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 | $24.50 | $28.69 | 298,600 | — | — |
| 1999-12-30 | $24.25 | $28.40 | 842,300 | — | — |
| 1999-12-29 | $24.81 | $29.05 | 875,400 | — | — |
| 1999-12-28 | $24.81 | $29.05 | 949,200 | — | — |
| 1999-12-27 | $24.75 | $28.98 | 1,135,800 | — | — |
| 1999-12-23 | $23.63 | $27.66 | 576,800 | — | — |
| 1999-12-22 | $23.25 | $27.23 | 1,001,700 | — | — |
| 1999-12-21 | $24.25 | $28.40 | 1,180,400 | — | — |
| 1999-12-20 | $23.81 | $27.88 | 576,900 | — | — |
| 1999-12-17 | $24.44 | $28.62 | 1,478,800 | — | — |
| 1999-12-16 | $24.44 | $28.62 | 1,638,000 | — | — |
| 1999-12-15 | $23.13 | $27.08 | 1,280,400 | — | — |
| 1999-12-14 | $22.44 | $26.27 | 778,100 | — | — |
| 1999-12-13 | $23.50 | $27.52 | 976,400 | — | — |
| 1999-12-10 | $22.44 | $26.27 | 445,600 | — | — |
| 1999-12-09 | $22.19 | $25.98 | 668,600 | — | — |
| 1999-12-08 | $23.06 | $27.01 | 982,700 | — | — |
| 1999-12-07 | $23.50 | $27.52 | 2,179,700 | — | — |
| 1999-12-06 | $21.69 | $25.40 | 909,600 | — | — |
| 1999-12-03 | $22.13 | $25.91 | 954,600 | — | — |
| 1999-12-02 | $22.63 | $26.49 | 1,101,800 | — | — |
| 1999-12-01 | $22.94 | $26.86 | 940,400 | — | — |
| 1999-11-30 | $23.69 | $27.74 | 974,600 | — | — |
| 1999-11-29 | $23.56 | $27.59 | 2,629,200 | — | — |
| 1999-11-26 | $24.94 | $29.17 | 968,800 | — | — |
| 1999-11-24 | $24.94 | $29.17 | 2,410,100 | — | — |
| 1999-11-23 | $23.31 | $27.27 | 1,776,000 | — | — |
| 1999-11-22 | $21.25 | $24.85 | 1,090,200 | — | — |
| 1999-11-19 | $21.81 | $25.51 | 951,900 | — | — |
| 1999-11-18 | $22.00 | $25.73 | 463,200 | — | — |
| 1999-11-17 | $21.94 | $25.66 | 1,344,800 | — | — |
| 1999-11-16 | $22.75 | $26.61 | 1,226,400 | — | — |
| 1999-11-15 | $23.00 | $26.90 | 1,346,600 | — | — |
| 1999-11-12 | $21.94 | $25.66 | 1,138,200 | — | — |
| 1999-11-11 | $22.25 | $26.02 | 1,462,200 | — | — |
| 1999-11-10 | $23.00 | $26.90 | 2,713,400 | — | — |
| 1999-11-09 | $21.63 | $25.29 | 2,618,100 | — | — |
| 1999-11-08 | $21.31 | $24.93 | 2,036,100 | — | — |
| 1999-11-05 | $20.56 | $24.05 | 1,063,800 | — | — |
| 1999-11-04 | $21.38 | $25.00 | 1,502,200 | — | — |
| 1999-11-03 | $21.50 | $25.15 | 914,100 | — | — |
| 1999-11-02 | $21.56 | $25.22 | 1,551,700 | — | — |
| 1999-11-01 | $20.63 | $24.12 | 1,742,300 | — | — |
| 1999-10-29 | $21.94 | $25.66 | 2,075,600 | — | — |
| 1999-10-28 | $21.94 | $25.66 | 2,899,400 | — | — |
| 1999-10-27 | $22.56 | $26.39 | 2,703,400 | — | — |
| 1999-10-26 | $22.38 | $26.17 | 2,653,700 | — | — |
| 1999-10-25 | $24.56 | $28.73 | 1,323,100 | — | — |
| 1999-10-22 | $24.81 | $29.02 | 904,400 | — | — |
| 1999-10-21 | $25.38 | $29.68 | 1,231,400 | — | — |
