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 2026-08-27
- 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 | $21.44 | $28.49 | 124,800 | — | — |
| 1999-12-30 | $21.50 | $28.57 | 280,600 | — | — |
| 1999-12-29 | $21.44 | $28.49 | 348,400 | — | — |
| 1999-12-28 | $20.69 | $27.49 | 429,100 | — | — |
| 1999-12-27 | $20.56 | $27.32 | 478,800 | — | — |
| 1999-12-23 | $21.69 | $28.82 | 176,400 | — | — |
| 1999-12-22 | $21.00 | $27.90 | 166,000 | — | — |
| 1999-12-21 | $21.38 | $28.40 | 431,200 | — | — |
| 1999-12-20 | $21.25 | $28.24 | 345,500 | — | — |
| 1999-12-17 | $21.50 | $28.57 | 647,400 | — | — |
| 1999-12-16 | $21.00 | $27.90 | 357,600 | — | — |
| 1999-12-15 | $20.75 | $27.57 | 339,600 | — | — |
| 1999-12-14 | $20.94 | $27.82 | 718,100 | — | — |
| 1999-12-13 | $20.00 | $26.57 | 724,100 | — | — |
| 1999-12-10 | $20.31 | $26.99 | 344,300 | — | — |
| 1999-12-09 | $21.31 | $28.32 | 341,200 | — | — |
| 1999-12-08 | $20.88 | $27.74 | 293,600 | — | — |
| 1999-12-07 | $21.00 | $27.90 | 272,900 | — | — |
| 1999-12-06 | $21.06 | $27.99 | 260,100 | — | — |
| 1999-12-03 | $21.56 | $28.65 | 319,600 | — | — |
| 1999-12-02 | $21.38 | $28.40 | 177,800 | — | — |
| 1999-12-01 | $21.31 | $28.32 | 271,700 | — | — |
| 1999-11-30 | $21.44 | $28.49 | 317,100 | — | — |
| 1999-11-29 | $21.56 | $28.65 | 263,100 | — | — |
| 1999-11-26 | $21.56 | $28.65 | 167,900 | — | — |
| 1999-11-24 | $21.81 | $28.98 | 348,700 | — | — |
| 1999-11-23 | $22.13 | $29.40 | 279,500 | — | — |
| 1999-11-22 | $22.38 | $29.61 | 367,000 | — | — |
| 1999-11-19 | $22.88 | $30.27 | 337,700 | — | — |
| 1999-11-18 | $23.25 | $30.77 | 289,200 | — | — |
| 1999-11-17 | $24.13 | $31.93 | 210,800 | — | — |
| 1999-11-16 | $24.00 | $31.76 | 225,300 | — | — |
| 1999-11-15 | $23.69 | $31.35 | 316,700 | — | — |
| 1999-11-12 | $22.88 | $30.27 | 198,400 | — | — |
| 1999-11-11 | $23.06 | $30.52 | 175,400 | — | — |
| 1999-11-10 | $23.19 | $30.69 | 223,500 | — | — |
| 1999-11-09 | $23.56 | $31.18 | 672,800 | — | — |
| 1999-11-08 | $23.38 | $30.93 | 566,600 | — | — |
| 1999-11-05 | $22.69 | $30.02 | 359,100 | — | — |
| 1999-11-04 | $21.94 | $29.03 | 227,900 | — | — |
| 1999-11-03 | $22.00 | $29.11 | 406,000 | — | — |
| 1999-11-02 | $22.06 | $29.20 | 360,400 | — | — |
| 1999-11-01 | $22.19 | $29.36 | 434,200 | — | — |
| 1999-10-29 | $22.19 | $29.36 | 648,200 | — | — |
| 1999-10-28 | $21.75 | $28.78 | 934,600 | — | — |
| 1999-10-27 | $21.38 | $28.29 | 469,200 | — | — |
| 1999-10-26 | $21.75 | $28.78 | 640,700 | — | — |
| 1999-10-25 | $22.06 | $29.20 | 567,000 | — | — |
| 1999-10-22 | $22.25 | $29.45 | 408,500 | — | — |
| 1999-10-21 | $21.94 | $29.03 | 442,300 | — | — |
