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 | $18.94 | $21.10 | 695,800 | — | — |
| 1999-12-30 | $18.63 | $20.75 | 1,156,400 | — | — |
| 1999-12-29 | $18.13 | $20.19 | 630,400 | — | — |
| 1999-12-28 | $18.19 | $20.26 | 1,010,100 | — | — |
| 1999-12-27 | $18.25 | $20.33 | 1,074,100 | — | — |
| 1999-12-23 | $18.13 | $20.19 | 1,678,000 | — | — |
| 1999-12-22 | $17.19 | $19.15 | 959,100 | — | — |
| 1999-12-21 | $17.38 | $19.36 | 1,747,600 | — | — |
| 1999-12-20 | $17.69 | $19.71 | 1,663,800 | — | — |
| 1999-12-17 | $18.63 | $20.75 | 2,477,700 | — | — |
| 1999-12-16 | $17.94 | $19.99 | 1,890,000 | — | — |
| 1999-12-15 | $18.06 | $20.12 | 3,796,700 | — | — |
| 1999-12-14 | $19.25 | $21.45 | 1,186,700 | — | — |
| 1999-12-13 | $20.38 | $22.70 | 899,900 | — | — |
| 1999-12-10 | $21.00 | $23.40 | 1,875,100 | — | — |
| 1999-12-09 | $20.13 | $22.42 | 2,138,200 | — | — |
| 1999-12-08 | $22.13 | $24.65 | 2,060,100 | — | — |
| 1999-12-07 | $21.25 | $23.68 | 1,747,600 | — | — |
| 1999-12-06 | $21.44 | $23.88 | 541,000 | — | — |
| 1999-12-03 | $20.81 | $23.19 | 724,000 | — | — |
| 1999-12-02 | $20.81 | $23.19 | 887,100 | — | — |
| 1999-12-01 | $21.50 | $23.95 | 622,400 | — | — |
| 1999-11-30 | $21.56 | $24.02 | 916,400 | — | — |
| 1999-11-29 | $22.38 | $24.93 | 974,900 | — | — |
| 1999-11-26 | $22.94 | $25.56 | 486,700 | — | — |
| 1999-11-24 | $22.75 | $25.35 | 867,300 | — | — |
| 1999-11-23 | $21.94 | $24.44 | 783,800 | — | — |
| 1999-11-22 | $22.00 | $24.51 | 1,254,300 | — | — |
| 1999-11-19 | $22.94 | $25.56 | 507,300 | — | — |
| 1999-11-18 | $22.81 | $25.42 | 519,100 | — | — |
| 1999-11-17 | $23.25 | $25.90 | 668,200 | — | — |
| 1999-11-16 | $23.50 | $26.18 | 993,800 | — | — |
| 1999-11-15 | $23.31 | $25.97 | 1,238,500 | — | — |
| 1999-11-12 | $22.00 | $24.51 | 792,900 | — | — |
| 1999-11-11 | $22.06 | $24.58 | 1,055,700 | — | — |
| 1999-11-10 | $22.19 | $24.72 | 863,700 | — | — |
| 1999-11-09 | $22.00 | $24.51 | 1,173,200 | — | — |
| 1999-11-08 | $22.44 | $25.00 | 1,271,300 | — | — |
| 1999-11-05 | $23.06 | $25.70 | 1,674,900 | — | — |
| 1999-11-04 | $21.94 | $24.44 | 851,000 | — | — |
| 1999-11-03 | $21.50 | $23.95 | 2,376,800 | — | — |
| 1999-11-02 | $20.56 | $22.91 | 713,000 | — | — |
| 1999-11-01 | $20.38 | $22.70 | 687,500 | — | — |
| 1999-10-29 | $20.63 | $22.98 | 2,069,100 | — | — |
| 1999-10-28 | $21.00 | $23.40 | 2,439,300 | — | — |
| 1999-10-27 | $19.25 | $21.38 | 1,348,600 | — | — |
| 1999-10-26 | $18.56 | $20.62 | 1,170,800 | — | — |
| 1999-10-25 | $18.63 | $20.69 | 1,159,100 | — | — |
| 1999-10-22 | $18.50 | $20.55 | 1,174,300 | — | — |
| 1999-10-21 | $18.19 | $20.20 | 1,804,500 | — | — |