| 1999-10-20 | $24.19 | $28.29 | 690,000 | — | — |
| 1999-10-19 | $24.13 | $28.22 | 1,543,100 | — | — |
| 1999-10-18 | $25.38 | $29.68 | 720,500 | — | — |
| 1999-10-15 | $26.13 | $30.56 | 1,346,500 | — | — |
| 1999-10-14 | $26.00 | $30.41 | 1,747,900 | — | — |
| 1999-10-13 | $26.94 | $31.51 | 1,749,500 | — | — |
| 1999-10-12 | $25.63 | $29.97 | 1,913,000 | — | — |
| 1999-10-11 | $27.00 | $31.58 | 1,460,800 | — | — |
| 1999-10-08 | $25.13 | $29.39 | 2,287,700 | — | — |
| 1999-10-07 | $26.63 | $31.14 | 1,507,400 | — | — |
| 1999-10-06 | $27.00 | $31.58 | 3,664,800 | — | — |
| 1999-10-05 | $28.88 | $33.77 | 4,810,500 | — | — |
| 1999-10-04 | $29.75 | $34.79 | 2,628,800 | — | — |
| 1999-10-01 | $26.56 | $31.07 | 2,413,100 | — | — |
| 1999-09-30 | $25.88 | $30.26 | 3,177,800 | — | — |
| 1999-09-29 | $25.81 | $30.19 | 4,217,500 | — | — |
| 1999-09-28 | $27.00 | $31.58 | 10,095,000 | — | — |
| 1999-09-27 | $27.81 | $32.53 | 9,118,000 | — | — |
| 1999-09-24 | $22.94 | $26.83 | 3,007,900 | — | — |
| 1999-09-23 | $21.56 | $25.22 | 1,615,900 | — | — |
| 1999-09-22 | $21.31 | $24.93 | 3,359,200 | — | — |
| 1999-09-21 | $21.81 | $25.51 | 2,753,500 | — | — |
| 1999-09-20 | $19.88 | $23.25 | 734,300 | — | — |
| 1999-09-17 | $19.50 | $22.81 | 845,700 | — | — |
| 1999-09-16 | $19.81 | $23.17 | 663,200 | — | — |
| 1999-09-15 | $19.63 | $22.95 | 698,300 | — | — |
| 1999-09-14 | $20.06 | $23.46 | 785,200 | — | — |
| 1999-09-13 | $19.88 | $23.25 | 1,460,800 | — | — |
| 1999-09-10 | $20.63 | $24.12 | 766,200 | — | — |
| 1999-09-09 | $21.00 | $24.56 | 1,132,900 | — | — |
| 1999-09-08 | $20.31 | $23.76 | 1,173,700 | — | — |
| 1999-09-07 | $20.50 | $23.98 | 1,738,500 | — | — |
| 1999-09-03 | $19.88 | $23.25 | 1,012,900 | — | — |
| 1999-09-02 | $20.50 | $23.98 | 1,047,500 | — | — |
| 1999-09-01 | $20.25 | $23.68 | 853,400 | — | — |
| 1999-08-31 | $20.44 | $23.90 | 1,209,000 | — | — |
| 1999-08-30 | $19.69 | $23.03 | 806,800 | — | — |
| 1999-08-27 | $19.81 | $23.14 | 736,900 | — | — |
| 1999-08-26 | $19.88 | $23.21 | 1,026,900 | — | — |
| 1999-08-25 | $19.25 | $22.48 | 1,488,200 | — | — |
| 1999-08-24 | $19.50 | $22.77 | 1,178,400 | — | — |
| 1999-08-23 | $20.44 | $23.87 | 1,553,200 | — | — |
| 1999-08-20 | $20.25 | $23.65 | 1,382,000 | — | — |
| 1999-08-19 | $20.25 | $23.65 | 1,676,400 | — | — |
| 1999-08-18 | $19.31 | $22.55 | 1,585,700 | — | — |
| 1999-08-17 | $20.50 | $23.94 | 2,425,300 | — | — |
| 1999-08-16 | $19.94 | $23.28 | 1,255,000 | — | — |
| 1999-08-13 | $20.81 | $24.30 | 981,700 | — | — |
| 1999-08-12 | $20.88 | $24.38 | 1,945,300 | — | — |
| 1999-08-11 | $21.25 | $24.82 | 2,330,100 | — | — |
