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 | $19.63 | $55.82 | 831,600 | — | — |
| 1999-12-30 | $19.81 | $56.35 | 1,324,200 | — | — |
| 1999-12-29 | $19.88 | $56.53 | 1,320,000 | — | — |
| 1999-12-28 | $20.03 | $56.97 | 1,044,200 | — | — |
| 1999-12-27 | $20.16 | $57.33 | 1,163,200 | — | — |
| 1999-12-23 | $20.31 | $57.77 | 1,696,200 | — | — |
| 1999-12-22 | $20.28 | $57.68 | 1,495,000 | — | — |
| 1999-12-21 | $20.47 | $58.22 | 2,471,800 | — | — |
| 1999-12-20 | $20.47 | $58.22 | 2,289,600 | — | — |
| 1999-12-17 | $20.50 | $58.30 | 2,065,200 | — | — |
| 1999-12-16 | $20.75 | $59.02 | 1,402,200 | — | — |
| 1999-12-15 | $21.47 | $61.06 | 1,731,600 | — | — |
| 1999-12-14 | $21.47 | $61.06 | 564,200 | — | — |
| 1999-12-13 | $21.47 | $61.06 | 748,200 | — | — |
| 1999-12-10 | $21.56 | $61.33 | 1,380,400 | — | — |
| 1999-12-09 | $21.59 | $61.42 | 1,390,000 | — | — |
| 1999-12-08 | $21.75 | $61.86 | 1,032,800 | — | — |
| 1999-12-07 | $22.06 | $62.75 | 1,574,000 | — | — |
| 1999-12-06 | $22.03 | $62.66 | 1,019,200 | — | — |
| 1999-12-03 | $22.28 | $63.37 | 2,369,200 | — | — |
| 1999-12-02 | $22.31 | $63.46 | 3,047,400 | — | — |
| 1999-12-01 | $22.50 | $63.99 | 1,797,000 | — | — |
| 1999-11-30 | $22.69 | $64.53 | 1,602,200 | — | — |
| 1999-11-29 | $22.34 | $63.55 | 1,165,800 | — | — |
| 1999-11-26 | $22.81 | $64.88 | 316,400 | — | — |
| 1999-11-24 | $22.97 | $65.33 | 1,222,800 | — | — |
| 1999-11-23 | $22.91 | $65.15 | 1,750,400 | — | — |
| 1999-11-22 | $23.63 | $66.28 | 2,310,000 | — | — |
| 1999-11-19 | $23.97 | $67.24 | 1,189,600 | — | — |
| 1999-11-18 | $24.13 | $67.68 | 877,600 | — | — |
| 1999-11-17 | $24.28 | $68.12 | 1,117,600 | — | — |
| 1999-11-16 | $24.13 | $67.68 | 858,200 | — | — |
| 1999-11-15 | $24.00 | $67.33 | 413,600 | — | — |
| 1999-11-12 | $24.06 | $67.50 | 1,224,200 | — | — |
| 1999-11-11 | $23.88 | $66.98 | 1,478,600 | — | — |
| 1999-11-10 | $23.78 | $66.71 | 936,600 | — | — |
| 1999-11-09 | $23.94 | $67.15 | 1,637,000 | — | — |
| 1999-11-08 | $23.97 | $67.24 | 1,960,200 | — | — |
| 1999-11-05 | $24.25 | $68.03 | 1,671,000 | — | — |
| 1999-11-04 | $24.31 | $68.20 | 1,305,400 | — | — |
| 1999-11-03 | $24.22 | $67.94 | 1,125,200 | — | — |
| 1999-11-02 | $24.22 | $67.94 | 1,018,200 | — | — |
| 1999-11-01 | $24.13 | $67.68 | 592,600 | — | — |
| 1999-10-29 | $24.06 | $67.50 | 1,808,400 | — | — |
| 1999-10-28 | $23.81 | $66.80 | 1,572,000 | — | — |
| 1999-10-27 | $23.28 | $65.31 | 1,324,800 | — | — |
| 1999-10-26 | $22.78 | $63.91 | 997,600 | — | — |
| 1999-10-25 | $22.81 | $64.00 | 539,400 | — | — |
| 1999-10-22 | $22.75 | $63.82 | 486,400 | — | — |
