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 | $20.19 | $21.17 | 126,600 | — | — |
| 1999-12-30 | $20.50 | $21.50 | 491,400 | — | — |
| 1999-12-29 | $19.75 | $20.71 | 252,300 | — | — |
| 1999-12-28 | $19.69 | $20.60 | 432,000 | — | — |
| 1999-12-27 | $19.69 | $20.60 | 539,500 | — | — |
| 1999-12-23 | $20.06 | $21.00 | 590,300 | — | — |
| 1999-12-22 | $20.00 | $20.93 | 1,069,900 | — | — |
| 1999-12-21 | $19.25 | $20.15 | 843,700 | — | — |
| 1999-12-20 | $19.00 | $19.88 | 1,299,200 | — | — |
| 1999-12-17 | $19.44 | $20.34 | 2,707,500 | — | — |
| 1999-12-16 | $18.50 | $19.36 | 841,900 | — | — |
| 1999-12-15 | $18.31 | $19.16 | 222,100 | — | — |
| 1999-12-14 | $18.00 | $18.84 | 430,100 | — | — |
| 1999-12-13 | $18.19 | $19.03 | 359,000 | — | — |
| 1999-12-10 | $18.13 | $18.97 | 325,200 | — | — |
| 1999-12-09 | $18.19 | $19.03 | 445,300 | — | — |
| 1999-12-08 | $18.25 | $19.10 | 369,600 | — | — |
| 1999-12-07 | $18.25 | $19.10 | 300,600 | — | — |
| 1999-12-06 | $18.38 | $19.23 | 586,300 | — | — |
| 1999-12-03 | $18.56 | $19.43 | 388,400 | — | — |
| 1999-12-02 | $18.88 | $19.75 | 677,900 | — | — |
| 1999-12-01 | $18.94 | $19.82 | 369,000 | — | — |
| 1999-11-30 | $18.88 | $19.75 | 540,700 | — | — |
| 1999-11-29 | $18.81 | $19.69 | 628,400 | — | — |
| 1999-11-26 | $18.44 | $19.29 | 584,100 | — | — |
| 1999-11-24 | $18.38 | $19.23 | 422,900 | — | — |
| 1999-11-23 | $18.50 | $19.36 | 229,900 | — | — |
| 1999-11-22 | $18.75 | $19.62 | 502,200 | — | — |
| 1999-11-19 | $19.13 | $20.01 | 544,200 | — | — |
| 1999-11-18 | $18.94 | $19.82 | 425,100 | — | — |
| 1999-11-17 | $19.31 | $20.21 | 946,400 | — | — |
| 1999-11-16 | $18.75 | $19.62 | 315,900 | — | — |
| 1999-11-15 | $18.69 | $19.56 | 825,700 | — | — |
| 1999-11-12 | $18.56 | $19.43 | 225,400 | — | — |
| 1999-11-11 | $18.50 | $19.36 | 218,700 | — | — |
| 1999-11-10 | $18.38 | $19.23 | 335,400 | — | — |
| 1999-11-09 | $18.31 | $19.16 | 841,200 | — | — |
| 1999-11-08 | $18.94 | $19.82 | 267,200 | — | — |
| 1999-11-05 | $18.69 | $19.56 | 613,700 | — | — |
| 1999-11-04 | $18.81 | $19.69 | 335,600 | — | — |
| 1999-11-03 | $18.88 | $19.75 | 406,900 | — | — |
| 1999-11-02 | $19.13 | $20.01 | 414,700 | — | — |
| 1999-11-01 | $18.94 | $19.82 | 871,500 | — | — |
| 1999-10-29 | $18.88 | $19.75 | 626,900 | — | — |
| 1999-10-28 | $18.50 | $19.36 | 716,800 | — | — |
| 1999-10-27 | $18.38 | $19.23 | 492,900 | — | — |
| 1999-10-26 | $18.25 | $19.10 | 522,100 | — | — |
| 1999-10-25 | $19.00 | $19.88 | 371,300 | — | — |
| 1999-10-22 | $18.81 | $19.69 | 157,300 | — | — |
| 1999-10-21 | $18.50 | $19.36 | 360,700 | — | — |
