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 2026-08-27
- 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 |
|---|---|---|---|
| 1999-12-31 | $27.04 | $29.00 | 50,700 |
| 1999-12-30 | $26.92 | $28.87 | 117,300 |
| 1999-12-29 | $26.83 | $28.78 | 110,550 |
| 1999-12-28 | $27.17 | $29.14 | 96,450 |
| 1999-12-27 | $25.33 | $27.11 | 63,000 |
| 1999-12-23 | $26.42 | $28.27 | 72,600 |
| 1999-12-22 | $26.17 | $28.00 | 85,350 |
| 1999-12-21 | $24.96 | $26.71 | 61,950 |
| 1999-12-20 | $25.38 | $27.16 | 72,150 |
| 1999-12-17 | $25.42 | $27.20 | 75,450 |
| 1999-12-16 | $24.71 | $26.44 | 133,950 |
| 1999-12-15 | $23.00 | $24.61 | 92,250 |
| 1999-12-14 | $23.17 | $24.79 | 75,600 |
| 1999-12-13 | $23.92 | $25.60 | 118,200 |
| 1999-12-10 | $23.96 | $25.64 | 108,300 |
| 1999-12-09 | $22.88 | $24.48 | 94,500 |
| 1999-12-08 | $22.67 | $24.26 | 99,600 |
| 1999-12-07 | $22.42 | $23.99 | 106,050 |
| 1999-12-06 | $22.17 | $23.72 | 79,500 |
| 1999-12-03 | $21.67 | $23.19 | 69,600 |
| 1999-12-02 | $21.92 | $23.46 | 97,500 |
| 1999-12-01 | $20.42 | $21.85 | 100,050 |
| 1999-11-30 | $19.67 | $21.05 | 79,200 |
| 1999-11-29 | $20.75 | $22.21 | 93,600 |
| 1999-11-26 | $21.50 | $23.01 | 49,800 |
| 1999-11-24 | $21.17 | $22.65 | 104,550 |
| 1999-11-23 | $20.96 | $22.43 | 82,800 |
| 1999-11-22 | $20.83 | $22.30 | 145,350 |
| 1999-11-19 | $20.54 | $21.98 | 68,550 |
| 1999-11-18 | $20.25 | $21.67 | 62,100 |
| 1999-11-17 | $19.58 | $20.96 | 131,850 |
| 1999-11-16 | $19.42 | $20.78 | 37,800 |
| 1999-11-15 | $19.00 | $20.33 | 128,400 |
| 1999-11-12 | $19.17 | $20.51 | 109,200 |
| 1999-11-11 | $19.33 | $20.69 | 40,800 |
| 1999-11-10 | $19.50 | $20.87 | 76,650 |
| 1999-11-09 | $19.08 | $20.42 | 71,400 |
| 1999-11-08 | $19.67 | $21.05 | 85,050 |
| 1999-11-05 | $19.42 | $20.78 | 449,400 |
| 1999-11-04 | $19.17 | $20.51 | 117,600 |
| 1999-11-03 | $19.17 | $20.51 | 75,450 |
| 1999-11-02 | $19.13 | $20.47 | 73,350 |
| 1999-11-01 | $19.33 | $20.69 | 224,550 |
| 1999-10-29 | $18.96 | $20.29 | 81,750 |
| 1999-10-28 | $17.83 | $19.09 | 295,350 |
| 1999-10-27 | $17.83 | $19.09 | 71,400 |
| 1999-10-26 | $17.67 | $18.91 | 53,550 |
| 1999-10-25 | $17.33 | $18.55 | 84,150 |
| 1999-10-22 | $17.67 | $18.91 | 42,300 |
| 1999-10-21 | $17.50 | $18.73 | 46,050 |
| 1999-10-20 | $17.83 | $19.09 | 64,650 |
| 1999-10-19 | $17.67 | $18.91 | 65,400 |
| 1999-10-18 | $17.63 | $18.86 | 278,550 |
| 1999-10-15 | $18.00 | $19.26 | 159,900 |
| 1999-10-14 | $18.42 | $19.71 | 164,550 |
| 1999-10-13 | $18.67 | $19.98 | 317,400 |
| 1999-10-12 | $19.33 | $20.69 | 66,600 |
| 1999-10-11 | $20.08 | $21.49 | 94,650 |
| 1999-10-08 | $19.92 | $21.31 | 227,400 |
| 1999-10-07 | $20.50 | $21.94 | 56,700 |
| 1999-10-06 | $20.58 | $22.03 | 54,300 |
