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 | $16.06 | $22.32 | 94,800 | — | — |
| 1999-12-30 | $16.06 | $22.32 | 208,100 | — | — |
| 1999-12-29 | $16.25 | $22.58 | 339,500 | — | — |
| 1999-12-28 | $15.44 | $21.45 | 293,100 | — | — |
| 1999-12-27 | $15.31 | $21.28 | 248,100 | — | — |
| 1999-12-23 | $15.75 | $21.89 | 303,600 | — | — |
| 1999-12-22 | $15.13 | $21.02 | 207,900 | — | — |
| 1999-12-21 | $15.69 | $21.80 | 344,200 | — | — |
| 1999-12-20 | $15.63 | $21.71 | 231,300 | — | — |
| 1999-12-17 | $15.50 | $21.54 | 206,800 | — | — |
| 1999-12-16 | $16.00 | $22.23 | 292,600 | — | — |
| 1999-12-15 | $16.00 | $22.23 | 263,100 | — | — |
| 1999-12-14 | $16.31 | $22.67 | 163,900 | — | — |
| 1999-12-13 | $16.19 | $22.49 | 346,600 | — | — |
| 1999-12-10 | $15.69 | $21.80 | 226,500 | — | — |
| 1999-12-09 | $16.31 | $22.41 | 113,200 | — | — |
| 1999-12-08 | $16.63 | $22.84 | 96,000 | — | — |
| 1999-12-07 | $16.63 | $22.84 | 149,100 | — | — |
| 1999-12-06 | $16.50 | $22.67 | 412,700 | — | — |
| 1999-12-03 | $16.63 | $22.84 | 384,400 | — | — |
| 1999-12-02 | $16.81 | $23.10 | 324,500 | — | — |
| 1999-12-01 | $16.44 | $22.58 | 117,800 | — | — |
| 1999-11-30 | $16.94 | $23.27 | 290,200 | — | — |
| 1999-11-29 | $17.19 | $23.61 | 289,200 | — | — |
| 1999-11-26 | $17.19 | $23.61 | 70,400 | — | — |
| 1999-11-24 | $16.88 | $23.18 | 154,200 | — | — |
| 1999-11-23 | $17.31 | $23.79 | 202,400 | — | — |
| 1999-11-22 | $17.63 | $24.21 | 174,500 | — | — |
| 1999-11-19 | $17.44 | $23.96 | 223,200 | — | — |
| 1999-11-18 | $17.13 | $23.53 | 134,800 | — | — |
| 1999-11-17 | $17.00 | $23.36 | 164,000 | — | — |
| 1999-11-16 | $17.06 | $23.44 | 204,400 | — | — |
| 1999-11-15 | $16.94 | $23.27 | 198,100 | — | — |
| 1999-11-12 | $17.00 | $23.36 | 130,500 | — | — |
| 1999-11-11 | $16.94 | $23.27 | 240,200 | — | — |
| 1999-11-10 | $17.25 | $23.70 | 151,800 | — | — |
| 1999-11-09 | $17.38 | $23.87 | 214,000 | — | — |
| 1999-11-08 | $17.25 | $23.70 | 196,500 | — | — |
| 1999-11-05 | $17.75 | $24.39 | 200,400 | — | — |
| 1999-11-04 | $17.75 | $24.39 | 168,000 | — | — |
| 1999-11-03 | $17.75 | $24.39 | 113,000 | — | — |
| 1999-11-02 | $18.19 | $24.99 | 218,600 | — | — |
| 1999-11-01 | $17.69 | $24.30 | 424,500 | — | — |
| 1999-10-29 | $18.81 | $25.85 | 375,900 | — | — |
| 1999-10-28 | $17.63 | $24.21 | 203,200 | — | — |
| 1999-10-27 | $18.00 | $24.73 | 70,400 | — | — |
| 1999-10-26 | $18.13 | $24.90 | 344,700 | — | — |
| 1999-10-25 | $18.44 | $25.33 | 236,300 | — | — |
| 1999-10-22 | $17.63 | $24.21 | 255,400 | — | — |
| 1999-10-21 | $18.31 | $25.16 | 218,800 | — | — |
