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 | $31.00 | $38.56 | 42,900 | — | — |
| 1999-12-30 | $30.25 | $37.63 | 114,300 | — | — |
| 1999-12-29 | $29.31 | $36.46 | 56,900 | — | — |
| 1999-12-28 | $30.19 | $37.55 | 204,500 | — | — |
| 1999-12-27 | $31.38 | $39.03 | 279,700 | — | — |
| 1999-12-23 | $29.38 | $36.54 | 83,800 | — | — |
| 1999-12-22 | $28.50 | $35.45 | 83,100 | — | — |
| 1999-12-21 | $28.88 | $35.92 | 108,900 | — | — |
| 1999-12-20 | $28.56 | $35.53 | 82,900 | — | — |
| 1999-12-17 | $29.06 | $36.15 | 89,100 | — | — |
| 1999-12-16 | $28.75 | $35.76 | 128,000 | — | — |
| 1999-12-15 | $27.88 | $34.67 | 127,000 | — | — |
| 1999-12-14 | $27.50 | $34.21 | 199,900 | — | — |
| 1999-12-13 | $29.63 | $36.85 | 122,500 | — | — |
| 1999-12-10 | $28.88 | $35.92 | 77,100 | — | — |
| 1999-12-09 | $28.13 | $34.98 | 268,600 | — | — |
| 1999-12-08 | $28.63 | $35.60 | 81,600 | — | — |
| 1999-12-07 | $29.25 | $36.38 | 349,800 | — | — |
| 1999-12-06 | $28.13 | $34.98 | 126,800 | — | — |
| 1999-12-03 | $28.06 | $34.91 | 385,200 | — | — |
| 1999-12-02 | $27.69 | $34.44 | 766,300 | — | — |
| 1999-12-01 | $23.63 | $29.39 | 97,400 | — | — |
| 1999-11-30 | $22.88 | $28.45 | 110,200 | — | — |
| 1999-11-29 | $23.06 | $28.69 | 47,400 | — | — |
| 1999-11-26 | $23.63 | $29.33 | 32,300 | — | — |
| 1999-11-24 | $23.25 | $28.86 | 184,200 | — | — |
| 1999-11-23 | $23.06 | $28.63 | 129,900 | — | — |
| 1999-11-22 | $23.88 | $29.64 | 53,800 | — | — |
| 1999-11-19 | $24.44 | $30.34 | 200,400 | — | — |
| 1999-11-18 | $24.50 | $30.42 | 153,900 | — | — |
| 1999-11-17 | $24.00 | $29.80 | 121,700 | — | — |
| 1999-11-16 | $24.31 | $30.18 | 154,000 | — | — |
| 1999-11-15 | $23.75 | $29.48 | 454,500 | — | — |
| 1999-11-12 | $23.75 | $29.48 | 311,900 | — | — |
| 1999-11-11 | $22.63 | $28.09 | 162,800 | — | — |
| 1999-11-10 | $21.38 | $26.54 | 293,900 | — | — |
| 1999-11-09 | $20.63 | $25.61 | 59,400 | — | — |
| 1999-11-08 | $21.25 | $26.38 | 198,400 | — | — |
| 1999-11-05 | $20.38 | $25.29 | 305,800 | — | — |
| 1999-11-04 | $20.63 | $25.61 | 145,300 | — | — |
| 1999-11-03 | $21.94 | $27.23 | 604,500 | — | — |
| 1999-11-02 | $19.00 | $23.59 | 89,900 | — | — |
| 1999-11-01 | $18.75 | $23.28 | 153,500 | — | — |
| 1999-10-29 | $18.88 | $23.43 | 150,800 | — | — |
| 1999-10-28 | $18.56 | $23.04 | 350,500 | — | — |
| 1999-10-27 | $17.63 | $21.88 | 125,500 | — | — |
| 1999-10-26 | $17.50 | $21.73 | 660,900 | — | — |
| 1999-10-25 | $16.88 | $20.95 | 148,900 | — | — |
| 1999-10-22 | $17.81 | $22.11 | 137,100 | — | — |
| 1999-10-21 | $17.75 | $22.04 | 115,400 | — | — |
