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 | $17.58 | $30.39 | 48,450 | — | — |
| 1999-12-30 | $17.54 | $30.31 | 25,350 | — | — |
| 1999-12-29 | $17.50 | $30.24 | 33,150 | — | — |
| 1999-12-28 | $17.50 | $30.24 | 139,350 | — | — |
| 1999-12-27 | $17.46 | $30.17 | 161,400 | — | — |
| 1999-12-23 | $17.25 | $29.81 | 104,400 | — | — |
| 1999-12-22 | $16.83 | $29.09 | 155,100 | — | — |
| 1999-12-21 | $16.75 | $28.95 | 236,850 | — | — |
| 1999-12-20 | $16.92 | $29.23 | 86,700 | — | — |
| 1999-12-17 | $16.96 | $29.31 | 159,300 | — | — |
| 1999-12-16 | $17.29 | $29.88 | 122,250 | — | — |
| 1999-12-15 | $17.08 | $29.52 | 134,400 | — | — |
| 1999-12-14 | $16.88 | $29.16 | 102,900 | — | — |
| 1999-12-13 | $16.79 | $29.02 | 64,650 | — | — |
| 1999-12-10 | $16.88 | $29.16 | 72,000 | — | — |
| 1999-12-09 | $16.83 | $29.09 | 54,600 | — | — |
| 1999-12-08 | $16.88 | $29.16 | 169,950 | — | — |
| 1999-12-07 | $17.38 | $30.03 | 128,400 | — | — |
| 1999-12-06 | $17.46 | $30.17 | 229,950 | — | — |
| 1999-12-03 | $17.50 | $30.24 | 109,800 | — | — |
| 1999-12-02 | $17.79 | $30.75 | 41,700 | — | — |
| 1999-12-01 | $17.75 | $30.67 | 139,800 | — | — |
| 1999-11-30 | $17.96 | $31.03 | 70,050 | — | — |
| 1999-11-29 | $17.83 | $30.82 | 77,400 | — | — |
| 1999-11-26 | $18.29 | $31.61 | 31,950 | — | — |
| 1999-11-24 | $18.33 | $31.68 | 89,250 | — | — |
| 1999-11-23 | $18.38 | $31.75 | 67,350 | — | — |
| 1999-11-22 | $18.42 | $31.83 | 158,100 | — | — |
| 1999-11-19 | $18.75 | $32.40 | 75,300 | — | — |
| 1999-11-18 | $18.71 | $32.33 | 121,050 | — | — |
| 1999-11-17 | $18.92 | $32.69 | 52,800 | — | — |
| 1999-11-16 | $19.08 | $32.98 | 68,550 | — | — |
| 1999-11-15 | $18.96 | $32.76 | 18,750 | — | — |
| 1999-11-12 | $19.17 | $33.12 | 155,250 | — | — |
| 1999-11-11 | $18.96 | $32.76 | 164,400 | — | — |
| 1999-11-10 | $19.17 | $33.12 | 114,000 | — | — |
| 1999-11-09 | $19.46 | $33.63 | 251,100 | — | — |
| 1999-11-08 | $19.92 | $34.42 | 132,450 | — | — |
| 1999-11-05 | $20.00 | $34.56 | 217,500 | — | — |
| 1999-11-04 | $19.50 | $33.70 | 143,100 | — | — |
| 1999-11-03 | $19.54 | $33.77 | 89,400 | — | — |
| 1999-11-02 | $19.58 | $33.84 | 90,900 | — | — |
| 1999-11-01 | $19.21 | $33.19 | 99,900 | — | — |
| 1999-10-29 | $19.75 | $34.13 | 81,900 | — | — |
| 1999-10-28 | $19.42 | $33.55 | 81,450 | — | — |
| 1999-10-27 | $18.88 | $32.62 | 110,700 | — | — |
| 1999-10-26 | $18.75 | $32.40 | 169,350 | — | — |
| 1999-10-25 | $19.08 | $32.98 | 150,300 | — | — |
| 1999-10-22 | $18.50 | $31.97 | 232,500 | — | — |
| 1999-10-21 | $16.92 | $29.23 | 69,600 | — | — |