| 1999-08-10 | $20.19 | $23.57 | 1,292,400 | — | — |
| 1999-08-09 | $20.88 | $24.38 | 1,825,400 | — | — |
| 1999-08-06 | $19.06 | $22.26 | 1,261,600 | — | — |
| 1999-08-05 | $19.81 | $23.14 | 1,593,200 | — | — |
| 1999-08-04 | $19.88 | $23.21 | 1,903,400 | — | — |
| 1999-08-03 | $19.19 | $22.41 | 1,740,800 | — | — |
| 1999-08-02 | $18.31 | $21.39 | 878,600 | — | — |
| 1999-07-30 | $18.50 | $21.60 | 1,625,500 | — | — |
| 1999-07-29 | $19.38 | $22.63 | 3,399,100 | — | — |
| 1999-07-28 | $18.25 | $21.31 | 839,400 | — | — |
| 1999-07-27 | $18.06 | $21.09 | 977,100 | — | — |
| 1999-07-26 | $17.81 | $20.80 | 416,700 | — | — |
| 1999-07-23 | $18.06 | $21.09 | 1,092,900 | — | — |
| 1999-07-22 | $18.19 | $21.24 | 1,716,400 | — | — |
| 1999-07-21 | $18.25 | $21.31 | 1,754,100 | — | — |
| 1999-07-20 | $17.06 | $19.93 | 1,673,200 | — | — |
| 1999-07-19 | $16.44 | $19.20 | 1,108,700 | — | — |
| 1999-07-16 | $16.94 | $19.78 | 1,407,800 | — | — |
| 1999-07-15 | $16.94 | $19.78 | 1,871,500 | — | — |
| 1999-07-14 | $17.44 | $20.36 | 1,043,700 | — | — |
| 1999-07-13 | $17.81 | $20.80 | 822,400 | — | — |
| 1999-07-12 | $17.69 | $20.66 | 597,100 | — | — |
| 1999-07-09 | $18.13 | $21.17 | 1,154,100 | — | — |
| 1999-07-08 | $17.38 | $20.29 | 1,322,300 | — | — |
| 1999-07-07 | $17.81 | $20.80 | 1,738,700 | — | — |
| 1999-07-06 | $17.94 | $20.95 | 1,920,500 | — | — |
| 1999-07-02 | $19.63 | $22.92 | 471,100 | — | — |
| 1999-07-01 | $19.44 | $22.70 | 804,500 | — | — |
| 1999-06-30 | $19.88 | $23.21 | 1,875,200 | — | — |
| 1999-06-29 | $19.13 | $22.33 | 666,500 | — | — |
| 1999-06-28 | $19.06 | $22.26 | 851,600 | — | — |
| 1999-06-25 | $18.88 | $22.04 | 1,104,900 | — | — |
| 1999-06-24 | $18.50 | $21.60 | 1,668,300 | — | — |
| 1999-06-23 | $18.38 | $21.46 | 1,383,100 | — | — |
| 1999-06-22 | $17.38 | $20.29 | 1,219,800 | — | — |
| 1999-06-21 | $17.56 | $20.51 | 867,600 | — | — |
| 1999-06-18 | $18.06 | $21.09 | 1,147,100 | — | — |
| 1999-06-17 | $18.13 | $21.17 | 806,700 | — | — |
| 1999-06-16 | $18.00 | $21.02 | 1,035,800 | — | — |
| 1999-06-15 | $18.25 | $21.31 | 675,300 | — | — |
| 1999-06-14 | $18.69 | $21.82 | 1,821,900 | — | — |
| 1999-06-11 | $18.88 | $22.04 | 1,679,700 | — | — |
| 1999-06-10 | $18.25 | $21.31 | 1,704,200 | — | — |
| 1999-06-09 | $17.56 | $20.51 | 1,139,300 | — | — |
| 1999-06-08 | $17.94 | $20.95 | 998,700 | — | — |
| 1999-06-07 | $18.13 | $21.17 | 563,000 | — | — |
| 1999-06-04 | $18.38 | $21.46 | 1,225,000 | — | — |
| 1999-06-03 | $18.19 | $21.24 | 1,613,600 | — | — |
| 1999-06-02 | $17.69 | $20.66 | 1,390,300 | — | — |
| 1999-06-01 | $17.50 | $20.44 | 2,103,500 | — | — |
| 1999-05-28 | $17.81 | $20.80 | 1,845,000 | — | — |
