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
- 1982-03-31 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 | $26.85 | $60.91 | 535,500 | — | — |
| 1999-12-30 | $26.65 | $60.44 | 1,046,400 | — | — |
| 1999-12-29 | $26.21 | $59.45 | 997,500 | — | — |
| 1999-12-28 | $25.27 | $57.32 | 1,385,700 | — | — |
| 1999-12-27 | $25.27 | $57.32 | 1,185,300 | — | — |
| 1999-12-23 | $26.17 | $59.35 | 1,445,700 | — | — |
| 1999-12-22 | $25.56 | $57.98 | 1,736,700 | — | — |
| 1999-12-21 | $24.58 | $55.76 | 1,571,100 | — | — |
| 1999-12-20 | $25.13 | $56.76 | 1,771,500 | — | — |
| 1999-12-17 | $25.33 | $57.23 | 3,404,100 | — | — |
| 1999-12-16 | $25.94 | $58.60 | 1,696,500 | — | — |
| 1999-12-15 | $26.33 | $59.49 | 1,731,600 | — | — |
| 1999-12-14 | $26.23 | $59.26 | 2,010,900 | — | — |
| 1999-12-13 | $26.40 | $59.63 | 1,862,100 | — | — |
| 1999-12-10 | $26.50 | $59.87 | 1,944,000 | — | — |
| 1999-12-09 | $26.67 | $60.25 | 1,905,900 | — | — |
| 1999-12-08 | $26.08 | $58.93 | 2,781,300 | — | — |
| 1999-12-07 | $26.38 | $59.59 | 2,631,300 | — | — |
| 1999-12-06 | $27.13 | $61.28 | 1,386,600 | — | — |
| 1999-12-03 | $27.63 | $62.41 | 2,756,400 | — | — |
| 1999-12-02 | $26.79 | $60.53 | 2,216,400 | — | — |
| 1999-12-01 | $26.96 | $60.90 | 2,340,600 | — | — |
| 1999-11-30 | $27.42 | $61.94 | 2,822,100 | — | — |
| 1999-11-29 | $26.71 | $60.34 | 2,203,200 | — | — |
| 1999-11-26 | $26.48 | $59.82 | 1,428,900 | — | — |
| 1999-11-24 | $26.92 | $60.81 | 3,654,300 | — | — |
| 1999-11-23 | $27.06 | $61.14 | 2,198,400 | — | — |
| 1999-11-22 | $28.33 | $64.01 | 3,735,300 | — | — |
| 1999-11-19 | $27.92 | $63.07 | 2,241,000 | — | — |
| 1999-11-18 | $28.58 | $64.58 | 2,617,800 | — | — |
| 1999-11-17 | $28.83 | $65.14 | 3,233,100 | — | — |
| 1999-11-16 | $28.71 | $64.86 | 2,094,900 | — | — |
| 1999-11-15 | $27.98 | $63.21 | 1,406,100 | — | — |
| 1999-11-12 | $27.79 | $62.79 | 2,198,100 | — | — |
| 1999-11-11 | $26.83 | $60.62 | 1,815,000 | — | — |
| 1999-11-10 | $27.15 | $61.33 | 1,656,000 | — | — |
| 1999-11-09 | $27.58 | $62.32 | 2,046,000 | — | — |
| 1999-11-08 | $27.73 | $62.65 | 2,204,400 | — | — |
| 1999-11-05 | $27.54 | $62.22 | 3,096,000 | — | — |
| 1999-11-04 | $26.67 | $60.25 | 3,629,100 | — | — |
| 1999-11-03 | $26.23 | $59.26 | 3,262,500 | — | — |
| 1999-11-02 | $26.21 | $59.21 | 5,144,400 | — | — |
| 1999-11-01 | $24.46 | $55.26 | 2,432,700 | — | — |
| 1999-10-29 | $24.92 | $56.29 | 4,003,800 | — | — |
| 1999-10-28 | $24.31 | $54.93 | 3,798,000 | — | — |
| 1999-10-27 | $22.33 | $50.46 | 4,377,300 | — | — |
| 1999-10-26 | $21.38 | $48.29 | 1,871,700 | — | — |
| 1999-10-25 | $21.58 | $48.76 | 1,917,300 | — | — |
| 1999-10-22 | $21.75 | $49.14 | 3,354,000 | — | — |