| 1999-10-05 | $20.17 | $21.58 | 29,400 |
| 1999-10-04 | $20.17 | $21.58 | 39,750 |
| 1999-10-01 | $19.75 | $21.14 | 57,150 |
| 1999-09-30 | $19.75 | $21.14 | 43,350 |
| 1999-09-29 | $19.29 | $20.65 | 54,000 |
| 1999-09-28 | $19.50 | $20.87 | 39,900 |
| 1999-09-27 | $19.00 | $20.33 | 57,750 |
| 1999-09-24 | $18.67 | $19.98 | 58,800 |
| 1999-09-23 | $18.33 | $19.62 | 82,050 |
| 1999-09-22 | $18.83 | $20.16 | 123,900 |
| 1999-09-21 | $19.42 | $20.78 | 473,250 |
| 1999-09-20 | $19.42 | $20.78 | 201,900 |
| 1999-09-17 | $19.00 | $20.33 | 156,300 |
| 1999-09-16 | $18.00 | $19.26 | 168,150 |
| 1999-09-15 | $18.71 | $20.02 | 97,200 |
| 1999-09-14 | $19.04 | $20.38 | 71,850 |
| 1999-09-13 | $19.08 | $20.42 | 89,100 |
| 1999-09-10 | $19.58 | $20.96 | 50,550 |
| 1999-09-09 | $20.42 | $21.85 | 119,250 |
| 1999-09-08 | $19.92 | $21.31 | 47,400 |
| 1999-09-07 | $19.75 | $21.14 | 42,900 |
| 1999-09-03 | $19.75 | $21.14 | 294,600 |
| 1999-09-02 | $19.33 | $20.69 | 187,200 |
| 1999-09-01 | $20.00 | $21.40 | 61,200 |
| 1999-08-31 | $19.92 | $21.31 | 111,600 |
| 1999-08-30 | $20.33 | $21.76 | 88,500 |
| 1999-08-27 | $19.79 | $21.18 | 61,950 |
| 1999-08-26 | $20.21 | $21.63 | 221,250 |
| 1999-08-25 | $20.29 | $21.72 | 201,000 |
| 1999-08-24 | $21.00 | $22.47 | 177,600 |
| 1999-08-23 | $20.42 | $21.85 | 212,250 |
| 1999-08-20 | $20.83 | $22.30 | 499,350 |
| 1999-08-19 | $21.25 | $22.74 | 162,150 |
| 1999-08-18 | $22.13 | $23.68 | 170,100 |
| 1999-08-17 | $21.29 | $22.79 | 108,600 |
| 1999-08-16 | $20.75 | $22.21 | 76,650 |
| 1999-08-13 | $20.04 | $21.45 | 52,950 |
| 1999-08-12 | $18.96 | $20.29 | 120,300 |
| 1999-08-11 | $19.17 | $20.51 | 72,600 |
| 1999-08-10 | $19.63 | $21.00 | 30,150 |
| 1999-08-09 | $19.79 | $21.18 | 133,350 |
| 1999-08-06 | $19.00 | $20.33 | 54,600 |
| 1999-08-05 | $20.42 | $21.85 | 94,350 |
| 1999-08-04 | $20.42 | $21.85 | 33,600 |
| 1999-08-03 | $21.17 | $22.65 | 62,400 |
| 1999-08-02 | $21.50 | $23.01 | 33,450 |
| 1999-07-30 | $21.25 | $22.74 | 171,150 |
| 1999-07-29 | $20.71 | $22.16 | 106,500 |
| 1999-07-28 | $20.83 | $22.30 | 49,050 |
| 1999-07-27 | $20.42 | $21.85 | 40,500 |
| 1999-07-26 | $20.33 | $21.76 | 88,800 |
| 1999-07-23 | $20.25 | $21.67 | 75,600 |
| 1999-07-22 | $19.79 | $21.18 | 94,500 |
| 1999-07-21 | $21.04 | $22.52 | 116,700 |
| 1999-07-20 | $20.67 | $22.12 | 168,150 |
| 1999-07-19 | $21.42 | $22.92 | 113,100 |
| 1999-07-16 | $21.54 | $23.05 | 94,950 |
| 1999-07-15 | $22.42 | $23.99 | 102,600 |
| 1999-07-14 | $21.33 | $22.83 | 116,250 |
| 1999-07-13 | $20.92 | $22.39 | 79,350 |
| 1999-07-12 | $20.29 | $21.72 | 123,150 |
| 1999-07-09 | $20.04 | $21.45 | 69,900 |
| 1999-07-08 | $19.79 | $21.18 | 174,000 |
