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 | $17.66 | $24.35 | 577,094 | — | — |
| 1999-12-30 | $17.66 | $24.35 | 1,276,391 | — | — |
| 1999-12-29 | $17.27 | $23.82 | 1,202,889 | — | — |
| 1999-12-28 | $17.22 | $23.75 | 1,380,861 | — | — |
| 1999-12-27 | $17.56 | $24.22 | 2,190,283 | — | — |
| 1999-12-23 | $16.68 | $23.01 | 1,574,125 | — | — |
| 1999-12-22 | $16.54 | $22.81 | 3,353,079 | — | — |
| 1999-12-21 | $16.25 | $22.41 | 3,103,404 | — | — |
| 1999-12-20 | $16.88 | $23.28 | 2,280,233 | — | — |
| 1999-12-17 | $16.44 | $22.68 | 3,897,919 | — | — |
| 1999-12-16 | $16.73 | $23.08 | 2,212,642 | — | — |
| 1999-12-15 | $17.56 | $24.22 | 1,758,651 | — | — |
| 1999-12-14 | $16.93 | $23.35 | 1,520,155 | — | — |
| 1999-12-13 | $17.02 | $23.48 | 1,032,883 | — | — |
| 1999-12-10 | $17.12 | $23.62 | 1,272,793 | — | — |
| 1999-12-09 | $17.36 | $23.95 | 1,490,986 | — | — |
| 1999-12-08 | $17.51 | $24.15 | 1,787,692 | — | — |
| 1999-12-07 | $17.80 | $24.56 | 1,753,511 | — | — |
| 1999-12-06 | $17.95 | $24.76 | 1,301,962 | — | — |
| 1999-12-03 | $18.34 | $25.29 | 1,918,248 | — | — |
| 1999-12-02 | $18.09 | $24.96 | 1,989,308 | — | — |
| 1999-12-01 | $18.29 | $25.23 | 1,655,337 | — | — |
| 1999-11-30 | $18.77 | $25.90 | 1,382,275 | — | — |
| 1999-11-29 | $18.63 | $25.70 | 1,125,403 | — | — |
| 1999-11-26 | $18.58 | $25.63 | 532,376 | — | — |
| 1999-11-24 | $18.92 | $26.10 | 469,924 | — | — |
| 1999-11-23 | $19.02 | $26.23 | 937,407 | — | — |
| 1999-11-22 | $19.11 | $26.37 | 788,219 | — | — |
| 1999-11-19 | $19.89 | $27.44 | 1,245,294 | — | — |
| 1999-11-18 | $20.09 | $27.71 | 1,714,833 | — | — |
| 1999-11-17 | $19.94 | $27.51 | 1,705,581 | — | — |
| 1999-11-16 | $19.36 | $26.70 | 1,273,692 | — | — |
| 1999-11-15 | $18.77 | $25.90 | 1,086,211 | — | — |
| 1999-11-12 | $19.02 | $26.23 | 2,430,578 | — | — |
| 1999-11-11 | $18.04 | $24.89 | 1,319,952 | — | — |
| 1999-11-10 | $18.48 | $25.49 | 1,125,018 | — | — |
| 1999-11-09 | $18.63 | $25.70 | 877,398 | — | — |
| 1999-11-08 | $19.16 | $26.43 | 776,911 | — | — |
| 1999-11-05 | $18.87 | $26.03 | 979,812 | — | — |
| 1999-11-04 | $18.92 | $26.10 | 1,314,684 | — | — |
| 1999-11-03 | $19.60 | $27.04 | 1,267,653 | — | — |
| 1999-11-02 | $20.14 | $27.56 | 1,013,865 | — | — |
| 1999-11-01 | $20.09 | $27.49 | 928,413 | — | — |
| 1999-10-29 | $20.28 | $27.76 | 1,948,317 | — | — |
| 1999-10-28 | $19.65 | $26.89 | 1,857,339 | — | — |
| 1999-10-27 | $19.26 | $26.36 | 1,646,985 | — | — |
| 1999-10-26 | $18.48 | $25.29 | 1,479,292 | — | — |
| 1999-10-25 | $18.87 | $25.83 | 1,193,380 | — | — |
| 1999-10-22 | $19.07 | $26.09 | 1,002,428 | — | — |
| 1999-10-21 | $18.82 | $25.76 | 1,500,495 | — | — |