| 1999-10-21 | $21.63 | $48.86 | 1,677,900 | — | — |
| 1999-10-20 | $21.81 | $49.28 | 1,472,700 | — | — |
| 1999-10-19 | $21.94 | $49.56 | 2,600,700 | — | — |
| 1999-10-18 | $22.79 | $51.49 | 2,538,900 | — | — |
| 1999-10-15 | $22.65 | $51.16 | 2,389,800 | — | — |
| 1999-10-14 | $23.52 | $53.14 | 3,248,100 | — | — |
| 1999-10-13 | $23.15 | $52.29 | 3,570,600 | — | — |
| 1999-10-12 | $23.21 | $52.43 | 5,119,800 | — | — |
| 1999-10-11 | $23.40 | $52.86 | 2,773,800 | — | — |
| 1999-10-08 | $23.77 | $53.70 | 3,423,600 | — | — |
| 1999-10-07 | $24.15 | $54.55 | 4,259,700 | — | — |
| 1999-10-06 | $24.25 | $54.79 | 6,663,000 | — | — |
| 1999-10-05 | $25.19 | $56.90 | 8,144,700 | — | — |
| 1999-10-04 | $25.17 | $56.86 | 4,807,500 | — | — |
| 1999-10-01 | $26.48 | $59.82 | 10,373,100 | — | — |
| 1999-09-30 | $25.92 | $58.55 | 13,987,200 | — | — |
| 1999-09-29 | $29.00 | $65.52 | 1,937,400 | — | — |
| 1999-09-28 | $28.83 | $65.14 | 4,980,000 | — | — |
| 1999-09-27 | $29.42 | $66.46 | 1,978,500 | — | — |
| 1999-09-24 | $30.04 | $67.87 | 3,584,400 | — | — |
| 1999-09-23 | $30.46 | $68.81 | 3,511,500 | — | — |
| 1999-09-22 | $29.92 | $67.59 | 1,757,100 | — | — |
| 1999-09-21 | $29.96 | $67.68 | 1,765,500 | — | — |
| 1999-09-20 | $29.94 | $67.64 | 1,121,700 | — | — |
| 1999-09-17 | $29.83 | $67.40 | 2,326,200 | — | — |
| 1999-09-16 | $29.40 | $66.41 | 1,264,500 | — | — |
| 1999-09-15 | $29.10 | $65.75 | 3,110,700 | — | — |
| 1999-09-14 | $29.13 | $65.80 | 2,504,700 | — | — |
| 1999-09-13 | $29.81 | $67.35 | 1,843,500 | — | — |
| 1999-09-10 | $30.63 | $69.19 | 2,009,400 | — | — |
| 1999-09-09 | $30.48 | $68.86 | 2,268,300 | — | — |
| 1999-09-08 | $31.04 | $70.13 | 2,065,800 | — | — |
| 1999-09-07 | $31.15 | $70.14 | 1,589,400 | — | — |
| 1999-09-03 | $31.27 | $70.42 | 1,505,100 | — | — |
| 1999-09-02 | $30.21 | $68.03 | 2,139,600 | — | — |
| 1999-09-01 | $30.48 | $68.64 | 954,600 | — | — |
| 1999-08-31 | $29.94 | $67.42 | 2,236,800 | — | — |
| 1999-08-30 | $30.04 | $67.65 | 1,558,800 | — | — |
| 1999-08-27 | $30.79 | $69.34 | 1,536,600 | — | — |
| 1999-08-26 | $30.63 | $68.97 | 1,710,600 | — | — |
| 1999-08-25 | $30.85 | $69.48 | 1,984,800 | — | — |
| 1999-08-24 | $30.69 | $69.11 | 2,067,300 | — | — |
| 1999-08-23 | $30.69 | $69.11 | 1,837,200 | — | — |
| 1999-08-20 | $30.04 | $67.65 | 1,653,000 | — | — |
| 1999-08-19 | $29.29 | $65.96 | 1,823,100 | — | — |
| 1999-08-18 | $29.10 | $65.54 | 2,155,800 | — | — |
| 1999-08-17 | $29.58 | $66.62 | 2,579,100 | — | — |
| 1999-08-16 | $29.40 | $66.20 | 1,247,400 | — | — |
| 1999-08-13 | $29.33 | $66.06 | 1,687,800 | — | — |
| 1999-08-12 | $28.25 | $63.62 | 2,053,500 | — | — |
| 1999-08-11 | $27.56 | $62.07 | 1,854,000 | — | — |