| 1999-10-20 | $18.94 | $21.03 | 1,116,700 | — | — |
| 1999-10-19 | $18.81 | $20.89 | 1,578,400 | — | — |
| 1999-10-18 | $19.00 | $21.10 | 1,532,200 | — | — |
| 1999-10-15 | $18.56 | $20.62 | 3,883,900 | — | — |
| 1999-10-14 | $19.25 | $21.38 | 4,661,200 | — | — |
| 1999-10-13 | $20.94 | $23.25 | 1,054,000 | — | — |
| 1999-10-12 | $21.88 | $24.30 | 973,300 | — | — |
| 1999-10-11 | $21.94 | $24.37 | 841,600 | — | — |
| 1999-10-08 | $20.19 | $22.42 | 1,445,300 | — | — |
| 1999-10-07 | $21.00 | $23.32 | 939,400 | — | — |
| 1999-10-06 | $21.88 | $24.30 | 1,203,200 | — | — |
| 1999-10-05 | $21.38 | $23.74 | 2,167,600 | — | — |
| 1999-10-04 | $20.31 | $22.56 | 3,099,600 | — | — |
| 1999-10-01 | $22.06 | $24.50 | 1,321,200 | — | — |
| 1999-09-30 | $21.50 | $23.88 | 823,600 | — | — |
| 1999-09-29 | $22.06 | $24.50 | 808,900 | — | — |
| 1999-09-28 | $21.88 | $24.30 | 1,012,100 | — | — |
| 1999-09-27 | $22.31 | $24.78 | 416,900 | — | — |
| 1999-09-24 | $22.81 | $25.34 | 763,800 | — | — |
| 1999-09-23 | $22.38 | $24.85 | 890,800 | — | — |
| 1999-09-22 | $22.25 | $24.71 | 819,400 | — | — |
| 1999-09-21 | $22.19 | $24.64 | 1,085,300 | — | — |
| 1999-09-20 | $22.81 | $25.34 | 499,900 | — | — |
| 1999-09-17 | $22.63 | $25.13 | 1,165,600 | — | — |
| 1999-09-16 | $22.69 | $25.20 | 1,042,000 | — | — |
| 1999-09-15 | $23.19 | $25.75 | 804,500 | — | — |
| 1999-09-14 | $23.94 | $26.59 | 568,700 | — | — |
| 1999-09-13 | $24.25 | $26.93 | 785,500 | — | — |
| 1999-09-10 | $24.81 | $27.56 | 2,091,800 | — | — |
| 1999-09-09 | $24.50 | $27.21 | 1,877,900 | — | — |
| 1999-09-08 | $24.81 | $27.56 | 404,600 | — | — |
| 1999-09-07 | $25.25 | $28.04 | 583,700 | — | — |
| 1999-09-03 | $24.94 | $27.70 | 736,100 | — | — |
| 1999-09-02 | $24.56 | $27.28 | 430,600 | — | — |
| 1999-09-01 | $24.56 | $27.28 | 499,600 | — | — |
| 1999-08-31 | $24.44 | $27.14 | 966,900 | — | — |
| 1999-08-30 | $25.19 | $27.98 | 388,800 | — | — |
| 1999-08-27 | $26.00 | $28.88 | 292,300 | — | — |
| 1999-08-26 | $26.75 | $29.71 | 745,200 | — | — |
| 1999-08-25 | $26.50 | $29.43 | 605,600 | — | — |
| 1999-08-24 | $25.38 | $28.18 | 476,700 | — | — |
| 1999-08-23 | $25.81 | $28.67 | 726,500 | — | — |
| 1999-08-20 | $26.00 | $28.88 | 305,000 | — | — |
| 1999-08-19 | $25.50 | $28.32 | 419,700 | — | — |
| 1999-08-18 | $25.94 | $28.81 | 905,100 | — | — |
| 1999-08-17 | $26.69 | $29.64 | 399,800 | — | — |
| 1999-08-16 | $26.81 | $29.78 | 653,100 | — | — |
| 1999-08-13 | $26.88 | $29.85 | 1,081,300 | — | — |
| 1999-08-12 | $25.56 | $28.39 | 463,000 | — | — |
| 1999-08-11 | $25.25 | $28.04 | 829,200 | — | — |