| 1999-10-20 | $18.48 | $25.29 | 1,774,457 | — | — |
| 1999-10-19 | $17.75 | $24.30 | 964,135 | — | — |
| 1999-10-18 | $17.46 | $23.90 | 593,156 | — | — |
| 1999-10-15 | $17.27 | $23.63 | 1,139,667 | — | — |
| 1999-10-14 | $17.70 | $24.23 | 1,035,838 | — | — |
| 1999-10-13 | $16.97 | $23.23 | 638,645 | — | — |
| 1999-10-12 | $17.41 | $23.83 | 825,998 | — | — |
| 1999-10-11 | $17.90 | $24.49 | 1,058,583 | — | — |
| 1999-10-08 | $17.90 | $24.49 | 1,499,724 | — | — |
| 1999-10-07 | $17.12 | $23.43 | 1,515,144 | — | — |
| 1999-10-06 | $17.41 | $23.83 | 1,579,265 | — | — |
| 1999-10-05 | $17.02 | $23.30 | 1,562,303 | — | — |
| 1999-10-04 | $17.02 | $23.30 | 1,996,633 | — | — |
| 1999-10-01 | $17.12 | $23.43 | 1,476,080 | — | — |
| 1999-09-30 | $17.56 | $24.03 | 979,941 | — | — |
| 1999-09-29 | $17.85 | $24.43 | 1,029,285 | — | — |
| 1999-09-28 | $18.14 | $24.83 | 976,086 | — | — |
| 1999-09-27 | $18.14 | $24.83 | 1,036,738 | — | — |
| 1999-09-24 | $18.19 | $24.89 | 1,433,675 | — | — |
| 1999-09-23 | $18.29 | $25.03 | 1,349,507 | — | — |
| 1999-09-22 | $18.58 | $25.43 | 1,380,733 | — | — |
| 1999-09-21 | $19.02 | $26.03 | 754,809 | — | — |
| 1999-09-20 | $19.36 | $26.49 | 680,408 | — | — |
| 1999-09-17 | $19.36 | $26.49 | 950,900 | — | — |
| 1999-09-16 | $19.36 | $26.49 | 903,484 | — | — |
| 1999-09-15 | $19.07 | $26.09 | 1,115,637 | — | — |
| 1999-09-14 | $18.63 | $25.49 | 892,304 | — | — |
| 1999-09-13 | $18.73 | $25.63 | 638,902 | — | — |
| 1999-09-10 | $19.02 | $26.03 | 581,206 | — | — |
| 1999-09-09 | $19.21 | $26.29 | 817,260 | — | — |
| 1999-09-08 | $19.55 | $26.76 | 768,816 | — | — |
| 1999-09-07 | $19.46 | $26.62 | 1,071,433 | — | — |
| 1999-09-03 | $19.46 | $26.62 | 660,362 | — | — |
| 1999-09-02 | $19.11 | $26.16 | 685,291 | — | — |
| 1999-09-01 | $19.26 | $26.36 | 842,189 | — | — |
| 1999-08-31 | $19.07 | $26.09 | 691,202 | — | — |
| 1999-08-30 | $19.16 | $26.23 | 667,044 | — | — |
| 1999-08-27 | $19.07 | $26.09 | 834,993 | — | — |
| 1999-08-26 | $19.50 | $26.69 | 899,500 | — | — |
| 1999-08-25 | $19.50 | $26.69 | 1,429,306 | — | — |
| 1999-08-24 | $19.50 | $26.69 | 1,102,402 | — | — |
| 1999-08-23 | $19.31 | $26.43 | 979,041 | — | — |
| 1999-08-20 | $19.26 | $26.36 | 872,644 | — | — |
| 1999-08-19 | $18.87 | $25.83 | 1,011,166 | — | — |
| 1999-08-18 | $18.97 | $25.96 | 755,709 | — | — |
| 1999-08-17 | $19.46 | $26.62 | 1,220,365 | — | — |
| 1999-08-16 | $19.41 | $26.56 | 790,789 | — | — |
| 1999-08-13 | $19.46 | $26.62 | 897,187 | — | — |
| 1999-08-12 | $19.21 | $26.29 | 736,562 | — | — |
| 1999-08-11 | $19.46 | $26.62 | 757,508 | — | — |
| 1999-08-10 | $19.99 | $27.36 | 658,948 | — | — |
