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 | $25.38 | $26.30 | 345,100 | — | — |
| 1999-12-30 | $21.75 | $22.54 | 202,900 | — | — |
| 1999-12-29 | $21.50 | $22.28 | 163,100 | — | — |
| 1999-12-28 | $21.63 | $22.41 | 220,100 | — | — |
| 1999-12-27 | $21.63 | $22.41 | 222,300 | — | — |
| 1999-12-23 | $21.13 | $21.89 | 230,800 | — | — |
| 1999-12-22 | $20.31 | $21.05 | 212,200 | — | — |
| 1999-12-21 | $20.19 | $20.92 | 396,800 | — | — |
| 1999-12-20 | $20.31 | $21.05 | 227,400 | — | — |
| 1999-12-17 | $20.63 | $21.37 | 224,000 | — | — |
| 1999-12-16 | $20.94 | $21.70 | 199,100 | — | — |
| 1999-12-15 | $20.38 | $21.11 | 270,800 | — | — |
| 1999-12-14 | $20.31 | $21.05 | 342,700 | — | — |
| 1999-12-13 | $20.88 | $21.63 | 356,500 | — | — |
| 1999-12-10 | $21.50 | $22.28 | 410,100 | — | — |
| 1999-12-09 | $21.19 | $21.96 | 165,800 | — | — |
| 1999-12-08 | $21.94 | $22.73 | 185,300 | — | — |
| 1999-12-07 | $22.31 | $23.12 | 513,900 | — | — |
| 1999-12-06 | $22.81 | $23.64 | 343,500 | — | — |
| 1999-12-03 | $23.19 | $24.03 | 276,900 | — | — |
| 1999-12-02 | $22.94 | $23.77 | 206,000 | — | — |
| 1999-12-01 | $23.19 | $24.03 | 211,100 | — | — |
| 1999-11-30 | $22.88 | $23.71 | 241,900 | — | — |
| 1999-11-29 | $23.00 | $23.84 | 310,100 | — | — |
| 1999-11-26 | $23.44 | $24.29 | 391,300 | — | — |
| 1999-11-24 | $22.88 | $23.71 | 292,100 | — | — |
| 1999-11-23 | $23.00 | $23.84 | 439,500 | — | — |
| 1999-11-22 | $22.94 | $23.77 | 301,000 | — | — |
| 1999-11-19 | $23.06 | $23.90 | 233,000 | — | — |
| 1999-11-18 | $23.13 | $23.96 | 576,700 | — | — |
| 1999-11-17 | $22.81 | $23.64 | 535,300 | — | — |
| 1999-11-16 | $22.38 | $23.19 | 473,500 | — | — |
| 1999-11-15 | $21.50 | $22.28 | 192,200 | — | — |
| 1999-11-12 | $21.25 | $22.02 | 440,600 | — | — |
| 1999-11-11 | $21.63 | $22.41 | 312,600 | — | — |
| 1999-11-10 | $21.69 | $22.48 | 322,700 | — | — |
| 1999-11-09 | $21.44 | $22.22 | 372,900 | — | — |
| 1999-11-08 | $21.50 | $22.28 | 251,800 | — | — |
| 1999-11-05 | $21.31 | $22.09 | 340,700 | — | — |
| 1999-11-04 | $21.38 | $22.15 | 415,700 | — | — |
| 1999-11-03 | $21.44 | $22.22 | 332,800 | — | — |
| 1999-11-02 | $21.31 | $22.09 | 326,200 | — | — |
| 1999-11-01 | $21.56 | $22.35 | 331,400 | — | — |
| 1999-10-29 | $22.00 | $22.80 | 515,900 | — | — |
| 1999-10-28 | $20.69 | $21.44 | 728,200 | — | — |
| 1999-10-27 | $19.06 | $19.75 | 424,300 | — | — |
| 1999-10-26 | $20.00 | $20.73 | 861,400 | — | — |
| 1999-10-25 | $19.94 | $20.66 | 777,100 | — | — |
| 1999-10-22 | $18.75 | $19.43 | 405,500 | — | — |
| 1999-10-21 | $17.44 | $18.07 | 1,078,600 | — | — |
