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 | $16.56 | $57.63 | 9,500 | — | — |
| 1999-12-30 | $16.69 | $58.07 | 14,000 | — | — |
| 1999-12-29 | $16.63 | $57.85 | 14,600 | — | — |
| 1999-12-28 | $16.50 | $57.42 | 23,300 | — | — |
| 1999-12-27 | $16.50 | $57.42 | 6,900 | — | — |
| 1999-12-23 | $16.50 | $57.42 | 14,300 | — | — |
| 1999-12-22 | $16.63 | $57.85 | 15,100 | — | — |
| 1999-12-21 | $16.50 | $57.42 | 10,400 | — | — |
| 1999-12-20 | $16.50 | $57.42 | 21,300 | — | — |
| 1999-12-17 | $16.44 | $57.20 | 12,300 | — | — |
| 1999-12-16 | $16.31 | $56.76 | 15,500 | — | — |
| 1999-12-15 | $16.63 | $56.57 | 5,000 | — | — |
| 1999-12-14 | $16.44 | $55.93 | 12,600 | — | — |
| 1999-12-13 | $16.69 | $56.78 | 9,000 | — | — |
| 1999-12-10 | $16.69 | $56.78 | 12,100 | — | — |
| 1999-12-09 | $17.00 | $57.85 | 26,300 | — | — |
| 1999-12-08 | $16.75 | $57.00 | 15,600 | — | — |
| 1999-12-07 | $16.69 | $56.78 | 12,800 | — | — |
| 1999-12-06 | $16.69 | $56.78 | 20,100 | — | — |
| 1999-12-03 | $16.69 | $56.78 | 20,000 | — | — |
| 1999-12-02 | $16.75 | $57.00 | 7,000 | — | — |
| 1999-12-01 | $17.00 | $57.85 | 10,900 | — | — |
| 1999-11-30 | $17.06 | $58.06 | 3,300 | — | — |
| 1999-11-29 | $17.13 | $58.27 | 17,900 | — | — |
| 1999-11-26 | $17.06 | $58.06 | 500 | — | — |
| 1999-11-24 | $17.00 | $57.85 | 9,500 | — | — |
| 1999-11-23 | $17.06 | $58.06 | 16,500 | — | — |
| 1999-11-22 | $17.25 | $58.70 | 6,700 | — | — |
| 1999-11-19 | $17.44 | $59.34 | 8,600 | — | — |
| 1999-11-18 | $17.38 | $59.12 | 10,000 | — | — |
| 1999-11-17 | $17.31 | $58.91 | 14,800 | — | — |
| 1999-11-16 | $17.25 | $58.70 | 8,600 | — | — |
| 1999-11-15 | $17.25 | $58.70 | 19,500 | — | — |
| 1999-11-12 | $17.00 | $57.85 | 11,300 | — | — |
| 1999-11-11 | $17.06 | $58.06 | 7,600 | — | — |
| 1999-11-10 | $17.06 | $58.06 | 7,700 | — | — |
| 1999-11-09 | $17.19 | $58.49 | 11,900 | — | — |
| 1999-11-08 | $17.56 | $59.76 | 11,200 | — | — |
| 1999-11-05 | $17.69 | $60.19 | 12,200 | — | — |
| 1999-11-04 | $17.50 | $59.55 | 2,900 | — | — |
| 1999-11-03 | $17.56 | $59.76 | 2,500 | — | — |
| 1999-11-02 | $17.31 | $58.91 | 23,200 | — | — |
| 1999-11-01 | $17.25 | $58.70 | 7,800 | — | — |
| 1999-10-29 | $17.06 | $58.06 | 17,400 | — | — |
| 1999-10-28 | $17.00 | $57.85 | 14,000 | — | — |
| 1999-10-27 | $16.81 | $57.21 | 17,600 | — | — |
| 1999-10-26 | $17.00 | $57.85 | 12,900 | — | — |
| 1999-10-25 | $16.88 | $57.42 | 7,800 | — | — |
| 1999-10-22 | $16.88 | $57.42 | 5,500 | — | — |