| 1999-10-21 | $22.78 | $63.91 | 772,000 | — | — |
| 1999-10-20 | $22.91 | $64.26 | 624,200 | — | — |
| 1999-10-19 | $22.84 | $64.08 | 1,391,800 | — | — |
| 1999-10-18 | $22.94 | $64.35 | 781,200 | — | — |
| 1999-10-15 | $22.47 | $63.03 | 845,600 | — | — |
| 1999-10-14 | $22.91 | $64.26 | 2,230,600 | — | — |
| 1999-10-13 | $22.34 | $62.68 | 756,600 | — | — |
| 1999-10-12 | $22.28 | $62.51 | 577,400 | — | — |
| 1999-10-11 | $22.50 | $63.12 | 337,400 | — | — |
| 1999-10-08 | $22.91 | $64.26 | 373,000 | — | — |
| 1999-10-07 | $22.88 | $64.17 | 662,600 | — | — |
| 1999-10-06 | $23.19 | $65.05 | 462,200 | — | — |
| 1999-10-05 | $23.09 | $64.79 | 525,400 | — | — |
| 1999-10-04 | $23.44 | $65.75 | 588,200 | — | — |
| 1999-10-01 | $22.88 | $64.17 | 608,000 | — | — |
| 1999-09-30 | $22.56 | $63.30 | 728,000 | — | — |
| 1999-09-29 | $22.25 | $62.42 | 534,800 | — | — |
| 1999-09-28 | $22.00 | $61.72 | 958,000 | — | — |
| 1999-09-27 | $22.34 | $62.68 | 542,000 | — | — |
| 1999-09-24 | $22.22 | $62.33 | 684,200 | — | — |
| 1999-09-23 | $22.53 | $63.21 | 851,800 | — | — |
| 1999-09-22 | $22.88 | $64.17 | 1,568,200 | — | — |
| 1999-09-21 | $22.97 | $64.43 | 2,805,000 | — | — |
| 1999-09-20 | $23.19 | $65.05 | 1,054,200 | — | — |
| 1999-09-17 | $23.28 | $65.31 | 531,000 | — | — |
| 1999-09-16 | $22.97 | $64.43 | 1,786,400 | — | — |
| 1999-09-15 | $23.13 | $64.87 | 2,113,800 | — | — |
| 1999-09-14 | $23.19 | $65.05 | 721,000 | — | — |
| 1999-09-13 | $23.09 | $64.79 | 580,600 | — | — |
| 1999-09-10 | $23.03 | $64.61 | 1,079,200 | — | — |
| 1999-09-09 | $22.72 | $63.73 | 468,800 | — | — |
| 1999-09-08 | $22.66 | $63.56 | 542,000 | — | — |
| 1999-09-07 | $22.69 | $63.65 | 542,800 | — | — |
| 1999-09-03 | $23.03 | $64.61 | 876,200 | — | — |
| 1999-09-02 | $22.81 | $64.00 | 1,275,400 | — | — |
| 1999-09-01 | $23.00 | $64.52 | 1,394,000 | — | — |
| 1999-08-31 | $23.13 | $64.87 | 1,163,400 | — | — |
| 1999-08-30 | $23.03 | $64.61 | 1,630,600 | — | — |
| 1999-08-27 | $23.47 | $65.84 | 492,200 | — | — |
| 1999-08-26 | $23.47 | $65.84 | 685,600 | — | — |
| 1999-08-25 | $23.47 | $65.84 | 1,198,600 | — | — |
| 1999-08-24 | $23.34 | $64.58 | 855,800 | — | — |
| 1999-08-23 | $23.28 | $64.41 | 652,800 | — | — |
| 1999-08-20 | $22.84 | $63.20 | 805,400 | — | — |
| 1999-08-19 | $22.84 | $63.20 | 1,031,400 | — | — |
| 1999-08-18 | $22.81 | $63.11 | 593,000 | — | — |
| 1999-08-17 | $22.84 | $63.20 | 647,600 | — | — |
| 1999-08-16 | $22.75 | $62.94 | 518,600 | — | — |
| 1999-08-13 | $22.72 | $62.85 | 667,800 | — | — |
| 1999-08-12 | $22.59 | $62.51 | 803,400 | — | — |
| 1999-08-11 | $22.84 | $63.20 | 1,410,800 | — | — |