| 1999-10-20 | $18.19 | $18.85 | 872,300 | — | — |
| 1999-10-19 | $15.19 | $15.74 | 375,300 | — | — |
| 1999-10-18 | $15.38 | $15.93 | 595,000 | — | — |
| 1999-10-15 | $16.38 | $16.97 | 536,400 | — | — |
| 1999-10-14 | $15.06 | $15.61 | 119,500 | — | — |
| 1999-10-13 | $15.31 | $15.87 | 215,200 | — | — |
| 1999-10-12 | $15.50 | $16.06 | 265,000 | — | — |
| 1999-10-11 | $15.63 | $16.19 | 254,600 | — | — |
| 1999-10-08 | $15.63 | $16.19 | 247,400 | — | — |
| 1999-10-07 | $16.25 | $16.84 | 159,000 | — | — |
| 1999-10-06 | $16.75 | $17.36 | 354,300 | — | — |
| 1999-10-05 | $16.81 | $17.42 | 422,500 | — | — |
| 1999-10-04 | $16.88 | $17.49 | 457,100 | — | — |
| 1999-10-01 | $16.94 | $17.55 | 486,600 | — | — |
| 1999-09-30 | $17.63 | $18.26 | 190,900 | — | — |
| 1999-09-29 | $17.88 | $18.52 | 176,300 | — | — |
| 1999-09-28 | $17.75 | $18.39 | 320,900 | — | — |
| 1999-09-27 | $18.13 | $18.78 | 193,900 | — | — |
| 1999-09-24 | $18.06 | $18.72 | 357,200 | — | — |
| 1999-09-23 | $18.81 | $19.50 | 223,700 | — | — |
| 1999-09-22 | $19.06 | $19.75 | 122,900 | — | — |
| 1999-09-21 | $19.00 | $19.69 | 207,200 | — | — |
| 1999-09-20 | $19.00 | $19.69 | 225,400 | — | — |
| 1999-09-17 | $19.81 | $20.53 | 203,700 | — | — |
| 1999-09-16 | $19.25 | $19.95 | 280,700 | — | — |
| 1999-09-15 | $19.19 | $19.88 | 363,600 | — | — |
| 1999-09-14 | $20.13 | $20.86 | 144,400 | — | — |
| 1999-09-13 | $19.94 | $20.66 | 213,200 | — | — |
| 1999-09-10 | $19.38 | $20.08 | 126,800 | — | — |
| 1999-09-09 | $19.44 | $20.14 | 193,700 | — | — |
| 1999-09-08 | $19.75 | $20.47 | 178,600 | — | — |
| 1999-09-07 | $20.06 | $20.79 | 837,300 | — | — |
| 1999-09-03 | $20.13 | $20.86 | 160,000 | — | — |
| 1999-09-02 | $19.69 | $20.40 | 195,000 | — | — |
| 1999-09-01 | $20.06 | $20.79 | 126,700 | — | — |
| 1999-08-31 | $19.88 | $20.60 | 229,300 | — | — |
| 1999-08-30 | $19.94 | $20.66 | 181,900 | — | — |
| 1999-08-27 | $19.94 | $20.66 | 294,000 | — | — |
| 1999-08-26 | $20.13 | $20.86 | 300,200 | — | — |
| 1999-08-25 | $20.19 | $20.92 | 449,300 | — | — |
| 1999-08-24 | $20.44 | $21.18 | 872,600 | — | — |
| 1999-08-23 | $20.44 | $21.18 | 481,400 | — | — |
| 1999-08-20 | $20.63 | $21.37 | 343,000 | — | — |
| 1999-08-19 | $20.81 | $21.57 | 290,100 | — | — |
| 1999-08-18 | $21.88 | $22.67 | 354,100 | — | — |
| 1999-08-17 | $22.63 | $23.45 | 262,400 | — | — |
| 1999-08-16 | $22.63 | $23.45 | 909,200 | — | — |
| 1999-08-13 | $21.50 | $22.28 | 299,600 | — | — |
| 1999-08-12 | $20.63 | $21.37 | 270,200 | — | — |
| 1999-08-11 | $21.00 | $21.76 | 205,700 | — | — |
