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
- 1983-08-26 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 | $26.67 | $29.03 | 879,300 | — | — |
| 1999-12-30 | $27.79 | $30.25 | 1,264,800 | — | — |
| 1999-12-29 | $27.00 | $29.39 | 1,477,350 | — | — |
| 1999-12-28 | $28.25 | $30.75 | 2,118,900 | — | — |
| 1999-12-27 | $28.46 | $30.98 | 1,132,800 | — | — |
| 1999-12-23 | $27.71 | $30.16 | 1,465,050 | — | — |
| 1999-12-22 | $28.21 | $30.71 | 1,837,050 | — | — |
| 1999-12-21 | $27.96 | $30.43 | 1,773,750 | — | — |
| 1999-12-20 | $27.29 | $29.71 | 964,500 | — | — |
| 1999-12-17 | $27.21 | $29.62 | 3,505,050 | — | — |
| 1999-12-16 | $26.33 | $28.67 | 2,164,950 | — | — |
| 1999-12-15 | $26.83 | $29.21 | 2,010,600 | — | — |
| 1999-12-14 | $26.25 | $28.57 | 1,357,650 | — | — |
| 1999-12-13 | $26.88 | $29.25 | 1,628,100 | — | — |
| 1999-12-10 | $27.17 | $29.57 | 1,790,700 | — | — |
| 1999-12-09 | $27.54 | $29.98 | 1,767,750 | — | — |
| 1999-12-08 | $26.63 | $28.98 | 1,770,750 | — | — |
| 1999-12-07 | $27.33 | $29.75 | 1,532,850 | — | — |
| 1999-12-06 | $28.63 | $31.16 | 1,320,450 | — | — |
| 1999-12-03 | $28.88 | $31.43 | 2,162,550 | — | — |
| 1999-12-02 | $27.67 | $30.12 | 1,519,350 | — | — |
| 1999-12-01 | $26.50 | $28.85 | 1,549,350 | — | — |
| 1999-11-30 | $26.63 | $28.98 | 1,817,850 | — | — |
| 1999-11-29 | $26.21 | $28.53 | 2,102,400 | — | — |
| 1999-11-26 | $26.83 | $29.21 | 744,600 | — | — |
| 1999-11-24 | $27.38 | $29.80 | 2,405,700 | — | — |
| 1999-11-23 | $27.00 | $29.39 | 2,963,700 | — | — |
| 1999-11-22 | $28.08 | $30.57 | 2,256,450 | — | — |
| 1999-11-19 | $27.33 | $29.75 | 3,417,450 | — | — |
| 1999-11-18 | $27.54 | $29.98 | 2,497,350 | — | — |
| 1999-11-17 | $27.67 | $30.12 | 1,661,100 | — | — |
| 1999-11-16 | $28.17 | $30.66 | 2,096,700 | — | — |
| 1999-11-15 | $28.33 | $30.84 | 986,400 | — | — |
| 1999-11-12 | $28.21 | $30.71 | 2,561,700 | — | — |
| 1999-11-11 | $28.42 | $30.93 | 2,874,750 | — | — |
| 1999-11-10 | $28.08 | $30.57 | 1,815,150 | — | — |
| 1999-11-09 | $27.25 | $29.66 | 1,593,600 | — | — |
| 1999-11-08 | $28.17 | $30.66 | 2,089,350 | — | — |
| 1999-11-05 | $27.46 | $29.89 | 1,713,750 | — | — |
| 1999-11-04 | $27.46 | $29.89 | 883,050 | — | — |
| 1999-11-03 | $27.42 | $29.84 | 1,905,450 | — | — |
| 1999-11-02 | $26.96 | $29.35 | 1,449,600 | — | — |
| 1999-11-01 | $26.42 | $28.76 | 2,944,050 | — | — |
| 1999-10-29 | $26.25 | $28.57 | 2,552,250 | — | — |
| 1999-10-28 | $26.67 | $29.03 | 4,510,800 | — | — |
| 1999-10-27 | $24.54 | $26.65 | 1,752,000 | — | — |
| 1999-10-26 | $24.54 | $26.65 | 1,821,000 | — | — |
| 1999-10-25 | $26.08 | $28.32 | 1,720,500 | — | — |
| 1999-10-22 | $25.38 | $27.55 | 4,122,150 | — | — |