| 1999-10-20 | $18.81 | $19.69 | 255,100 | — | — |
| 1999-10-19 | $19.38 | $20.28 | 447,000 | — | — |
| 1999-10-18 | $19.44 | $20.34 | 315,000 | — | — |
| 1999-10-15 | $19.50 | $20.41 | 562,700 | — | — |
| 1999-10-14 | $20.00 | $20.93 | 403,400 | — | — |
| 1999-10-13 | $20.00 | $20.93 | 483,600 | — | — |
| 1999-10-12 | $21.00 | $21.98 | 259,500 | — | — |
| 1999-10-11 | $21.81 | $22.83 | 407,100 | — | — |
| 1999-10-08 | $21.75 | $22.76 | 445,000 | — | — |
| 1999-10-07 | $21.31 | $22.30 | 568,900 | — | — |
| 1999-10-06 | $20.69 | $21.65 | 317,900 | — | — |
| 1999-10-05 | $20.31 | $21.26 | 543,800 | — | — |
| 1999-10-04 | $20.69 | $21.65 | 328,700 | — | — |
| 1999-10-01 | $20.56 | $21.52 | 302,900 | — | — |
| 1999-09-30 | $20.31 | $21.26 | 373,000 | — | — |
| 1999-09-29 | $20.56 | $21.52 | 425,700 | — | — |
| 1999-09-28 | $20.06 | $21.00 | 412,100 | — | — |
| 1999-09-27 | $20.50 | $21.41 | 645,700 | — | — |
| 1999-09-24 | $19.88 | $20.76 | 443,900 | — | — |
| 1999-09-23 | $20.06 | $20.95 | 413,100 | — | — |
| 1999-09-22 | $20.38 | $21.28 | 290,900 | — | — |
| 1999-09-21 | $20.19 | $21.09 | 464,500 | — | — |
| 1999-09-20 | $20.25 | $21.15 | 347,700 | — | — |
| 1999-09-17 | $20.69 | $21.61 | 746,700 | — | — |
| 1999-09-16 | $20.75 | $21.67 | 261,200 | — | — |
| 1999-09-15 | $20.94 | $21.87 | 352,700 | — | — |
| 1999-09-14 | $21.50 | $22.46 | 659,100 | — | — |
| 1999-09-13 | $21.06 | $22.00 | 594,400 | — | — |
| 1999-09-10 | $20.69 | $21.61 | 555,100 | — | — |
| 1999-09-09 | $21.06 | $22.00 | 930,300 | — | — |
| 1999-09-08 | $21.50 | $22.46 | 815,300 | — | — |
| 1999-09-07 | $22.19 | $23.17 | 448,900 | — | — |
| 1999-09-03 | $22.50 | $23.50 | 452,100 | — | — |
| 1999-09-02 | $22.50 | $23.50 | 567,900 | — | — |
| 1999-09-01 | $23.38 | $24.41 | 502,700 | — | — |
| 1999-08-31 | $23.50 | $24.54 | 888,100 | — | — |
| 1999-08-30 | $23.50 | $24.54 | 500,500 | — | — |
| 1999-08-27 | $23.56 | $24.61 | 658,900 | — | — |
| 1999-08-26 | $23.50 | $24.54 | 880,100 | — | — |
| 1999-08-25 | $23.81 | $24.87 | 656,900 | — | — |
| 1999-08-24 | $23.75 | $24.81 | 1,350,500 | — | — |
| 1999-08-23 | $24.06 | $25.13 | 1,169,400 | — | — |
| 1999-08-20 | $23.75 | $24.81 | 3,715,500 | — | — |
| 1999-08-19 | $29.50 | $30.81 | 251,100 | — | — |
| 1999-08-18 | $29.00 | $30.29 | 241,900 | — | — |
| 1999-08-17 | $29.63 | $30.94 | 116,500 | — | — |
| 1999-08-16 | $29.88 | $31.20 | 130,100 | — | — |
| 1999-08-13 | $30.00 | $31.33 | 739,700 | — | — |
| 1999-08-12 | $29.38 | $30.68 | 218,500 | — | — |
| 1999-08-11 | $28.81 | $30.09 | 328,800 | — | — |