| 1999-08-10 | $27.67 | $62.30 | 1,759,200 | — | — |
| 1999-08-09 | $27.79 | $62.59 | 1,773,300 | — | — |
| 1999-08-06 | $28.27 | $63.66 | 1,956,000 | — | — |
| 1999-08-05 | $28.25 | $63.62 | 4,074,900 | — | — |
| 1999-08-04 | $27.58 | $62.12 | 3,233,700 | — | — |
| 1999-08-03 | $27.88 | $62.77 | 7,170,600 | — | — |
| 1999-08-02 | $29.83 | $67.18 | 1,879,800 | — | — |
| 1999-07-30 | $29.40 | $66.20 | 1,495,800 | — | — |
| 1999-07-29 | $29.42 | $66.25 | 2,391,300 | — | — |
| 1999-07-28 | $29.04 | $65.40 | 1,123,500 | — | — |
| 1999-07-27 | $29.40 | $66.20 | 1,862,400 | — | — |
| 1999-07-26 | $29.69 | $66.85 | 1,195,500 | — | — |
| 1999-07-23 | $29.17 | $65.68 | 722,100 | — | — |
| 1999-07-22 | $29.79 | $67.09 | 1,039,500 | — | — |
| 1999-07-21 | $29.85 | $67.23 | 1,804,200 | — | — |
| 1999-07-20 | $30.25 | $68.12 | 1,239,900 | — | — |
| 1999-07-19 | $30.35 | $68.36 | 1,962,900 | — | — |
| 1999-07-16 | $30.96 | $69.72 | 1,707,300 | — | — |
| 1999-07-15 | $29.98 | $67.51 | 2,438,700 | — | — |
| 1999-07-14 | $29.13 | $65.59 | 1,410,600 | — | — |
| 1999-07-13 | $29.25 | $65.87 | 1,359,300 | — | — |
| 1999-07-12 | $29.75 | $67.00 | 1,736,700 | — | — |
| 1999-07-09 | $30.50 | $68.68 | 1,268,700 | — | — |
| 1999-07-08 | $30.67 | $69.06 | 1,340,700 | — | — |
| 1999-07-07 | $30.50 | $68.68 | 1,751,100 | — | — |
| 1999-07-06 | $30.33 | $68.31 | 2,257,500 | — | — |
| 1999-07-02 | $30.81 | $69.39 | 2,685,000 | — | — |
| 1999-07-01 | $29.63 | $66.71 | 1,340,700 | — | — |
| 1999-06-30 | $29.67 | $66.81 | 2,771,700 | — | — |
| 1999-06-29 | $29.44 | $66.29 | 1,437,600 | — | — |
| 1999-06-28 | $29.67 | $66.81 | 2,978,100 | — | — |
| 1999-06-25 | $29.10 | $65.54 | 1,734,600 | — | — |
| 1999-06-24 | $29.60 | $66.67 | 3,091,500 | — | — |
| 1999-06-23 | $30.35 | $68.36 | 2,142,000 | — | — |
| 1999-06-22 | $30.46 | $68.59 | 2,423,400 | — | — |
| 1999-06-21 | $31.56 | $71.08 | 1,494,000 | — | — |
| 1999-06-18 | $31.83 | $71.69 | 2,774,100 | — | — |
| 1999-06-17 | $31.98 | $72.02 | 2,417,400 | — | — |
| 1999-06-16 | $32.48 | $73.14 | 2,139,000 | — | — |
| 1999-06-15 | $31.98 | $72.02 | 1,508,400 | — | — |
| 1999-06-14 | $31.83 | $71.69 | 1,497,000 | — | — |
| 1999-06-11 | $31.10 | $70.05 | 1,460,100 | — | — |
| 1999-06-10 | $31.00 | $69.81 | 1,725,600 | — | — |
| 1999-06-09 | $31.56 | $71.08 | 1,366,200 | — | — |
| 1999-06-08 | $32.17 | $72.21 | 1,249,800 | — | — |
| 1999-06-07 | $32.21 | $72.31 | 1,334,400 | — | — |
| 1999-06-04 | $32.00 | $71.84 | 1,101,300 | — | — |
| 1999-06-03 | $31.67 | $71.09 | 1,890,300 | — | — |
| 1999-06-02 | $31.67 | $71.09 | 1,825,800 | — | — |
| 1999-06-01 | $31.19 | $70.01 | 2,156,700 | — | — |
