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
- 1980-11-05 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 | $20.38 | $28.77 | 50,500 | — | — |
| 1999-12-30 | $20.31 | $28.68 | 86,200 | — | — |
| 1999-12-29 | $20.69 | $29.21 | 68,200 | — | — |
| 1999-12-28 | $20.38 | $28.77 | 64,300 | — | — |
| 1999-12-27 | $19.88 | $28.06 | 57,800 | — | — |
| 1999-12-23 | $19.81 | $27.97 | 66,000 | — | — |
| 1999-12-22 | $19.63 | $27.71 | 72,400 | — | — |
| 1999-12-21 | $19.69 | $27.80 | 62,200 | — | — |
| 1999-12-20 | $19.69 | $27.80 | 127,200 | — | — |
| 1999-12-17 | $19.81 | $27.97 | 131,000 | — | — |
| 1999-12-16 | $19.56 | $27.62 | 85,100 | — | — |
| 1999-12-15 | $19.50 | $27.53 | 88,000 | — | — |
| 1999-12-14 | $19.06 | $26.91 | 113,600 | — | — |
| 1999-12-13 | $19.25 | $27.18 | 119,600 | — | — |
| 1999-12-10 | $18.69 | $26.38 | 123,600 | — | — |
| 1999-12-09 | $18.44 | $26.03 | 137,600 | — | — |
| 1999-12-08 | $18.56 | $26.21 | 86,500 | — | — |
| 1999-12-07 | $18.38 | $25.94 | 164,300 | — | — |
| 1999-12-06 | $18.75 | $26.47 | 117,100 | — | — |
| 1999-12-03 | $19.19 | $27.09 | 86,500 | — | — |
| 1999-12-02 | $19.25 | $27.18 | 82,600 | — | — |
| 1999-12-01 | $19.38 | $27.36 | 127,600 | — | — |
| 1999-11-30 | $19.06 | $26.91 | 77,800 | — | — |
| 1999-11-29 | $18.50 | $26.12 | 142,500 | — | — |
| 1999-11-26 | $18.56 | $26.21 | 48,000 | — | — |
| 1999-11-24 | $18.81 | $26.56 | 98,500 | — | — |
| 1999-11-23 | $19.06 | $26.91 | 90,500 | — | — |
| 1999-11-22 | $19.44 | $27.29 | 233,100 | — | — |
| 1999-11-19 | $19.31 | $27.11 | 92,500 | — | — |
| 1999-11-18 | $19.38 | $27.20 | 106,900 | — | — |
| 1999-11-17 | $19.00 | $26.67 | 83,100 | — | — |
| 1999-11-16 | $19.06 | $26.76 | 131,000 | — | — |
| 1999-11-15 | $18.75 | $26.32 | 147,200 | — | — |
| 1999-11-12 | $18.50 | $25.97 | 209,800 | — | — |
| 1999-11-11 | $18.88 | $26.50 | 165,200 | — | — |
| 1999-11-10 | $18.94 | $26.59 | 79,200 | — | — |
| 1999-11-09 | $19.00 | $26.67 | 161,600 | — | — |
| 1999-11-08 | $19.44 | $27.29 | 226,600 | — | — |
| 1999-11-05 | $18.88 | $26.50 | 209,300 | — | — |
| 1999-11-04 | $18.81 | $26.41 | 168,000 | — | — |
| 1999-11-03 | $18.50 | $25.97 | 230,400 | — | — |
| 1999-11-02 | $18.38 | $25.80 | 276,400 | — | — |
| 1999-11-01 | $18.75 | $26.32 | 217,000 | — | — |
| 1999-10-29 | $18.63 | $26.15 | 213,100 | — | — |
| 1999-10-28 | $19.19 | $26.94 | 132,700 | — | — |
| 1999-10-27 | $19.19 | $26.94 | 154,000 | — | — |
| 1999-10-26 | $19.38 | $27.20 | 206,400 | — | — |
| 1999-10-25 | $20.50 | $28.78 | 94,300 | — | — |
| 1999-10-22 | $20.31 | $28.52 | 137,400 | — | — |
