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 | $21.70 | $35.58 | 275,110 | — | — |
| 1999-12-30 | $21.48 | $35.20 | 379,170 | — | — |
| 1999-12-29 | $21.42 | $35.11 | 401,060 | — | — |
| 1999-12-28 | $21.02 | $34.46 | 577,390 | — | — |
| 1999-12-27 | $20.97 | $34.36 | 624,910 | — | — |
| 1999-12-23 | $20.74 | $33.99 | 454,630 | — | — |
| 1999-12-22 | $20.68 | $33.90 | 516,450 | — | — |
| 1999-12-21 | $20.80 | $34.09 | 1,285,570 | — | — |
| 1999-12-20 | $19.49 | $31.94 | 1,061,280 | — | — |
| 1999-12-17 | $20.80 | $34.09 | 1,072,940 | — | — |
| 1999-12-16 | $21.08 | $34.55 | 419,100 | — | — |
| 1999-12-15 | $21.59 | $35.39 | 671,220 | — | — |
| 1999-12-14 | $21.42 | $35.11 | 320,430 | — | — |
| 1999-12-13 | $21.88 | $35.56 | 437,360 | — | — |
| 1999-12-10 | $22.44 | $36.48 | 825,440 | — | — |
| 1999-12-09 | $21.82 | $35.46 | 932,250 | — | — |
| 1999-12-08 | $22.78 | $37.03 | 593,230 | — | — |
| 1999-12-07 | $23.18 | $37.68 | 622,380 | — | — |
| 1999-12-06 | $24.29 | $39.48 | 427,130 | — | — |
| 1999-12-03 | $25.74 | $41.84 | 580,470 | — | — |
| 1999-12-02 | $24.49 | $39.81 | 437,910 | — | — |
| 1999-12-01 | $24.72 | $40.17 | 519,310 | — | — |
| 1999-11-30 | $25.17 | $40.91 | 619,300 | — | — |
| 1999-11-29 | $24.55 | $39.90 | 263,450 | — | — |
| 1999-11-26 | $25.00 | $40.64 | 77,440 | — | — |
| 1999-11-24 | $25.17 | $40.91 | 285,340 | — | — |
| 1999-11-23 | $25.34 | $41.19 | 217,470 | — | — |
| 1999-11-22 | $25.91 | $42.11 | 239,910 | — | — |
| 1999-11-19 | $26.53 | $43.13 | 288,090 | — | — |
| 1999-11-18 | $26.93 | $43.78 | 367,730 | — | — |
| 1999-11-17 | $26.88 | $43.68 | 383,790 | — | — |
| 1999-11-16 | $26.88 | $43.68 | 318,450 | — | — |
| 1999-11-15 | $26.65 | $43.31 | 240,350 | — | — |
| 1999-11-12 | $27.05 | $43.96 | 276,650 | — | — |
| 1999-11-11 | $26.53 | $43.13 | 243,760 | — | — |
| 1999-11-10 | $26.53 | $43.13 | 373,120 | — | — |
| 1999-11-09 | $26.76 | $43.50 | 496,100 | — | — |
| 1999-11-08 | $26.70 | $43.41 | 476,080 | — | — |
| 1999-11-05 | $27.73 | $45.07 | 935,110 | — | — |
| 1999-11-04 | $27.05 | $43.96 | 499,070 | — | — |
| 1999-11-03 | $26.93 | $43.78 | 308,550 | — | — |
| 1999-11-02 | $26.88 | $43.68 | 282,040 | — | — |
| 1999-11-01 | $26.93 | $43.78 | 244,750 | — | — |
| 1999-10-29 | $26.93 | $43.78 | 525,690 | — | — |
| 1999-10-28 | $27.10 | $44.05 | 678,370 | — | — |
| 1999-10-27 | $25.51 | $41.47 | 479,490 | — | — |
| 1999-10-26 | $24.72 | $40.17 | 563,420 | — | — |
| 1999-10-25 | $25.28 | $41.10 | 289,190 | — | — |
| 1999-10-22 | $24.32 | $39.53 | 356,400 | — | — |
| 1999-10-21 | $24.29 | $39.48 | 275,660 | — | — |