| 1999-08-10 | $22.88 | $63.29 | 506,400 | — | — |
| 1999-08-09 | $22.88 | $63.29 | 611,600 | — | — |
| 1999-08-06 | $22.84 | $63.20 | 745,400 | — | — |
| 1999-08-05 | $22.81 | $63.11 | 732,600 | — | — |
| 1999-08-04 | $22.78 | $63.03 | 692,400 | — | — |
| 1999-08-03 | $22.63 | $62.59 | 1,044,400 | — | — |
| 1999-08-02 | $22.34 | $61.82 | 559,400 | — | — |
| 1999-07-30 | $22.03 | $60.95 | 942,600 | — | — |
| 1999-07-29 | $21.94 | $60.69 | 1,068,400 | — | — |
| 1999-07-28 | $22.25 | $61.56 | 427,800 | — | — |
| 1999-07-27 | $22.44 | $62.07 | 1,012,800 | — | — |
| 1999-07-26 | $22.38 | $61.90 | 1,068,600 | — | — |
| 1999-07-23 | $22.41 | $61.99 | 439,200 | — | — |
| 1999-07-22 | $22.25 | $61.56 | 749,200 | — | — |
| 1999-07-21 | $22.41 | $61.99 | 2,693,200 | — | — |
| 1999-07-20 | $22.69 | $62.77 | 991,400 | — | — |
| 1999-07-19 | $22.59 | $62.51 | 1,786,200 | — | — |
| 1999-07-16 | $22.28 | $61.64 | 781,600 | — | — |
| 1999-07-15 | $22.13 | $61.21 | 655,200 | — | — |
| 1999-07-14 | $22.09 | $61.12 | 919,600 | — | — |
| 1999-07-13 | $22.16 | $61.30 | 1,016,600 | — | — |
| 1999-07-12 | $22.06 | $61.04 | 1,016,800 | — | — |
| 1999-07-09 | $21.97 | $60.78 | 617,600 | — | — |
| 1999-07-08 | $21.81 | $60.35 | 1,201,800 | — | — |
| 1999-07-07 | $22.06 | $61.04 | 486,800 | — | — |
| 1999-07-06 | $22.03 | $60.95 | 627,800 | — | — |
| 1999-07-02 | $22.00 | $60.86 | 925,400 | — | — |
| 1999-07-01 | $21.78 | $60.26 | 1,136,000 | — | — |
| 1999-06-30 | $21.66 | $59.91 | 756,800 | — | — |
| 1999-06-29 | $21.94 | $60.69 | 1,035,000 | — | — |
| 1999-06-28 | $22.22 | $61.47 | 713,600 | — | — |
| 1999-06-25 | $22.16 | $61.30 | 605,600 | — | — |
| 1999-06-24 | $22.25 | $61.56 | 508,000 | — | — |
| 1999-06-23 | $22.31 | $61.73 | 1,522,000 | — | — |
| 1999-06-22 | $22.34 | $61.82 | 1,261,800 | — | — |
| 1999-06-21 | $22.31 | $61.73 | 2,255,600 | — | — |
| 1999-06-18 | $22.00 | $60.86 | 1,479,600 | — | — |
| 1999-06-17 | $21.88 | $60.52 | 1,037,200 | — | — |
| 1999-06-16 | $21.78 | $60.26 | 923,400 | — | — |
| 1999-06-15 | $21.56 | $59.65 | 988,200 | — | — |
| 1999-06-14 | $21.00 | $58.10 | 558,000 | — | — |
| 1999-06-11 | $20.75 | $57.41 | 303,800 | — | — |
| 1999-06-10 | $20.78 | $57.49 | 499,200 | — | — |
| 1999-06-09 | $21.13 | $58.44 | 409,600 | — | — |
| 1999-06-08 | $21.31 | $58.96 | 553,800 | — | — |
| 1999-06-07 | $21.41 | $59.22 | 651,800 | — | — |
| 1999-06-04 | $21.38 | $59.14 | 1,115,200 | — | — |
| 1999-06-03 | $21.19 | $58.62 | 1,289,200 | — | — |
| 1999-06-02 | $21.31 | $58.96 | 483,400 | — | — |
| 1999-06-01 | $21.25 | $58.79 | 878,400 | — | — |
| 1999-05-28 | $21.59 | $59.74 | 644,600 | — | — |