| 1999-10-21 | $20.69 | $29.04 | 92,600 | — | — |
| 1999-10-20 | $21.06 | $29.57 | 51,500 | — | — |
| 1999-10-19 | $21.13 | $29.66 | 89,400 | — | — |
| 1999-10-18 | $21.00 | $29.48 | 78,900 | — | — |
| 1999-10-15 | $20.94 | $29.39 | 87,900 | — | — |
| 1999-10-14 | $21.38 | $30.01 | 96,300 | — | — |
| 1999-10-13 | $21.88 | $30.71 | 46,100 | — | — |
| 1999-10-12 | $22.81 | $32.03 | 36,100 | — | — |
| 1999-10-11 | $23.19 | $32.55 | 105,900 | — | — |
| 1999-10-08 | $22.75 | $31.94 | 52,600 | — | — |
| 1999-10-07 | $23.19 | $32.55 | 47,700 | — | — |
| 1999-10-06 | $22.63 | $31.76 | 24,100 | — | — |
| 1999-10-05 | $22.94 | $32.20 | 53,700 | — | — |
| 1999-10-04 | $23.06 | $32.38 | 79,500 | — | — |
| 1999-10-01 | $23.00 | $32.29 | 92,200 | — | — |
| 1999-09-30 | $23.75 | $33.34 | 160,500 | — | — |
| 1999-09-29 | $22.00 | $30.89 | 203,500 | — | — |
| 1999-09-28 | $22.19 | $31.15 | 90,000 | — | — |
| 1999-09-27 | $22.38 | $31.41 | 351,100 | — | — |
| 1999-09-24 | $21.63 | $30.36 | 48,200 | — | — |
| 1999-09-23 | $22.25 | $31.24 | 103,900 | — | — |
| 1999-09-22 | $22.88 | $32.11 | 58,300 | — | — |
| 1999-09-21 | $22.81 | $32.03 | 87,300 | — | — |
| 1999-09-20 | $23.00 | $32.29 | 92,600 | — | — |
| 1999-09-17 | $23.25 | $32.64 | 80,600 | — | — |
| 1999-09-16 | $23.06 | $32.38 | 72,800 | — | — |
| 1999-09-15 | $23.44 | $32.90 | 99,200 | — | — |
| 1999-09-14 | $23.69 | $33.26 | 59,000 | — | — |
| 1999-09-13 | $23.63 | $33.17 | 95,500 | — | — |
| 1999-09-10 | $23.13 | $32.47 | 206,400 | — | — |
| 1999-09-09 | $23.38 | $32.82 | 41,400 | — | — |
| 1999-09-08 | $23.44 | $32.90 | 26,800 | — | — |
| 1999-09-07 | $23.44 | $32.90 | 83,700 | — | — |
| 1999-09-03 | $23.44 | $32.90 | 51,900 | — | — |
| 1999-09-02 | $23.31 | $32.73 | 88,300 | — | — |
| 1999-09-01 | $23.00 | $32.29 | 72,300 | — | — |
| 1999-08-31 | $23.06 | $32.38 | 45,700 | — | — |
| 1999-08-30 | $23.38 | $32.82 | 102,100 | — | — |
| 1999-08-27 | $23.75 | $33.34 | 65,100 | — | — |
| 1999-08-26 | $23.81 | $33.43 | 96,800 | — | — |
| 1999-08-25 | $23.81 | $33.43 | 96,500 | — | — |
| 1999-08-24 | $23.81 | $33.28 | 69,500 | — | — |
| 1999-08-23 | $23.75 | $33.19 | 54,000 | — | — |
| 1999-08-20 | $23.50 | $32.84 | 22,000 | — | — |
| 1999-08-19 | $23.19 | $32.40 | 22,300 | — | — |
| 1999-08-18 | $23.00 | $32.14 | 45,100 | — | — |
| 1999-08-17 | $23.13 | $32.32 | 33,600 | — | — |
| 1999-08-16 | $23.31 | $32.58 | 43,100 | — | — |
| 1999-08-13 | $23.31 | $32.58 | 23,800 | — | — |
| 1999-08-12 | $23.13 | $32.32 | 96,500 | — | — |
| 1999-08-11 | $23.44 | $32.75 | 70,500 | — | — |