| 1999-10-20 | $18.06 | $22.42 | 349,900 | — | — |
| 1999-10-19 | $18.13 | $22.50 | 185,400 | — | — |
| 1999-10-18 | $20.00 | $24.83 | 149,800 | — | — |
| 1999-10-15 | $20.44 | $25.37 | 133,600 | — | — |
| 1999-10-14 | $21.25 | $26.38 | 146,200 | — | — |
| 1999-10-13 | $21.00 | $26.07 | 96,400 | — | — |
| 1999-10-12 | $21.50 | $26.69 | 126,900 | — | — |
| 1999-10-11 | $22.63 | $28.09 | 42,400 | — | — |
| 1999-10-08 | $22.13 | $27.47 | 76,900 | — | — |
| 1999-10-07 | $22.94 | $28.48 | 260,000 | — | — |
| 1999-10-06 | $22.63 | $28.09 | 162,700 | — | — |
| 1999-10-05 | $22.63 | $28.09 | 215,200 | — | — |
| 1999-10-04 | $21.94 | $27.23 | 53,400 | — | — |
| 1999-10-01 | $21.75 | $27.00 | 88,600 | — | — |
| 1999-09-30 | $21.13 | $26.23 | 82,200 | — | — |
| 1999-09-29 | $22.00 | $27.31 | 40,400 | — | — |
| 1999-09-28 | $21.75 | $27.00 | 95,600 | — | — |
| 1999-09-27 | $22.00 | $27.31 | 177,400 | — | — |
| 1999-09-24 | $22.00 | $27.31 | 167,200 | — | — |
| 1999-09-23 | $22.13 | $27.47 | 195,400 | — | — |
| 1999-09-22 | $24.00 | $29.80 | 104,000 | — | — |
| 1999-09-21 | $23.47 | $29.14 | 112,800 | — | — |
| 1999-09-20 | $24.78 | $30.77 | 718,200 | — | — |
| 1999-09-17 | $24.00 | $29.80 | 778,200 | — | — |
| 1999-09-16 | $22.50 | $27.93 | 101,000 | — | — |
| 1999-09-15 | $22.44 | $27.86 | 133,200 | — | — |
| 1999-09-14 | $22.69 | $28.17 | 137,800 | — | — |
| 1999-09-13 | $22.75 | $28.24 | 114,000 | — | — |
| 1999-09-10 | $23.66 | $29.37 | 67,800 | — | — |
| 1999-09-09 | $23.69 | $29.41 | 90,600 | — | — |
| 1999-09-08 | $23.81 | $29.56 | 130,400 | — | — |
| 1999-09-07 | $23.00 | $28.55 | 336,000 | — | — |
| 1999-09-03 | $22.72 | $28.20 | 234,200 | — | — |
| 1999-09-02 | $21.47 | $26.65 | 68,800 | — | — |
| 1999-09-01 | $21.53 | $26.73 | 46,000 | — | — |
| 1999-08-31 | $21.38 | $26.48 | 101,200 | — | — |
| 1999-08-30 | $21.50 | $26.64 | 242,200 | — | — |
| 1999-08-27 | $21.53 | $26.67 | 40,400 | — | — |
| 1999-08-26 | $21.75 | $26.95 | 258,200 | — | — |
| 1999-08-25 | $20.75 | $25.71 | 172,600 | — | — |
| 1999-08-24 | $20.13 | $24.93 | 176,800 | — | — |
| 1999-08-23 | $19.50 | $24.16 | 78,200 | — | — |
| 1999-08-20 | $19.06 | $23.62 | 431,000 | — | — |
| 1999-08-19 | $19.19 | $23.77 | 113,200 | — | — |
| 1999-08-18 | $18.66 | $23.11 | 352,600 | — | — |
| 1999-08-17 | $19.34 | $23.96 | 119,000 | — | — |
| 1999-08-16 | $19.56 | $24.24 | 128,800 | — | — |
| 1999-08-13 | $19.69 | $24.39 | 139,000 | — | — |
| 1999-08-12 | $19.97 | $24.74 | 185,400 | — | — |
| 1999-08-11 | $20.00 | $24.78 | 275,600 | — | — |
