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 | $18.87 | $28.40 | 155,909 | — | — |
| 1999-12-30 | $18.94 | $28.50 | 138,666 | — | — |
| 1999-12-29 | $19.04 | $28.66 | 293,123 | — | — |
| 1999-12-28 | $19.21 | $28.91 | 83,127 | — | — |
| 1999-12-27 | $19.16 | $28.84 | 89,117 | — | — |
| 1999-12-23 | $19.28 | $29.02 | 92,565 | — | — |
| 1999-12-22 | $18.97 | $28.55 | 144,111 | — | — |
| 1999-12-21 | $19.21 | $28.91 | 198,380 | — | — |
| 1999-12-20 | $18.80 | $28.29 | 458,106 | — | — |
| 1999-12-17 | $18.60 | $27.98 | 685,889 | — | — |
| 1999-12-16 | $19.49 | $29.33 | 314,903 | — | — |
| 1999-12-15 | $19.01 | $28.60 | 553,212 | — | — |
| 1999-12-14 | $19.73 | $29.69 | 347,028 | — | — |
| 1999-12-13 | $20.04 | $30.16 | 254,100 | — | — |
| 1999-12-10 | $20.52 | $30.88 | 176,237 | — | — |
| 1999-12-09 | $20.40 | $30.70 | 117,068 | — | — |
| 1999-12-08 | $20.35 | $30.62 | 166,617 | — | — |
| 1999-12-07 | $20.47 | $30.81 | 495,495 | — | — |
| 1999-12-06 | $20.95 | $31.53 | 207,999 | — | — |
| 1999-12-03 | $21.94 | $33.01 | 286,770 | — | — |
| 1999-12-02 | $21.25 | $31.97 | 657,030 | — | — |
| 1999-12-01 | $22.25 | $33.47 | 431,426 | — | — |
| 1999-11-30 | $21.52 | $32.39 | 382,239 | — | — |
| 1999-11-29 | $21.25 | $31.97 | 304,376 | — | — |
| 1999-11-26 | $21.28 | $32.02 | 156,635 | — | — |
| 1999-11-24 | $21.59 | $32.49 | 357,918 | — | — |
| 1999-11-23 | $21.35 | $32.13 | 513,645 | — | — |
| 1999-11-22 | $21.14 | $31.82 | 208,544 | — | — |
| 1999-11-19 | $21.45 | $32.28 | 201,102 | — | — |
| 1999-11-18 | $21.42 | $32.23 | 183,860 | — | — |
| 1999-11-17 | $21.25 | $31.97 | 268,439 | — | — |
| 1999-11-16 | $21.18 | $31.87 | 415,454 | — | — |
| 1999-11-15 | $21.19 | $31.89 | 406,560 | — | — |
| 1999-11-12 | $21.28 | $32.02 | 462,281 | — | — |
| 1999-11-11 | $21.49 | $32.33 | 367,175 | — | — |
| 1999-11-10 | $21.59 | $32.49 | 228,872 | — | — |
| 1999-11-09 | $21.56 | $32.44 | 226,331 | — | — |
| 1999-11-08 | $21.56 | $32.44 | 453,387 | — | — |
| 1999-11-05 | $21.87 | $32.90 | 498,581 | — | — |
| 1999-11-04 | $22.04 | $33.16 | 482,246 | — | — |
| 1999-11-03 | $21.80 | $32.80 | 214,896 | — | — |
| 1999-11-02 | $21.49 | $32.33 | 158,450 | — | — |
| 1999-11-01 | $21.18 | $31.87 | 282,959 | — | — |
| 1999-10-29 | $21.19 | $31.89 | 565,373 | — | — |
| 1999-10-28 | $21.21 | $31.68 | 793,155 | — | — |
| 1999-10-27 | $20.56 | $30.70 | 404,201 | — | — |
| 1999-10-26 | $20.21 | $30.19 | 369,716 | — | — |
| 1999-10-25 | $19.90 | $29.73 | 559,383 | — | — |
| 1999-10-22 | $19.94 | $29.78 | 272,613 | — | — |
| 1999-10-21 | $19.56 | $29.21 | 165,347 | — | — |