| 1999-08-09 | $20.09 | $27.49 | 582,234 | — | — |
| 1999-08-06 | $19.50 | $26.69 | 709,320 | — | — |
| 1999-08-05 | $19.80 | $27.09 | 1,053,572 | — | — |
| 1999-08-04 | $19.46 | $26.62 | 1,221,521 | — | — |
| 1999-08-03 | $19.65 | $26.89 | 910,037 | — | — |
| 1999-08-02 | $19.65 | $26.89 | 1,183,228 | — | — |
| 1999-07-30 | $19.89 | $27.22 | 586,217 | — | — |
| 1999-07-29 | $20.28 | $27.76 | 920,574 | — | — |
| 1999-07-28 | $20.62 | $28.22 | 1,016,435 | — | — |
| 1999-07-27 | $20.62 | $28.03 | 1,194,922 | — | — |
| 1999-07-26 | $20.48 | $27.83 | 1,469,141 | — | — |
| 1999-07-23 | $21.11 | $28.69 | 770,615 | — | — |
| 1999-07-22 | $20.96 | $28.50 | 653,423 | — | — |
| 1999-07-21 | $21.55 | $29.29 | 822,015 | — | — |
| 1999-07-20 | $21.55 | $29.29 | 707,907 | — | — |
| 1999-07-19 | $21.84 | $29.69 | 921,474 | — | — |
| 1999-07-16 | $21.74 | $29.55 | 811,992 | — | — |
| 1999-07-15 | $21.64 | $29.42 | 915,948 | — | — |
| 1999-07-14 | $21.55 | $29.29 | 595,983 | — | — |
| 1999-07-13 | $21.40 | $29.09 | 1,204,816 | — | — |
| 1999-07-12 | $21.25 | $28.89 | 684,263 | — | — |
| 1999-07-09 | $21.35 | $29.02 | 1,558,962 | — | — |
| 1999-07-08 | $21.60 | $29.36 | 778,196 | — | — |
| 1999-07-07 | $21.79 | $29.62 | 1,400,265 | — | — |
| 1999-07-06 | $21.64 | $29.42 | 1,576,053 | — | — |
| 1999-07-02 | $21.35 | $29.02 | 1,351,820 | — | — |
| 1999-07-01 | $21.25 | $28.89 | 982,511 | — | — |
| 1999-06-30 | $20.72 | $28.16 | 1,204,688 | — | — |
| 1999-06-29 | $20.48 | $27.83 | 916,591 | — | — |
| 1999-06-28 | $20.57 | $27.97 | 919,161 | — | — |
| 1999-06-25 | $19.75 | $26.84 | 738,747 | — | — |
| 1999-06-24 | $20.28 | $27.57 | 1,088,267 | — | — |
| 1999-06-23 | $20.33 | $27.64 | 798,242 | — | — |
| 1999-06-22 | $20.62 | $28.03 | 1,487,388 | — | — |
| 1999-06-21 | $20.87 | $28.36 | 1,290,911 | — | — |
| 1999-06-18 | $20.62 | $28.03 | 1,642,230 | — | — |
| 1999-06-17 | $20.23 | $27.50 | 1,019,262 | — | — |
| 1999-06-16 | $20.18 | $27.44 | 1,128,230 | — | — |
| 1999-06-15 | $19.75 | $26.84 | 1,455,648 | — | — |
| 1999-06-14 | $20.14 | $27.37 | 1,104,072 | — | — |
| 1999-06-11 | $20.14 | $27.37 | 1,706,223 | — | — |
| 1999-06-10 | $19.99 | $27.17 | 2,383,675 | — | — |
| 1999-06-09 | $19.84 | $26.97 | 2,844,091 | — | — |
| 1999-06-08 | $20.48 | $27.83 | 920,960 | — | — |
| 1999-06-07 | $20.91 | $28.43 | 817,517 | — | — |
| 1999-06-04 | $20.77 | $28.23 | 994,847 | — | — |
| 1999-06-03 | $20.57 | $27.97 | 1,705,838 | — | — |
| 1999-06-02 | $20.48 | $27.83 | 1,131,057 | — | — |
| 1999-06-01 | $20.38 | $27.70 | 1,697,100 | — | — |
| 1999-05-28 | $20.28 | $27.57 | 795,415 | — | — |
| 1999-05-27 | $20.43 | $27.77 | 1,255,188 | — | — |