| 1999-10-20 | $19.00 | $26.10 | 199,700 | — | — |
| 1999-10-19 | $19.00 | $26.10 | 138,900 | — | — |
| 1999-10-18 | $19.13 | $26.28 | 91,600 | — | — |
| 1999-10-15 | $19.31 | $26.53 | 299,100 | — | — |
| 1999-10-14 | $19.50 | $26.79 | 255,700 | — | — |
| 1999-10-13 | $18.69 | $25.67 | 141,800 | — | — |
| 1999-10-12 | $18.94 | $26.02 | 84,400 | — | — |
| 1999-10-11 | $19.50 | $26.79 | 71,900 | — | — |
| 1999-10-08 | $19.38 | $26.62 | 65,000 | — | — |
| 1999-10-07 | $19.69 | $27.05 | 66,800 | — | — |
| 1999-10-06 | $19.88 | $27.31 | 153,400 | — | — |
| 1999-10-05 | $19.81 | $27.22 | 131,900 | — | — |
| 1999-10-04 | $19.69 | $27.05 | 84,200 | — | — |
| 1999-10-01 | $19.25 | $26.45 | 54,800 | — | — |
| 1999-09-30 | $19.88 | $27.31 | 115,500 | — | — |
| 1999-09-29 | $19.56 | $26.88 | 73,300 | — | — |
| 1999-09-28 | $19.19 | $26.36 | 109,600 | — | — |
| 1999-09-27 | $19.88 | $27.31 | 194,200 | — | — |
| 1999-09-24 | $19.06 | $26.19 | 189,100 | — | — |
| 1999-09-23 | $19.13 | $26.28 | 140,300 | — | — |
| 1999-09-22 | $19.25 | $26.45 | 168,900 | — | — |
| 1999-09-21 | $19.13 | $26.28 | 113,000 | — | — |
| 1999-09-20 | $20.00 | $27.48 | 141,100 | — | — |
| 1999-09-17 | $20.25 | $27.82 | 182,500 | — | — |
| 1999-09-16 | $19.88 | $27.31 | 223,400 | — | — |
| 1999-09-15 | $20.00 | $27.48 | 188,600 | — | — |
| 1999-09-14 | $19.50 | $26.79 | 491,600 | — | — |
| 1999-09-13 | $20.56 | $28.25 | 91,500 | — | — |
| 1999-09-10 | $20.75 | $28.51 | 64,800 | — | — |
| 1999-09-09 | $21.19 | $29.11 | 112,900 | — | — |
| 1999-09-08 | $21.19 | $29.11 | 103,900 | — | — |
| 1999-09-07 | $21.38 | $29.37 | 133,800 | — | — |
| 1999-09-03 | $21.50 | $29.54 | 51,200 | — | — |
| 1999-09-02 | $21.13 | $29.02 | 107,600 | — | — |
| 1999-09-01 | $21.31 | $29.28 | 152,400 | — | — |
| 1999-08-31 | $20.94 | $28.77 | 100,900 | — | — |
| 1999-08-30 | $20.94 | $28.77 | 242,400 | — | — |
| 1999-08-27 | $20.94 | $28.77 | 159,400 | — | — |
| 1999-08-26 | $21.19 | $29.11 | 90,000 | — | — |
| 1999-08-25 | $21.19 | $29.11 | 242,300 | — | — |
| 1999-08-24 | $21.50 | $29.54 | 127,700 | — | — |
| 1999-08-23 | $21.63 | $29.71 | 88,500 | — | — |
| 1999-08-20 | $21.75 | $29.88 | 46,100 | — | — |
| 1999-08-19 | $21.63 | $29.71 | 81,400 | — | — |
| 1999-08-18 | $21.44 | $29.45 | 78,600 | — | — |
| 1999-08-17 | $21.69 | $29.80 | 78,500 | — | — |
| 1999-08-16 | $21.44 | $29.45 | 73,900 | — | — |
| 1999-08-13 | $21.50 | $29.28 | 65,200 | — | — |
| 1999-08-12 | $21.31 | $29.03 | 109,200 | — | — |
| 1999-08-11 | $21.88 | $29.79 | 65,700 | — | — |