| 1999-10-20 | $17.13 | $29.59 | 174,000 | — | — |
| 1999-10-19 | $17.17 | $29.67 | 76,950 | — | — |
| 1999-10-18 | $17.33 | $29.95 | 88,200 | — | — |
| 1999-10-15 | $17.46 | $30.17 | 53,400 | — | — |
| 1999-10-14 | $17.75 | $30.67 | 78,450 | — | — |
| 1999-10-13 | $17.79 | $30.75 | 47,550 | — | — |
| 1999-10-12 | $18.21 | $31.18 | 75,750 | — | — |
| 1999-10-11 | $18.46 | $31.61 | 99,000 | — | — |
| 1999-10-08 | $18.38 | $31.46 | 29,250 | — | — |
| 1999-10-07 | $18.46 | $31.61 | 61,200 | — | — |
| 1999-10-06 | $18.46 | $31.61 | 110,850 | — | — |
| 1999-10-05 | $18.38 | $31.46 | 62,850 | — | — |
| 1999-10-04 | $18.46 | $31.61 | 62,700 | — | — |
| 1999-10-01 | $18.29 | $31.32 | 142,050 | — | — |
| 1999-09-30 | $18.71 | $32.03 | 370,350 | — | — |
| 1999-09-29 | $18.00 | $30.82 | 168,450 | — | — |
| 1999-09-28 | $18.33 | $31.39 | 112,800 | — | — |
| 1999-09-27 | $17.92 | $30.68 | 105,000 | — | — |
| 1999-09-24 | $17.79 | $30.46 | 127,350 | — | — |
| 1999-09-23 | $18.13 | $31.03 | 354,600 | — | — |
| 1999-09-22 | $18.50 | $31.68 | 330,600 | — | — |
| 1999-09-21 | $18.46 | $31.61 | 42,150 | — | — |
| 1999-09-20 | $18.75 | $32.10 | 53,550 | — | — |
| 1999-09-17 | $18.79 | $32.18 | 182,700 | — | — |
| 1999-09-16 | $18.25 | $31.25 | 113,700 | — | — |
| 1999-09-15 | $18.79 | $32.18 | 109,800 | — | — |
| 1999-09-14 | $18.67 | $31.96 | 110,550 | — | — |
| 1999-09-13 | $18.92 | $32.39 | 109,500 | — | — |
| 1999-09-10 | $18.96 | $32.46 | 21,450 | — | — |
| 1999-09-09 | $19.04 | $32.60 | 112,200 | — | — |
| 1999-09-08 | $18.83 | $32.25 | 125,100 | — | — |
| 1999-09-07 | $18.88 | $32.32 | 96,000 | — | — |
| 1999-09-03 | $19.04 | $32.60 | 79,050 | — | — |
| 1999-09-02 | $18.79 | $32.18 | 69,600 | — | — |
| 1999-09-01 | $19.29 | $33.03 | 72,900 | — | — |
| 1999-08-31 | $19.67 | $33.67 | 183,750 | — | — |
| 1999-08-30 | $19.42 | $33.25 | 77,400 | — | — |
| 1999-08-27 | $19.83 | $33.96 | 35,250 | — | — |
| 1999-08-26 | $20.13 | $34.46 | 201,900 | — | — |
| 1999-08-25 | $20.21 | $34.60 | 36,300 | — | — |
| 1999-08-24 | $20.29 | $34.74 | 50,850 | — | — |
| 1999-08-23 | $20.29 | $34.74 | 45,150 | — | — |
| 1999-08-20 | $20.42 | $34.96 | 160,200 | — | — |
| 1999-08-19 | $20.50 | $35.10 | 33,000 | — | — |
| 1999-08-18 | $20.29 | $34.74 | 142,950 | — | — |
| 1999-08-17 | $20.50 | $35.10 | 167,550 | — | — |
| 1999-08-16 | $20.29 | $34.74 | 108,450 | — | — |
| 1999-08-13 | $20.00 | $34.25 | 198,450 | — | — |
| 1999-08-12 | $20.33 | $34.82 | 123,600 | — | — |
| 1999-08-11 | $20.54 | $35.17 | 218,550 | — | — |