| 1999-08-10 | $23.44 | $32.75 | 67,900 | — | — |
| 1999-08-09 | $23.88 | $33.36 | 58,400 | — | — |
| 1999-08-06 | $24.13 | $33.71 | 46,800 | — | — |
| 1999-08-05 | $24.69 | $34.50 | 125,500 | — | — |
| 1999-08-04 | $23.88 | $33.36 | 84,600 | — | — |
| 1999-08-03 | $24.44 | $34.15 | 81,700 | — | — |
| 1999-08-02 | $24.25 | $33.89 | 117,700 | — | — |
| 1999-07-30 | $24.00 | $33.54 | 104,100 | — | — |
| 1999-07-29 | $24.13 | $33.71 | 127,500 | — | — |
| 1999-07-28 | $23.56 | $32.93 | 319,400 | — | — |
| 1999-07-27 | $23.88 | $33.36 | 83,600 | — | — |
| 1999-07-26 | $22.88 | $31.97 | 68,800 | — | — |
| 1999-07-23 | $23.19 | $32.40 | 93,200 | — | — |
| 1999-07-22 | $23.13 | $32.32 | 134,600 | — | — |
| 1999-07-21 | $23.88 | $33.36 | 76,600 | — | — |
| 1999-07-20 | $24.31 | $33.97 | 55,200 | — | — |
| 1999-07-19 | $24.31 | $33.97 | 53,000 | — | — |
| 1999-07-16 | $25.00 | $34.94 | 41,300 | — | — |
| 1999-07-15 | $25.00 | $34.94 | 151,800 | — | — |
| 1999-07-14 | $24.94 | $34.85 | 54,000 | — | — |
| 1999-07-13 | $24.75 | $34.59 | 70,100 | — | — |
| 1999-07-12 | $24.44 | $34.15 | 78,000 | — | — |
| 1999-07-09 | $25.19 | $35.20 | 273,200 | — | — |
| 1999-07-08 | $25.00 | $34.94 | 151,200 | — | — |
| 1999-07-07 | $24.94 | $34.85 | 151,300 | — | — |
| 1999-07-06 | $25.13 | $35.11 | 151,200 | — | — |
| 1999-07-02 | $24.88 | $34.76 | 61,600 | — | — |
| 1999-07-01 | $24.50 | $34.24 | 99,100 | — | — |
| 1999-06-30 | $24.19 | $33.80 | 168,500 | — | — |
| 1999-06-29 | $23.75 | $33.19 | 54,900 | — | — |
| 1999-06-28 | $23.50 | $32.84 | 60,900 | — | — |
| 1999-06-25 | $23.94 | $33.45 | 87,000 | — | — |
| 1999-06-24 | $23.63 | $33.01 | 71,600 | — | — |
| 1999-06-23 | $24.31 | $33.97 | 45,500 | — | — |
| 1999-06-22 | $24.50 | $34.24 | 122,600 | — | — |
| 1999-06-21 | $24.38 | $34.06 | 56,200 | — | — |
| 1999-06-18 | $24.50 | $34.24 | 71,900 | — | — |
| 1999-06-17 | $24.38 | $34.06 | 80,400 | — | — |
| 1999-06-16 | $24.63 | $34.41 | 91,000 | — | — |
| 1999-06-15 | $24.69 | $34.50 | 145,600 | — | — |
| 1999-06-14 | $24.44 | $34.15 | 336,300 | — | — |
| 1999-06-11 | $24.13 | $33.71 | 60,700 | — | — |
| 1999-06-10 | $24.50 | $34.24 | 135,600 | — | — |
| 1999-06-09 | $24.56 | $34.32 | 132,000 | — | — |
| 1999-06-08 | $24.50 | $34.24 | 71,500 | — | — |
| 1999-06-07 | $24.50 | $34.24 | 76,700 | — | — |
| 1999-06-04 | $24.81 | $34.67 | 98,100 | — | — |
| 1999-06-03 | $24.81 | $34.67 | 60,600 | — | — |
| 1999-06-02 | $25.06 | $35.02 | 121,700 | — | — |
| 1999-06-01 | $25.13 | $35.11 | 348,300 | — | — |
| 1999-05-28 | $23.63 | $33.01 | 154,500 | — | — |
