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 | $21.94 | $36.24 | 107,317 | — | — |
| 1999-12-30 | $22.19 | $36.65 | 189,619 | — | — |
| 1999-12-29 | $21.89 | $36.15 | 204,253 | — | — |
| 1999-12-28 | $21.49 | $35.49 | 154,597 | — | — |
| 1999-12-27 | $21.19 | $35.00 | 221,013 | — | — |
| 1999-12-23 | $21.99 | $36.32 | 276,548 | — | — |
| 1999-12-22 | $21.14 | $34.92 | 248,655 | — | — |
| 1999-12-21 | $21.09 | $34.83 | 186,116 | — | — |
| 1999-12-20 | $21.19 | $35.00 | 209,256 | — | — |
| 1999-12-17 | $21.14 | $34.92 | 390,619 | — | — |
| 1999-12-16 | $20.94 | $34.58 | 355,097 | — | — |
| 1999-12-15 | $21.39 | $35.33 | 302,314 | — | — |
| 1999-12-14 | $21.39 | $35.33 | 1,015,760 | — | — |
| 1999-12-13 | $21.64 | $35.74 | 363,102 | — | — |
| 1999-12-10 | $22.14 | $36.57 | 826,391 | — | — |
| 1999-12-09 | $22.39 | $36.98 | 343,089 | — | — |
| 1999-12-08 | $22.59 | $37.31 | 333,583 | — | — |
| 1999-12-07 | $22.94 | $37.89 | 759,725 | — | — |
| 1999-12-06 | $22.44 | $37.06 | 318,699 | — | — |
| 1999-12-03 | $22.44 | $37.06 | 317,949 | — | — |
| 1999-12-02 | $22.39 | $36.98 | 641,151 | — | — |
| 1999-12-01 | $22.19 | $36.65 | 1,374,359 | — | — |
| 1999-11-30 | $20.94 | $34.58 | 947,342 | — | — |
| 1999-11-29 | $20.89 | $34.50 | 830,269 | — | — |
| 1999-11-26 | $19.84 | $32.77 | 107,942 | — | — |
| 1999-11-24 | $20.24 | $33.43 | 614,759 | — | — |
| 1999-11-23 | $19.79 | $32.69 | 996,373 | — | — |
| 1999-11-22 | $20.04 | $33.10 | 439,024 | — | — |
| 1999-11-19 | $19.99 | $33.02 | 627,642 | — | — |
| 1999-11-18 | $20.09 | $33.18 | 512,320 | — | — |
| 1999-11-17 | $20.39 | $33.19 | 715,572 | — | — |
| 1999-11-16 | $20.74 | $33.76 | 372,608 | — | — |
| 1999-11-15 | $20.59 | $33.51 | 316,698 | — | — |
| 1999-11-12 | $20.34 | $33.11 | 452,033 | — | — |
| 1999-11-11 | $20.64 | $33.60 | 306,942 | — | — |
| 1999-11-10 | $21.39 | $34.82 | 282,176 | — | — |
| 1999-11-09 | $21.39 | $34.82 | 327,705 | — | — |
| 1999-11-08 | $21.19 | $34.49 | 557,473 | — | — |
| 1999-11-05 | $20.74 | $33.76 | 509,193 | — | — |
| 1999-11-04 | $21.29 | $34.65 | 594,121 | — | — |
| 1999-11-03 | $21.79 | $35.47 | 354,096 | — | — |
| 1999-11-02 | $21.99 | $35.79 | 324,453 | — | — |
| 1999-11-01 | $22.34 | $36.36 | 502,189 | — | — |
| 1999-10-29 | $22.69 | $36.93 | 433,396 | — | — |
| 1999-10-28 | $23.24 | $37.82 | 382,364 | — | — |
| 1999-10-27 | $22.69 | $36.93 | 568,856 | — | — |
| 1999-10-26 | $23.24 | $37.82 | 888,305 | — | — |
| 1999-10-25 | $23.39 | $38.07 | 428,893 | — | — |
| 1999-10-22 | $22.59 | $36.77 | 641,276 | — | — |
| 1999-10-21 | $21.49 | $34.98 | 1,218,386 | — | — |