| 1999-08-10 | $21.00 | $28.60 | 80,800 | — | — |
| 1999-08-09 | $21.25 | $28.94 | 43,200 | — | — |
| 1999-08-06 | $21.25 | $28.94 | 42,500 | — | — |
| 1999-08-05 | $21.31 | $29.03 | 62,600 | — | — |
| 1999-08-04 | $21.38 | $29.11 | 116,400 | — | — |
| 1999-08-03 | $21.44 | $29.20 | 107,400 | — | — |
| 1999-08-02 | $21.44 | $29.20 | 47,700 | — | — |
| 1999-07-30 | $21.44 | $29.20 | 89,000 | — | — |
| 1999-07-29 | $21.38 | $29.11 | 81,700 | — | — |
| 1999-07-28 | $21.50 | $29.28 | 85,600 | — | — |
| 1999-07-27 | $21.50 | $29.28 | 171,100 | — | — |
| 1999-07-26 | $21.00 | $28.60 | 67,700 | — | — |
| 1999-07-23 | $21.00 | $28.60 | 111,300 | — | — |
| 1999-07-22 | $20.94 | $28.52 | 179,300 | — | — |
| 1999-07-21 | $21.13 | $28.77 | 167,200 | — | — |
| 1999-07-20 | $21.31 | $29.03 | 292,000 | — | — |
| 1999-07-19 | $21.31 | $29.03 | 264,600 | — | — |
| 1999-07-16 | $22.38 | $30.48 | 102,900 | — | — |
| 1999-07-15 | $21.94 | $29.88 | 163,400 | — | — |
| 1999-07-14 | $22.00 | $29.96 | 55,900 | — | — |
| 1999-07-13 | $21.56 | $29.37 | 89,500 | — | — |
| 1999-07-12 | $21.69 | $29.54 | 140,000 | — | — |
| 1999-07-09 | $21.50 | $29.28 | 147,300 | — | — |
| 1999-07-08 | $21.56 | $29.37 | 91,600 | — | — |
| 1999-07-07 | $21.56 | $29.37 | 139,800 | — | — |
| 1999-07-06 | $21.44 | $29.20 | 171,200 | — | — |
| 1999-07-02 | $21.63 | $29.45 | 180,100 | — | — |
| 1999-07-01 | $21.31 | $29.03 | 140,400 | — | — |
| 1999-06-30 | $21.19 | $28.86 | 220,800 | — | — |
| 1999-06-29 | $21.06 | $28.69 | 290,600 | — | — |
| 1999-06-28 | $20.63 | $28.09 | 361,300 | — | — |
| 1999-06-25 | $20.38 | $27.75 | 163,600 | — | — |
| 1999-06-24 | $20.06 | $27.33 | 178,100 | — | — |
| 1999-06-23 | $20.44 | $27.84 | 87,300 | — | — |
| 1999-06-22 | $20.75 | $28.26 | 146,100 | — | — |
| 1999-06-21 | $20.69 | $28.18 | 245,600 | — | — |
| 1999-06-18 | $20.56 | $28.01 | 153,100 | — | — |
| 1999-06-17 | $20.69 | $28.18 | 208,600 | — | — |
| 1999-06-16 | $20.50 | $27.92 | 343,400 | — | — |
| 1999-06-15 | $20.75 | $28.26 | 309,100 | — | — |
| 1999-06-14 | $20.75 | $28.26 | 696,700 | — | — |
| 1999-06-11 | $20.88 | $28.43 | 864,100 | — | — |
| 1999-06-10 | $24.75 | $33.71 | 33,400 | — | — |
| 1999-06-09 | $25.06 | $34.14 | 51,900 | — | — |
| 1999-06-08 | $24.88 | $33.88 | 49,100 | — | — |
| 1999-06-07 | $25.75 | $35.07 | 52,100 | — | — |
| 1999-06-04 | $25.63 | $34.90 | 78,700 | — | — |
| 1999-06-03 | $24.75 | $33.71 | 77,200 | — | — |
| 1999-06-02 | $25.31 | $34.48 | 92,900 | — | — |
| 1999-06-01 | $24.88 | $33.88 | 188,200 | — | — |
| 1999-05-28 | $23.94 | $32.60 | 113,100 | — | — |