| 1999-08-10 | $28.31 | $29.57 | 449,000 | — | — |
| 1999-08-09 | $28.38 | $29.64 | 495,100 | — | — |
| 1999-08-06 | $29.13 | $30.42 | 395,700 | — | — |
| 1999-08-05 | $29.50 | $30.81 | 619,400 | — | — |
| 1999-08-04 | $29.38 | $30.68 | 266,900 | — | — |
| 1999-08-03 | $30.56 | $31.92 | 285,200 | — | — |
| 1999-08-02 | $31.00 | $32.38 | 299,500 | — | — |
| 1999-07-30 | $30.81 | $32.18 | 207,000 | — | — |
| 1999-07-29 | $31.56 | $32.97 | 212,100 | — | — |
| 1999-07-28 | $32.50 | $33.95 | 136,000 | — | — |
| 1999-07-27 | $33.00 | $34.47 | 77,000 | — | — |
| 1999-07-26 | $32.81 | $34.27 | 108,700 | — | — |
| 1999-07-23 | $32.69 | $34.14 | 203,700 | — | — |
| 1999-07-22 | $32.75 | $34.21 | 281,400 | — | — |
| 1999-07-21 | $33.56 | $35.05 | 329,900 | — | — |
| 1999-07-20 | $34.44 | $35.97 | 179,000 | — | — |
| 1999-07-19 | $34.81 | $36.36 | 350,200 | — | — |
| 1999-07-16 | $35.31 | $36.88 | 266,000 | — | — |
| 1999-07-15 | $36.25 | $37.86 | 294,300 | — | — |
| 1999-07-14 | $35.88 | $37.47 | 208,200 | — | — |
| 1999-07-13 | $35.56 | $37.14 | 332,100 | — | — |
| 1999-07-12 | $35.56 | $37.14 | 141,800 | — | — |
| 1999-07-09 | $35.00 | $36.56 | 136,800 | — | — |
| 1999-07-08 | $34.63 | $36.16 | 250,700 | — | — |
| 1999-07-07 | $35.44 | $37.01 | 164,300 | — | — |
| 1999-07-06 | $35.56 | $37.14 | 125,200 | — | — |
| 1999-07-02 | $35.50 | $37.08 | 218,000 | — | — |
| 1999-07-01 | $35.00 | $36.56 | 541,000 | — | — |
| 1999-06-30 | $35.13 | $36.69 | 239,700 | — | — |
| 1999-06-29 | $35.63 | $37.21 | 105,000 | — | — |
| 1999-06-28 | $35.31 | $36.88 | 164,500 | — | — |
| 1999-06-25 | $35.00 | $36.51 | 352,100 | — | — |
| 1999-06-24 | $35.13 | $36.64 | 275,700 | — | — |
| 1999-06-23 | $35.19 | $36.71 | 290,000 | — | — |
| 1999-06-22 | $35.75 | $37.30 | 412,900 | — | — |
| 1999-06-21 | $36.56 | $38.14 | 287,900 | — | — |
| 1999-06-18 | $36.00 | $37.56 | 430,700 | — | — |
| 1999-06-17 | $35.81 | $37.36 | 290,200 | — | — |
| 1999-06-16 | $36.13 | $37.69 | 412,700 | — | — |
| 1999-06-15 | $35.81 | $37.36 | 159,700 | — | — |
| 1999-06-14 | $36.44 | $38.01 | 422,600 | — | — |
| 1999-06-11 | $35.06 | $36.58 | 308,200 | — | — |
| 1999-06-10 | $35.88 | $37.43 | 229,300 | — | — |
| 1999-06-09 | $36.19 | $37.75 | 576,500 | — | — |
| 1999-06-08 | $36.38 | $37.95 | 292,500 | — | — |
| 1999-06-07 | $36.44 | $38.01 | 176,400 | — | — |
| 1999-06-04 | $36.25 | $37.82 | 305,200 | — | — |
| 1999-06-03 | $36.00 | $37.56 | 489,200 | — | — |
| 1999-06-02 | $35.19 | $36.71 | 271,100 | — | — |
| 1999-06-01 | $34.94 | $36.45 | 303,200 | — | — |
| 1999-05-28 | $35.13 | $36.64 | 364,000 | — | — |