| 1999-05-27 | $24.38 | $34.06 | 111,600 | — | — |
| 1999-05-26 | $25.00 | $34.94 | 93,000 | — | — |
| 1999-05-25 | $25.38 | $35.31 | 44,200 | — | — |
| 1999-05-24 | $25.56 | $35.57 | 62,700 | — | — |
| 1999-05-21 | $26.00 | $36.18 | 58,900 | — | — |
| 1999-05-20 | $25.81 | $35.91 | 262,400 | — | — |
| 1999-05-19 | $25.94 | $36.09 | 66,200 | — | — |
| 1999-05-18 | $25.75 | $35.83 | 55,300 | — | — |
| 1999-05-17 | $25.94 | $36.09 | 146,800 | — | — |
| 1999-05-14 | $26.00 | $36.18 | 111,400 | — | — |
| 1999-05-13 | $27.00 | $37.57 | 71,800 | — | — |
| 1999-05-12 | $26.88 | $37.39 | 103,300 | — | — |
| 1999-05-11 | $27.69 | $38.52 | 77,000 | — | — |
| 1999-05-10 | $27.00 | $37.57 | 102,600 | — | — |
| 1999-05-07 | $27.00 | $37.57 | 102,100 | — | — |
| 1999-05-06 | $27.38 | $38.09 | 108,600 | — | — |
| 1999-05-05 | $28.13 | $39.13 | 71,700 | — | — |
| 1999-05-04 | $28.06 | $39.05 | 132,200 | — | — |
| 1999-05-03 | $27.75 | $38.61 | 79,900 | — | — |
| 1999-04-30 | $27.00 | $37.57 | 84,000 | — | — |
| 1999-04-29 | $28.50 | $39.65 | 136,500 | — | — |
| 1999-04-28 | $27.44 | $38.18 | 130,000 | — | — |
| 1999-04-27 | $25.50 | $35.48 | 75,800 | — | — |
| 1999-04-26 | $25.94 | $36.09 | 72,000 | — | — |
| 1999-04-23 | $26.00 | $36.18 | 35,600 | — | — |
| 1999-04-22 | $26.13 | $36.35 | 74,900 | — | — |
| 1999-04-21 | $26.50 | $36.87 | 87,000 | — | — |
| 1999-04-20 | $26.81 | $37.31 | 84,500 | — | — |
| 1999-04-19 | $27.06 | $37.65 | 112,500 | — | — |
| 1999-04-16 | $26.50 | $36.87 | 73,600 | — | — |
| 1999-04-15 | $26.00 | $36.18 | 152,100 | — | — |
| 1999-04-14 | $26.00 | $36.18 | 227,200 | — | — |
| 1999-04-13 | $23.06 | $32.09 | 128,200 | — | — |
| 1999-04-12 | $23.00 | $32.00 | 94,500 | — | — |
| 1999-04-09 | $22.38 | $31.13 | 77,900 | — | — |
| 1999-04-08 | $22.13 | $30.78 | 122,500 | — | — |
| 1999-04-07 | $22.44 | $31.22 | 174,500 | — | — |
| 1999-04-06 | $22.19 | $30.87 | 116,600 | — | — |
| 1999-04-05 | $21.88 | $30.44 | 83,700 | — | — |
| 1999-04-01 | $21.75 | $30.26 | 275,300 | — | — |
| 1999-03-31 | $21.25 | $29.57 | 471,700 | — | — |
| 1999-03-30 | $21.25 | $29.57 | 192,200 | — | — |
| 1999-03-29 | $22.00 | $30.61 | 121,000 | — | — |
| 1999-03-26 | $22.13 | $30.78 | 129,200 | — | — |
| 1999-03-25 | $23.00 | $32.00 | 201,400 | — | — |
| 1999-03-24 | $22.75 | $31.65 | 340,900 | — | — |
| 1999-03-23 | $21.81 | $30.35 | 354,800 | — | — |
| 1999-03-22 | $21.50 | $29.91 | 238,600 | — | — |
| 1999-03-19 | $19.81 | $27.57 | 183,300 | — | — |
| 1999-03-18 | $20.56 | $28.61 | 220,800 | — | — |