| 1999-10-21 | $24.38 | $26.47 | 1,505,100 | — | — |
| 1999-10-20 | $24.29 | $26.38 | 1,893,750 | — | — |
| 1999-10-19 | $22.75 | $24.70 | 1,651,950 | — | — |
| 1999-10-18 | $22.71 | $24.66 | 1,990,350 | — | — |
| 1999-10-15 | $23.33 | $25.34 | 1,844,100 | — | — |
| 1999-10-14 | $24.10 | $26.17 | 1,629,750 | — | — |
| 1999-10-13 | $23.69 | $25.72 | 1,650,450 | — | — |
| 1999-10-12 | $24.25 | $26.33 | 1,190,550 | — | — |
| 1999-10-11 | $24.88 | $27.01 | 2,185,650 | — | — |
| 1999-10-08 | $24.60 | $26.72 | 1,520,400 | — | — |
| 1999-10-07 | $24.00 | $26.06 | 2,293,950 | — | — |
| 1999-10-06 | $23.75 | $25.79 | 2,893,350 | — | — |
| 1999-10-05 | $23.06 | $25.04 | 2,890,950 | — | — |
| 1999-10-04 | $23.35 | $25.36 | 3,110,250 | — | — |
| 1999-10-01 | $21.75 | $23.62 | 2,250,300 | — | — |
| 1999-09-30 | $22.75 | $24.70 | 2,591,250 | — | — |
| 1999-09-29 | $21.92 | $23.80 | 1,570,800 | — | — |
| 1999-09-28 | $22.31 | $24.23 | 1,604,400 | — | — |
| 1999-09-27 | $22.17 | $24.07 | 1,564,950 | — | — |
| 1999-09-24 | $21.38 | $23.21 | 1,797,150 | — | — |
| 1999-09-23 | $21.25 | $23.08 | 2,424,450 | — | — |
| 1999-09-22 | $22.33 | $24.25 | 2,348,100 | — | — |
| 1999-09-21 | $21.25 | $23.08 | 1,702,500 | — | — |
| 1999-09-20 | $21.75 | $23.62 | 1,716,900 | — | — |
| 1999-09-17 | $21.79 | $23.66 | 2,566,350 | — | — |
| 1999-09-16 | $21.38 | $23.21 | 3,095,700 | — | — |
| 1999-09-15 | $20.15 | $21.88 | 2,134,350 | — | — |
| 1999-09-14 | $21.27 | $23.10 | 3,422,850 | — | — |
| 1999-09-13 | $20.79 | $22.58 | 2,596,200 | — | — |
| 1999-09-10 | $20.42 | $22.17 | 2,268,150 | — | — |
| 1999-09-09 | $20.17 | $21.90 | 1,995,300 | — | — |
| 1999-09-08 | $19.17 | $20.81 | 1,482,450 | — | — |
| 1999-09-07 | $19.46 | $21.13 | 1,486,500 | — | — |
| 1999-09-03 | $20.13 | $21.85 | 2,377,800 | — | — |
| 1999-09-02 | $19.54 | $21.22 | 2,507,700 | — | — |
| 1999-09-01 | $19.75 | $21.45 | 2,499,600 | — | — |
| 1999-08-31 | $19.63 | $21.31 | 3,323,400 | — | — |
| 1999-08-30 | $17.42 | $18.91 | 1,337,550 | — | — |
| 1999-08-27 | $18.00 | $19.55 | 1,972,500 | — | — |
| 1999-08-26 | $18.50 | $20.09 | 1,529,850 | — | — |
| 1999-08-25 | $18.83 | $20.45 | 2,175,000 | — | — |
| 1999-08-24 | $19.50 | $21.17 | 3,272,250 | — | — |
| 1999-08-23 | $19.29 | $20.95 | 3,302,700 | — | — |
| 1999-08-20 | $18.54 | $20.13 | 2,618,700 | — | — |
| 1999-08-19 | $17.54 | $19.05 | 2,816,850 | — | — |
| 1999-08-18 | $17.83 | $19.36 | 2,161,050 | — | — |
| 1999-08-17 | $18.46 | $20.04 | 1,692,600 | — | — |
| 1999-08-16 | $18.33 | $19.91 | 1,786,200 | — | — |
| 1999-08-13 | $18.33 | $19.91 | 4,556,250 | — | — |
| 1999-08-12 | $18.00 | $19.55 | 3,210,300 | — | — |
| 1999-08-11 | $17.54 | $19.05 | 4,918,950 | — | — |