| 1999-10-20 | $19.66 | $29.37 | 164,439 | — | — |
| 1999-10-19 | $19.21 | $28.70 | 427,251 | — | — |
| 1999-10-18 | $19.18 | $28.65 | 287,859 | — | — |
| 1999-10-15 | $19.28 | $28.80 | 523,265 | — | — |
| 1999-10-14 | $19.25 | $28.75 | 239,399 | — | — |
| 1999-10-13 | $19.21 | $28.70 | 164,076 | — | — |
| 1999-10-12 | $19.42 | $29.01 | 231,413 | — | — |
| 1999-10-11 | $19.87 | $29.67 | 111,986 | — | — |
| 1999-10-08 | $20.01 | $29.88 | 280,418 | — | — |
| 1999-10-07 | $19.16 | $28.62 | 376,431 | — | — |
| 1999-10-06 | $20.04 | $29.93 | 254,463 | — | — |
| 1999-10-05 | $19.68 | $29.39 | 254,463 | — | — |
| 1999-10-04 | $19.83 | $29.62 | 447,216 | — | — |
| 1999-10-01 | $19.66 | $29.37 | 393,311 | — | — |
| 1999-09-30 | $19.94 | $29.78 | 585,882 | — | — |
| 1999-09-29 | $20.42 | $30.50 | 873,197 | — | — |
| 1999-09-28 | $20.66 | $30.86 | 1,238,919 | — | — |
| 1999-09-27 | $20.39 | $30.45 | 326,156 | — | — |
| 1999-09-24 | $20.28 | $30.29 | 605,847 | — | — |
| 1999-09-23 | $20.49 | $30.60 | 529,254 | — | — |
| 1999-09-22 | $20.39 | $30.45 | 151,371 | — | — |
| 1999-09-21 | $20.35 | $30.39 | 242,666 | — | — |
| 1999-09-20 | $20.28 | $30.29 | 142,841 | — | — |
| 1999-09-17 | $20.39 | $30.45 | 263,357 | — | — |
| 1999-09-16 | $20.32 | $30.34 | 240,306 | — | — |
| 1999-09-15 | $20.28 | $30.29 | 209,451 | — | — |
| 1999-09-14 | $20.21 | $30.19 | 435,237 | — | — |
| 1999-09-13 | $20.32 | $30.34 | 295,845 | — | — |
| 1999-09-10 | $20.21 | $30.19 | 189,305 | — | — |
| 1999-09-09 | $19.99 | $29.85 | 302,742 | — | — |
| 1999-09-08 | $19.90 | $29.73 | 174,059 | — | — |
| 1999-09-07 | $19.94 | $29.78 | 192,209 | — | — |
| 1999-09-03 | $19.94 | $29.78 | 551,034 | — | — |
| 1999-09-02 | $19.56 | $29.21 | 534,518 | — | — |
| 1999-09-01 | $19.77 | $29.52 | 634,161 | — | — |
| 1999-08-31 | $19.42 | $29.01 | 578,441 | — | — |
| 1999-08-30 | $19.34 | $28.88 | 151,916 | — | — |
| 1999-08-27 | $19.52 | $29.16 | 195,657 | — | — |
| 1999-08-26 | $19.87 | $29.67 | 345,758 | — | — |
| 1999-08-25 | $20.18 | $30.14 | 491,865 | — | — |
| 1999-08-24 | $19.87 | $29.67 | 455,928 | — | — |
| 1999-08-23 | $20.56 | $30.70 | 292,941 | — | — |
| 1999-08-20 | $20.39 | $30.45 | 258,275 | — | — |
| 1999-08-19 | $20.11 | $30.03 | 117,975 | — | — |
| 1999-08-18 | $20.35 | $30.39 | 353,562 | — | — |
| 1999-08-17 | $19.87 | $29.67 | 843,794 | — | — |
| 1999-08-16 | $20.01 | $29.88 | 465,911 | — | — |
| 1999-08-13 | $20.49 | $30.60 | 240,851 | — | — |
| 1999-08-12 | $20.13 | $30.06 | 285,318 | — | — |
| 1999-08-11 | $20.28 | $30.29 | 409,283 | — | — |