| 1999-10-20 | $22.13 | $29.28 | 757,500 | — | — |
| 1999-10-19 | $21.81 | $28.87 | 948,300 | — | — |
| 1999-10-18 | $22.13 | $29.28 | 1,147,300 | — | — |
| 1999-10-15 | $22.00 | $29.11 | 12,524,600 | — | — |
| 1999-10-14 | $20.13 | $26.63 | 626,900 | — | — |
| 1999-10-13 | $20.38 | $26.96 | 460,100 | — | — |
| 1999-10-12 | $20.44 | $27.05 | 437,700 | — | — |
| 1999-10-11 | $20.88 | $27.63 | 340,500 | — | — |
| 1999-10-08 | $20.69 | $27.38 | 623,400 | — | — |
| 1999-10-07 | $20.13 | $26.63 | 555,700 | — | — |
| 1999-10-06 | $19.63 | $25.97 | 801,500 | — | — |
| 1999-10-05 | $18.81 | $24.90 | 647,200 | — | — |
| 1999-10-04 | $18.94 | $25.06 | 571,300 | — | — |
| 1999-10-01 | $19.31 | $25.56 | 780,000 | — | — |
| 1999-09-30 | $19.69 | $26.05 | 599,400 | — | — |
| 1999-09-29 | $19.69 | $26.05 | 885,700 | — | — |
| 1999-09-28 | $19.69 | $26.05 | 572,500 | — | — |
| 1999-09-27 | $20.06 | $26.55 | 485,300 | — | — |
| 1999-09-24 | $20.25 | $26.80 | 763,000 | — | — |
| 1999-09-23 | $21.19 | $28.04 | 188,100 | — | — |
| 1999-09-22 | $21.56 | $28.54 | 264,300 | — | — |
| 1999-09-21 | $21.38 | $28.29 | 254,600 | — | — |
| 1999-09-20 | $21.56 | $28.54 | 212,300 | — | — |
| 1999-09-17 | $21.44 | $28.37 | 397,500 | — | — |
| 1999-09-16 | $21.56 | $28.54 | 265,600 | — | — |
| 1999-09-15 | $21.69 | $28.70 | 567,800 | — | — |
| 1999-09-14 | $22.44 | $29.69 | 285,400 | — | — |
| 1999-09-13 | $23.00 | $30.44 | 187,100 | — | — |
| 1999-09-10 | $22.81 | $30.19 | 322,200 | — | — |
| 1999-09-09 | $22.69 | $30.02 | 199,300 | — | — |
| 1999-09-08 | $22.75 | $30.11 | 266,900 | — | — |
| 1999-09-07 | $22.94 | $30.36 | 259,600 | — | — |
| 1999-09-03 | $22.69 | $30.02 | 315,800 | — | — |
| 1999-09-02 | $22.63 | $29.94 | 176,800 | — | — |
| 1999-09-01 | $22.81 | $30.19 | 294,000 | — | — |
| 1999-08-31 | $22.13 | $29.28 | 272,600 | — | — |
| 1999-08-30 | $23.00 | $30.44 | 276,400 | — | — |
| 1999-08-27 | $22.88 | $30.27 | 293,500 | — | — |
| 1999-08-26 | $23.75 | $31.43 | 282,900 | — | — |
| 1999-08-25 | $23.44 | $31.02 | 167,400 | — | — |
| 1999-08-24 | $23.56 | $31.06 | 94,900 | — | — |
| 1999-08-23 | $23.50 | $30.98 | 222,000 | — | — |
| 1999-08-20 | $23.25 | $30.65 | 218,400 | — | — |
| 1999-08-19 | $23.94 | $31.56 | 104,600 | — | — |
| 1999-08-18 | $24.06 | $31.72 | 241,100 | — | — |
| 1999-08-17 | $24.13 | $31.80 | 190,200 | — | — |
| 1999-08-16 | $23.81 | $31.39 | 297,700 | — | — |
| 1999-08-13 | $23.50 | $30.98 | 283,300 | — | — |
| 1999-08-12 | $23.88 | $31.47 | 100,500 | — | — |
| 1999-08-11 | $24.00 | $31.64 | 269,300 | — | — |
| 1999-08-10 | $23.63 | $31.15 | 197,700 | — | — |
| 1999-08-09 | $24.19 | $31.89 | 188,000 | — | — |