| 1999-05-28 | $31.08 | $69.78 | 2,137,800 | — | — |
| 1999-05-27 | $30.35 | $68.14 | 1,838,700 | — | — |
| 1999-05-26 | $30.88 | $69.31 | 2,844,600 | — | — |
| 1999-05-25 | $31.42 | $70.53 | 1,845,000 | — | — |
| 1999-05-24 | $31.90 | $71.60 | 2,106,300 | — | — |
| 1999-05-21 | $31.73 | $71.23 | 1,007,700 | — | — |
| 1999-05-20 | $31.69 | $71.14 | 2,005,200 | — | — |
| 1999-05-19 | $32.17 | $72.21 | 1,427,700 | — | — |
| 1999-05-18 | $30.88 | $69.31 | 1,328,700 | — | — |
| 1999-05-17 | $30.75 | $69.03 | 1,639,500 | — | — |
| 1999-05-14 | $31.08 | $69.78 | 1,750,500 | — | — |
| 1999-05-13 | $31.54 | $70.81 | 1,138,500 | — | — |
| 1999-05-12 | $31.58 | $70.90 | 4,225,500 | — | — |
| 1999-05-11 | $32.08 | $72.03 | 3,060,000 | — | — |
| 1999-05-10 | $32.40 | $72.73 | 2,486,100 | — | — |
| 1999-05-07 | $31.15 | $69.92 | 1,444,200 | — | — |
| 1999-05-06 | $30.21 | $67.82 | 2,181,000 | — | — |
| 1999-05-05 | $30.13 | $67.63 | 1,075,200 | — | — |
| 1999-05-04 | $29.54 | $66.32 | 1,632,900 | — | — |
| 1999-05-03 | $30.46 | $68.38 | 1,737,600 | — | — |
| 1999-04-30 | $29.06 | $65.24 | 1,307,700 | — | — |
| 1999-04-29 | $29.42 | $66.04 | 2,059,800 | — | — |
| 1999-04-28 | $28.92 | $64.92 | 1,517,400 | — | — |
| 1999-04-27 | $28.98 | $65.06 | 1,571,100 | — | — |
| 1999-04-26 | $29.15 | $65.43 | 806,400 | — | — |
| 1999-04-23 | $29.79 | $66.88 | 1,585,500 | — | — |
| 1999-04-22 | $29.31 | $65.81 | 1,983,000 | — | — |
| 1999-04-21 | $29.75 | $66.79 | 1,242,300 | — | — |
| 1999-04-20 | $30.00 | $67.35 | 1,446,000 | — | — |
| 1999-04-19 | $29.79 | $66.88 | 1,431,300 | — | — |
| 1999-04-16 | $29.98 | $67.30 | 1,581,600 | — | — |
| 1999-04-15 | $29.50 | $66.23 | 2,108,400 | — | — |
| 1999-04-14 | $29.00 | $65.10 | 1,518,900 | — | — |
| 1999-04-13 | $28.54 | $64.07 | 1,659,600 | — | — |
| 1999-04-12 | $28.38 | $63.70 | 2,295,600 | — | — |
| 1999-04-09 | $27.56 | $61.88 | 2,882,700 | — | — |
| 1999-04-08 | $27.42 | $61.55 | 2,900,700 | — | — |
| 1999-04-07 | $28.90 | $64.87 | 1,447,500 | — | — |
| 1999-04-06 | $28.48 | $63.93 | 1,511,100 | — | — |
| 1999-04-05 | $28.96 | $65.01 | 2,724,900 | — | — |
| 1999-04-01 | $28.52 | $64.03 | 2,289,300 | — | — |
| 1999-03-31 | $27.94 | $62.72 | 2,735,700 | — | — |
| 1999-03-30 | $28.00 | $62.86 | 1,494,600 | — | — |
| 1999-03-29 | $28.46 | $63.89 | 1,876,800 | — | — |
| 1999-03-26 | $28.54 | $64.07 | 1,797,900 | — | — |
| 1999-03-25 | $28.08 | $63.05 | 2,531,700 | — | — |
| 1999-03-24 | $27.79 | $62.39 | 1,961,400 | — | — |
| 1999-03-23 | $27.90 | $62.62 | 2,246,100 | — | — |
| 1999-03-22 | $28.40 | $63.75 | 2,742,900 | — | — |
| 1999-03-19 | $27.38 | $61.46 | 1,654,500 | — | — |
| 1999-03-18 | $27.08 | $60.80 | 2,241,000 | — | — |