| 1999-08-10 | $24.63 | $27.35 | 835,400 | — | — |
| 1999-08-09 | $25.63 | $28.46 | 460,700 | — | — |
| 1999-08-06 | $26.38 | $29.29 | 382,200 | — | — |
| 1999-08-05 | $26.56 | $29.50 | 1,229,800 | — | — |
| 1999-08-04 | $26.13 | $29.02 | 1,114,100 | — | — |
| 1999-08-03 | $25.94 | $28.81 | 783,200 | — | — |
| 1999-08-02 | $26.44 | $29.36 | 989,900 | — | — |
| 1999-07-30 | $26.00 | $28.88 | 633,100 | — | — |
| 1999-07-29 | $25.75 | $28.60 | 777,600 | — | — |
| 1999-07-28 | $26.00 | $28.81 | 660,800 | — | — |
| 1999-07-27 | $25.81 | $28.60 | 1,412,600 | — | — |
| 1999-07-26 | $25.75 | $28.53 | 943,800 | — | — |
| 1999-07-23 | $27.00 | $29.92 | 863,300 | — | — |
| 1999-07-22 | $26.50 | $29.37 | 945,700 | — | — |
| 1999-07-21 | $27.19 | $30.13 | 915,100 | — | — |
| 1999-07-20 | $27.31 | $30.27 | 835,900 | — | — |
| 1999-07-19 | $28.00 | $31.03 | 1,037,700 | — | — |
| 1999-07-16 | $27.63 | $30.61 | 2,229,200 | — | — |
| 1999-07-15 | $27.63 | $30.61 | 5,659,500 | — | — |
| 1999-07-14 | $26.19 | $29.02 | 1,266,000 | — | — |
| 1999-07-13 | $25.25 | $27.98 | 3,560,100 | — | — |
| 1999-07-12 | $24.25 | $26.87 | 1,321,800 | — | — |
| 1999-07-09 | $25.25 | $27.98 | 2,229,200 | — | — |
| 1999-07-08 | $25.25 | $27.98 | 1,362,000 | — | — |
| 1999-07-07 | $26.88 | $29.78 | 938,300 | — | — |
| 1999-07-06 | $26.13 | $28.95 | 1,235,900 | — | — |
| 1999-07-02 | $27.31 | $30.27 | 463,900 | — | — |
| 1999-07-01 | $27.31 | $30.27 | 650,400 | — | — |
| 1999-06-30 | $27.94 | $30.96 | 541,700 | — | — |
| 1999-06-29 | $27.75 | $30.75 | 1,566,100 | — | — |
| 1999-06-28 | $27.44 | $30.40 | 657,100 | — | — |
| 1999-06-25 | $27.56 | $30.54 | 605,900 | — | — |
| 1999-06-24 | $28.44 | $31.51 | 644,500 | — | — |
| 1999-06-23 | $28.81 | $31.93 | 616,500 | — | — |
| 1999-06-22 | $28.75 | $31.86 | 958,500 | — | — |
| 1999-06-21 | $29.06 | $32.20 | 538,700 | — | — |
| 1999-06-18 | $29.38 | $32.55 | 648,600 | — | — |
| 1999-06-17 | $29.00 | $32.14 | 744,600 | — | — |
| 1999-06-16 | $29.06 | $32.20 | 1,461,900 | — | — |
| 1999-06-15 | $28.06 | $31.10 | 602,100 | — | — |
| 1999-06-14 | $29.13 | $32.27 | 642,400 | — | — |
| 1999-06-11 | $27.75 | $30.75 | 675,100 | — | — |
| 1999-06-10 | $27.75 | $30.75 | 664,800 | — | — |
| 1999-06-09 | $28.00 | $31.03 | 729,300 | — | — |
| 1999-06-08 | $27.44 | $30.40 | 766,500 | — | — |
| 1999-06-07 | $27.63 | $30.61 | 891,500 | — | — |
| 1999-06-04 | $29.00 | $32.14 | 1,212,700 | — | — |
| 1999-06-03 | $28.94 | $32.07 | 820,000 | — | — |
| 1999-06-02 | $28.13 | $31.17 | 812,200 | — | — |
| 1999-06-01 | $28.75 | $31.86 | 1,139,000 | — | — |
| 1999-05-28 | $28.75 | $31.86 | 735,800 | — | — |