| 1999-05-26 | $20.82 | $28.30 | 1,124,504 | — | — |
| 1999-05-25 | $20.62 | $28.03 | 1,731,538 | — | — |
| 1999-05-24 | $20.77 | $28.23 | 1,406,047 | — | — |
| 1999-05-21 | $21.01 | $28.56 | 991,120 | — | — |
| 1999-05-20 | $20.72 | $28.16 | 1,314,812 | — | — |
| 1999-05-19 | $21.01 | $28.56 | 1,342,054 | — | — |
| 1999-05-18 | $21.40 | $29.09 | 1,580,936 | — | — |
| 1999-05-17 | $21.50 | $29.22 | 1,384,202 | — | — |
| 1999-05-14 | $21.55 | $29.29 | 2,905,128 | — | — |
| 1999-05-13 | $21.40 | $29.09 | 7,356,497 | — | — |
| 1999-05-12 | $19.31 | $26.25 | 1,749,913 | — | — |
| 1999-05-11 | $19.16 | $26.05 | 3,779,956 | — | — |
| 1999-05-10 | $19.50 | $26.51 | 2,433,405 | — | — |
| 1999-05-07 | $19.46 | $26.45 | 1,685,535 | — | — |
| 1999-05-06 | $19.50 | $26.51 | 1,783,323 | — | — |
| 1999-05-05 | $19.55 | $26.58 | 1,918,248 | — | — |
| 1999-05-04 | $19.46 | $26.45 | 3,799,231 | — | — |
| 1999-05-03 | $19.65 | $26.71 | 1,776,898 | — | — |
| 1999-04-30 | $19.36 | $26.31 | 2,196,836 | — | — |
| 1999-04-29 | $19.11 | $25.98 | 1,108,827 | — | — |
| 1999-04-28 | $18.87 | $25.65 | 2,104,059 | — | — |
| 1999-04-27 | $19.36 | $26.13 | 1,014,379 | — | — |
| 1999-04-26 | $19.36 | $26.13 | 1,838,578 | — | — |
| 1999-04-23 | $19.36 | $26.13 | 1,734,493 | — | — |
| 1999-04-22 | $19.60 | $26.45 | 1,471,711 | — | — |
| 1999-04-21 | $19.60 | $26.45 | 2,296,167 | — | — |
| 1999-04-20 | $19.41 | $26.19 | 2,393,313 | — | — |
| 1999-04-19 | $19.46 | $26.26 | 2,525,539 | — | — |
| 1999-04-16 | $19.02 | $25.67 | 2,231,788 | — | — |
| 1999-04-15 | $18.63 | $25.14 | 1,820,331 | — | — |
| 1999-04-14 | $18.48 | $24.94 | 2,442,785 | — | — |
| 1999-04-13 | $18.97 | $25.60 | 2,809,524 | — | — |
| 1999-04-12 | $18.82 | $25.40 | 1,985,967 | — | — |
| 1999-04-09 | $18.68 | $25.21 | 2,946,891 | — | — |
| 1999-04-08 | $18.73 | $25.27 | 3,425,039 | — | — |
| 1999-04-07 | $18.77 | $25.34 | 5,752,817 | — | — |
| 1999-04-06 | $18.19 | $24.55 | 5,609,796 | — | — |
| 1999-04-05 | $19.36 | $26.13 | 3,011,912 | — | — |
| 1999-04-01 | $19.60 | $26.45 | 1,645,443 | — | — |
| 1999-03-31 | $19.94 | $26.91 | 2,401,151 | — | — |
| 1999-03-30 | $20.18 | $27.24 | 2,918,621 | — | — |
| 1999-03-29 | $20.43 | $27.57 | 2,510,890 | — | — |
| 1999-03-26 | $20.53 | $27.70 | 2,756,839 | — | — |
| 1999-03-25 | $21.01 | $28.36 | 3,667,262 | — | — |
| 1999-03-24 | $23.10 | $31.18 | 815,076 | — | — |
| 1999-03-23 | $23.05 | $31.11 | 1,034,682 | — | — |
| 1999-03-22 | $23.39 | $31.57 | 591,100 | — | — |
| 1999-03-19 | $23.35 | $31.51 | 1,495,226 | — | — |
| 1999-03-18 | $23.93 | $32.30 | 1,090,965 | — | — |
| 1999-03-17 | $24.08 | $32.49 | 938,692 | — | — |