| 1999-05-27 | $24.31 | $33.11 | 67,800 | — | — |
| 1999-05-26 | $24.19 | $32.94 | 53,100 | — | — |
| 1999-05-25 | $24.69 | $33.63 | 55,000 | — | — |
| 1999-05-24 | $24.94 | $33.97 | 58,500 | — | — |
| 1999-05-21 | $24.88 | $33.88 | 41,600 | — | — |
| 1999-05-20 | $25.25 | $34.39 | 68,100 | — | — |
| 1999-05-19 | $25.00 | $34.05 | 56,000 | — | — |
| 1999-05-18 | $24.63 | $33.54 | 64,600 | — | — |
| 1999-05-17 | $24.56 | $33.46 | 44,800 | — | — |
| 1999-05-14 | $24.75 | $33.71 | 47,300 | — | — |
| 1999-05-13 | $25.31 | $34.48 | 64,600 | — | — |
| 1999-05-12 | $25.94 | $35.33 | 90,400 | — | — |
| 1999-05-11 | $25.69 | $34.99 | 100,000 | — | — |
| 1999-05-10 | $24.81 | $33.54 | 101,400 | — | — |
| 1999-05-07 | $25.00 | $33.80 | 65,800 | — | — |
| 1999-05-06 | $25.00 | $33.80 | 49,300 | — | — |
| 1999-05-05 | $25.31 | $34.22 | 120,100 | — | — |
| 1999-05-04 | $25.13 | $33.97 | 266,500 | — | — |
| 1999-05-03 | $24.31 | $32.87 | 157,900 | — | — |
| 1999-04-30 | $24.75 | $33.46 | 338,600 | — | — |
| 1999-04-29 | $24.00 | $32.45 | 148,000 | — | — |
| 1999-04-28 | $23.81 | $32.19 | 162,700 | — | — |
| 1999-04-27 | $22.69 | $30.67 | 132,800 | — | — |
| 1999-04-26 | $22.44 | $30.33 | 112,400 | — | — |
| 1999-04-23 | $23.06 | $31.18 | 52,500 | — | — |
| 1999-04-22 | $23.06 | $31.18 | 60,000 | — | — |
| 1999-04-21 | $23.56 | $31.85 | 146,100 | — | — |
| 1999-04-20 | $23.31 | $31.52 | 176,400 | — | — |
| 1999-04-19 | $24.00 | $32.45 | 165,200 | — | — |
| 1999-04-16 | $23.31 | $31.52 | 136,300 | — | — |
| 1999-04-15 | $23.25 | $31.43 | 147,300 | — | — |
| 1999-04-14 | $22.31 | $30.16 | 149,200 | — | — |
| 1999-04-13 | $21.13 | $28.56 | 283,500 | — | — |
| 1999-04-12 | $21.44 | $28.98 | 208,900 | — | — |
| 1999-04-09 | $21.19 | $28.64 | 152,100 | — | — |
| 1999-04-08 | $21.06 | $28.47 | 200,100 | — | — |
| 1999-04-07 | $20.25 | $27.38 | 131,400 | — | — |
| 1999-04-06 | $20.31 | $27.46 | 80,500 | — | — |
| 1999-04-05 | $20.75 | $28.05 | 98,700 | — | — |
| 1999-04-01 | $20.50 | $27.71 | 143,300 | — | — |
| 1999-03-31 | $20.88 | $28.22 | 160,300 | — | — |
| 1999-03-30 | $20.38 | $27.54 | 216,800 | — | — |
| 1999-03-29 | $20.44 | $27.63 | 108,800 | — | — |
| 1999-03-26 | $20.81 | $28.14 | 130,300 | — | — |
| 1999-03-25 | $20.88 | $28.22 | 147,000 | — | — |
| 1999-03-24 | $20.19 | $27.29 | 184,900 | — | — |
| 1999-03-23 | $20.44 | $27.63 | 121,400 | — | — |
| 1999-03-22 | $20.81 | $28.14 | 268,500 | — | — |
| 1999-03-19 | $20.94 | $28.31 | 202,400 | — | — |
| 1999-03-18 | $21.38 | $28.90 | 87,000 | — | — |