| 1999-08-10 | $20.13 | $20.86 | 179,000 | — | — |
| 1999-08-09 | $20.38 | $21.11 | 211,000 | — | — |
| 1999-08-06 | $20.06 | $20.79 | 164,400 | — | — |
| 1999-08-05 | $20.00 | $20.73 | 296,200 | — | — |
| 1999-08-04 | $19.63 | $20.34 | 305,500 | — | — |
| 1999-08-03 | $20.75 | $21.50 | 214,500 | — | — |
| 1999-08-02 | $21.06 | $21.83 | 281,000 | — | — |
| 1999-07-30 | $21.31 | $22.09 | 198,700 | — | — |
| 1999-07-29 | $21.19 | $21.96 | 469,700 | — | — |
| 1999-07-28 | $21.63 | $22.41 | 514,900 | — | — |
| 1999-07-27 | $20.88 | $21.63 | 522,300 | — | — |
| 1999-07-26 | $20.25 | $20.99 | 356,000 | — | — |
| 1999-07-23 | $20.88 | $21.63 | 138,500 | — | — |
| 1999-07-22 | $20.81 | $21.57 | 468,000 | — | — |
| 1999-07-21 | $21.50 | $22.28 | 489,900 | — | — |
| 1999-07-20 | $21.63 | $22.41 | 491,000 | — | — |
| 1999-07-19 | $22.44 | $23.25 | 399,800 | — | — |
| 1999-07-16 | $21.75 | $22.54 | 226,000 | — | — |
| 1999-07-15 | $21.56 | $22.35 | 405,100 | — | — |
| 1999-07-14 | $21.38 | $22.15 | 383,900 | — | — |
| 1999-07-13 | $20.56 | $21.31 | 414,400 | — | — |
| 1999-07-12 | $20.25 | $20.99 | 312,500 | — | — |
| 1999-07-09 | $19.69 | $20.40 | 368,500 | — | — |
| 1999-07-08 | $19.88 | $20.60 | 369,900 | — | — |
| 1999-07-07 | $19.25 | $19.95 | 173,200 | — | — |
| 1999-07-06 | $19.44 | $20.14 | 248,500 | — | — |
| 1999-07-02 | $18.63 | $19.30 | 262,300 | — | — |
| 1999-07-01 | $18.75 | $19.43 | 348,400 | — | — |
| 1999-06-30 | $19.00 | $19.69 | 489,500 | — | — |
| 1999-06-29 | $18.75 | $19.43 | 716,500 | — | — |
| 1999-06-28 | $18.06 | $18.72 | 496,500 | — | — |
| 1999-06-25 | $17.38 | $18.01 | 468,300 | — | — |
| 1999-06-24 | $17.69 | $18.33 | 182,400 | — | — |
| 1999-06-23 | $18.44 | $19.11 | 224,600 | — | — |
| 1999-06-22 | $18.63 | $19.30 | 469,500 | — | — |
| 1999-06-21 | $19.19 | $19.88 | 411,900 | — | — |
| 1999-06-18 | $17.50 | $18.14 | 419,700 | — | — |
| 1999-06-17 | $17.69 | $18.33 | 267,800 | — | — |
| 1999-06-16 | $18.00 | $18.65 | 284,900 | — | — |
| 1999-06-15 | $18.81 | $19.50 | 471,000 | — | — |
| 1999-06-14 | $18.00 | $18.65 | 293,800 | — | — |
| 1999-06-11 | $17.75 | $18.39 | 202,900 | — | — |
| 1999-06-10 | $18.00 | $18.65 | 218,200 | — | — |
| 1999-06-09 | $18.00 | $18.65 | 247,300 | — | — |
| 1999-06-08 | $17.50 | $18.14 | 444,800 | — | — |
| 1999-06-07 | $18.13 | $18.78 | 313,400 | — | — |
| 1999-06-04 | $18.19 | $18.85 | 161,400 | — | — |
| 1999-06-03 | $17.56 | $18.20 | 250,700 | — | — |
| 1999-06-02 | $17.69 | $18.33 | 230,800 | — | — |
| 1999-06-01 | $17.25 | $17.88 | 155,000 | — | — |
| 1999-05-28 | $17.38 | $18.01 | 251,400 | — | — |