| 1999-03-17 | $26.81 | $60.19 | 2,070,300 | — | — |
| 1999-03-16 | $27.15 | $60.94 | 2,320,800 | — | — |
| 1999-03-15 | $27.15 | $60.94 | 2,282,100 | — | — |
| 1999-03-12 | $26.73 | $60.01 | 1,749,300 | — | — |
| 1999-03-11 | $26.29 | $59.02 | 2,273,400 | — | — |
| 1999-03-10 | $25.48 | $57.20 | 2,965,200 | — | — |
| 1999-03-09 | $25.46 | $56.93 | 2,148,600 | — | — |
| 1999-03-08 | $25.79 | $57.67 | 1,138,500 | — | — |
| 1999-03-05 | $26.58 | $59.44 | 2,232,900 | — | — |
| 1999-03-04 | $25.33 | $56.65 | 3,472,800 | — | — |
| 1999-03-03 | $26.17 | $58.51 | 1,651,200 | — | — |
| 1999-03-02 | $26.67 | $59.63 | 2,071,800 | — | — |
| 1999-03-01 | $26.50 | $59.26 | 1,741,500 | — | — |
| 1999-02-26 | $26.17 | $58.51 | 1,336,500 | — | — |
| 1999-02-25 | $26.75 | $59.82 | 1,645,800 | — | — |
| 1999-02-24 | $27.00 | $60.38 | 2,427,300 | — | — |
| 1999-02-23 | $26.92 | $60.19 | 2,766,300 | — | — |
| 1999-02-22 | $27.04 | $60.47 | 2,402,100 | — | — |
| 1999-02-19 | $25.67 | $57.39 | 2,382,900 | — | — |
| 1999-02-18 | $25.19 | $56.32 | 2,503,200 | — | — |
| 1999-02-17 | $25.02 | $55.95 | 1,591,800 | — | — |
| 1999-02-16 | $25.96 | $58.05 | 1,849,200 | — | — |
| 1999-02-12 | $25.77 | $57.63 | 2,399,700 | — | — |
| 1999-02-11 | $25.63 | $57.30 | 2,183,700 | — | — |
| 1999-02-10 | $25.63 | $57.30 | 2,531,400 | — | — |
| 1999-02-09 | $24.52 | $54.83 | 1,886,100 | — | — |
| 1999-02-08 | $25.54 | $57.11 | 2,538,300 | — | — |
| 1999-02-05 | $25.48 | $56.97 | 1,279,200 | — | — |
| 1999-02-04 | $25.98 | $58.09 | 3,786,000 | — | — |
| 1999-02-03 | $26.33 | $58.88 | 3,159,000 | — | — |
| 1999-02-02 | $26.67 | $59.63 | 1,150,800 | — | — |
| 1999-02-01 | $27.19 | $60.79 | 1,742,700 | — | — |
| 1999-01-29 | $27.46 | $61.40 | 2,021,100 | — | — |
| 1999-01-28 | $26.19 | $58.56 | 1,564,500 | — | — |
| 1999-01-27 | $25.67 | $57.39 | 1,620,900 | — | — |
| 1999-01-26 | $26.17 | $58.51 | 2,476,800 | — | — |
| 1999-01-25 | $26.17 | $58.51 | 2,053,200 | — | — |
| 1999-01-22 | $26.02 | $58.19 | 2,201,700 | — | — |
| 1999-01-21 | $26.33 | $58.88 | 3,621,900 | — | — |
| 1999-01-20 | $26.90 | $60.14 | 1,423,500 | — | — |
| 1999-01-19 | $27.35 | $61.17 | 1,923,300 | — | — |
| 1999-01-15 | $27.90 | $62.38 | 1,745,400 | — | — |
| 1999-01-14 | $27.44 | $61.35 | 2,094,000 | — | — |
| 1999-01-13 | $27.79 | $62.15 | 3,309,300 | — | — |
| 1999-01-12 | $28.29 | $63.26 | 2,350,200 | — | — |
| 1999-01-11 | $27.83 | $62.24 | 3,430,800 | — | — |
| 1999-01-08 | $27.67 | $61.87 | 4,716,000 | — | — |
| 1999-01-07 | $27.06 | $60.52 | 2,505,900 | — | — |
| 1999-01-06 | $26.67 | $59.63 | 2,287,500 | — | — |
| 1999-01-05 | $26.08 | $58.33 | 1,081,200 | — | — |
| 1999-01-04 | $25.88 | $57.86 | 2,348,700 | — | — |