| 1999-08-10 | $20.28 | $30.29 | 266,261 | — | — |
| 1999-08-09 | $20.94 | $31.27 | 209,996 | — | — |
| 1999-08-06 | $20.56 | $30.70 | 149,556 | — | — |
| 1999-08-05 | $20.80 | $31.06 | 205,640 | — | — |
| 1999-08-04 | $21.21 | $31.68 | 151,190 | — | — |
| 1999-08-03 | $21.35 | $31.89 | 290,400 | — | — |
| 1999-08-02 | $21.69 | $32.40 | 170,429 | — | — |
| 1999-07-30 | $21.94 | $32.76 | 381,695 | — | — |
| 1999-07-29 | $21.66 | $32.35 | 217,074 | — | — |
| 1999-07-28 | $21.76 | $32.26 | 308,006 | — | — |
| 1999-07-27 | $21.83 | $32.37 | 492,047 | — | — |
| 1999-07-26 | $21.49 | $31.86 | 480,249 | — | — |
| 1999-07-23 | $21.94 | $32.52 | 150,827 | — | — |
| 1999-07-22 | $22.12 | $32.80 | 234,498 | — | — |
| 1999-07-21 | $22.28 | $33.03 | 395,670 | — | — |
| 1999-07-20 | $22.11 | $32.77 | 151,008 | — | — |
| 1999-07-19 | $22.31 | $33.08 | 193,661 | — | — |
| 1999-07-16 | $22.11 | $32.77 | 154,638 | — | — |
| 1999-07-15 | $22.28 | $33.03 | 331,782 | — | — |
| 1999-07-14 | $22.00 | $32.62 | 571,907 | — | — |
| 1999-07-13 | $22.00 | $32.62 | 317,988 | — | — |
| 1999-07-12 | $22.00 | $32.62 | 261,179 | — | — |
| 1999-07-09 | $21.97 | $32.57 | 151,008 | — | — |
| 1999-07-08 | $22.04 | $32.67 | 315,992 | — | — |
| 1999-07-07 | $22.00 | $32.62 | 227,238 | — | — |
| 1999-07-06 | $22.25 | $32.98 | 316,173 | — | — |
| 1999-07-02 | $22.69 | $33.64 | 266,624 | — | — |
| 1999-07-01 | $22.52 | $33.39 | 349,932 | — | — |
| 1999-06-30 | $22.87 | $33.90 | 573,177 | — | — |
| 1999-06-29 | $22.35 | $33.13 | 396,033 | — | — |
| 1999-06-28 | $21.94 | $32.52 | 672,276 | — | — |
| 1999-06-25 | $23.73 | $35.17 | 857,951 | — | — |
| 1999-06-24 | $22.62 | $33.54 | 687,885 | — | — |
| 1999-06-23 | $22.00 | $32.62 | 934,181 | — | — |
| 1999-06-22 | $22.35 | $33.13 | 679,899 | — | — |
| 1999-06-21 | $22.23 | $32.95 | 2,019,188 | — | — |
| 1999-06-18 | $22.69 | $33.64 | 3,379,893 | — | — |
| 1999-06-17 | $20.32 | $30.12 | 935,996 | — | — |
| 1999-06-16 | $19.21 | $28.49 | 798,056 | — | — |
| 1999-06-15 | $18.70 | $27.72 | 183,315 | — | — |
| 1999-06-14 | $18.66 | $27.67 | 115,253 | — | — |
| 1999-06-11 | $18.84 | $27.92 | 200,739 | — | — |
| 1999-06-10 | $18.80 | $27.87 | 176,963 | — | — |
| 1999-06-09 | $18.75 | $27.80 | 526,713 | — | — |
| 1999-06-08 | $18.77 | $27.82 | 198,380 | — | — |
| 1999-06-07 | $19.04 | $28.23 | 156,272 | — | — |
| 1999-06-04 | $18.46 | $27.36 | 242,847 | — | — |
| 1999-06-03 | $18.73 | $27.77 | 527,984 | — | — |
| 1999-06-02 | $18.39 | $27.26 | 336,683 | — | — |
| 1999-06-01 | $18.73 | $27.77 | 443,042 | — | — |
| 1999-05-28 | $19.08 | $28.28 | 214,352 | — | — |