| 1999-05-27 | $17.56 | $18.20 | 237,300 | — | — |
| 1999-05-26 | $17.69 | $18.33 | 409,900 | — | — |
| 1999-05-25 | $18.13 | $18.78 | 395,800 | — | — |
| 1999-05-24 | $18.38 | $19.04 | 300,600 | — | — |
| 1999-05-21 | $18.50 | $19.17 | 325,700 | — | — |
| 1999-05-20 | $18.88 | $19.56 | 479,800 | — | — |
| 1999-05-19 | $19.06 | $19.75 | 386,200 | — | — |
| 1999-05-18 | $18.50 | $19.17 | 240,900 | — | — |
| 1999-05-17 | $18.38 | $19.04 | 358,400 | — | — |
| 1999-05-14 | $18.13 | $18.78 | 274,600 | — | — |
| 1999-05-13 | $19.31 | $20.01 | 707,600 | — | — |
| 1999-05-12 | $19.25 | $19.95 | 393,800 | — | — |
| 1999-05-11 | $18.19 | $18.85 | 366,700 | — | — |
| 1999-05-10 | $17.63 | $18.26 | 575,700 | — | — |
| 1999-05-07 | $17.31 | $17.94 | 1,154,300 | — | — |
| 1999-05-06 | $16.75 | $17.36 | 267,700 | — | — |
| 1999-05-05 | $17.88 | $18.52 | 221,000 | — | — |
| 1999-05-04 | $17.25 | $17.88 | 250,900 | — | — |
| 1999-05-03 | $17.69 | $18.33 | 188,800 | — | — |
| 1999-04-30 | $18.19 | $18.85 | 383,200 | — | — |
| 1999-04-29 | $18.13 | $18.78 | 429,900 | — | — |
| 1999-04-28 | $16.63 | $17.23 | 294,400 | — | — |
| 1999-04-27 | $16.13 | $16.71 | 337,200 | — | — |
| 1999-04-26 | $16.63 | $17.23 | 421,300 | — | — |
| 1999-04-23 | $17.19 | $17.81 | 311,000 | — | — |
| 1999-04-22 | $17.13 | $17.75 | 347,200 | — | — |
| 1999-04-21 | $16.63 | $17.23 | 385,500 | — | — |
| 1999-04-20 | $15.56 | $16.13 | 159,800 | — | — |
| 1999-04-19 | $15.38 | $15.93 | 642,500 | — | — |
| 1999-04-16 | $15.13 | $15.67 | 316,700 | — | — |
| 1999-04-15 | $15.00 | $15.54 | 588,600 | — | — |
| 1999-04-14 | $14.88 | $15.42 | 374,200 | — | — |
| 1999-04-13 | $15.25 | $15.80 | 223,700 | — | — |
| 1999-04-12 | $15.19 | $15.74 | 152,400 | — | — |
| 1999-04-09 | $15.19 | $15.74 | 313,400 | — | — |
| 1999-04-08 | $15.00 | $15.54 | 282,900 | — | — |
| 1999-04-07 | $15.19 | $15.74 | 209,400 | — | — |
| 1999-04-06 | $15.25 | $15.80 | 203,200 | — | — |
| 1999-04-05 | $15.00 | $15.54 | 439,100 | — | — |
| 1999-04-01 | $14.75 | $15.29 | 657,200 | — | — |
| 1999-03-31 | $15.00 | $15.54 | 604,200 | — | — |
| 1999-03-30 | $15.75 | $16.32 | 188,100 | — | — |
| 1999-03-29 | $15.50 | $16.06 | 185,800 | — | — |
| 1999-03-26 | $14.88 | $15.42 | 401,100 | — | — |
| 1999-03-25 | $14.75 | $15.29 | 269,500 | — | — |
| 1999-03-24 | $15.06 | $15.61 | 271,600 | — | — |
| 1999-03-23 | $14.69 | $15.22 | 202,100 | — | — |
| 1999-03-22 | $15.25 | $15.80 | 271,000 | — | — |
| 1999-03-19 | $15.00 | $15.54 | 377,200 | — | — |
| 1999-03-18 | $15.44 | $16.00 | 204,500 | — | — |
