20 | $20.63 | $20.63 | 2,340,600 | — | — |
| 1999-01-19 | $20.84 | $20.84 | 1,643,200 | — | — |
| 1999-01-15 | $21.28 | $21.28 | 1,420,200 | — | — |
| 1999-01-14 | $20.94 | $20.94 | 1,523,800 | — | — |
| 1999-01-13 | $21.25 | $21.25 | 1,972,800 | — | — |
| 1999-01-12 | $21.28 | $21.28 | 1,435,600 | — | — |
| 1999-01-11 | $21.88 | $21.88 | 2,007,000 | — | — |
| 1999-01-08 | $22.06 | $22.06 | 2,705,600 | — | — |
| 1999-01-07 | $22.47 | $22.47 | 2,291,800 | — | — |
| 1999-01-06 | $23.03 | $23.03 | 2,110,200 | — | — |
| 1999-01-05 | $22.50 | $22.50 | 3,012,600 | — | — |
| 1999-01-04 | $22.38 | $22.38 | 3,047,800 | — | — |