| 1999-08-10 | $20.54 | $35.17 | 138,450 | — | — |
| 1999-08-09 | $21.17 | $36.24 | 142,500 | — | — |
| 1999-08-06 | $21.08 | $36.10 | 101,100 | — | — |
| 1999-08-05 | $21.21 | $36.31 | 123,150 | — | — |
| 1999-08-04 | $21.79 | $37.31 | 67,950 | — | — |
| 1999-08-03 | $21.79 | $37.31 | 88,800 | — | — |
| 1999-08-02 | $22.04 | $37.74 | 76,950 | — | — |
| 1999-07-30 | $21.83 | $37.38 | 122,100 | — | — |
| 1999-07-29 | $21.88 | $37.46 | 107,700 | — | — |
| 1999-07-28 | $22.00 | $37.67 | 86,400 | — | — |
| 1999-07-27 | $22.58 | $38.67 | 36,750 | — | — |
| 1999-07-26 | $22.42 | $38.38 | 30,000 | — | — |
| 1999-07-23 | $22.63 | $38.74 | 30,300 | — | — |
| 1999-07-22 | $23.08 | $39.52 | 48,750 | — | — |
| 1999-07-21 | $23.42 | $40.10 | 76,800 | — | — |
| 1999-07-20 | $23.29 | $39.88 | 74,400 | — | — |
| 1999-07-19 | $23.63 | $40.45 | 48,450 | — | — |
| 1999-07-16 | $23.42 | $40.10 | 46,800 | — | — |
| 1999-07-15 | $23.58 | $40.38 | 35,400 | — | — |
| 1999-07-14 | $23.38 | $40.02 | 39,900 | — | — |
| 1999-07-13 | $23.29 | $39.88 | 131,100 | — | — |
| 1999-07-12 | $23.54 | $40.02 | 102,000 | — | — |
| 1999-07-09 | $23.08 | $39.24 | 34,800 | — | — |
| 1999-07-08 | $22.92 | $38.96 | 55,650 | — | — |
| 1999-07-07 | $22.46 | $38.18 | 116,550 | — | — |
| 1999-07-06 | $22.54 | $38.32 | 57,600 | — | — |
| 1999-07-02 | $22.46 | $38.18 | 24,900 | — | — |
| 1999-07-01 | $22.63 | $38.47 | 39,600 | — | — |
| 1999-06-30 | $22.71 | $38.61 | 70,950 | — | — |
| 1999-06-29 | $22.96 | $39.03 | 98,100 | — | — |
| 1999-06-28 | $22.67 | $38.54 | 60,300 | — | — |
| 1999-06-25 | $22.79 | $38.75 | 56,700 | — | — |
| 1999-06-24 | $22.92 | $38.96 | 69,450 | — | — |
| 1999-06-23 | $22.79 | $38.75 | 42,900 | — | — |
| 1999-06-22 | $22.79 | $38.75 | 35,550 | — | — |
| 1999-06-21 | $22.67 | $38.54 | 9,450 | — | — |
| 1999-06-18 | $22.75 | $38.68 | 96,750 | — | — |
| 1999-06-17 | $22.92 | $38.96 | 49,500 | — | — |
| 1999-06-16 | $22.96 | $39.03 | 59,850 | — | — |
| 1999-06-15 | $22.67 | $38.54 | 72,000 | — | — |
| 1999-06-14 | $22.83 | $38.82 | 57,300 | — | — |
| 1999-06-11 | $22.33 | $37.97 | 49,950 | — | — |
| 1999-06-10 | $22.46 | $38.18 | 51,000 | — | — |
| 1999-06-09 | $22.50 | $38.25 | 32,550 | — | — |
| 1999-06-08 | $22.58 | $38.39 | 40,050 | — | — |
| 1999-06-07 | $22.50 | $38.25 | 37,500 | — | — |
| 1999-06-04 | $22.54 | $38.32 | 35,250 | — | — |
| 1999-06-03 | $22.54 | $38.32 | 86,400 | — | — |
| 1999-06-02 | $22.33 | $37.97 | 78,150 | — | — |
| 1999-06-01 | $22.33 | $37.97 | 65,400 | — | — |
| 1999-05-28 | $22.50 | $38.25 | 121,350 | — | — |