| 1999-03-17 | $20.81 | $28.96 | 186,900 | — | — |
| 1999-03-16 | $21.25 | $29.57 | 150,300 | — | — |
| 1999-03-15 | $20.94 | $29.13 | 159,900 | — | — |
| 1999-03-12 | $21.81 | $30.35 | 161,400 | — | — |
| 1999-03-11 | $22.06 | $30.70 | 165,700 | — | — |
| 1999-03-10 | $22.50 | $31.31 | 132,100 | — | — |
| 1999-03-09 | $21.81 | $30.35 | 281,500 | — | — |
| 1999-03-08 | $21.75 | $30.26 | 165,100 | — | — |
| 1999-03-05 | $22.50 | $31.31 | 143,600 | — | — |
| 1999-03-04 | $22.56 | $31.39 | 212,300 | — | — |
| 1999-03-03 | $22.00 | $30.61 | 396,400 | — | — |
| 1999-03-02 | $24.94 | $34.70 | 119,300 | — | — |
| 1999-03-01 | $24.88 | $34.61 | 116,500 | — | — |
| 1999-02-26 | $25.19 | $35.05 | 95,200 | — | — |
| 1999-02-25 | $24.31 | $33.83 | 193,600 | — | — |
| 1999-02-24 | $24.38 | $33.91 | 152,900 | — | — |
| 1999-02-23 | $25.00 | $34.63 | 104,200 | — | — |
| 1999-02-22 | $25.75 | $35.67 | 151,900 | — | — |
| 1999-02-19 | $24.69 | $34.20 | 74,500 | — | — |
| 1999-02-18 | $25.19 | $34.89 | 40,000 | — | — |
| 1999-02-17 | $25.38 | $35.15 | 92,900 | — | — |
| 1999-02-16 | $25.31 | $35.06 | 101,800 | — | — |
| 1999-02-12 | $26.25 | $36.36 | 84,700 | — | — |
| 1999-02-11 | $26.25 | $36.36 | 67,400 | — | — |
| 1999-02-10 | $26.44 | $36.62 | 54,700 | — | — |
| 1999-02-09 | $26.50 | $36.71 | 75,900 | — | — |
| 1999-02-08 | $26.13 | $36.19 | 115,300 | — | — |
| 1999-02-05 | $26.19 | $36.28 | 95,600 | — | — |
| 1999-02-04 | $26.44 | $36.62 | 56,400 | — | — |
| 1999-02-03 | $26.38 | $36.54 | 74,600 | — | — |
| 1999-02-02 | $26.50 | $36.71 | 255,700 | — | — |
| 1999-02-01 | $26.25 | $36.36 | 176,900 | — | — |
| 1999-01-29 | $25.13 | $34.80 | 105,700 | — | — |
| 1999-01-28 | $24.50 | $33.94 | 174,200 | — | — |
| 1999-01-27 | $25.00 | $34.63 | 36,900 | — | — |
| 1999-01-26 | $25.13 | $34.80 | 64,500 | — | — |
| 1999-01-25 | $25.63 | $35.50 | 126,300 | — | — |
| 1999-01-22 | $25.81 | $35.76 | 36,100 | — | — |
| 1999-01-21 | $26.44 | $36.62 | 86,000 | — | — |
| 1999-01-20 | $26.44 | $36.62 | 40,400 | — | — |
| 1999-01-19 | $27.06 | $37.49 | 117,400 | — | — |
| 1999-01-15 | $26.94 | $37.32 | 74,300 | — | — |
| 1999-01-14 | $27.00 | $37.40 | 62,600 | — | — |
| 1999-01-13 | $27.44 | $38.01 | 87,000 | — | — |
| 1999-01-12 | $27.69 | $38.35 | 173,700 | — | — |
| 1999-01-11 | $27.63 | $38.27 | 337,400 | — | — |
| 1999-01-08 | $28.25 | $39.13 | 71,000 | — | — |
| 1999-01-07 | $28.38 | $39.31 | 81,400 | — | — |
| 1999-01-06 | $29.56 | $40.95 | 95,200 | — | — |
| 1999-01-05 | $29.06 | $40.26 | 140,100 | — | — |
| 1999-01-04 | $29.25 | $40.52 | 221,300 | — | — |