| 1999-05-27 | $28.00 | $31.03 | 2,037,200 | — | — |
| 1999-05-26 | $29.63 | $32.83 | 1,236,900 | — | — |
| 1999-05-25 | $30.19 | $33.45 | 1,538,000 | — | — |
| 1999-05-24 | $29.63 | $32.83 | 2,027,200 | — | — |
| 1999-05-21 | $29.44 | $32.62 | 2,301,000 | — | — |
| 1999-05-20 | $30.44 | $33.73 | 962,900 | — | — |
| 1999-05-19 | $30.81 | $34.14 | 1,293,400 | — | — |
| 1999-05-18 | $31.38 | $34.77 | 1,266,900 | — | — |
| 1999-05-17 | $31.13 | $34.49 | 921,700 | — | — |
| 1999-05-14 | $31.25 | $34.63 | 1,693,000 | — | — |
| 1999-05-13 | $32.25 | $35.74 | 1,024,500 | — | — |
| 1999-05-12 | $33.50 | $37.12 | 1,283,300 | — | — |
| 1999-05-11 | $32.31 | $35.81 | 1,858,600 | — | — |
| 1999-05-10 | $32.25 | $35.74 | 1,479,400 | — | — |
| 1999-05-07 | $33.88 | $37.54 | 884,800 | — | — |
| 1999-05-06 | $33.75 | $37.40 | 909,900 | — | — |
| 1999-05-05 | $34.69 | $38.44 | 463,600 | — | — |
| 1999-05-04 | $35.38 | $39.20 | 1,542,200 | — | — |
| 1999-05-03 | $36.50 | $40.45 | 3,322,800 | — | — |
| 1999-04-30 | $34.88 | $38.65 | 1,417,700 | — | — |
| 1999-04-29 | $32.94 | $36.50 | 1,046,000 | — | — |
| 1999-04-28 | $33.38 | $36.92 | 1,119,600 | — | — |
| 1999-04-27 | $33.00 | $36.50 | 1,331,600 | — | — |
| 1999-04-26 | $34.50 | $38.16 | 1,210,800 | — | — |
| 1999-04-23 | $32.88 | $36.36 | 1,042,000 | — | — |
| 1999-04-22 | $32.13 | $35.53 | 1,102,800 | — | — |
| 1999-04-21 | $31.44 | $34.77 | 1,440,500 | — | — |
| 1999-04-20 | $32.00 | $35.40 | 1,127,300 | — | — |
| 1999-04-19 | $32.94 | $36.43 | 1,147,100 | — | — |
| 1999-04-16 | $32.63 | $36.09 | 1,572,300 | — | — |
| 1999-04-15 | $32.00 | $35.40 | 2,045,500 | — | — |
| 1999-04-14 | $30.13 | $33.32 | 962,000 | — | — |
| 1999-04-13 | $29.94 | $33.11 | 1,027,400 | — | — |
| 1999-04-12 | $30.25 | $33.46 | 676,300 | — | — |
| 1999-04-09 | $30.06 | $33.25 | 896,000 | — | — |
| 1999-04-08 | $30.00 | $33.18 | 842,800 | — | — |
| 1999-04-07 | $28.63 | $31.66 | 508,200 | — | — |
| 1999-04-06 | $27.88 | $30.83 | 974,100 | — | — |
| 1999-04-05 | $28.88 | $31.94 | 602,800 | — | — |
| 1999-04-01 | $28.25 | $31.25 | 967,500 | — | — |
| 1999-03-31 | $28.94 | $32.01 | 612,600 | — | — |
| 1999-03-30 | $29.88 | $33.05 | 861,600 | — | — |
| 1999-03-29 | $29.69 | $32.84 | 807,600 | — | — |
| 1999-03-26 | $29.94 | $33.11 | 970,100 | — | — |
| 1999-03-25 | $28.63 | $31.66 | 584,900 | — | — |
| 1999-03-24 | $28.13 | $31.11 | 680,200 | — | — |
| 1999-03-23 | $27.88 | $30.83 | 932,900 | — | — |
| 1999-03-22 | $28.63 | $31.66 | 629,600 | — | — |
| 1999-03-19 | $28.56 | $31.59 | 869,400 | — | — |
| 1999-03-18 | $27.94 | $30.90 | 998,700 | — | — |