| 1999-05-27 | $35.06 | $36.58 | 509,900 | — | — |
| 1999-05-26 | $35.31 | $36.84 | 461,800 | — | — |
| 1999-05-25 | $35.06 | $36.58 | 688,300 | — | — |
| 1999-05-24 | $34.88 | $36.38 | 429,000 | — | — |
| 1999-05-21 | $34.38 | $35.86 | 580,400 | — | — |
| 1999-05-20 | $34.38 | $35.86 | 514,400 | — | — |
| 1999-05-19 | $34.06 | $35.54 | 462,300 | — | — |
| 1999-05-18 | $33.56 | $35.01 | 613,700 | — | — |
| 1999-05-17 | $33.25 | $34.69 | 683,700 | — | — |
| 1999-05-14 | $32.31 | $33.71 | 1,097,400 | — | — |
| 1999-05-13 | $31.63 | $32.99 | 371,400 | — | — |
| 1999-05-12 | $32.06 | $33.45 | 766,700 | — | — |
| 1999-05-11 | $29.50 | $30.78 | 226,100 | — | — |
| 1999-05-10 | $28.94 | $30.19 | 224,100 | — | — |
| 1999-05-07 | $28.69 | $29.93 | 220,900 | — | — |
| 1999-05-06 | $28.94 | $30.19 | 337,100 | — | — |
| 1999-05-05 | $29.69 | $30.97 | 218,900 | — | — |
| 1999-05-04 | $28.88 | $30.12 | 406,100 | — | — |
| 1999-05-03 | $30.19 | $31.49 | 345,200 | — | — |
| 1999-04-30 | $27.69 | $28.89 | 417,700 | — | — |
| 1999-04-29 | $27.63 | $28.82 | 855,100 | — | — |
| 1999-04-28 | $29.06 | $30.32 | 195,300 | — | — |
| 1999-04-27 | $28.75 | $29.99 | 206,400 | — | — |
| 1999-04-26 | $28.56 | $29.80 | 323,200 | — | — |
| 1999-04-23 | $28.56 | $29.80 | 202,700 | — | — |
| 1999-04-22 | $28.56 | $29.80 | 371,400 | — | — |
| 1999-04-21 | $28.25 | $29.47 | 391,500 | — | — |
| 1999-04-20 | $27.94 | $29.15 | 372,300 | — | — |
| 1999-04-19 | $28.00 | $29.21 | 1,045,900 | — | — |
| 1999-04-16 | $26.38 | $27.52 | 139,500 | — | — |
| 1999-04-15 | $26.69 | $27.84 | 1,222,100 | — | — |
| 1999-04-14 | $26.69 | $27.84 | 672,200 | — | — |
| 1999-04-13 | $26.19 | $27.32 | 380,900 | — | — |
| 1999-04-12 | $26.44 | $27.58 | 236,500 | — | — |
| 1999-04-09 | $25.38 | $26.47 | 673,200 | — | — |
| 1999-04-08 | $26.31 | $27.45 | 464,200 | — | — |
| 1999-04-07 | $25.00 | $26.08 | 348,300 | — | — |
| 1999-04-06 | $25.25 | $26.34 | 222,100 | — | — |
| 1999-04-05 | $25.63 | $26.73 | 220,300 | — | — |
| 1999-04-01 | $26.00 | $27.13 | 264,200 | — | — |
| 1999-03-31 | $25.38 | $26.47 | 257,000 | — | — |
| 1999-03-30 | $24.94 | $26.02 | 258,800 | — | — |
| 1999-03-29 | $25.69 | $26.80 | 283,400 | — | — |
| 1999-03-26 | $26.13 | $27.21 | 132,400 | — | — |
| 1999-03-25 | $25.44 | $26.50 | 455,400 | — | — |
| 1999-03-24 | $25.00 | $26.04 | 501,100 | — | — |
| 1999-03-23 | $25.38 | $26.43 | 561,600 | — | — |
| 1999-03-22 | $27.06 | $28.19 | 235,300 | — | — |
| 1999-03-19 | $27.94 | $29.10 | 439,500 | — | — |
| 1999-03-18 | $28.00 | $29.17 | 577,300 | — | — |