| 1999-07-07 | $19.50 | $20.87 | 171,150 |
| 1999-07-06 | $19.75 | $21.14 | 114,000 |
| 1999-07-02 | $20.75 | $22.21 | 313,650 |
| 1999-07-01 | $19.33 | $20.69 | 136,800 |
| 1999-06-30 | $19.42 | $20.78 | 174,000 |
| 1999-06-29 | $19.33 | $20.69 | 299,100 |
| 1999-06-28 | $19.08 | $20.42 | 167,250 |
| 1999-06-25 | $18.92 | $20.24 | 144,000 |
| 1999-06-24 | $18.58 | $19.83 | 113,400 |
| 1999-06-23 | $18.08 | $19.30 | 113,700 |
| 1999-06-22 | $18.71 | $19.97 | 134,550 |
| 1999-06-21 | $19.00 | $20.28 | 183,000 |
| 1999-06-18 | $19.08 | $20.37 | 338,700 |
| 1999-06-17 | $19.42 | $20.72 | 607,050 |
| 1999-06-16 | $18.71 | $19.97 | 794,700 |
| 1999-06-15 | $18.38 | $19.61 | 99,300 |
| 1999-06-14 | $17.96 | $19.16 | 88,500 |
| 1999-06-11 | $18.17 | $19.39 | 175,050 |
| 1999-06-10 | $18.54 | $19.79 | 106,350 |
| 1999-06-09 | $17.67 | $18.85 | 40,650 |
| 1999-06-08 | $17.38 | $18.54 | 81,600 |
| 1999-06-07 | $17.13 | $18.28 | 125,850 |
| 1999-06-04 | $16.46 | $17.56 | 98,100 |
| 1999-06-03 | $16.50 | $17.61 | 48,600 |
| 1999-06-02 | $16.83 | $17.96 | 39,300 |
| 1999-06-01 | $17.00 | $18.14 | 79,200 |
| 1999-05-28 | $16.75 | $17.88 | 41,100 |
| 1999-05-27 | $17.00 | $18.14 | 154,950 |
| 1999-05-26 | $16.92 | $18.05 | 100,650 |
| 1999-05-25 | $16.58 | $17.70 | 57,450 |
| 1999-05-24 | $16.58 | $17.70 | 65,550 |
| 1999-05-21 | $16.75 | $17.88 | 375,600 |
| 1999-05-20 | $16.33 | $17.43 | 64,800 |
| 1999-05-19 | $15.83 | $16.90 | 43,950 |
| 1999-05-18 | $16.17 | $17.25 | 57,300 |
| 1999-05-17 | $15.63 | $16.67 | 367,200 |
| 1999-05-14 | $15.50 | $16.54 | 132,600 |
| 1999-05-13 | $16.33 | $17.43 | 75,900 |
| 1999-05-12 | $16.75 | $17.88 | 133,800 |
| 1999-05-11 | $16.79 | $17.92 | 248,100 |
| 1999-05-10 | $17.17 | $18.32 | 75,150 |
| 1999-05-07 | $16.83 | $17.96 | 128,400 |
| 1999-05-06 | $16.58 | $17.70 | 54,000 |
| 1999-05-05 | $16.38 | $17.47 | 39,300 |
| 1999-05-04 | $16.33 | $17.43 | 66,300 |
| 1999-05-03 | $16.17 | $17.25 | 88,650 |
| 1999-04-30 | $16.17 | $17.25 | 84,000 |
| 1999-04-29 | $16.21 | $17.30 | 72,000 |
| 1999-04-28 | $16.33 | $17.43 | 78,000 |
| 1999-04-27 | $16.04 | $17.12 | 82,650 |
| 1999-04-26 | $16.75 | $17.88 | 178,350 |
| 1999-04-23 | $16.50 | $17.61 | 70,200 |
| 1999-04-22 | $16.42 | $17.52 | 46,950 |
| 1999-04-21 | $15.71 | $16.76 | 67,200 |
| 1999-04-20 | $15.83 | $16.90 | 61,950 |
| 1999-04-19 | $15.88 | $16.94 | 186,450 |
| 1999-04-16 | $15.92 | $16.99 | 44,550 |
| 1999-04-15 | $15.83 | $16.90 | 119,400 |
| 1999-04-14 | $16.00 | $17.07 | 33,300 |
| 1999-04-13 | $16.08 | $17.16 | 43,200 |
| 1999-04-12 | $16.25 | $17.34 | 78,750 |
| 1999-04-09 | $16.25 | $17.34 | 70,350 |
| 1999-04-08 | $16.96 | $18.10 | 237,900 |
| 1999-04-07 | $16.58 | $17.70 | 172,650 |