| 1999-08-06 | $24.63 | $32.46 | 162,700 | — | — |
| 1999-08-05 | $24.56 | $32.38 | 273,200 | — | — |
| 1999-08-04 | $24.88 | $32.79 | 331,400 | — | — |
| 1999-08-03 | $25.00 | $32.96 | 877,300 | — | — |
| 1999-08-02 | $25.25 | $33.29 | 311,700 | — | — |
| 1999-07-30 | $25.63 | $33.78 | 285,100 | — | — |
| 1999-07-29 | $25.75 | $33.95 | 261,000 | — | — |
| 1999-07-28 | $26.44 | $34.85 | 249,800 | — | — |
| 1999-07-27 | $27.00 | $35.59 | 400,800 | — | — |
| 1999-07-26 | $26.56 | $35.02 | 224,600 | — | — |
| 1999-07-23 | $27.38 | $36.09 | 382,700 | — | — |
| 1999-07-22 | $26.69 | $35.18 | 667,400 | — | — |
| 1999-07-21 | $27.13 | $35.76 | 392,500 | — | — |
| 1999-07-20 | $26.56 | $35.02 | 326,700 | — | — |
| 1999-07-19 | $27.44 | $36.17 | 229,800 | — | — |
| 1999-07-16 | $27.44 | $36.17 | 270,900 | — | — |
| 1999-07-15 | $27.31 | $36.01 | 328,600 | — | — |
| 1999-07-14 | $27.63 | $36.42 | 180,500 | — | — |
| 1999-07-13 | $27.19 | $35.84 | 302,500 | — | — |
| 1999-07-12 | $27.75 | $36.58 | 487,000 | — | — |
| 1999-07-09 | $27.69 | $36.50 | 128,600 | — | — |
| 1999-07-08 | $27.88 | $36.75 | 358,200 | — | — |
| 1999-07-07 | $27.38 | $36.09 | 360,700 | — | — |
| 1999-07-06 | $27.63 | $36.42 | 233,900 | — | — |
| 1999-07-02 | $27.31 | $36.01 | 96,400 | — | — |
| 1999-07-01 | $27.75 | $36.58 | 276,300 | — | — |
| 1999-06-30 | $27.81 | $36.67 | 581,900 | — | — |
| 1999-06-29 | $26.94 | $35.51 | 264,700 | — | — |
| 1999-06-28 | $26.75 | $35.26 | 218,600 | — | — |
| 1999-06-25 | $25.81 | $34.03 | 159,400 | — | — |
| 1999-06-24 | $25.81 | $34.03 | 105,900 | — | — |
| 1999-06-23 | $26.88 | $35.43 | 185,700 | — | — |
| 1999-06-22 | $26.50 | $34.94 | 208,500 | — | — |
| 1999-06-21 | $26.44 | $34.85 | 370,500 | — | — |
| 1999-06-18 | $26.16 | $34.48 | 423,000 | — | — |
| 1999-06-17 | $26.19 | $34.52 | 257,500 | — | — |
| 1999-06-16 | $26.00 | $34.28 | 266,700 | — | — |
| 1999-06-15 | $25.63 | $33.78 | 172,500 | — | — |
| 1999-06-14 | $25.81 | $34.03 | 117,300 | — | — |
| 1999-06-11 | $25.94 | $34.19 | 128,500 | — | — |
| 1999-06-10 | $26.75 | $35.26 | 191,900 | — | — |
| 1999-06-09 | $26.38 | $34.77 | 124,100 | — | — |
| 1999-06-08 | $26.63 | $35.10 | 318,100 | — | — |
| 1999-06-07 | $26.56 | $35.02 | 165,900 | — | — |
| 1999-06-04 | $26.69 | $35.18 | 132,700 | — | — |
| 1999-06-03 | $26.69 | $35.18 | 413,000 | — | — |
| 1999-06-02 | $26.25 | $34.61 | 159,200 | — | — |
| 1999-06-01 | $26.25 | $34.61 | 296,500 | — | — |
| 1999-05-28 | $26.38 | $34.77 | 428,700 | — | — |
| 1999-05-27 | $25.50 | $33.62 | 205,300 | — | — |
| 1999-05-26 | $25.13 | $33.12 | 322,000 | — | — |
| 1999-05-25 | $25.63 | $33.66 | 302,600 | — | — |