| 1999-03-17 | $27.63 | $28.78 | 554,100 | — | — |
| 1999-03-16 | $27.06 | $28.19 | 1,296,600 | — | — |
| 1999-03-15 | $25.56 | $26.63 | 465,700 | — | — |
| 1999-03-12 | $26.31 | $27.41 | 898,300 | — | — |
| 1999-03-11 | $23.38 | $24.35 | 461,500 | — | — |
| 1999-03-10 | $23.44 | $24.41 | 416,300 | — | — |
| 1999-03-09 | $23.81 | $24.80 | 672,200 | — | — |
| 1999-03-08 | $24.31 | $25.33 | 215,400 | — | — |
| 1999-03-05 | $24.50 | $25.52 | 873,100 | — | — |
| 1999-03-04 | $23.75 | $24.74 | 738,800 | — | — |
| 1999-03-03 | $24.13 | $25.13 | 741,700 | — | — |
| 1999-03-02 | $24.75 | $25.78 | 448,800 | — | — |
| 1999-03-01 | $24.94 | $25.98 | 226,200 | — | — |
| 1999-02-26 | $24.88 | $25.91 | 252,500 | — | — |
| 1999-02-25 | $25.00 | $26.04 | 270,700 | — | — |
| 1999-02-24 | $25.25 | $26.30 | 293,800 | — | — |
| 1999-02-23 | $25.88 | $26.95 | 432,500 | — | — |
| 1999-02-22 | $26.75 | $27.86 | 362,100 | — | — |
| 1999-02-19 | $26.13 | $27.21 | 447,400 | — | — |
| 1999-02-18 | $26.13 | $27.21 | 451,000 | — | — |
| 1999-02-17 | $24.88 | $25.91 | 186,100 | — | — |
| 1999-02-16 | $25.63 | $26.69 | 420,900 | — | — |
| 1999-02-12 | $25.38 | $26.43 | 767,000 | — | — |
| 1999-02-11 | $25.94 | $27.02 | 569,300 | — | — |
| 1999-02-10 | $25.19 | $26.24 | 394,600 | — | — |
| 1999-02-09 | $25.50 | $26.56 | 677,900 | — | — |
| 1999-02-08 | $25.94 | $27.02 | 697,800 | — | — |
| 1999-02-05 | $25.13 | $26.17 | 1,033,200 | — | — |
| 1999-02-04 | $25.25 | $26.30 | 1,275,000 | — | — |
| 1999-02-03 | $24.81 | $25.85 | 443,000 | — | — |
| 1999-02-02 | $24.75 | $25.78 | 586,600 | — | — |
| 1999-02-01 | $24.56 | $25.59 | 425,000 | — | — |
| 1999-01-29 | $24.81 | $25.85 | 400,800 | — | — |
| 1999-01-28 | $24.94 | $25.98 | 495,400 | — | — |
| 1999-01-27 | $25.19 | $26.24 | 386,000 | — | — |
| 1999-01-26 | $25.13 | $26.17 | 443,500 | — | — |
| 1999-01-25 | $25.00 | $26.04 | 683,000 | — | — |
| 1999-01-22 | $25.13 | $26.17 | 815,200 | — | — |
| 1999-01-21 | $26.00 | $27.08 | 257,600 | — | — |
| 1999-01-20 | $25.63 | $26.69 | 464,600 | — | — |
| 1999-01-19 | $26.31 | $27.41 | 304,400 | — | — |
| 1999-01-15 | $26.69 | $27.80 | 287,900 | — | — |
| 1999-01-14 | $26.25 | $27.34 | 263,800 | — | — |
| 1999-01-13 | $27.00 | $28.13 | 322,300 | — | — |
| 1999-01-12 | $26.88 | $27.99 | 837,700 | — | — |
| 1999-01-11 | $27.81 | $28.97 | 279,200 | — | — |
| 1999-01-08 | $28.56 | $29.75 | 267,800 | — | — |
| 1999-01-07 | $29.00 | $30.21 | 524,500 | — | — |
| 1999-01-06 | $29.69 | $30.92 | 525,800 | — | — |
| 1999-01-05 | $28.25 | $29.43 | 477,400 | — | — |
| 1999-01-04 | $28.38 | $29.56 | 381,700 | — | — |