| 1999-10-21 | $16.88 | $57.42 | 3,800 | — | — |
| 1999-10-20 | $16.94 | $57.64 | 7,100 | — | — |
| 1999-10-19 | $16.81 | $57.21 | 7,700 | — | — |
| 1999-10-18 | $17.06 | $58.06 | 6,400 | — | — |
| 1999-10-15 | $16.88 | $57.42 | 6,300 | — | — |
| 1999-10-14 | $17.00 | $57.85 | 6,700 | — | — |
| 1999-10-13 | $16.88 | $57.42 | 24,400 | — | — |
| 1999-10-12 | $16.81 | $57.21 | 13,100 | — | — |
| 1999-10-11 | $16.94 | $57.64 | 8,100 | — | — |
| 1999-10-08 | $17.00 | $57.85 | 3,800 | — | — |
| 1999-10-07 | $16.94 | $57.64 | 5,700 | — | — |
| 1999-10-06 | $16.94 | $57.64 | 2,700 | — | — |
| 1999-10-05 | $17.06 | $58.06 | 12,800 | — | — |
| 1999-10-04 | $16.94 | $57.64 | 9,400 | — | — |
| 1999-10-01 | $17.00 | $57.85 | 6,600 | — | — |
| 1999-09-30 | $17.06 | $58.06 | 23,000 | — | — |
| 1999-09-29 | $16.88 | $57.42 | 9,100 | — | — |
| 1999-09-28 | $17.00 | $57.85 | 5,600 | — | — |
| 1999-09-27 | $17.06 | $58.06 | 11,200 | — | — |
| 1999-09-24 | $17.00 | $57.85 | 9,600 | — | — |
| 1999-09-23 | $17.06 | $58.06 | 8,200 | — | — |
| 1999-09-22 | $17.19 | $58.49 | 29,100 | — | — |
| 1999-09-21 | $17.25 | $58.70 | 15,000 | — | — |
| 1999-09-20 | $17.31 | $58.91 | 11,300 | — | — |
| 1999-09-17 | $17.31 | $58.91 | 7,800 | — | — |
| 1999-09-16 | $17.31 | $58.91 | 9,900 | — | — |
| 1999-09-15 | $17.63 | $58.71 | 8,800 | — | — |
| 1999-09-14 | $17.69 | $58.91 | 4,600 | — | — |
| 1999-09-13 | $17.75 | $59.12 | 19,600 | — | — |
| 1999-09-10 | $17.75 | $59.12 | 2,400 | — | — |
| 1999-09-09 | $17.69 | $58.91 | 8,600 | — | — |
| 1999-09-08 | $17.69 | $58.91 | 6,900 | — | — |
| 1999-09-07 | $17.75 | $59.12 | 11,200 | — | — |
| 1999-09-03 | $17.81 | $59.33 | 5,800 | — | — |
| 1999-09-02 | $17.63 | $58.71 | 15,000 | — | — |
| 1999-09-01 | $17.81 | $59.33 | 2,500 | — | — |
| 1999-08-31 | $17.75 | $59.12 | 3,800 | — | — |
| 1999-08-30 | $17.75 | $59.12 | 11,600 | — | — |
| 1999-08-27 | $18.06 | $60.16 | 3,400 | — | — |
| 1999-08-26 | $18.00 | $59.95 | 12,700 | — | — |
| 1999-08-25 | $17.94 | $59.75 | 8,000 | — | — |
| 1999-08-24 | $17.88 | $59.54 | 23,800 | — | — |
| 1999-08-23 | $17.94 | $59.75 | 5,800 | — | — |
| 1999-08-20 | $17.94 | $59.75 | 24,700 | — | — |
| 1999-08-19 | $17.75 | $59.12 | 5,300 | — | — |
| 1999-08-18 | $17.69 | $58.91 | 6,300 | — | — |
| 1999-08-17 | $17.69 | $58.91 | 5,500 | — | — |
| 1999-08-16 | $17.69 | $58.91 | 6,800 | — | — |
| 1999-08-13 | $17.63 | $58.71 | 1,600 | — | — |
| 1999-08-12 | $17.69 | $58.91 | 1,700 | — | — |
| 1999-08-11 | $17.81 | $59.33 | 5,500 | — | — |