| 1999-05-27 | $21.31 | $58.96 | 566,800 | — | — |
| 1999-05-26 | $21.88 | $60.52 | 1,440,000 | — | — |
| 1999-05-25 | $22.00 | $59.97 | 1,636,200 | — | — |
| 1999-05-24 | $21.72 | $59.21 | 1,501,400 | — | — |
| 1999-05-21 | $21.44 | $58.44 | 1,275,400 | — | — |
| 1999-05-20 | $21.16 | $57.67 | 1,249,600 | — | — |
| 1999-05-19 | $21.06 | $57.42 | 1,317,800 | — | — |
| 1999-05-18 | $20.81 | $56.74 | 1,367,800 | — | — |
| 1999-05-17 | $20.84 | $56.82 | 1,087,200 | — | — |
| 1999-05-14 | $20.63 | $56.22 | 1,166,400 | — | — |
| 1999-05-13 | $20.94 | $57.08 | 1,454,400 | — | — |
| 1999-05-12 | $20.97 | $57.16 | 3,685,600 | — | — |
| 1999-05-11 | $20.50 | $55.88 | 740,200 | — | — |
| 1999-05-10 | $20.47 | $55.80 | 665,000 | — | — |
| 1999-05-07 | $20.47 | $55.80 | 1,449,600 | — | — |
| 1999-05-06 | $20.53 | $55.97 | 1,059,600 | — | — |
| 1999-05-05 | $20.63 | $56.22 | 1,649,000 | — | — |
| 1999-05-04 | $20.75 | $56.56 | 1,179,600 | — | — |
| 1999-05-03 | $20.81 | $56.74 | 836,800 | — | — |
| 1999-04-30 | $20.56 | $56.05 | 1,188,600 | — | — |
| 1999-04-29 | $20.63 | $56.22 | 2,229,200 | — | — |
| 1999-04-28 | $20.34 | $55.46 | 1,790,000 | — | — |
| 1999-04-27 | $20.25 | $55.20 | 1,742,600 | — | — |
| 1999-04-26 | $20.06 | $54.69 | 981,800 | — | — |
| 1999-04-23 | $20.13 | $54.86 | 929,600 | — | — |
| 1999-04-22 | $20.13 | $54.86 | 882,000 | — | — |
| 1999-04-21 | $20.19 | $55.03 | 1,164,600 | — | — |
| 1999-04-20 | $20.53 | $55.97 | 1,982,600 | — | — |
| 1999-04-19 | $19.81 | $54.01 | 2,543,600 | — | — |
| 1999-04-16 | $19.03 | $51.88 | 758,800 | — | — |
| 1999-04-15 | $18.97 | $51.71 | 1,164,200 | — | — |
| 1999-04-14 | $18.75 | $51.11 | 1,513,800 | — | — |
| 1999-04-13 | $18.97 | $51.71 | 5,828,800 | — | — |
| 1999-04-12 | $19.00 | $51.79 | 795,800 | — | — |
| 1999-04-09 | $18.75 | $51.11 | 653,200 | — | — |
| 1999-04-08 | $18.84 | $51.37 | 1,224,400 | — | — |
| 1999-04-07 | $18.56 | $50.60 | 1,477,200 | — | — |
| 1999-04-06 | $18.63 | $50.77 | 6,219,200 | — | — |
| 1999-04-05 | $18.63 | $50.77 | 2,140,600 | — | — |
| 1999-04-01 | $18.50 | $50.43 | 2,690,600 | — | — |
| 1999-03-31 | $18.47 | $50.35 | 990,600 | — | — |
| 1999-03-30 | $18.66 | $50.86 | 1,436,200 | — | — |
| 1999-03-29 | $19.03 | $51.88 | 1,246,400 | — | — |
| 1999-03-26 | $19.06 | $51.96 | 1,095,800 | — | — |
| 1999-03-25 | $19.50 | $53.16 | 1,399,200 | — | — |
| 1999-03-24 | $19.81 | $54.01 | 889,400 | — | — |
| 1999-03-23 | $19.53 | $53.24 | 2,154,800 | — | — |
| 1999-03-22 | $19.50 | $53.16 | 1,275,200 | — | — |
| 1999-03-19 | $19.41 | $52.90 | 825,200 | — | — |
| 1999-03-18 | $19.63 | $53.50 | 763,000 | — | — |
| 1999-03-17 | $19.44 | $52.99 | 1,215,600 | — | — |