| 1999-03-16 | $24.22 | $32.69 | 1,140,181 | — | — |
| 1999-03-15 | $24.12 | $32.56 | 1,350,407 | — | — |
| 1999-03-12 | $23.93 | $32.30 | 921,088 | — | — |
| 1999-03-11 | $23.78 | $32.10 | 771,514 | — | — |
| 1999-03-10 | $23.54 | $31.77 | 1,276,262 | — | — |
| 1999-03-09 | $23.44 | $31.64 | 1,354,390 | — | — |
| 1999-03-08 | $23.39 | $31.57 | 1,193,380 | — | — |
| 1999-03-05 | $23.74 | $32.03 | 994,461 | — | — |
| 1999-03-04 | $23.30 | $31.44 | 1,894,090 | — | — |
| 1999-03-03 | $22.67 | $30.59 | 1,623,341 | — | — |
| 1999-03-02 | $22.91 | $30.92 | 1,331,646 | — | — |
| 1999-03-01 | $23.49 | $31.71 | 1,102,530 | — | — |
| 1999-02-26 | $23.39 | $31.57 | 871,873 | — | — |
| 1999-02-25 | $23.59 | $31.84 | 1,616,402 | — | — |
| 1999-02-24 | $24.03 | $32.43 | 1,367,497 | — | — |
| 1999-02-23 | $23.93 | $32.30 | 1,345,524 | — | — |
| 1999-02-22 | $24.32 | $32.82 | 1,396,667 | — | — |
| 1999-02-19 | $24.32 | $32.82 | 2,228,062 | — | — |
| 1999-02-18 | $24.71 | $33.35 | 1,815,448 | — | — |
| 1999-02-17 | $24.66 | $33.28 | 1,292,710 | — | — |
| 1999-02-16 | $24.90 | $33.61 | 2,445,998 | — | — |
| 1999-02-12 | $23.88 | $32.23 | 1,008,468 | — | — |
| 1999-02-11 | $24.37 | $32.89 | 1,141,980 | — | — |
| 1999-02-10 | $24.42 | $32.95 | 861,207 | — | — |
| 1999-02-09 | $24.17 | $32.62 | 846,815 | — | — |
| 1999-02-08 | $24.42 | $32.95 | 671,927 | — | — |
| 1999-02-05 | $24.61 | $33.21 | 1,111,268 | — | — |
| 1999-02-04 | $24.90 | $33.61 | 1,045,219 | — | — |
| 1999-02-03 | $24.81 | $33.48 | 974,672 | — | — |
| 1999-02-02 | $24.51 | $33.08 | 1,354,647 | — | — |
| 1999-02-01 | $24.85 | $33.54 | 813,662 | — | — |
| 1999-01-29 | $25.29 | $34.13 | 1,323,422 | — | — |
| 1999-01-28 | $24.95 | $33.67 | 1,299,906 | — | — |
| 1999-01-27 | $24.76 | $33.41 | 2,366,328 | — | — |
| 1999-01-26 | $24.85 | $33.36 | 1,099,061 | — | — |
| 1999-01-25 | $25.29 | $33.94 | 1,102,402 | — | — |
| 1999-01-22 | $25.00 | $33.55 | 1,023,245 | — | — |
| 1999-01-21 | $24.46 | $32.83 | 1,299,135 | — | — |
| 1999-01-20 | $24.71 | $33.16 | 1,036,609 | — | — |
| 1999-01-19 | $25.34 | $34.01 | 1,305,175 | — | — |
| 1999-01-15 | $25.73 | $34.53 | 2,829,699 | — | — |
| 1999-01-14 | $26.12 | $35.05 | 1,840,120 | — | — |
| 1999-01-13 | $26.12 | $35.05 | 1,645,700 | — | — |
| 1999-01-12 | $25.83 | $34.66 | 1,636,576 | — | — |
| 1999-01-11 | $25.34 | $34.01 | 1,626,810 | — | — |
| 1999-01-08 | $26.65 | $35.77 | 3,351,152 | — | — |
| 1999-01-07 | $25.83 | $34.66 | 1,810,180 | — | — |
| 1999-01-06 | $26.56 | $35.64 | 4,180,619 | — | — |
| 1999-01-05 | $25.39 | $34.07 | 1,355,290 | — | — |
| 1999-01-04 | $24.85 | $33.36 | 1,733,722 | — | — |