| 1999-08-10 | $19.94 | $24.70 | 139,800 | — | — |
| 1999-08-09 | $20.56 | $25.47 | 157,800 | — | — |
| 1999-08-06 | $19.63 | $24.31 | 82,200 | — | — |
| 1999-08-05 | $19.31 | $23.93 | 68,400 | — | — |
| 1999-08-04 | $19.88 | $24.62 | 108,600 | — | — |
| 1999-08-03 | $20.38 | $25.24 | 64,600 | — | — |
| 1999-08-02 | $20.69 | $25.63 | 75,400 | — | — |
| 1999-07-30 | $20.63 | $25.55 | 90,800 | — | — |
| 1999-07-29 | $20.31 | $25.16 | 72,600 | — | — |
| 1999-07-28 | $20.91 | $25.90 | 191,000 | — | — |
| 1999-07-27 | $20.00 | $24.78 | 73,000 | — | — |
| 1999-07-26 | $19.75 | $24.47 | 70,600 | — | — |
| 1999-07-23 | $19.91 | $24.66 | 28,600 | — | — |
| 1999-07-22 | $19.69 | $24.39 | 202,800 | — | — |
| 1999-07-21 | $20.88 | $25.86 | 65,400 | — | — |
| 1999-07-20 | $20.38 | $25.24 | 158,800 | — | — |
| 1999-07-19 | $21.31 | $26.40 | 714,600 | — | — |
| 1999-07-16 | $21.00 | $26.02 | 779,200 | — | — |
| 1999-07-15 | $19.47 | $24.12 | 88,000 | — | — |
| 1999-07-14 | $18.72 | $23.19 | 88,600 | — | — |
| 1999-07-13 | $18.38 | $22.76 | 33,000 | — | — |
| 1999-07-12 | $18.63 | $23.07 | 52,600 | — | — |
| 1999-07-09 | $18.13 | $22.45 | 131,600 | — | — |
| 1999-07-08 | $18.25 | $22.61 | 56,800 | — | — |
| 1999-07-07 | $17.94 | $22.22 | 113,600 | — | — |
| 1999-07-06 | $18.25 | $22.61 | 263,200 | — | — |
| 1999-07-02 | $17.44 | $21.60 | 42,400 | — | — |
| 1999-07-01 | $17.47 | $21.64 | 85,600 | — | — |
| 1999-06-30 | $17.69 | $21.91 | 82,400 | — | — |
| 1999-06-29 | $17.75 | $21.99 | 42,000 | — | — |
| 1999-06-28 | $17.41 | $21.56 | 155,600 | — | — |
| 1999-06-25 | $17.25 | $21.37 | 64,200 | — | — |
| 1999-06-24 | $17.19 | $21.29 | 93,200 | — | — |
| 1999-06-23 | $17.59 | $21.80 | 84,000 | — | — |
| 1999-06-22 | $17.75 | $21.99 | 153,600 | — | — |
| 1999-06-21 | $17.19 | $21.29 | 145,400 | — | — |
| 1999-06-18 | $15.72 | $19.47 | 60,600 | — | — |
| 1999-06-17 | $15.84 | $19.63 | 39,400 | — | — |
| 1999-06-16 | $15.75 | $19.51 | 62,400 | — | — |
| 1999-06-15 | $15.50 | $19.15 | 59,800 | — | — |
| 1999-06-14 | $15.63 | $19.30 | 27,600 | — | — |
| 1999-06-11 | $16.22 | $20.03 | 57,800 | — | — |
| 1999-06-10 | $15.81 | $19.53 | 29,800 | — | — |
| 1999-06-09 | $16.25 | $20.07 | 76,000 | — | — |
| 1999-06-08 | $15.88 | $19.61 | 43,200 | — | — |
| 1999-06-07 | $16.00 | $19.76 | 83,800 | — | — |
| 1999-06-04 | $15.91 | $19.65 | 202,800 | — | — |
| 1999-06-03 | $14.94 | $18.45 | 25,400 | — | — |
| 1999-06-02 | $14.69 | $18.14 | 18,200 | — | — |
| 1999-06-01 | $14.84 | $18.34 | 42,200 | — | — |
| 1999-05-28 | $14.88 | $18.37 | 8,600 | — | — |