| 1999-08-10 | $17.38 | $57.87 | 8,300 | — | — |
| 1999-08-09 | $17.75 | $59.12 | 5,700 | — | — |
| 1999-08-06 | $18.06 | $60.16 | 5,700 | — | — |
| 1999-08-05 | $18.06 | $60.16 | 1,400 | — | — |
| 1999-08-04 | $18.13 | $60.37 | 1,700 | — | — |
| 1999-08-03 | $18.19 | $60.58 | 5,500 | — | — |
| 1999-08-02 | $18.06 | $60.16 | 9,400 | — | — |
| 1999-07-30 | $18.19 | $60.58 | 2,500 | — | — |
| 1999-07-29 | $18.19 | $60.58 | 5,400 | — | — |
| 1999-07-28 | $18.13 | $60.37 | 500 | — | — |
| 1999-07-27 | $18.25 | $60.79 | 13,800 | — | — |
| 1999-07-26 | $18.19 | $60.58 | 8,200 | — | — |
| 1999-07-23 | $18.13 | $60.37 | 9,000 | — | — |
| 1999-07-22 | $18.38 | $61.20 | 15,200 | — | — |
| 1999-07-21 | $18.31 | $61.00 | 3,800 | — | — |
| 1999-07-20 | $18.25 | $60.79 | 30,900 | — | — |
| 1999-07-19 | $18.44 | $61.41 | 11,000 | — | — |
| 1999-07-16 | $18.31 | $61.00 | 4,600 | — | — |
| 1999-07-15 | $18.31 | $61.00 | 5,000 | — | — |
| 1999-07-14 | $18.38 | $61.20 | 8,800 | — | — |
| 1999-07-13 | $18.25 | $60.79 | 2,700 | — | — |
| 1999-07-12 | $18.31 | $61.00 | 12,300 | — | — |
| 1999-07-09 | $18.25 | $60.79 | 4,800 | — | — |
| 1999-07-08 | $18.25 | $60.79 | 13,100 | — | — |
| 1999-07-07 | $18.25 | $60.79 | 14,100 | — | — |
| 1999-07-06 | $18.31 | $61.00 | 42,900 | — | — |
| 1999-07-02 | $18.19 | $60.58 | 8,000 | — | — |
| 1999-07-01 | $18.31 | $61.00 | 40,700 | — | — |
| 1999-06-30 | $18.31 | $61.00 | 3,700 | — | — |
| 1999-06-29 | $18.31 | $61.00 | 5,900 | — | — |
| 1999-06-28 | $18.38 | $61.20 | 3,000 | — | — |
| 1999-06-25 | $18.38 | $61.20 | 1,400 | — | — |
| 1999-06-24 | $18.25 | $60.79 | 5,100 | — | — |
| 1999-06-23 | $18.31 | $61.00 | 7,500 | — | — |
| 1999-06-22 | $18.31 | $61.00 | 3,300 | — | — |
| 1999-06-21 | $18.50 | $61.62 | 5,900 | — | — |
| 1999-06-18 | $18.75 | $62.45 | 7,900 | — | — |
| 1999-06-17 | $18.75 | $62.45 | 13,100 | — | — |
| 1999-06-16 | $18.81 | $61.44 | 6,100 | — | — |
| 1999-06-15 | $18.75 | $61.24 | 5,500 | — | — |
| 1999-06-14 | $18.69 | $61.03 | 4,900 | — | — |
| 1999-06-11 | $18.75 | $61.24 | 11,100 | — | — |
| 1999-06-10 | $18.94 | $61.85 | 3,200 | — | — |
| 1999-06-09 | $18.88 | $61.65 | 12,800 | — | — |
| 1999-06-08 | $19.00 | $62.05 | 21,100 | — | — |
| 1999-06-07 | $18.88 | $61.65 | 10,700 | — | — |
| 1999-06-04 | $19.00 | $62.05 | 10,500 | — | — |
| 1999-06-03 | $19.19 | $62.67 | 5,300 | — | — |
| 1999-06-02 | $19.19 | $62.67 | 2,700 | — | — |
| 1999-06-01 | $19.13 | $62.46 | 6,800 | — | — |
| 1999-05-28 | $19.19 | $62.67 | 6,200 | — | — |