| 1999-10-20 | $21.99 | $35.79 | 963,977 | — | — |
| 1999-10-19 | $21.69 | $35.30 | 1,136,585 | — | — |
| 1999-10-18 | $23.04 | $37.50 | 1,700,063 | — | — |
| 1999-10-15 | $23.59 | $38.39 | 713,571 | — | — |
| 1999-10-14 | $26.03 | $42.38 | 495,685 | — | — |
| 1999-10-13 | $27.73 | $45.15 | 181,113 | — | — |
| 1999-10-12 | $26.98 | $43.93 | 148,718 | — | — |
| 1999-10-11 | $27.83 | $45.31 | 71,795 | — | — |
| 1999-10-08 | $27.78 | $45.23 | 149,093 | — | — |
| 1999-10-07 | $27.48 | $44.74 | 361,976 | — | — |
| 1999-10-06 | $27.43 | $44.66 | 148,718 | — | — |
| 1999-10-05 | $27.08 | $44.09 | 75,422 | — | — |
| 1999-10-04 | $27.43 | $44.66 | 329,331 | — | — |
| 1999-10-01 | $26.83 | $43.68 | 184,740 | — | — |
| 1999-09-30 | $27.18 | $44.25 | 351,720 | — | — |
| 1999-09-29 | $26.48 | $43.11 | 271,795 | — | — |
| 1999-09-28 | $27.03 | $44.01 | 226,016 | — | — |
| 1999-09-27 | $26.73 | $43.52 | 150,969 | — | — |
| 1999-09-24 | $26.68 | $43.44 | 139,212 | — | — |
| 1999-09-23 | $27.13 | $44.17 | 258,662 | — | — |
| 1999-09-22 | $27.13 | $44.17 | 147,467 | — | — |
| 1999-09-21 | $27.08 | $44.09 | 154,722 | — | — |
| 1999-09-20 | $27.43 | $44.66 | 202,001 | — | — |
| 1999-09-17 | $28.18 | $45.88 | 278,924 | — | — |
| 1999-09-16 | $27.93 | $45.47 | 282,677 | — | — |
| 1999-09-15 | $27.88 | $45.39 | 167,480 | — | — |
| 1999-09-14 | $28.73 | $46.77 | 124,078 | — | — |
| 1999-09-13 | $29.03 | $47.26 | 66,542 | — | — |
| 1999-09-10 | $29.28 | $47.67 | 138,462 | — | — |
| 1999-09-09 | $28.98 | $47.18 | 130,957 | — | — |
| 1999-09-08 | $28.73 | $46.77 | 213,258 | — | — |
| 1999-09-07 | $28.93 | $47.10 | 172,358 | — | — |
| 1999-09-03 | $28.88 | $47.02 | 255,660 | — | — |
| 1999-09-02 | $28.08 | $45.72 | 446,154 | — | — |
| 1999-09-01 | $28.28 | $46.04 | 482,677 | — | — |
| 1999-08-31 | $27.23 | $44.33 | 466,166 | — | — |
| 1999-08-30 | $28.73 | $46.77 | 124,703 | — | — |
| 1999-08-27 | $28.78 | $46.85 | 195,622 | — | — |
| 1999-08-26 | $28.88 | $47.02 | 155,722 | — | — |
| 1999-08-25 | $29.78 | $48.48 | 133,709 | — | — |
| 1999-08-24 | $29.78 | $48.48 | 160,350 | — | — |
| 1999-08-23 | $30.08 | $48.97 | 155,722 | — | — |
| 1999-08-20 | $30.08 | $48.97 | 110,694 | — | — |
| 1999-08-19 | $29.83 | $48.56 | 163,477 | — | — |
| 1999-08-18 | $29.68 | $47.84 | 274,547 | — | — |
| 1999-08-17 | $29.68 | $47.84 | 203,502 | — | — |
| 1999-08-16 | $29.68 | $47.84 | 152,595 | — | — |
| 1999-08-13 | $29.68 | $47.84 | 130,832 | — | — |
| 1999-08-12 | $29.38 | $47.35 | 161,601 | — | — |
| 1999-08-11 | $28.98 | $46.71 | 74,547 | — | — |