| 1999-08-10 | $16.58 | $18.01 | 7,516,350 | — | — |
| 1999-08-09 | $17.00 | $18.46 | 3,307,050 | — | — |
| 1999-08-06 | $18.00 | $19.55 | 1,757,700 | — | — |
| 1999-08-05 | $18.04 | $19.59 | 4,126,950 | — | — |
| 1999-08-04 | $17.50 | $19.00 | 3,154,050 | — | — |
| 1999-08-03 | $17.50 | $19.00 | 3,710,400 | — | — |
| 1999-08-02 | $18.88 | $20.50 | 1,689,450 | — | — |
| 1999-07-30 | $18.71 | $20.32 | 2,131,350 | — | — |
| 1999-07-29 | $18.42 | $20.00 | 2,113,200 | — | — |
| 1999-07-28 | $19.29 | $20.91 | 1,355,100 | — | — |
| 1999-07-27 | $19.88 | $21.54 | 2,910,750 | — | — |
| 1999-07-26 | $20.08 | $21.76 | 1,224,150 | — | — |
| 1999-07-23 | $20.92 | $22.67 | 1,034,850 | — | — |
| 1999-07-22 | $20.42 | $22.12 | 1,300,650 | — | — |
| 1999-07-21 | $20.96 | $22.71 | 1,590,900 | — | — |
| 1999-07-20 | $21.19 | $22.96 | 1,890,900 | — | — |
| 1999-07-19 | $21.25 | $23.03 | 1,217,400 | — | — |
| 1999-07-16 | $21.33 | $23.12 | 1,343,550 | — | — |
| 1999-07-15 | $21.00 | $22.76 | 2,118,300 | — | — |
| 1999-07-14 | $20.67 | $22.40 | 3,060,900 | — | — |
| 1999-07-13 | $20.25 | $21.94 | 2,243,100 | — | — |
| 1999-07-12 | $21.08 | $22.85 | 3,169,350 | — | — |
| 1999-07-09 | $22.13 | $23.98 | 3,600,000 | — | — |
| 1999-07-08 | $21.46 | $23.25 | 2,408,550 | — | — |
| 1999-07-07 | $20.50 | $22.21 | 2,076,300 | — | — |
| 1999-07-06 | $20.96 | $22.71 | 1,376,400 | — | — |
| 1999-07-02 | $21.42 | $23.21 | 724,950 | — | — |
| 1999-07-01 | $21.33 | $23.12 | 2,337,750 | — | — |
| 1999-06-30 | $21.25 | $23.03 | 1,990,200 | — | — |
| 1999-06-29 | $21.08 | $22.85 | 4,315,800 | — | — |
| 1999-06-28 | $21.38 | $23.16 | 2,874,450 | — | — |
| 1999-06-25 | $20.83 | $22.58 | 5,232,000 | — | — |
| 1999-06-24 | $19.33 | $20.95 | 4,705,500 | — | — |
| 1999-06-23 | $19.33 | $20.95 | 3,495,150 | — | — |
| 1999-06-22 | $18.83 | $20.41 | 2,278,050 | — | — |
| 1999-06-21 | $19.17 | $20.77 | 1,980,450 | — | — |
| 1999-06-18 | $19.21 | $20.81 | 3,418,500 | — | — |
| 1999-06-17 | $19.33 | $20.95 | 3,131,250 | — | — |
| 1999-06-16 | $18.71 | $20.27 | 4,561,800 | — | — |
| 1999-06-15 | $18.46 | $20.00 | 4,519,800 | — | — |
| 1999-06-14 | $18.13 | $19.64 | 3,449,850 | — | — |
| 1999-06-11 | $17.42 | $18.87 | 1,941,750 | — | — |
| 1999-06-10 | $17.83 | $19.32 | 3,080,250 | — | — |
| 1999-06-09 | $18.44 | $19.98 | 5,111,250 | — | — |
| 1999-06-08 | $18.29 | $19.82 | 3,512,550 | — | — |
| 1999-06-07 | $18.04 | $19.55 | 3,112,200 | — | — |
| 1999-06-04 | $18.52 | $20.07 | 3,254,700 | — | — |
| 1999-06-03 | $18.77 | $20.34 | 1,464,000 | — | — |
| 1999-06-02 | $19.19 | $20.79 | 2,038,950 | — | — |
| 1999-06-01 | $18.67 | $20.23 | 2,875,650 | — | — |