| 1999-05-27 | $18.44 | $21.50 | 1,657,400 | — | — |
| 1999-05-26 | $17.94 | $20.91 | 1,703,200 | — | — |
| 1999-05-25 | $18.00 | $20.99 | 1,238,200 | — | — |
| 1999-05-24 | $18.75 | $21.86 | 901,900 | — | — |
| 1999-05-21 | $18.81 | $21.93 | 1,007,700 | — | — |
| 1999-05-20 | $18.88 | $22.01 | 1,462,400 | — | — |
| 1999-05-19 | $19.75 | $23.03 | 2,781,800 | — | — |
| 1999-05-18 | $19.44 | $22.66 | 1,612,600 | — | — |
| 1999-05-17 | $20.00 | $23.32 | 1,557,200 | — | — |
| 1999-05-14 | $21.13 | $24.63 | 2,420,700 | — | — |
| 1999-05-13 | $20.81 | $24.27 | 1,634,200 | — | — |
| 1999-05-12 | $20.31 | $23.68 | 1,894,200 | — | — |
| 1999-05-11 | $20.88 | $24.34 | 2,788,100 | — | — |
| 1999-05-10 | $20.44 | $23.83 | 3,702,100 | — | — |
| 1999-05-07 | $22.75 | $26.52 | 6,210,200 | — | — |
| 1999-05-06 | $26.06 | $30.39 | 2,948,800 | — | — |
| 1999-05-05 | $25.69 | $29.95 | 2,519,000 | — | — |
| 1999-05-04 | $23.88 | $27.84 | 1,337,000 | — | — |
| 1999-05-03 | $24.56 | $28.64 | 1,432,900 | — | — |
| 1999-04-30 | $24.06 | $28.05 | 1,778,100 | — | — |
| 1999-04-29 | $23.88 | $27.84 | 2,639,000 | — | — |
| 1999-04-28 | $23.25 | $27.11 | 2,580,200 | — | — |
| 1999-04-27 | $22.00 | $25.65 | 1,755,000 | — | — |
| 1999-04-26 | $20.19 | $23.54 | 932,100 | — | — |
| 1999-04-23 | $21.31 | $24.85 | 1,024,600 | — | — |
| 1999-04-22 | $21.44 | $24.99 | 1,812,600 | — | — |
| 1999-04-21 | $20.81 | $24.27 | 1,685,100 | — | — |
| 1999-04-20 | $21.56 | $25.14 | 1,990,000 | — | — |
| 1999-04-19 | $22.06 | $25.72 | 2,668,400 | — | — |
| 1999-04-16 | $21.25 | $24.78 | 3,956,500 | — | — |
| 1999-04-15 | $19.50 | $22.74 | 1,973,100 | — | — |
| 1999-04-14 | $17.94 | $20.91 | 1,677,500 | — | — |
| 1999-04-13 | $18.69 | $21.79 | 1,387,800 | — | — |
| 1999-04-12 | $18.75 | $21.86 | 2,015,100 | — | — |
| 1999-04-09 | $17.81 | $20.77 | 1,442,100 | — | — |
| 1999-04-08 | $16.75 | $19.53 | 707,800 | — | — |
| 1999-04-07 | $16.81 | $19.60 | 589,500 | — | — |
| 1999-04-06 | $17.06 | $19.89 | 994,000 | — | — |
| 1999-04-05 | $16.75 | $19.53 | 619,600 | — | — |
| 1999-04-01 | $17.19 | $20.04 | 772,800 | — | — |
| 1999-03-31 | $17.50 | $20.40 | 1,450,600 | — | — |
| 1999-03-30 | $16.63 | $19.38 | 945,000 | — | — |
| 1999-03-29 | $17.06 | $19.89 | 1,942,700 | — | — |
| 1999-03-26 | $17.56 | $20.48 | 1,381,500 | — | — |
| 1999-03-25 | $18.19 | $21.20 | 873,900 | — | — |
| 1999-03-24 | $18.25 | $21.28 | 826,600 | — | — |
| 1999-03-23 | $17.63 | $20.55 | 1,146,400 | — | — |
| 1999-03-22 | $17.81 | $20.77 | 661,200 | — | — |
| 1999-03-19 | $17.81 | $20.77 | 1,325,700 | — | — |
| 1999-03-18 | $17.69 | $20.62 | 1,311,400 | — | — |