| 1999-05-27 | $18.87 | $27.98 | 350,840 | — | — |
| 1999-05-26 | $19.15 | $28.38 | 366,267 | — | — |
| 1999-05-25 | $19.28 | $28.59 | 389,681 | — | — |
| 1999-05-24 | $19.59 | $29.05 | 675,180 | — | — |
| 1999-05-21 | $19.56 | $29.00 | 657,938 | — | — |
| 1999-05-20 | $19.56 | $29.00 | 200,195 | — | — |
| 1999-05-19 | $19.49 | $28.89 | 680,444 | — | — |
| 1999-05-18 | $19.73 | $29.25 | 533,429 | — | — |
| 1999-05-17 | $19.56 | $29.00 | 156,272 | — | — |
| 1999-05-14 | $19.49 | $28.89 | 275,517 | — | — |
| 1999-05-13 | $19.97 | $29.61 | 307,098 | — | — |
| 1999-05-12 | $19.87 | $29.46 | 779,361 | — | — |
| 1999-05-11 | $19.83 | $29.40 | 448,305 | — | — |
| 1999-05-10 | $19.73 | $29.25 | 320,711 | — | — |
| 1999-05-07 | $19.66 | $29.15 | 162,080 | — | — |
| 1999-05-06 | $19.97 | $29.61 | 382,058 | — | — |
| 1999-05-05 | $19.73 | $29.25 | 307,461 | — | — |
| 1999-05-04 | $20.18 | $29.92 | 377,702 | — | — |
| 1999-05-03 | $20.32 | $30.12 | 581,526 | — | — |
| 1999-04-30 | $20.04 | $29.71 | 481,520 | — | — |
| 1999-04-29 | $20.04 | $29.47 | 786,984 | — | — |
| 1999-04-28 | $19.18 | $28.21 | 346,665 | — | — |
| 1999-04-27 | $18.90 | $27.80 | 320,711 | — | — |
| 1999-04-26 | $19.23 | $28.28 | 235,769 | — | — |
| 1999-04-23 | $19.15 | $28.16 | 251,559 | — | — |
| 1999-04-22 | $19.08 | $28.06 | 210,540 | — | — |
| 1999-04-21 | $19.01 | $27.95 | 410,190 | — | — |
| 1999-04-20 | $18.60 | $27.35 | 270,798 | — | — |
| 1999-04-19 | $18.42 | $27.09 | 472,989 | — | — |
| 1999-04-16 | $18.60 | $27.35 | 494,406 | — | — |
| 1999-04-15 | $18.53 | $27.25 | 578,078 | — | — |
| 1999-04-14 | $17.84 | $26.23 | 249,200 | — | — |
| 1999-04-13 | $18.18 | $26.74 | 199,106 | — | — |
| 1999-04-12 | $17.77 | $26.13 | 337,590 | — | — |
| 1999-04-09 | $17.34 | $25.50 | 205,458 | — | — |
| 1999-04-08 | $16.98 | $24.97 | 273,702 | — | — |
| 1999-04-07 | $17.01 | $25.02 | 250,107 | — | — |
| 1999-04-06 | $17.39 | $25.57 | 249,926 | — | — |
| 1999-04-05 | $17.44 | $25.65 | 249,200 | — | — |
| 1999-04-01 | $17.03 | $25.04 | 170,429 | — | — |
| 1999-03-31 | $17.60 | $25.88 | 331,238 | — | — |
| 1999-03-30 | $17.42 | $25.63 | 150,827 | — | — |
| 1999-03-29 | $17.94 | $26.38 | 188,216 | — | — |
| 1999-03-26 | $17.63 | $25.93 | 133,403 | — | — |
| 1999-03-25 | $17.67 | $25.98 | 565,736 | — | — |
| 1999-03-24 | $17.49 | $25.73 | 131,951 | — | — |
| 1999-03-23 | $17.36 | $25.52 | 161,172 | — | — |
| 1999-03-22 | $17.67 | $25.98 | 234,498 | — | — |
| 1999-03-19 | $17.91 | $26.33 | 268,257 | — | — |
| 1999-03-18 | $18.11 | $26.64 | 489,506 | — | — |