| 1999-08-10 | $29.03 | $46.79 | 248,906 | — | — |
| 1999-08-09 | $29.33 | $47.27 | 82,427 | — | — |
| 1999-08-06 | $28.83 | $46.47 | 270,669 | — | — |
| 1999-08-05 | $29.48 | $47.51 | 221,388 | — | — |
| 1999-08-04 | $29.78 | $48.00 | 343,715 | — | — |
| 1999-08-03 | $28.93 | $46.63 | 376,735 | — | — |
| 1999-08-02 | $29.38 | $47.35 | 160,976 | — | — |
| 1999-07-30 | $29.98 | $48.32 | 123,702 | — | — |
| 1999-07-29 | $29.78 | $48.00 | 192,120 | — | — |
| 1999-07-28 | $30.73 | $49.53 | 84,303 | — | — |
| 1999-07-27 | $30.53 | $49.21 | 139,462 | — | — |
| 1999-07-26 | $29.98 | $48.32 | 141,714 | — | — |
| 1999-07-23 | $30.03 | $48.40 | 225,016 | — | — |
| 1999-07-22 | $30.18 | $48.64 | 407,255 | — | — |
| 1999-07-21 | $31.13 | $50.17 | 110,819 | — | — |
| 1999-07-20 | $31.03 | $50.01 | 160,851 | — | — |
| 1999-07-19 | $31.98 | $51.54 | 249,656 | — | — |
| 1999-07-16 | $32.38 | $52.19 | 558,724 | — | — |
| 1999-07-15 | $31.93 | $51.46 | 328,705 | — | — |
| 1999-07-14 | $31.38 | $50.57 | 194,622 | — | — |
| 1999-07-13 | $31.43 | $50.66 | 127,580 | — | — |
| 1999-07-12 | $30.98 | $49.93 | 373,358 | — | — |
| 1999-07-09 | $31.93 | $51.46 | 187,742 | — | — |
| 1999-07-08 | $31.63 | $50.98 | 275,547 | — | — |
| 1999-07-07 | $31.93 | $51.46 | 465,916 | — | — |
| 1999-07-06 | $32.13 | $51.78 | 273,921 | — | — |
| 1999-07-02 | $31.48 | $50.74 | 245,904 | — | — |
| 1999-07-01 | $31.73 | $51.14 | 368,730 | — | — |
| 1999-06-30 | $31.03 | $50.01 | 403,127 | — | — |
| 1999-06-29 | $30.83 | $49.69 | 273,421 | — | — |
| 1999-06-28 | $30.53 | $49.21 | 298,186 | — | — |
| 1999-06-25 | $29.58 | $47.68 | 204,253 | — | — |
| 1999-06-24 | $29.48 | $47.51 | 227,767 | — | — |
| 1999-06-23 | $29.88 | $48.16 | 381,614 | — | — |
| 1999-06-22 | $29.83 | $48.08 | 136,585 | — | — |
| 1999-06-21 | $30.33 | $48.88 | 166,729 | — | — |
| 1999-06-18 | $29.93 | $48.24 | 654,409 | — | — |
| 1999-06-17 | $30.03 | $48.40 | 170,106 | — | — |
| 1999-06-16 | $30.18 | $48.64 | 532,833 | — | — |
| 1999-06-15 | $30.58 | $49.29 | 306,817 | — | — |
| 1999-06-14 | $30.13 | $48.56 | 118,074 | — | — |
| 1999-06-11 | $29.68 | $47.84 | 322,577 | — | — |
| 1999-06-10 | $29.83 | $48.08 | 395,247 | — | — |
| 1999-06-09 | $30.28 | $48.80 | 424,765 | — | — |
| 1999-06-08 | $30.63 | $49.37 | 172,858 | — | — |
| 1999-06-07 | $30.43 | $49.04 | 304,690 | — | — |
| 1999-06-04 | $29.98 | $48.32 | 245,403 | — | — |
| 1999-06-03 | $29.43 | $47.43 | 265,291 | — | — |
| 1999-06-02 | $29.23 | $47.11 | 216,010 | — | — |
| 1999-06-01 | $28.53 | $45.98 | 147,342 | — | — |
| 1999-05-28 | $28.83 | $46.47 | 393,246 | — | — |