| 1999-10-20 | $24.20 | $39.34 | 304,920 | — | — |
| 1999-10-19 | $24.20 | $39.34 | 492,360 | — | — |
| 1999-10-18 | $23.35 | $37.96 | 462,110 | — | — |
| 1999-10-15 | $22.95 | $37.31 | 648,340 | — | — |
| 1999-10-14 | $24.09 | $39.16 | 264,550 | — | — |
| 1999-10-13 | $24.32 | $39.53 | 619,960 | — | — |
| 1999-10-12 | $24.43 | $39.71 | 362,010 | — | — |
| 1999-10-11 | $24.55 | $39.90 | 403,040 | — | — |
| 1999-10-08 | $25.09 | $40.77 | 383,350 | — | — |
| 1999-10-07 | $24.03 | $39.07 | 499,290 | — | — |
| 1999-10-06 | $24.55 | $39.90 | 526,680 | — | — |
| 1999-10-05 | $24.35 | $39.57 | 556,380 | — | — |
| 1999-10-04 | $25.17 | $40.91 | 556,600 | — | — |
| 1999-10-01 | $24.18 | $39.30 | 931,370 | — | — |
| 1999-09-30 | $24.15 | $39.25 | 453,750 | — | — |
| 1999-09-29 | $23.78 | $38.65 | 791,450 | — | — |
| 1999-09-28 | $23.21 | $37.73 | 550,770 | — | — |
| 1999-09-27 | $23.30 | $37.87 | 401,610 | — | — |
| 1999-09-24 | $23.64 | $38.42 | 401,390 | — | — |
| 1999-09-23 | $23.92 | $38.88 | 621,830 | — | — |
| 1999-09-22 | $23.07 | $37.50 | 808,280 | — | — |
| 1999-09-21 | $22.90 | $37.22 | 1,029,490 | — | — |
| 1999-09-20 | $24.49 | $39.81 | 589,050 | — | — |
| 1999-09-17 | $25.06 | $40.73 | 493,900 | — | — |
| 1999-09-16 | $24.60 | $39.99 | 739,640 | — | — |
| 1999-09-15 | $24.55 | $39.90 | 537,900 | — | — |
| 1999-09-14 | $25.34 | $41.19 | 361,790 | — | — |
| 1999-09-13 | $26.22 | $42.33 | 292,710 | — | — |
| 1999-09-10 | $26.56 | $42.88 | 383,790 | — | — |
| 1999-09-09 | $26.36 | $42.56 | 420,530 | — | — |
| 1999-09-08 | $25.74 | $41.55 | 545,710 | — | — |
| 1999-09-07 | $26.48 | $42.74 | 170,280 | — | — |
| 1999-09-03 | $27.84 | $44.94 | 404,580 | — | — |
| 1999-09-02 | $26.36 | $42.56 | 363,990 | — | — |
| 1999-09-01 | $27.19 | $43.89 | 435,930 | — | — |
| 1999-08-31 | $27.22 | $43.93 | 452,430 | — | — |
| 1999-08-30 | $26.14 | $42.19 | 402,490 | — | — |
| 1999-08-27 | $27.67 | $44.67 | 311,740 | — | — |
| 1999-08-26 | $27.16 | $43.84 | 153,780 | — | — |
| 1999-08-25 | $27.95 | $45.12 | 365,310 | — | — |
| 1999-08-24 | $28.49 | $45.99 | 279,840 | — | — |
| 1999-08-23 | $28.47 | $45.95 | 365,090 | — | — |
| 1999-08-20 | $27.70 | $44.71 | 304,700 | — | — |
| 1999-08-19 | $27.36 | $44.16 | 312,180 | — | — |
| 1999-08-18 | $27.95 | $45.12 | 254,650 | — | — |
| 1999-08-17 | $28.01 | $45.22 | 255,860 | — | — |
| 1999-08-16 | $27.44 | $44.30 | 230,450 | — | — |
| 1999-08-13 | $27.50 | $44.39 | 343,200 | — | — |
| 1999-08-12 | $26.88 | $43.38 | 255,970 | — | — |
| 1999-08-11 | $26.93 | $43.47 | 157,520 | — | — |