| 1999-03-17 | $26.75 | $29.59 | 630,100 | — | — |
| 1999-03-16 | $27.75 | $30.70 | 621,300 | — | — |
| 1999-03-15 | $28.00 | $30.97 | 834,000 | — | — |
| 1999-03-12 | $27.63 | $30.56 | 907,200 | — | — |
| 1999-03-11 | $27.83 | $30.79 | 1,494,000 | — | — |
| 1999-03-10 | $27.33 | $30.23 | 1,045,350 | — | — |
| 1999-03-09 | $27.58 | $30.51 | 1,410,900 | — | — |
| 1999-03-08 | $27.29 | $30.19 | 1,909,200 | — | — |
| 1999-03-05 | $27.00 | $29.87 | 1,654,050 | — | — |
| 1999-03-04 | $26.67 | $29.50 | 1,990,650 | — | — |
| 1999-03-03 | $26.00 | $28.76 | 1,879,050 | — | — |
| 1999-03-02 | $25.13 | $27.79 | 715,650 | — | — |
| 1999-03-01 | $24.67 | $27.28 | 671,550 | — | — |
| 1999-02-26 | $24.71 | $27.33 | 904,200 | — | — |
| 1999-02-25 | $24.92 | $27.56 | 711,600 | — | — |
| 1999-02-24 | $24.58 | $27.19 | 1,104,150 | — | — |
| 1999-02-23 | $25.54 | $28.25 | 864,150 | — | — |
| 1999-02-22 | $26.00 | $28.76 | 1,335,750 | — | — |
| 1999-02-19 | $25.25 | $27.93 | 1,516,500 | — | — |
| 1999-02-18 | $25.38 | $28.07 | 1,028,400 | — | — |
| 1999-02-17 | $26.00 | $28.76 | 1,201,650 | — | — |
| 1999-02-16 | $26.38 | $29.17 | 1,538,550 | — | — |
| 1999-02-12 | $26.00 | $28.76 | 1,064,100 | — | — |
| 1999-02-11 | $26.00 | $28.76 | 1,410,300 | — | — |
| 1999-02-10 | $25.33 | $28.02 | 1,092,450 | — | — |
| 1999-02-09 | $25.33 | $28.02 | 1,231,650 | — | — |
| 1999-02-08 | $25.58 | $28.30 | 1,205,100 | — | — |
| 1999-02-05 | $25.33 | $28.02 | 1,114,650 | — | — |
| 1999-02-04 | $25.46 | $28.16 | 1,499,100 | — | — |
| 1999-02-03 | $25.00 | $27.65 | 1,735,050 | — | — |
| 1999-02-02 | $24.67 | $27.28 | 927,300 | — | — |
| 1999-02-01 | $23.67 | $26.18 | 631,200 | — | — |
| 1999-01-29 | $24.75 | $27.38 | 1,292,700 | — | — |
| 1999-01-28 | $22.96 | $25.39 | 372,450 | — | — |
| 1999-01-27 | $23.08 | $25.47 | 273,000 | — | — |
| 1999-01-26 | $23.50 | $25.93 | 948,750 | — | — |
| 1999-01-25 | $22.96 | $25.34 | 657,000 | — | — |
| 1999-01-22 | $23.00 | $25.38 | 534,300 | — | — |
| 1999-01-21 | $23.17 | $25.57 | 405,000 | — | — |
| 1999-01-20 | $23.75 | $26.21 | 889,350 | — | — |
| 1999-01-19 | $23.25 | $25.66 | 324,150 | — | — |
| 1999-01-15 | $24.00 | $26.49 | 662,850 | — | — |
| 1999-01-14 | $23.92 | $26.39 | 864,450 | — | — |
| 1999-01-13 | $23.92 | $26.39 | 789,600 | — | — |
| 1999-01-12 | $23.38 | $25.80 | 576,900 | — | — |
| 1999-01-11 | $23.79 | $26.26 | 865,050 | — | — |
| 1999-01-08 | $22.88 | $25.24 | 535,500 | — | — |
| 1999-01-07 | $23.67 | $26.12 | 481,650 | — | — |
| 1999-01-06 | $24.67 | $27.22 | 483,300 | — | — |
| 1999-01-05 | $24.25 | $26.76 | 482,400 | — | — |
| 1999-01-04 | $23.83 | $26.30 | 694,800 | — | — |