| 1999-03-17 | $18.31 | $21.35 | 972,700 | — | — |
| 1999-03-16 | $18.31 | $21.35 | 1,173,000 | — | — |
| 1999-03-15 | $17.81 | $20.77 | 1,296,200 | — | — |
| 1999-03-12 | $18.63 | $21.71 | 1,239,400 | — | — |
| 1999-03-11 | $19.69 | $22.95 | 1,971,500 | — | — |
| 1999-03-10 | $19.50 | $22.74 | 903,400 | — | — |
| 1999-03-09 | $19.00 | $22.15 | 2,335,500 | — | — |
| 1999-03-08 | $19.50 | $22.74 | 1,881,200 | — | — |
| 1999-03-05 | $18.13 | $21.13 | 905,000 | — | — |
| 1999-03-04 | $18.44 | $21.50 | 1,095,700 | — | — |
| 1999-03-03 | $18.06 | $21.06 | 1,117,200 | — | — |
| 1999-03-02 | $17.50 | $20.40 | 1,800,000 | — | — |
| 1999-03-01 | $17.31 | $20.18 | 546,400 | — | — |
| 1999-02-26 | $17.25 | $20.08 | 1,102,800 | — | — |
| 1999-02-25 | $17.75 | $20.66 | 1,212,300 | — | — |
| 1999-02-24 | $17.75 | $20.66 | 1,177,700 | — | — |
| 1999-02-23 | $17.63 | $20.51 | 571,100 | — | — |
| 1999-02-22 | $17.63 | $20.51 | 558,400 | — | — |
| 1999-02-19 | $17.69 | $20.59 | 1,187,700 | — | — |
| 1999-02-18 | $17.75 | $20.66 | 1,658,700 | — | — |
| 1999-02-17 | $17.75 | $20.66 | 1,033,000 | — | — |
| 1999-02-16 | $18.25 | $21.24 | 1,216,300 | — | — |
| 1999-02-12 | $19.44 | $22.62 | 996,000 | — | — |
| 1999-02-11 | $18.19 | $21.17 | 924,000 | — | — |
| 1999-02-10 | $18.88 | $21.97 | 822,600 | — | — |
| 1999-02-09 | $18.50 | $21.53 | 700,800 | — | — |
| 1999-02-08 | $19.81 | $23.06 | 1,440,700 | — | — |
| 1999-02-05 | $19.31 | $22.48 | 1,265,600 | — | — |
| 1999-02-04 | $19.38 | $22.55 | 1,763,500 | — | — |
| 1999-02-03 | $17.94 | $20.88 | 752,800 | — | — |
| 1999-02-02 | $18.56 | $21.60 | 1,310,800 | — | — |
| 1999-02-01 | $18.44 | $21.46 | 1,182,900 | — | — |
| 1999-01-29 | $17.69 | $20.59 | 996,700 | — | — |
| 1999-01-28 | $17.31 | $20.15 | 968,900 | — | — |
| 1999-01-27 | $17.19 | $20.00 | 1,316,400 | — | — |
| 1999-01-26 | $17.94 | $20.88 | 1,302,800 | — | — |
| 1999-01-25 | $18.63 | $21.68 | 1,948,600 | — | — |
| 1999-01-22 | $18.56 | $21.60 | 728,000 | — | — |
| 1999-01-21 | $18.81 | $21.90 | 1,047,100 | — | — |
| 1999-01-20 | $19.00 | $22.11 | 975,800 | — | — |
| 1999-01-19 | $18.75 | $21.82 | 932,400 | — | — |
| 1999-01-15 | $19.31 | $22.48 | 849,700 | — | — |
| 1999-01-14 | $19.38 | $22.55 | 1,084,400 | — | — |
| 1999-01-13 | $19.38 | $22.55 | 805,100 | — | — |
| 1999-01-12 | $19.81 | $23.06 | 1,716,800 | — | — |
| 1999-01-11 | $20.56 | $23.93 | 2,316,800 | — | — |
| 1999-01-08 | $20.25 | $23.57 | 1,891,500 | — | — |
| 1999-01-07 | $20.63 | $24.00 | 1,860,400 | — | — |
| 1999-01-06 | $19.50 | $22.70 | 1,328,900 | — | — |
| 1999-01-05 | $18.44 | $21.46 | 1,119,100 | — | — |
| 1999-01-04 | $17.88 | $20.80 | 896,100 | — | — |