| 1999-08-10 | $26.59 | $42.92 | 300,740 | — | — |
| 1999-08-09 | $27.27 | $44.02 | 298,540 | — | — |
| 1999-08-06 | $27.67 | $44.67 | 299,200 | — | — |
| 1999-08-05 | $27.61 | $44.57 | 455,730 | — | — |
| 1999-08-04 | $28.13 | $45.40 | 434,060 | — | — |
| 1999-08-03 | $28.04 | $45.26 | 472,340 | — | — |
| 1999-08-02 | $28.64 | $46.22 | 465,520 | — | — |
| 1999-07-30 | $27.39 | $44.21 | 532,400 | — | — |
| 1999-07-29 | $28.18 | $45.49 | 297,660 | — | — |
| 1999-07-28 | $29.09 | $46.96 | 201,410 | — | — |
| 1999-07-27 | $29.26 | $47.23 | 342,210 | — | — |
| 1999-07-26 | $29.26 | $47.23 | 515,460 | — | — |
| 1999-07-23 | $28.24 | $45.58 | 206,140 | — | — |
| 1999-07-22 | $28.47 | $45.95 | 329,670 | — | — |
| 1999-07-21 | $29.43 | $47.51 | 262,790 | — | — |
| 1999-07-20 | $28.92 | $46.68 | 470,140 | — | — |
| 1999-07-19 | $29.83 | $48.15 | 427,790 | — | — |
| 1999-07-16 | $29.32 | $47.32 | 374,550 | — | — |
| 1999-07-15 | $29.26 | $47.23 | 337,040 | — | — |
| 1999-07-14 | $28.72 | $46.36 | 580,030 | — | — |
| 1999-07-13 | $28.92 | $46.68 | 364,100 | — | — |
| 1999-07-12 | $29.55 | $47.69 | 405,790 | — | — |
| 1999-07-09 | $29.44 | $47.52 | 461,010 | — | — |
| 1999-07-08 | $29.57 | $47.73 | 367,235 | — | — |
| 1999-07-07 | $30.45 | $49.15 | 421,685 | — | — |
| 1999-07-06 | $29.86 | $48.19 | 371,470 | — | — |
| 1999-07-02 | $29.86 | $48.19 | 631,983 | — | — |
| 1999-07-01 | $30.17 | $48.69 | 455,081 | — | — |
| 1999-06-30 | $28.93 | $46.69 | 797,632 | — | — |
| 1999-06-29 | $29.49 | $47.61 | 190,212 | — | — |
| 1999-06-28 | $29.18 | $47.11 | 402,204 | — | — |
| 1999-06-25 | $29.03 | $46.86 | 234,619 | — | — |
| 1999-06-24 | $28.93 | $46.69 | 536,151 | — | — |
| 1999-06-23 | $29.49 | $47.61 | 254,584 | — | — |
| 1999-06-22 | $29.75 | $48.03 | 292,457 | — | — |
| 1999-06-21 | $30.11 | $48.61 | 280,720 | — | — |
| 1999-06-18 | $30.37 | $49.03 | 764,599 | — | — |
| 1999-06-17 | $30.58 | $49.36 | 413,457 | — | — |
| 1999-06-16 | $30.11 | $48.61 | 386,716 | — | — |
| 1999-06-15 | $29.70 | $47.94 | 506,990 | — | — |
| 1999-06-14 | $29.60 | $47.78 | 348,722 | — | — |
| 1999-06-11 | $28.87 | $46.34 | 537,603 | — | — |
| 1999-06-10 | $29.80 | $47.83 | 613,349 | — | — |
| 1999-06-09 | $29.98 | $48.12 | 257,246 | — | — |
| 1999-06-08 | $30.48 | $48.91 | 449,757 | — | — |
| 1999-06-07 | $30.53 | $48.99 | 548,372 | — | — |
| 1999-06-04 | $30.55 | $49.04 | 691,636 | — | — |
| 1999-06-03 | $30.40 | $48.79 | 1,289,255 | — | — |
| 1999-06-02 | $28.46 | $45.68 | 297,176 | — | — |
| 1999-06-01 | $28.69 | $46.05 | 1,145,749 | — | — |
| 1999-05-28 | $28.62 | $45.93 | 602,580 | — | — |