| 1999-04-06 | $16.42 | $17.52 | 130,650 |
| 1999-04-05 | $16.25 | $17.34 | 73,200 |
| 1999-04-01 | $16.29 | $17.39 | 115,500 |
| 1999-03-31 | $15.92 | $16.99 | 112,350 |
| 1999-03-30 | $16.00 | $17.07 | 87,900 |
| 1999-03-29 | $16.58 | $17.70 | 69,600 |
| 1999-03-26 | $16.25 | $17.34 | 334,350 |
| 1999-03-25 | $16.25 | $17.34 | 122,250 |
| 1999-03-24 | $15.38 | $16.41 | 86,700 |
| 1999-03-23 | $15.00 | $16.01 | 82,950 |
| 1999-03-22 | $16.58 | $17.70 | 71,700 |
| 1999-03-19 | $16.42 | $17.52 | 65,700 |
| 1999-03-18 | $16.08 | $17.16 | 36,450 |
| 1999-03-17 | $16.50 | $17.61 | 79,950 |
| 1999-03-16 | $16.63 | $17.74 | 138,000 |
| 1999-03-15 | $16.67 | $17.79 | 76,650 |
| 1999-03-12 | $17.00 | $18.14 | 158,250 |
| 1999-03-11 | $17.08 | $18.23 | 251,100 |
| 1999-03-10 | $17.17 | $18.32 | 339,300 |
| 1999-03-09 | $15.67 | $16.72 | 71,100 |
| 1999-03-08 | $15.33 | $16.36 | 125,850 |
| 1999-03-05 | $15.67 | $16.72 | 240,150 |
| 1999-03-04 | $14.67 | $15.65 | 63,300 |
| 1999-03-03 | $14.75 | $15.74 | 50,550 |
| 1999-03-02 | $14.25 | $15.21 | 60,300 |
| 1999-03-01 | $14.42 | $15.39 | 54,900 |
| 1999-02-26 | $14.42 | $15.39 | 40,800 |
| 1999-02-25 | $14.67 | $15.65 | 66,150 |
| 1999-02-24 | $14.33 | $15.30 | 66,900 |
| 1999-02-23 | $14.38 | $15.34 | 115,350 |
| 1999-02-22 | $14.46 | $15.43 | 49,800 |
| 1999-02-19 | $14.83 | $15.83 | 99,150 |
| 1999-02-18 | $14.50 | $15.47 | 74,400 |
| 1999-02-17 | $14.50 | $15.47 | 60,000 |
| 1999-02-16 | $14.50 | $15.47 | 219,300 |
| 1999-02-12 | $14.33 | $15.30 | 187,500 |
| 1999-02-11 | $13.50 | $14.41 | 37,950 |
| 1999-02-10 | $13.33 | $14.23 | 43,500 |
| 1999-02-09 | $13.33 | $14.23 | 101,400 |
| 1999-02-08 | $13.71 | $14.63 | 49,650 |
| 1999-02-05 | $13.83 | $14.76 | 33,000 |
| 1999-02-04 | $13.67 | $14.58 | 50,850 |
| 1999-02-03 | $14.17 | $15.12 | 69,150 |
| 1999-02-02 | $14.33 | $15.30 | 71,100 |
| 1999-02-01 | $14.25 | $15.21 | 100,650 |
| 1999-01-29 | $14.17 | $15.12 | 166,200 |
| 1999-01-28 | $14.25 | $15.21 | 45,450 |
| 1999-01-27 | $14.50 | $15.47 | 110,850 |
| 1999-01-26 | $14.50 | $15.47 | 29,400 |
| 1999-01-25 | $15.00 | $16.01 | 57,900 |
| 1999-01-22 | $14.67 | $15.65 | 41,100 |
| 1999-01-21 | $14.75 | $15.74 | 60,600 |
| 1999-01-20 | $14.83 | $15.83 | 44,250 |
| 1999-01-19 | $14.75 | $15.74 | 84,150 |
| 1999-01-15 | $14.08 | $15.03 | 129,750 |
| 1999-01-14 | $13.58 | $14.50 | 49,500 |
| 1999-01-13 | $13.50 | $14.41 | 94,200 |
| 1999-01-12 | $13.17 | $14.05 | 47,700 |
| 1999-01-11 | $13.58 | $14.50 | 103,950 |
| 1999-01-08 | $13.42 | $14.32 | 168,150 |
| 1999-01-07 | $13.54 | $14.45 | 124,350 |
| 1999-01-06 | $13.58 | $14.50 | 239,550 |
| 1999-01-05 | $13.33 | $14.23 | 221,400 |
| 1999-01-04 | $13.92 | $14.85 | 114,450 |