| 1999-05-27 | $28.43 | $45.82 | 268,918 | — | — |
| 1999-05-26 | $28.58 | $46.07 | 437,899 | — | — |
| 1999-05-25 | $28.48 | $45.90 | 426,141 | — | — |
| 1999-05-24 | $28.83 | $46.47 | 259,787 | — | — |
| 1999-05-21 | $29.08 | $46.87 | 289,556 | — | — |
| 1999-05-20 | $29.73 | $47.92 | 431,395 | — | — |
| 1999-05-19 | $29.78 | $48.00 | 199,124 | — | — |
| 1999-05-18 | $29.08 | $46.87 | 252,908 | — | — |
| 1999-05-17 | $29.23 | $47.11 | 365,228 | — | — |
| 1999-05-14 | $29.43 | $47.43 | 833,646 | — | — |
| 1999-05-13 | $29.83 | $48.08 | 331,207 | — | — |
| 1999-05-12 | $29.43 | $46.96 | 251,782 | — | — |
| 1999-05-11 | $29.83 | $47.60 | 558,599 | — | — |
| 1999-05-10 | $28.88 | $46.08 | 363,727 | — | — |
| 1999-05-07 | $28.78 | $45.92 | 403,502 | — | — |
| 1999-05-06 | $28.98 | $46.24 | 1,068,918 | — | — |
| 1999-05-05 | $28.78 | $45.92 | 713,321 | — | — |
| 1999-05-04 | $28.63 | $45.68 | 439,024 | — | — |
| 1999-05-03 | $28.68 | $45.76 | 784,490 | — | — |
| 1999-04-30 | $27.68 | $44.17 | 545,091 | — | — |
| 1999-04-29 | $27.38 | $43.69 | 562,727 | — | — |
| 1999-04-28 | $26.83 | $42.81 | 506,817 | — | — |
| 1999-04-27 | $25.93 | $41.38 | 324,578 | — | — |
| 1999-04-26 | $26.48 | $42.25 | 114,822 | — | — |
| 1999-04-23 | $26.68 | $42.57 | 313,696 | — | — |
| 1999-04-22 | $27.13 | $43.29 | 316,323 | — | — |
| 1999-04-21 | $25.18 | $40.18 | 132,333 | — | — |
| 1999-04-20 | $25.28 | $40.34 | 344,590 | — | — |
| 1999-04-19 | $25.58 | $40.82 | 412,383 | — | — |
| 1999-04-16 | $24.58 | $39.22 | 244,278 | — | — |
| 1999-04-15 | $24.53 | $39.14 | 173,108 | — | — |
| 1999-04-14 | $24.63 | $39.30 | 151,845 | — | — |
| 1999-04-13 | $24.28 | $38.75 | 208,755 | — | — |
| 1999-04-12 | $24.38 | $38.91 | 328,956 | — | — |
| 1999-04-09 | $22.64 | $36.11 | 217,386 | — | — |
| 1999-04-08 | $23.59 | $37.63 | 149,593 | — | — |
| 1999-04-07 | $23.79 | $37.95 | 609,881 | — | — |
| 1999-04-06 | $23.79 | $37.95 | 186,366 | — | — |
| 1999-04-05 | $23.59 | $37.63 | 250,031 | — | — |
| 1999-04-01 | $23.39 | $37.31 | 536,460 | — | — |
| 1999-03-31 | $23.29 | $37.15 | 326,454 | — | — |
| 1999-03-30 | $24.58 | $39.22 | 238,899 | — | — |
| 1999-03-29 | $24.28 | $38.75 | 144,966 | — | — |
| 1999-03-26 | $23.94 | $38.19 | 121,826 | — | — |
| 1999-03-25 | $24.33 | $38.83 | 205,378 | — | — |
| 1999-03-24 | $23.74 | $37.87 | 273,171 | — | — |
| 1999-03-23 | $24.58 | $39.22 | 198,999 | — | — |
| 1999-03-22 | $25.53 | $40.74 | 135,960 | — | — |
| 1999-03-19 | $25.63 | $40.90 | 187,617 | — | — |
| 1999-03-18 | $25.73 | $41.06 | 180,988 | — | — |