| 1999-03-17 | $15.81 | $16.39 | 469,800 | — | — |
| 1999-03-16 | $16.00 | $16.58 | 279,300 | — | — |
| 1999-03-15 | $15.06 | $15.61 | 263,700 | — | — |
| 1999-03-12 | $14.94 | $15.48 | 247,600 | — | — |
| 1999-03-11 | $15.25 | $15.80 | 189,500 | — | — |
| 1999-03-10 | $15.19 | $15.74 | 324,200 | — | — |
| 1999-03-09 | $15.31 | $15.87 | 410,000 | — | — |
| 1999-03-08 | $15.56 | $16.13 | 217,000 | — | — |
| 1999-03-05 | $15.88 | $16.45 | 382,600 | — | — |
| 1999-03-04 | $15.56 | $16.13 | 358,000 | — | — |
| 1999-03-03 | $15.44 | $16.00 | 368,400 | — | — |
| 1999-03-02 | $15.69 | $16.26 | 490,700 | — | — |
| 1999-03-01 | $15.56 | $16.13 | 348,000 | — | — |
| 1999-02-26 | $14.31 | $14.83 | 495,700 | — | — |
| 1999-02-25 | $14.88 | $15.42 | 259,800 | — | — |
| 1999-02-24 | $15.50 | $16.06 | 499,700 | — | — |
| 1999-02-23 | $15.31 | $15.87 | 370,300 | — | — |
| 1999-02-22 | $16.13 | $16.71 | 489,600 | — | — |
| 1999-02-19 | $16.19 | $16.78 | 741,000 | — | — |
| 1999-02-18 | $15.06 | $15.61 | 558,800 | — | — |
| 1999-02-17 | $14.06 | $14.57 | 658,100 | — | — |
| 1999-02-16 | $13.50 | $13.99 | 365,700 | — | — |
| 1999-02-12 | $13.75 | $14.25 | 369,300 | — | — |
| 1999-02-11 | $13.94 | $14.44 | 665,900 | — | — |
| 1999-02-10 | $14.13 | $14.64 | 280,700 | — | — |
| 1999-02-09 | $14.00 | $14.51 | 248,200 | — | — |
| 1999-02-08 | $14.13 | $14.64 | 337,800 | — | — |
| 1999-02-05 | $14.00 | $14.51 | 488,200 | — | — |
| 1999-02-04 | $14.63 | $15.16 | 405,000 | — | — |
| 1999-02-03 | $15.00 | $15.54 | 530,700 | — | — |
| 1999-02-02 | $15.06 | $15.61 | 572,600 | — | — |
| 1999-02-01 | $15.81 | $16.39 | 297,300 | — | — |
| 1999-01-29 | $16.50 | $17.10 | 357,300 | — | — |
| 1999-01-28 | $16.81 | $17.42 | 301,000 | — | — |
| 1999-01-27 | $16.69 | $17.29 | 390,500 | — | — |
| 1999-01-26 | $17.63 | $18.26 | 171,100 | — | — |
| 1999-01-25 | $17.44 | $18.07 | 254,100 | — | — |
| 1999-01-22 | $17.75 | $18.39 | 264,200 | — | — |
| 1999-01-21 | $18.19 | $18.85 | 284,000 | — | — |
| 1999-01-20 | $18.44 | $19.11 | 510,400 | — | — |
| 1999-01-19 | $18.31 | $18.98 | 279,600 | — | — |
| 1999-01-15 | $18.25 | $18.91 | 376,400 | — | — |
| 1999-01-14 | $18.13 | $18.78 | 759,500 | — | — |
| 1999-01-13 | $18.44 | $19.11 | 957,200 | — | — |
| 1999-01-12 | $18.19 | $18.85 | 1,381,600 | — | — |
| 1999-01-11 | $21.31 | $22.09 | 711,500 | — | — |
| 1999-01-08 | $20.19 | $20.92 | 777,500 | — | — |
| 1999-01-07 | $22.88 | $23.71 | 538,300 | — | — |
| 1999-01-06 | $25.00 | $25.91 | 449,400 | — | — |
| 1999-01-05 | $24.13 | $25.00 | 494,500 | — | — |
| 1999-01-04 | $24.56 | $25.45 | 387,500 | — | — |