| 1999-03-17 | $17.70 | $26.03 | 428,522 | — | — |
| 1999-03-16 | $18.35 | $26.99 | 195,839 | — | — |
| 1999-03-15 | $18.84 | $27.70 | 174,240 | — | — |
| 1999-03-12 | $18.90 | $27.80 | 202,736 | — | — |
| 1999-03-11 | $18.97 | $27.90 | 384,962 | — | — |
| 1999-03-10 | $19.01 | $27.95 | 383,147 | — | — |
| 1999-03-09 | $18.32 | $26.94 | 347,573 | — | — |
| 1999-03-08 | $18.29 | $26.89 | 438,141 | — | — |
| 1999-03-05 | $17.80 | $26.18 | 272,250 | — | — |
| 1999-03-04 | $17.63 | $25.93 | 272,976 | — | — |
| 1999-03-03 | $17.67 | $25.98 | 533,247 | — | — |
| 1999-03-02 | $17.63 | $25.93 | 464,822 | — | — |
| 1999-03-01 | $17.01 | $25.02 | 175,692 | — | — |
| 1999-02-26 | $17.11 | $25.17 | 480,431 | — | — |
| 1999-02-25 | $17.05 | $25.07 | 434,693 | — | — |
| 1999-02-24 | $16.98 | $24.97 | 328,697 | — | — |
| 1999-02-23 | $17.18 | $25.27 | 349,025 | — | — |
| 1999-02-22 | $17.22 | $25.32 | 237,584 | — | — |
| 1999-02-19 | $17.29 | $25.42 | 173,696 | — | — |
| 1999-02-18 | $17.36 | $25.52 | 123,965 | — | — |
| 1999-02-17 | $17.41 | $25.60 | 359,007 | — | — |
| 1999-02-16 | $17.15 | $25.22 | 468,270 | — | — |
| 1999-02-12 | $16.87 | $24.82 | 435,056 | — | — |
| 1999-02-11 | $16.91 | $24.87 | 750,503 | — | — |
| 1999-02-10 | $16.87 | $24.82 | 885,357 | — | — |
| 1999-02-09 | $16.94 | $24.92 | 900,059 | — | — |
| 1999-02-08 | $17.08 | $25.12 | 512,193 | — | — |
| 1999-02-05 | $17.01 | $25.02 | 320,529 | — | — |
| 1999-02-04 | $17.01 | $25.02 | 480,068 | — | — |
| 1999-02-03 | $17.01 | $25.02 | 392,948 | — | — |
| 1999-02-02 | $17.08 | $24.88 | 479,886 | — | — |
| 1999-02-01 | $17.18 | $25.03 | 280,236 | — | — |
| 1999-01-29 | $17.29 | $25.18 | 504,026 | — | — |
| 1999-01-28 | $17.39 | $25.34 | 613,470 | — | — |
| 1999-01-27 | $16.70 | $24.33 | 1,022,571 | — | — |
| 1999-01-26 | $17.70 | $25.79 | 388,047 | — | — |
| 1999-01-25 | $17.84 | $25.99 | 218,163 | — | — |
| 1999-01-22 | $17.84 | $25.99 | 156,090 | — | — |
| 1999-01-21 | $18.46 | $26.89 | 209,814 | — | — |
| 1999-01-20 | $18.66 | $27.19 | 154,094 | — | — |
| 1999-01-19 | $18.70 | $27.24 | 358,644 | — | — |
| 1999-01-15 | $18.63 | $27.14 | 451,028 | — | — |
| 1999-01-14 | $18.42 | $26.84 | 210,540 | — | — |
| 1999-01-13 | $18.65 | $27.17 | 362,637 | — | — |
| 1999-01-12 | $18.80 | $27.39 | 459,195 | — | — |
| 1999-01-11 | $19.11 | $27.84 | 414,365 | — | — |
| 1999-01-08 | $19.32 | $28.14 | 324,885 | — | — |
| 1999-01-07 | $19.32 | $28.14 | 144,474 | — | — |
| 1999-01-06 | $19.32 | $28.14 | 311,817 | — | — |
| 1999-01-05 | $19.15 | $27.89 | 304,013 | — | — |
| 1999-01-04 | $19.42 | $28.30 | 620,549 | — | — |