| 1999-05-27 | $19.25 | $62.87 | 4,500 | — | — |
| 1999-05-26 | $19.25 | $62.87 | 3,700 | — | — |
| 1999-05-25 | $19.50 | $63.69 | 7,400 | — | — |
| 1999-05-24 | $19.44 | $63.48 | 10,300 | — | — |
| 1999-05-21 | $19.56 | $63.89 | 3,500 | — | — |
| 1999-05-20 | $19.69 | $64.30 | 4,800 | — | — |
| 1999-05-19 | $19.63 | $64.10 | 8,500 | — | — |
| 1999-05-18 | $19.63 | $64.10 | 11,000 | — | — |
| 1999-05-17 | $19.69 | $64.30 | 9,500 | — | — |
| 1999-05-14 | $19.75 | $64.50 | 5,600 | — | — |
| 1999-05-13 | $19.75 | $64.50 | 13,600 | — | — |
| 1999-05-12 | $19.81 | $64.71 | 3,900 | — | — |
| 1999-05-11 | $19.81 | $64.71 | 5,400 | — | — |
| 1999-05-10 | $19.81 | $64.71 | 9,800 | — | — |
| 1999-05-07 | $19.81 | $64.71 | 5,600 | — | — |
| 1999-05-06 | $19.75 | $64.50 | 15,200 | — | — |
| 1999-05-05 | $19.75 | $64.50 | 2,200 | — | — |
| 1999-05-04 | $19.75 | $64.50 | 3,200 | — | — |
| 1999-05-03 | $19.81 | $64.71 | 2,200 | — | — |
| 1999-04-30 | $19.88 | $64.91 | 2,900 | — | — |
| 1999-04-29 | $19.88 | $64.91 | 9,200 | — | — |
| 1999-04-28 | $19.69 | $64.30 | 4,700 | — | — |
| 1999-04-27 | $19.69 | $64.30 | 6,900 | — | — |
| 1999-04-26 | $19.75 | $64.50 | 2,500 | — | — |
| 1999-04-23 | $19.69 | $64.30 | 6,100 | — | — |
| 1999-04-22 | $19.75 | $64.50 | 10,700 | — | — |
| 1999-04-21 | $19.94 | $65.12 | 9,500 | — | — |
| 1999-04-20 | $19.81 | $64.71 | 8,300 | — | — |
| 1999-04-19 | $20.00 | $65.32 | 8,900 | — | — |
| 1999-04-16 | $20.13 | $65.73 | 4,900 | — | — |
| 1999-04-15 | $20.19 | $65.93 | 6,100 | — | — |
| 1999-04-14 | $20.13 | $65.73 | 2,200 | — | — |
| 1999-04-13 | $20.06 | $65.52 | 10,100 | — | — |
| 1999-04-12 | $20.44 | $66.75 | 9,800 | — | — |
| 1999-04-09 | $20.31 | $66.34 | 16,000 | — | — |
| 1999-04-08 | $20.31 | $66.34 | 8,100 | — | — |
| 1999-04-07 | $20.19 | $65.93 | 9,400 | — | — |
| 1999-04-06 | $20.25 | $66.14 | 9,400 | — | — |
| 1999-04-05 | $20.13 | $65.73 | 8,000 | — | — |
| 1999-04-01 | $20.13 | $65.73 | 13,700 | — | — |
| 1999-03-31 | $20.56 | $67.16 | 8,500 | — | — |
| 1999-03-30 | $20.63 | $67.36 | 2,800 | — | — |
| 1999-03-29 | $20.75 | $67.77 | 2,500 | — | — |
| 1999-03-26 | $20.69 | $67.57 | 19,300 | — | — |
| 1999-03-25 | $20.75 | $67.77 | 3,200 | — | — |
| 1999-03-24 | $20.81 | $67.97 | 6,000 | — | — |
| 1999-03-23 | $20.88 | $68.18 | 7,500 | — | — |
| 1999-03-22 | $21.00 | $68.59 | 7,100 | — | — |
| 1999-03-19 | $21.25 | $69.40 | 18,900 | — | — |
| 1999-03-18 | $21.00 | $68.59 | 7,800 | — | — |