| 1999-05-27 | $27.12 | $43.52 | 642,268 | — | — |
| 1999-05-26 | $29.13 | $46.76 | 435,116 | — | — |
| 1999-05-25 | $27.89 | $44.77 | 300,201 | — | — |
| 1999-05-24 | $28.13 | $45.14 | 338,195 | — | — |
| 1999-05-21 | $27.94 | $44.85 | 307,582 | — | — |
| 1999-05-20 | $28.20 | $45.26 | 256,883 | — | — |
| 1999-05-19 | $28.41 | $45.59 | 236,313 | — | — |
| 1999-05-18 | $28.05 | $45.01 | 483,153 | — | — |
| 1999-05-17 | $27.71 | $44.48 | 482,064 | — | — |
| 1999-05-14 | $28.93 | $46.42 | 388,168 | — | — |
| 1999-05-13 | $29.29 | $47.00 | 326,700 | — | — |
| 1999-05-12 | $28.77 | $46.18 | 186,461 | — | — |
| 1999-05-11 | $28.98 | $46.51 | 224,576 | — | — |
| 1999-05-10 | $28.31 | $45.43 | 314,600 | — | — |
| 1999-05-07 | $29.31 | $47.05 | 334,323 | — | — |
| 1999-05-06 | $29.44 | $47.25 | 487,388 | — | — |
| 1999-05-05 | $29.86 | $47.92 | 208,604 | — | — |
| 1999-05-04 | $29.62 | $47.54 | 428,703 | — | — |
| 1999-05-03 | $30.06 | $48.25 | 817,355 | — | — |
| 1999-04-30 | $29.29 | $47.00 | 627,264 | — | — |
| 1999-04-29 | $29.18 | $46.84 | 597,740 | — | — |
| 1999-04-28 | $28.93 | $46.42 | 716,078 | — | — |
| 1999-04-27 | $28.38 | $45.55 | 320,166 | — | — |
| 1999-04-26 | $28.28 | $45.39 | 373,890 | — | — |
| 1999-04-23 | $28.25 | $45.35 | 138,061 | — | — |
| 1999-04-22 | $28.59 | $45.89 | 266,926 | — | — |
| 1999-04-21 | $28.77 | $46.18 | 468,512 | — | — |
| 1999-04-20 | $28.46 | $45.68 | 320,771 | — | — |
| 1999-04-19 | $28.25 | $45.35 | 568,579 | — | — |
| 1999-04-16 | $27.58 | $44.27 | 529,738 | — | — |
| 1999-04-15 | $27.69 | $44.43 | 262,086 | — | — |
| 1999-04-14 | $27.58 | $44.27 | 669,856 | — | — |
| 1999-04-13 | $27.38 | $43.94 | 476,135 | — | — |
| 1999-04-12 | $27.27 | $43.77 | 544,137 | — | — |
| 1999-04-09 | $27.22 | $43.69 | 494,769 | — | — |
| 1999-04-08 | $26.56 | $42.63 | 370,381 | — | — |
| 1999-04-07 | $26.39 | $42.36 | 354,530 | — | — |
| 1999-04-06 | $26.34 | $42.28 | 423,621 | — | — |
| 1999-04-05 | $27.14 | $43.56 | 806,102 | — | — |
| 1999-04-01 | $26.01 | $41.74 | 346,665 | — | — |
| 1999-03-31 | $25.57 | $41.04 | 556,721 | — | — |
| 1999-03-30 | $26.08 | $41.86 | 471,053 | — | — |
| 1999-03-29 | $26.68 | $42.82 | 508,442 | — | — |
| 1999-03-26 | $25.93 | $41.62 | 294,877 | — | — |
| 1999-03-25 | $26.76 | $42.94 | 348,117 | — | — |
| 1999-03-24 | $26.60 | $42.69 | 287,859 | — | — |
| 1999-03-23 | $26.76 | $42.94 | 519,816 | — | — |
| 1999-03-22 | $27.43 | $44.02 | 727,815 | — | — |
| 1999-03-19 | $27.53 | $44.19 | 1,496,165 | — | — |
| 1999-03-18 | $27.22 | $43.69 | 594,231 | — | — |