| 1999-03-17 | $25.58 | $40.82 | 305,941 | — | — |
| 1999-03-16 | $25.78 | $41.14 | 218,762 | — | — |
| 1999-03-15 | $26.08 | $41.62 | 97,311 | — | — |
| 1999-03-12 | $26.18 | $41.78 | 305,441 | — | — |
| 1999-03-11 | $26.33 | $42.01 | 185,991 | — | — |
| 1999-03-10 | $26.63 | $42.49 | 214,009 | — | — |
| 1999-03-09 | $26.83 | $42.81 | 182,239 | — | — |
| 1999-03-08 | $26.93 | $42.97 | 114,071 | — | — |
| 1999-03-05 | $27.33 | $43.61 | 197,248 | — | — |
| 1999-03-04 | $26.58 | $42.41 | 241,276 | — | — |
| 1999-03-03 | $27.43 | $43.77 | 189,994 | — | — |
| 1999-03-02 | $27.28 | $43.53 | 113,946 | — | — |
| 1999-03-01 | $27.63 | $44.09 | 197,749 | — | — |
| 1999-02-26 | $27.08 | $43.21 | 151,595 | — | — |
| 1999-02-25 | $27.38 | $43.69 | 160,976 | — | — |
| 1999-02-24 | $27.63 | $44.09 | 182,989 | — | — |
| 1999-02-23 | $27.78 | $44.33 | 225,266 | — | — |
| 1999-02-22 | $27.83 | $44.41 | 283,927 | — | — |
| 1999-02-19 | $27.23 | $43.45 | 204,378 | — | — |
| 1999-02-18 | $26.98 | $43.05 | 240,400 | — | — |
| 1999-02-17 | $26.73 | $42.65 | 181,989 | — | — |
| 1999-02-16 | $27.13 | $43.29 | 234,647 | — | — |
| 1999-02-12 | $27.18 | $43.37 | 151,220 | — | — |
| 1999-02-11 | $27.58 | $44.01 | 348,343 | — | — |
| 1999-02-10 | $28.23 | $44.57 | 414,884 | — | — |
| 1999-02-09 | $28.03 | $44.26 | 222,139 | — | — |
| 1999-02-08 | $28.18 | $44.49 | 228,643 | — | — |
| 1999-02-05 | $28.08 | $44.34 | 367,980 | — | — |
| 1999-02-04 | $28.48 | $44.97 | 426,141 | — | — |
| 1999-02-03 | $28.48 | $44.97 | 304,816 | — | — |
| 1999-02-02 | $27.63 | $43.63 | 196,498 | — | — |
| 1999-02-01 | $27.83 | $43.94 | 229,268 | — | — |
| 1999-01-29 | $28.48 | $44.97 | 189,619 | — | — |
| 1999-01-28 | $28.78 | $45.44 | 246,904 | — | — |
| 1999-01-27 | $28.08 | $44.34 | 197,123 | — | — |
| 1999-01-26 | $28.33 | $44.73 | 169,606 | — | — |
| 1999-01-25 | $28.38 | $44.81 | 328,455 | — | — |
| 1999-01-22 | $28.13 | $44.41 | 114,321 | — | — |
| 1999-01-21 | $28.38 | $44.81 | 131,707 | — | — |
| 1999-01-20 | $28.63 | $45.20 | 186,116 | — | — |
| 1999-01-19 | $29.18 | $46.07 | 144,215 | — | — |
| 1999-01-15 | $29.03 | $45.83 | 318,324 | — | — |
| 1999-01-14 | $28.78 | $45.44 | 257,161 | — | — |
| 1999-01-13 | $28.88 | $45.60 | 309,944 | — | — |
| 1999-01-12 | $29.03 | $45.83 | 185,241 | — | — |
| 1999-01-11 | $29.03 | $45.83 | 128,580 | — | — |
| 1999-01-08 | $29.53 | $46.62 | 178,612 | — | — |
| 1999-01-07 | $29.68 | $46.86 | 248,530 | — | — |
| 1999-01-06 | $29.28 | $46.23 | 255,285 | — | — |
| 1999-01-05 | $29.88 | $47.18 | 350,719 | — | — |
| 1999-01-04 | $28.73 | $45.36 | 408,130 | — | — |