| 1999-03-17 | $21.38 | $68.63 | 7,300 | — | — |
| 1999-03-16 | $21.50 | $69.03 | 7,800 | — | — |
| 1999-03-15 | $21.19 | $68.03 | 3,600 | — | — |
| 1999-03-12 | $21.31 | $68.43 | 18,500 | — | — |
| 1999-03-11 | $21.44 | $68.83 | 2,600 | — | — |
| 1999-03-10 | $21.56 | $69.23 | 3,100 | — | — |
| 1999-03-09 | $21.38 | $68.63 | 4,400 | — | — |
| 1999-03-08 | $21.38 | $68.63 | 2,700 | — | — |
| 1999-03-05 | $21.38 | $68.63 | 1,500 | — | — |
| 1999-03-04 | $21.31 | $68.43 | 3,700 | — | — |
| 1999-03-03 | $21.31 | $68.43 | 6,800 | — | — |
| 1999-03-02 | $21.63 | $69.43 | 7,700 | — | — |
| 1999-03-01 | $21.31 | $68.43 | 2,400 | — | — |
| 1999-02-26 | $21.31 | $68.43 | 5,100 | — | — |
| 1999-02-25 | $21.63 | $69.43 | 5,700 | — | — |
| 1999-02-24 | $21.75 | $69.83 | 3,600 | — | — |
| 1999-02-23 | $21.88 | $70.23 | 5,300 | — | — |
| 1999-02-22 | $21.75 | $69.83 | 8,900 | — | — |
| 1999-02-19 | $21.75 | $69.83 | 3,300 | — | — |
| 1999-02-18 | $21.44 | $68.83 | 4,100 | — | — |
| 1999-02-17 | $21.56 | $69.23 | 2,600 | — | — |
| 1999-02-16 | $21.56 | $69.23 | 5,500 | — | — |
| 1999-02-12 | $21.75 | $69.83 | 5,600 | — | — |
| 1999-02-11 | $21.56 | $69.23 | 6,100 | — | — |
| 1999-02-10 | $21.75 | $69.83 | 2,400 | — | — |
| 1999-02-09 | $21.69 | $69.63 | 6,900 | — | — |
| 1999-02-08 | $21.63 | $69.43 | 3,500 | — | — |
| 1999-02-05 | $21.56 | $69.23 | 5,200 | — | — |
| 1999-02-04 | $21.69 | $69.63 | 6,000 | — | — |
| 1999-02-03 | $21.56 | $69.23 | 16,100 | — | — |
| 1999-02-02 | $21.31 | $68.43 | 5,800 | — | — |
| 1999-02-01 | $21.19 | $68.03 | 3,300 | — | — |
| 1999-01-29 | $21.31 | $68.43 | 4,400 | — | — |
| 1999-01-28 | $21.38 | $68.63 | 6,400 | — | — |
| 1999-01-27 | $21.38 | $68.63 | 8,900 | — | — |
| 1999-01-26 | $21.13 | $67.83 | 22,400 | — | — |
| 1999-01-25 | $21.50 | $69.03 | 17,000 | — | — |
| 1999-01-22 | $21.75 | $69.83 | 12,100 | — | — |
| 1999-01-21 | $21.63 | $69.43 | 3,100 | — | — |
| 1999-01-20 | $21.56 | $69.23 | 16,200 | — | — |
| 1999-01-19 | $21.50 | $69.03 | 18,000 | — | — |
| 1999-01-15 | $21.50 | $69.03 | 4,900 | — | — |
| 1999-01-14 | $21.31 | $68.43 | 7,600 | — | — |
| 1999-01-13 | $21.13 | $67.83 | 11,700 | — | — |
| 1999-01-12 | $21.13 | $67.83 | 6,100 | — | — |
| 1999-01-11 | $21.56 | $69.23 | 1,400 | — | — |
| 1999-01-08 | $21.50 | $69.03 | 8,100 | — | — |
| 1999-01-07 | $21.75 | $69.83 | 1,600 | — | — |
| 1999-01-06 | $21.63 | $69.43 | 6,200 | — | — |
| 1999-01-05 | $21.81 | $70.03 | 3,100 | — | — |
| 1999-01-04 | $21.75 | $69.83 | 2,800 | — | — |