| 1999-05-27 | $14.88 | $18.37 | 28,200 | — | — |
| 1999-05-26 | $15.25 | $18.84 | 62,400 | — | — |
| 1999-05-25 | $15.34 | $18.95 | 70,400 | — | — |
| 1999-05-24 | $14.81 | $18.30 | 77,400 | — | — |
| 1999-05-21 | $15.44 | $19.07 | 95,800 | — | — |
| 1999-05-20 | $15.44 | $19.07 | 164,200 | — | — |
| 1999-05-19 | $14.56 | $17.99 | 113,000 | — | — |
| 1999-05-18 | $13.88 | $17.14 | 148,400 | — | — |
| 1999-05-17 | $14.00 | $17.29 | 173,400 | — | — |
| 1999-05-14 | $14.88 | $18.37 | 46,000 | — | — |
| 1999-05-13 | $15.13 | $18.68 | 106,000 | — | — |
| 1999-05-12 | $15.00 | $18.53 | 100,400 | — | — |
| 1999-05-11 | $14.63 | $18.07 | 32,400 | — | — |
| 1999-05-10 | $14.63 | $18.07 | 26,800 | — | — |
| 1999-05-07 | $14.56 | $17.99 | 95,000 | — | — |
| 1999-05-06 | $14.34 | $17.72 | 35,600 | — | — |
| 1999-05-05 | $14.63 | $18.07 | 82,800 | — | — |
| 1999-05-04 | $14.38 | $17.76 | 65,600 | — | — |
| 1999-05-03 | $14.25 | $17.60 | 83,800 | — | — |
| 1999-04-30 | $14.25 | $17.60 | 58,000 | — | — |
| 1999-04-29 | $14.09 | $17.41 | 111,000 | — | — |
| 1999-04-28 | $14.50 | $17.91 | 86,200 | — | — |
| 1999-04-27 | $14.94 | $18.45 | 83,800 | — | — |
| 1999-04-26 | $15.50 | $19.15 | 62,000 | — | — |
| 1999-04-23 | $15.94 | $19.69 | 137,000 | — | — |
| 1999-04-22 | $15.38 | $18.99 | 180,600 | — | — |
| 1999-04-21 | $14.56 | $17.99 | 93,600 | — | — |
| 1999-04-20 | $14.94 | $18.45 | 101,200 | — | — |
| 1999-04-19 | $14.03 | $17.33 | 169,800 | — | — |
| 1999-04-16 | $14.47 | $17.87 | 682,800 | — | — |
| 1999-04-15 | $12.78 | $15.79 | 82,200 | — | — |
| 1999-04-14 | $13.28 | $16.41 | 74,200 | — | — |
| 1999-04-13 | $12.75 | $15.75 | 128,800 | — | — |
| 1999-04-12 | $12.50 | $15.44 | 111,400 | — | — |
| 1999-04-09 | $13.13 | $16.21 | 209,600 | — | — |
| 1999-04-08 | $12.59 | $15.56 | 67,200 | — | — |
| 1999-04-07 | $12.19 | $15.05 | 126,400 | — | — |
| 1999-04-06 | $12.19 | $15.05 | 135,400 | — | — |
| 1999-04-05 | $11.53 | $14.24 | 84,600 | — | — |
| 1999-04-01 | $11.53 | $14.24 | 59,800 | — | — |
| 1999-03-31 | $11.63 | $14.36 | 71,000 | — | — |
| 1999-03-30 | $12.13 | $14.98 | 69,600 | — | — |
| 1999-03-29 | $12.47 | $15.40 | 109,200 | — | — |
| 1999-03-26 | $12.16 | $15.02 | 100,800 | — | — |
| 1999-03-25 | $11.22 | $13.86 | 75,800 | — | — |
| 1999-03-24 | $10.84 | $13.39 | 47,000 | — | — |
| 1999-03-23 | $11.00 | $13.59 | 157,400 | — | — |
| 1999-03-22 | $11.88 | $14.67 | 115,000 | — | — |
| 1999-03-19 | $12.06 | $14.90 | 90,400 | — | — |
| 1999-03-18 | $12.44 | $15.36 | 103,600 | — | — |
| 1999-03-17 | $12.75 | $15.75 | 79,400 | — | — |