| 1999-03-16 | $19.44 | $52.99 | 548,600 | — | — |
| 1999-03-15 | $19.63 | $53.50 | 470,400 | — | — |
| 1999-03-12 | $19.78 | $53.92 | 1,437,400 | — | — |
| 1999-03-11 | $19.59 | $53.41 | 1,463,800 | — | — |
| 1999-03-10 | $19.50 | $53.16 | 1,045,800 | — | — |
| 1999-03-09 | $19.44 | $52.99 | 1,206,800 | — | — |
| 1999-03-08 | $19.66 | $53.58 | 794,600 | — | — |
| 1999-03-05 | $19.81 | $54.01 | 1,650,800 | — | — |
| 1999-03-04 | $19.84 | $54.09 | 780,600 | — | — |
| 1999-03-03 | $19.63 | $53.50 | 906,000 | — | — |
| 1999-03-02 | $19.47 | $53.07 | 955,800 | — | — |
| 1999-03-01 | $19.38 | $52.82 | 1,109,800 | — | — |
| 1999-02-26 | $19.31 | $52.65 | 4,143,600 | — | — |
| 1999-02-25 | $19.72 | $52.87 | 3,989,800 | — | — |
| 1999-02-24 | $19.69 | $52.79 | 6,839,600 | — | — |
| 1999-02-23 | $19.38 | $51.95 | 4,329,200 | — | — |
| 1999-02-22 | $20.00 | $53.63 | 3,573,400 | — | — |
| 1999-02-19 | $21.13 | $56.65 | 1,191,600 | — | — |
| 1999-02-18 | $21.91 | $58.74 | 811,800 | — | — |
| 1999-02-17 | $21.56 | $57.82 | 1,184,800 | — | — |
| 1999-02-16 | $21.22 | $56.90 | 500,400 | — | — |
| 1999-02-12 | $20.91 | $56.06 | 1,309,400 | — | — |
| 1999-02-11 | $21.28 | $57.06 | 1,075,600 | — | — |
| 1999-02-10 | $21.81 | $58.49 | 3,380,000 | — | — |
| 1999-02-09 | $21.78 | $58.40 | 648,200 | — | — |
| 1999-02-08 | $21.91 | $58.74 | 1,106,000 | — | — |
| 1999-02-05 | $21.72 | $58.24 | 503,800 | — | — |
| 1999-02-04 | $21.69 | $58.15 | 1,294,600 | — | — |
| 1999-02-03 | $21.97 | $58.91 | 1,212,600 | — | — |
| 1999-02-02 | $21.84 | $58.57 | 724,600 | — | — |
| 1999-02-01 | $21.91 | $58.74 | 701,000 | — | — |
| 1999-01-29 | $22.38 | $60.00 | 1,323,200 | — | — |
| 1999-01-28 | $22.41 | $60.08 | 1,030,400 | — | — |
| 1999-01-27 | $22.31 | $59.83 | 1,247,800 | — | — |
| 1999-01-26 | $22.63 | $60.67 | 1,102,800 | — | — |
| 1999-01-25 | $22.59 | $60.58 | 977,600 | — | — |
| 1999-01-22 | $22.53 | $60.42 | 1,085,800 | — | — |
| 1999-01-21 | $22.25 | $59.66 | 1,016,200 | — | — |
| 1999-01-20 | $22.13 | $59.33 | 695,800 | — | — |
| 1999-01-19 | $22.25 | $59.66 | 395,200 | — | — |
| 1999-01-15 | $22.41 | $60.08 | 497,400 | — | — |
| 1999-01-14 | $22.44 | $60.16 | 1,025,800 | — | — |
| 1999-01-13 | $22.59 | $60.58 | 1,604,600 | — | — |
| 1999-01-12 | $22.44 | $60.16 | 1,357,600 | — | — |
| 1999-01-11 | $22.63 | $60.67 | 1,015,200 | — | — |
| 1999-01-08 | $22.88 | $61.34 | 1,495,600 | — | — |
| 1999-01-07 | $23.13 | $62.01 | 892,800 | — | — |
| 1999-01-06 | $23.28 | $62.43 | 766,400 | — | — |
| 1999-01-05 | $23.25 | $62.34 | 572,800 | — | — |
| 1999-01-04 | $23.19 | $62.18 | 1,447,800 | — | — |