| 1999-05-28 | $19.75 | $21.40 | 1,602,450 | — | — |
| 1999-05-27 | $19.29 | $20.91 | 2,431,050 | — | — |
| 1999-05-26 | $19.42 | $21.04 | 2,733,150 | — | — |
| 1999-05-25 | $18.04 | $19.55 | 2,750,850 | — | — |
| 1999-05-24 | $18.75 | $20.32 | 2,758,050 | — | — |
| 1999-05-21 | $19.83 | $21.49 | 2,546,775 | — | — |
| 1999-05-20 | $20.03 | $21.70 | 1,930,050 | — | — |
| 1999-05-19 | $20.67 | $22.40 | 1,651,500 | — | — |
| 1999-05-18 | $20.33 | $22.03 | 1,984,275 | — | — |
| 1999-05-17 | $21.06 | $22.82 | 1,793,700 | — | — |
| 1999-05-14 | $21.19 | $22.97 | 2,558,925 | — | — |
| 1999-05-13 | $21.42 | $23.21 | 1,767,600 | — | — |
| 1999-05-12 | $21.83 | $23.66 | 1,613,700 | — | — |
| 1999-05-11 | $21.33 | $23.12 | 1,828,800 | — | — |
| 1999-05-10 | $21.83 | $23.66 | 1,183,725 | — | — |
| 1999-05-07 | $21.56 | $23.36 | 1,534,275 | — | — |
| 1999-05-06 | $21.89 | $23.72 | 1,911,150 | — | — |
| 1999-05-05 | $22.42 | $24.29 | 2,623,275 | — | — |
| 1999-05-04 | $21.44 | $23.24 | 3,071,025 | — | — |
| 1999-05-03 | $21.69 | $23.51 | 2,969,100 | — | — |
| 1999-04-30 | $22.69 | $24.59 | 2,026,350 | — | — |
| 1999-04-29 | $23.28 | $25.22 | 1,174,725 | — | — |
| 1999-04-28 | $23.67 | $25.60 | 1,114,200 | — | — |
| 1999-04-27 | $24.03 | $25.99 | 1,669,500 | — | — |
| 1999-04-26 | $24.03 | $25.99 | 2,253,150 | — | — |
| 1999-04-23 | $23.56 | $25.48 | 2,356,425 | — | — |
| 1999-04-22 | $23.14 | $25.03 | 2,018,925 | — | — |
| 1999-04-21 | $22.78 | $24.64 | 2,069,775 | — | — |
| 1999-04-20 | $22.56 | $24.40 | 1,620,225 | — | — |
| 1999-04-19 | $22.42 | $24.25 | 2,342,475 | — | — |
| 1999-04-16 | $22.64 | $24.49 | 2,511,450 | — | — |
| 1999-04-15 | $22.94 | $24.82 | 2,490,750 | — | — |
| 1999-04-14 | $21.50 | $23.26 | 1,965,375 | — | — |
| 1999-04-13 | $21.39 | $23.14 | 1,243,575 | — | — |
| 1999-04-12 | $22.25 | $24.07 | 1,528,200 | — | — |
| 1999-04-09 | $21.83 | $23.62 | 1,566,675 | — | — |
| 1999-04-08 | $22.06 | $23.86 | 4,353,750 | — | — |
| 1999-04-07 | $20.89 | $22.60 | 1,973,700 | — | — |
| 1999-04-06 | $20.83 | $22.54 | 3,276,900 | — | — |
| 1999-04-05 | $21.36 | $23.11 | 1,679,400 | — | — |
| 1999-04-01 | $21.33 | $23.08 | 1,070,325 | — | — |
| 1999-03-31 | $21.08 | $22.81 | 1,098,675 | — | — |
| 1999-03-30 | $21.17 | $22.90 | 2,099,925 | — | — |
| 1999-03-29 | $21.47 | $23.23 | 2,040,750 | — | — |
| 1999-03-26 | $20.89 | $22.60 | 1,971,900 | — | — |
| 1999-03-25 | $21.81 | $23.59 | 2,431,350 | — | — |
| 1999-03-24 | $21.39 | $23.14 | 2,604,825 | — | — |
| 1999-03-23 | $20.42 | $22.09 | 4,720,275 | — | — |
| 1999-03-22 | $20.94 | $22.66 | 1,767,150 | — | — |
| 1999-03-19 | $21.92 | $23.71 | 6,223,725 | — | — |
| 1999-03-18 | $21.67 | $23.44 | 6,433,200 | — | — |