| 1999-03-16 | $12.81 | $15.83 | 116,000 | — | — |
| 1999-03-15 | $12.44 | $15.36 | 59,200 | — | — |
| 1999-03-12 | $12.77 | $15.77 | 126,600 | — | — |
| 1999-03-11 | $12.56 | $15.52 | 176,800 | — | — |
| 1999-03-10 | $12.06 | $14.90 | 183,600 | — | — |
| 1999-03-09 | $12.56 | $15.46 | 128,800 | — | — |
| 1999-03-08 | $12.75 | $15.69 | 213,400 | — | — |
| 1999-03-05 | $12.50 | $15.39 | 83,600 | — | — |
| 1999-03-04 | $12.25 | $15.08 | 70,800 | — | — |
| 1999-03-03 | $12.06 | $14.85 | 82,200 | — | — |
| 1999-03-02 | $12.25 | $15.08 | 131,400 | — | — |
| 1999-03-01 | $11.94 | $14.69 | 76,800 | — | — |
| 1999-02-26 | $11.81 | $14.54 | 244,600 | — | — |
| 1999-02-25 | $12.81 | $15.77 | 123,000 | — | — |
| 1999-02-24 | $12.88 | $15.85 | 155,600 | — | — |
| 1999-02-23 | $13.63 | $16.77 | 76,400 | — | — |
| 1999-02-22 | $14.03 | $17.27 | 40,000 | — | — |
| 1999-02-19 | $14.19 | $17.46 | 142,200 | — | — |
| 1999-02-18 | $14.00 | $17.23 | 232,600 | — | — |
| 1999-02-17 | $14.06 | $17.31 | 47,600 | — | — |
| 1999-02-16 | $14.25 | $17.54 | 55,000 | — | — |
| 1999-02-12 | $13.75 | $16.92 | 281,600 | — | — |
| 1999-02-11 | $13.84 | $17.04 | 90,000 | — | — |
| 1999-02-10 | $13.72 | $16.89 | 90,000 | — | — |
| 1999-02-09 | $14.09 | $17.35 | 101,200 | — | — |
| 1999-02-08 | $14.13 | $17.39 | 62,400 | — | — |
| 1999-02-05 | $14.06 | $17.31 | 130,200 | — | — |
| 1999-02-04 | $14.56 | $17.92 | 125,000 | — | — |
| 1999-02-03 | $15.69 | $19.31 | 132,800 | — | — |
| 1999-02-02 | $15.25 | $18.77 | 249,200 | — | — |
| 1999-02-01 | $16.50 | $20.31 | 452,400 | — | — |
| 1999-01-29 | $16.31 | $20.08 | 492,200 | — | — |
| 1999-01-28 | $14.38 | $17.69 | 245,400 | — | — |
| 1999-01-27 | $14.00 | $17.23 | 286,200 | — | — |
| 1999-01-26 | $14.34 | $17.65 | 181,200 | — | — |
| 1999-01-25 | $14.63 | $18.00 | 577,200 | — | — |
| 1999-01-22 | $15.13 | $18.62 | 210,800 | — | — |
| 1999-01-21 | $15.00 | $18.46 | 151,000 | — | — |
| 1999-01-20 | $15.38 | $18.92 | 388,800 | — | — |
| 1999-01-19 | $14.47 | $17.81 | 223,600 | — | — |
| 1999-01-15 | $13.94 | $17.15 | 171,800 | — | — |
| 1999-01-14 | $13.88 | $17.08 | 94,200 | — | — |
| 1999-01-13 | $13.25 | $16.31 | 309,400 | — | — |
| 1999-01-12 | $12.94 | $15.92 | 252,000 | — | — |
| 1999-01-11 | $13.75 | $16.92 | 108,800 | — | — |
| 1999-01-08 | $13.88 | $17.08 | 211,400 | — | — |
| 1999-01-07 | $15.25 | $18.77 | 279,400 | — | — |
| 1999-01-06 | $15.13 | $18.62 | 612,600 | — | — |
| 1999-01-05 | $13.31 | $16.39 | 322,800 | — | — |
| 1999-01-04 | $11.63 | $14.31 | 115,600 | — | — |