| 1999-03-17 | $26.70 | $42.86 | 584,188 | — | — |
| 1999-03-16 | $26.76 | $42.94 | 291,368 | — | — |
| 1999-03-15 | $27.12 | $43.52 | 442,860 | — | — |
| 1999-03-12 | $26.78 | $42.72 | 345,455 | — | — |
| 1999-03-11 | $26.86 | $42.84 | 330,572 | — | — |
| 1999-03-10 | $26.76 | $42.68 | 318,956 | — | — |
| 1999-03-09 | $26.24 | $41.85 | 390,709 | — | — |
| 1999-03-08 | $26.03 | $41.52 | 301,774 | — | — |
| 1999-03-05 | $26.55 | $42.35 | 340,010 | — | — |
| 1999-03-04 | $26.50 | $42.27 | 344,366 | — | — |
| 1999-03-03 | $26.14 | $41.69 | 275,396 | — | — |
| 1999-03-02 | $26.08 | $41.61 | 301,290 | — | — |
| 1999-03-01 | $26.24 | $41.85 | 392,766 | — | — |
| 1999-02-26 | $26.24 | $41.85 | 405,834 | — | — |
| 1999-02-25 | $25.88 | $41.28 | 491,865 | — | — |
| 1999-02-24 | $25.98 | $41.44 | 339,526 | — | — |
| 1999-02-23 | $26.70 | $42.59 | 470,932 | — | — |
| 1999-02-22 | $27.22 | $43.42 | 390,346 | — | — |
| 1999-02-19 | $26.34 | $42.02 | 403,777 | — | — |
| 1999-02-18 | $26.55 | $42.35 | 603,185 | — | — |
| 1999-02-17 | $26.32 | $41.98 | 644,446 | — | — |
| 1999-02-16 | $26.55 | $42.35 | 704,704 | — | — |
| 1999-02-12 | $26.21 | $41.81 | 754,314 | — | — |
| 1999-02-11 | $26.03 | $41.52 | 407,649 | — | — |
| 1999-02-10 | $26.03 | $41.52 | 325,127 | — | — |
| 1999-02-09 | $26.14 | $41.69 | 353,441 | — | — |
| 1999-02-08 | $25.93 | $41.36 | 275,517 | — | — |
| 1999-02-05 | $26.11 | $41.65 | 465,124 | — | — |
| 1999-02-04 | $25.52 | $40.70 | 317,141 | — | — |
| 1999-02-03 | $26.70 | $42.59 | 507,595 | — | — |
| 1999-02-02 | $26.14 | $41.69 | 419,870 | — | — |
| 1999-02-01 | $27.17 | $43.34 | 1,045,440 | — | — |
| 1999-01-29 | $25.72 | $41.03 | 614,438 | — | — |
| 1999-01-28 | $26.27 | $41.89 | 749,111 | — | — |
| 1999-01-27 | $25.41 | $40.53 | 392,403 | — | — |
| 1999-01-26 | $26.19 | $41.77 | 475,530 | — | — |
| 1999-01-25 | $26.11 | $41.65 | 258,335 | — | — |
| 1999-01-22 | $26.03 | $41.52 | 457,259 | — | — |
| 1999-01-21 | $26.29 | $41.94 | 670,824 | — | — |
| 1999-01-20 | $25.72 | $41.03 | 615,648 | — | — |
| 1999-01-19 | $26.24 | $41.85 | 337,953 | — | — |
| 1999-01-15 | $26.45 | $42.18 | 728,783 | — | — |
| 1999-01-14 | $25.67 | $40.95 | 697,686 | — | — |
| 1999-01-13 | $25.93 | $41.36 | 689,942 | — | — |
| 1999-01-12 | $26.14 | $41.69 | 812,394 | — | — |
| 1999-01-11 | $26.08 | $41.61 | 611,413 | — | — |
| 1999-01-08 | $25.83 | $41.19 | 1,047,981 | — | — |
| 1999-01-07 | $25.15 | $40.12 | 824,615 | — | — |
| 1999-01-06 | $26.03 | $41.52 | 1,402,874 | — | — |
| 1999-01-05 | $25.52 | $40.70 | 913,792 | — | — |
| 1999-01-04 | $24.85 | $39.63 | 561,682 | — | — |