| 1999-05-27 | $22.38 | $38.04 | 152,400 | — | — |
| 1999-05-26 | $22.79 | $38.75 | 134,700 | — | — |
| 1999-05-25 | $22.88 | $38.89 | 130,800 | — | — |
| 1999-05-24 | $23.00 | $39.10 | 51,150 | — | — |
| 1999-05-21 | $23.38 | $39.74 | 23,550 | — | — |
| 1999-05-20 | $23.50 | $39.95 | 101,700 | — | — |
| 1999-05-19 | $23.63 | $40.17 | 40,500 | — | — |
| 1999-05-18 | $23.29 | $39.60 | 33,750 | — | — |
| 1999-05-17 | $23.42 | $39.81 | 38,700 | — | — |
| 1999-05-14 | $23.33 | $39.67 | 37,500 | — | — |
| 1999-05-13 | $24.13 | $41.02 | 68,400 | — | — |
| 1999-05-12 | $23.54 | $40.02 | 59,850 | — | — |
| 1999-05-11 | $23.67 | $40.24 | 60,450 | — | — |
| 1999-05-10 | $23.75 | $40.38 | 30,000 | — | — |
| 1999-05-07 | $23.54 | $40.02 | 30,750 | — | — |
| 1999-05-06 | $23.50 | $39.95 | 34,950 | — | — |
| 1999-05-05 | $23.67 | $40.24 | 57,000 | — | — |
| 1999-05-04 | $23.54 | $40.02 | 78,000 | — | — |
| 1999-05-03 | $24.04 | $40.87 | 38,700 | — | — |
| 1999-04-30 | $24.21 | $41.16 | 45,450 | — | — |
| 1999-04-29 | $24.79 | $42.15 | 35,400 | — | — |
| 1999-04-28 | $24.67 | $41.94 | 99,150 | — | — |
| 1999-04-27 | $23.83 | $40.52 | 173,550 | — | — |
| 1999-04-26 | $24.00 | $40.80 | 37,350 | — | — |
| 1999-04-23 | $24.29 | $41.30 | 69,000 | — | — |
| 1999-04-22 | $24.25 | $41.23 | 27,450 | — | — |
| 1999-04-21 | $24.17 | $41.09 | 58,950 | — | — |
| 1999-04-20 | $23.79 | $40.45 | 63,900 | — | — |
| 1999-04-19 | $23.96 | $40.73 | 100,650 | — | — |
| 1999-04-16 | $23.58 | $40.09 | 52,200 | — | — |
| 1999-04-15 | $23.25 | $39.53 | 128,550 | — | — |
| 1999-04-14 | $22.96 | $39.03 | 146,550 | — | — |
| 1999-04-13 | $22.83 | $38.82 | 122,700 | — | — |
| 1999-04-12 | $22.42 | $37.83 | 58,500 | — | — |
| 1999-04-09 | $22.46 | $37.90 | 84,300 | — | — |
| 1999-04-08 | $22.08 | $37.27 | 77,250 | — | — |
| 1999-04-07 | $23.04 | $38.88 | 62,250 | — | — |
| 1999-04-06 | $23.17 | $39.09 | 101,400 | — | — |
| 1999-04-05 | $22.96 | $38.74 | 94,200 | — | — |
| 1999-04-01 | $23.29 | $39.30 | 50,550 | — | — |
| 1999-03-31 | $23.46 | $39.59 | 521,100 | — | — |
| 1999-03-30 | $23.29 | $39.30 | 135,300 | — | — |
| 1999-03-29 | $23.83 | $40.22 | 79,950 | — | — |
| 1999-03-26 | $23.79 | $40.15 | 24,900 | — | — |
| 1999-03-25 | $23.96 | $40.43 | 318,750 | — | — |
| 1999-03-24 | $24.21 | $40.85 | 83,400 | — | — |
| 1999-03-23 | $23.92 | $40.36 | 127,200 | — | — |
| 1999-03-22 | $24.33 | $41.06 | 36,450 | — | — |
| 1999-03-19 | $24.42 | $41.20 | 137,550 | — | — |
| 1999-03-18 | $24.46 | $41.27 | 112,350 | — | — |