| 1999-03-17 | $21.69 | $29.32 | 232,800 | — | — |
| 1999-03-16 | $21.63 | $29.23 | 171,100 | — | — |
| 1999-03-15 | $21.69 | $29.32 | 229,200 | — | — |
| 1999-03-12 | $22.06 | $29.83 | 290,000 | — | — |
| 1999-03-11 | $22.31 | $30.16 | 315,700 | — | — |
| 1999-03-10 | $22.50 | $30.42 | 371,200 | — | — |
| 1999-03-09 | $23.00 | $31.09 | 160,800 | — | — |
| 1999-03-08 | $23.94 | $32.36 | 66,700 | — | — |
| 1999-03-05 | $24.63 | $33.29 | 109,300 | — | — |
| 1999-03-04 | $24.13 | $32.61 | 199,800 | — | — |
| 1999-03-03 | $23.31 | $31.52 | 74,200 | — | — |
| 1999-03-02 | $23.50 | $31.77 | 152,700 | — | — |
| 1999-03-01 | $23.50 | $31.77 | 97,700 | — | — |
| 1999-02-26 | $23.44 | $31.68 | 74,100 | — | — |
| 1999-02-25 | $23.50 | $31.77 | 51,800 | — | — |
| 1999-02-24 | $23.56 | $31.85 | 223,100 | — | — |
| 1999-02-23 | $23.69 | $32.02 | 152,800 | — | — |
| 1999-02-22 | $24.69 | $33.37 | 51,400 | — | — |
| 1999-02-19 | $24.19 | $32.70 | 59,300 | — | — |
| 1999-02-18 | $24.13 | $32.61 | 67,700 | — | — |
| 1999-02-17 | $24.06 | $32.53 | 151,700 | — | — |
| 1999-02-16 | $23.25 | $31.43 | 276,400 | — | — |
| 1999-02-12 | $25.56 | $34.31 | 83,300 | — | — |
| 1999-02-11 | $26.00 | $34.89 | 86,800 | — | — |
| 1999-02-10 | $25.13 | $33.72 | 92,400 | — | — |
| 1999-02-09 | $25.50 | $34.22 | 113,800 | — | — |
| 1999-02-08 | $26.19 | $35.15 | 89,400 | — | — |
| 1999-02-05 | $26.19 | $35.15 | 109,500 | — | — |
| 1999-02-04 | $26.13 | $35.06 | 132,500 | — | — |
| 1999-02-03 | $26.50 | $35.57 | 54,700 | — | — |
| 1999-02-02 | $26.94 | $36.15 | 313,400 | — | — |
| 1999-02-01 | $27.19 | $36.49 | 215,700 | — | — |
| 1999-01-29 | $26.56 | $35.65 | 409,700 | — | — |
| 1999-01-28 | $26.00 | $34.89 | 94,800 | — | — |
| 1999-01-27 | $25.13 | $33.72 | 270,800 | — | — |
| 1999-01-26 | $24.81 | $33.30 | 127,900 | — | — |
| 1999-01-25 | $24.50 | $32.88 | 176,100 | — | — |
| 1999-01-22 | $24.63 | $33.05 | 69,300 | — | — |
| 1999-01-21 | $25.00 | $33.55 | 94,800 | — | — |
| 1999-01-20 | $25.63 | $34.39 | 94,900 | — | — |
| 1999-01-19 | $26.25 | $35.23 | 107,400 | — | — |
| 1999-01-15 | $26.25 | $35.23 | 35,500 | — | — |
| 1999-01-14 | $25.63 | $34.39 | 116,300 | — | — |
| 1999-01-13 | $25.69 | $34.48 | 281,500 | — | — |
| 1999-01-12 | $25.38 | $34.06 | 54,400 | — | — |
| 1999-01-11 | $25.75 | $34.56 | 118,300 | — | — |
| 1999-01-08 | $25.75 | $34.56 | 137,400 | — | — |
| 1999-01-07 | $25.88 | $34.73 | 181,800 | — | — |
| 1999-01-06 | $26.63 | $35.73 | 299,200 | — | — |
| 1999-01-05 | $27.06 | $36.32 | 99,900 | — | — |
| 1999-01-04 | $27.06 | $36.32 | 218,300 | — | — |