| 1999-03-17 | $21.22 | $22.96 | 8,746,875 | — | — |
| 1999-03-16 | $20.81 | $22.51 | 8,859,150 | — | — |
| 1999-03-15 | $21.25 | $22.99 | 6,223,725 | — | — |
| 1999-03-12 | $20.58 | $22.27 | 4,347,225 | — | — |
| 1999-03-11 | $20.39 | $22.06 | 5,046,525 | — | — |
| 1999-03-10 | $20.42 | $22.09 | 6,745,275 | — | — |
| 1999-03-09 | $19.64 | $21.25 | 3,370,050 | — | — |
| 1999-03-08 | $19.36 | $20.94 | 2,602,125 | — | — |
| 1999-03-05 | $19.14 | $20.70 | 5,660,325 | — | — |
| 1999-03-04 | $19.06 | $20.61 | 25,658,325 | — | — |
| 1999-03-03 | $17.14 | $18.54 | 15,300,675 | — | — |
| 1999-03-02 | $17.89 | $19.35 | 5,049,225 | — | — |
| 1999-03-01 | $19.11 | $20.67 | 1,806,750 | — | — |
| 1999-02-26 | $18.83 | $20.37 | 3,067,200 | — | — |
| 1999-02-25 | $19.00 | $20.55 | 3,094,875 | — | — |
| 1999-02-24 | $19.28 | $20.85 | 2,711,700 | — | — |
| 1999-02-23 | $18.78 | $20.31 | 4,258,575 | — | — |
| 1999-02-22 | $19.11 | $20.67 | 5,528,925 | — | — |
| 1999-02-19 | $18.44 | $19.95 | 5,054,625 | — | — |
| 1999-02-18 | $18.50 | $20.01 | 4,132,575 | — | — |
| 1999-02-17 | $18.75 | $20.28 | 2,884,725 | — | — |
| 1999-02-16 | $20.15 | $21.80 | 1,481,175 | — | — |
| 1999-02-12 | $19.86 | $21.49 | 2,265,975 | — | — |
| 1999-02-11 | $20.72 | $22.42 | 2,626,425 | — | — |
| 1999-02-10 | $19.44 | $21.04 | 2,733,975 | — | — |
| 1999-02-09 | $18.61 | $20.13 | 2,805,525 | — | — |
| 1999-02-08 | $20.03 | $21.67 | 3,953,250 | — | — |
| 1999-02-05 | $20.14 | $21.79 | 1,600,875 | — | — |
| 1999-02-04 | $20.06 | $21.70 | 1,884,375 | — | — |
| 1999-02-03 | $21.75 | $23.53 | 3,107,925 | — | — |
| 1999-02-02 | $21.06 | $22.78 | 2,387,700 | — | — |
| 1999-02-01 | $21.39 | $23.14 | 2,864,700 | — | — |
| 1999-01-29 | $21.64 | $23.41 | 2,295,675 | — | — |
| 1999-01-28 | $21.17 | $22.90 | 1,880,100 | — | — |
| 1999-01-27 | $19.97 | $21.56 | 1,671,300 | — | — |
| 1999-01-26 | $20.64 | $22.28 | 3,294,675 | — | — |
| 1999-01-25 | $19.89 | $21.47 | 2,444,400 | — | — |
| 1999-01-22 | $20.60 | $22.24 | 2,223,900 | — | — |
| 1999-01-21 | $20.08 | $21.68 | 2,861,325 | — | — |
| 1999-01-20 | $20.78 | $22.43 | 2,623,725 | — | — |
| 1999-01-19 | $21.00 | $22.67 | 3,277,125 | — | — |
| 1999-01-15 | $20.17 | $21.77 | 3,719,025 | — | — |
| 1999-01-14 | $20.56 | $22.19 | 2,142,900 | — | — |
| 1999-01-13 | $21.69 | $23.42 | 2,222,550 | — | — |
| 1999-01-12 | $21.22 | $22.91 | 1,402,875 | — | — |
| 1999-01-11 | $22.44 | $24.23 | 1,215,000 | — | — |
| 1999-01-08 | $22.67 | $24.47 | 1,958,625 | — | — |
| 1999-01-07 | $22.61 | $24.41 | 1,758,150 | — | — |
| 1999-01-06 | $22.78 | $24.59 | 3,087,450 | — | — |
| 1999-01-05 | $21.97 | $23.72 | 2,279,250 | — | — |
| 1999-01-04 | $23.00 | $24.83 | 1,485,450 | — | — |