| 1999-03-17 | $24.46 | $41.27 | 39,900 | — | — |
| 1999-03-16 | $24.58 | $41.48 | 27,000 | — | — |
| 1999-03-15 | $24.71 | $41.70 | 66,000 | — | — |
| 1999-03-12 | $24.75 | $41.77 | 27,750 | — | — |
| 1999-03-11 | $25.04 | $42.26 | 107,400 | — | — |
| 1999-03-10 | $25.17 | $42.47 | 127,650 | — | — |
| 1999-03-09 | $23.92 | $40.36 | 638,850 | — | — |
| 1999-03-08 | $24.08 | $40.64 | 59,100 | — | — |
| 1999-03-05 | $24.00 | $40.50 | 38,550 | — | — |
| 1999-03-04 | $23.71 | $40.01 | 108,150 | — | — |
| 1999-03-03 | $24.17 | $40.78 | 144,750 | — | — |
| 1999-03-02 | $25.46 | $42.96 | 94,200 | — | — |
| 1999-03-01 | $24.42 | $41.20 | 49,650 | — | — |
| 1999-02-26 | $24.63 | $41.55 | 61,050 | — | — |
| 1999-02-25 | $25.00 | $42.19 | 142,800 | — | — |
| 1999-02-24 | $24.25 | $40.92 | 122,100 | — | — |
| 1999-02-23 | $23.58 | $39.80 | 57,600 | — | — |
| 1999-02-22 | $23.88 | $40.29 | 42,300 | — | — |
| 1999-02-19 | $23.46 | $39.59 | 56,850 | — | — |
| 1999-02-18 | $23.58 | $39.80 | 31,350 | — | — |
| 1999-02-17 | $23.75 | $40.08 | 74,550 | — | — |
| 1999-02-16 | $23.67 | $39.94 | 119,850 | — | — |
| 1999-02-12 | $23.38 | $39.45 | 89,400 | — | — |
| 1999-02-11 | $23.58 | $39.80 | 103,950 | — | — |
| 1999-02-10 | $22.71 | $38.32 | 106,650 | — | — |
| 1999-02-09 | $23.54 | $39.73 | 33,750 | — | — |
| 1999-02-08 | $23.58 | $39.80 | 42,600 | — | — |
| 1999-02-05 | $23.33 | $39.37 | 63,900 | — | — |
| 1999-02-04 | $23.71 | $40.01 | 52,500 | — | — |
| 1999-02-03 | $23.88 | $40.29 | 26,250 | — | — |
| 1999-02-02 | $23.92 | $40.36 | 45,300 | — | — |
| 1999-02-01 | $24.00 | $40.50 | 29,250 | — | — |
| 1999-01-29 | $24.17 | $40.78 | 49,800 | — | — |
| 1999-01-28 | $23.54 | $39.73 | 88,650 | — | — |
| 1999-01-27 | $24.54 | $41.41 | 34,500 | — | — |
| 1999-01-26 | $24.33 | $41.06 | 53,400 | — | — |
| 1999-01-25 | $24.50 | $41.34 | 115,500 | — | — |
| 1999-01-22 | $24.33 | $41.06 | 95,100 | — | — |
| 1999-01-21 | $24.33 | $41.06 | 36,300 | — | — |
| 1999-01-20 | $25.00 | $42.19 | 24,900 | — | — |
| 1999-01-19 | $25.38 | $42.82 | 33,450 | — | — |
| 1999-01-15 | $25.63 | $43.24 | 45,300 | — | — |
| 1999-01-14 | $24.92 | $42.05 | 66,750 | — | — |
| 1999-01-13 | $25.75 | $43.45 | 145,050 | — | — |
| 1999-01-12 | $27.04 | $45.35 | 36,300 | — | — |
| 1999-01-11 | $27.21 | $45.63 | 35,400 | — | — |
| 1999-01-08 | $27.71 | $46.47 | 44,400 | — | — |
| 1999-01-07 | $27.58 | $46.26 | 40,350 | — | — |
| 1999-01-06 | $28.17 | $47.24 | 40,200 | — | — |
| 1999-01-05 | $28.00 | $46.96 | 54,600 | — | — |
| 1999-01-04 | $28.46 | $47.73 | 155,250 | — | — |