| 1999-05-24 | $25.44 | $33.42 | 305,000 | — | — |
| 1999-05-21 | $25.56 | $33.58 | 495,600 | — | — |
| 1999-05-20 | $25.31 | $33.25 | 539,400 | — | — |
| 1999-05-19 | $24.63 | $32.35 | 265,600 | — | — |
| 1999-05-18 | $24.44 | $32.10 | 257,100 | — | — |
| 1999-05-17 | $24.25 | $31.86 | 368,900 | — | — |
| 1999-05-14 | $25.75 | $33.83 | 217,800 | — | — |
| 1999-05-13 | $26.19 | $34.40 | 390,000 | — | — |
| 1999-05-12 | $26.06 | $34.24 | 313,800 | — | — |
| 1999-05-11 | $26.31 | $34.57 | 341,100 | — | — |
| 1999-05-10 | $26.13 | $34.32 | 253,100 | — | — |
| 1999-05-07 | $25.25 | $33.17 | 420,600 | — | — |
| 1999-05-06 | $25.06 | $32.92 | 368,300 | — | — |
| 1999-05-05 | $24.94 | $32.76 | 205,000 | — | — |
| 1999-05-04 | $24.75 | $32.51 | 262,200 | — | — |
| 1999-05-03 | $24.63 | $32.35 | 388,000 | — | — |
| 1999-04-30 | $23.06 | $30.30 | 394,300 | — | — |
| 1999-04-29 | $24.25 | $31.86 | 683,400 | — | — |
| 1999-04-28 | $24.38 | $32.02 | 1,112,600 | — | — |
| 1999-04-27 | $23.19 | $30.46 | 494,600 | — | — |
| 1999-04-26 | $22.56 | $29.64 | 215,700 | — | — |
| 1999-04-23 | $22.50 | $29.56 | 195,900 | — | — |
| 1999-04-22 | $22.25 | $29.23 | 204,000 | — | — |
| 1999-04-21 | $23.06 | $30.30 | 383,600 | — | — |
| 1999-04-20 | $23.06 | $30.30 | 557,000 | — | — |
| 1999-04-19 | $23.31 | $30.63 | 930,500 | — | — |
| 1999-04-16 | $21.50 | $28.24 | 397,800 | — | — |
| 1999-04-15 | $20.81 | $27.34 | 746,600 | — | — |
| 1999-04-14 | $20.50 | $26.93 | 339,400 | — | — |
| 1999-04-13 | $20.00 | $26.27 | 875,900 | — | — |
| 1999-04-12 | $20.00 | $26.27 | 199,200 | — | — |
| 1999-04-09 | $19.94 | $26.19 | 779,400 | — | — |
| 1999-04-08 | $20.38 | $26.77 | 246,300 | — | — |
| 1999-04-07 | $19.69 | $25.86 | 346,100 | — | — |
| 1999-04-06 | $20.06 | $26.36 | 279,400 | — | — |
| 1999-04-05 | $20.19 | $26.52 | 363,100 | — | — |
| 1999-04-01 | $20.13 | $26.44 | 250,100 | — | — |
| 1999-03-31 | $20.00 | $26.27 | 554,700 | — | — |
| 1999-03-30 | $20.25 | $26.60 | 200,100 | — | — |
| 1999-03-29 | $21.06 | $27.67 | 271,900 | — | — |
| 1999-03-26 | $20.25 | $26.60 | 279,300 | — | — |
| 1999-03-25 | $20.38 | $26.77 | 378,600 | — | — |
| 1999-03-24 | $19.56 | $25.70 | 234,300 | — | — |
| 1999-03-23 | $19.25 | $25.29 | 409,700 | — | — |
| 1999-03-22 | $20.00 | $26.27 | 339,700 | — | — |
| 1999-03-19 | $20.00 | $26.27 | 483,500 | — | — |
| 1999-03-18 | $20.75 | $27.26 | 653,700 | — | — |
| 1999-03-17 | $21.63 | $28.41 | 240,900 | — | — |
| 1999-03-16 | $21.50 | $28.24 | 255,600 | — | — |
| 1999-03-15 | $21.19 | $27.83 | 206,900 | — | — |
| 1999-03-12 | $21.56 | $28.33 | 417,800 | — | — |
| 1999-03-11 | $21.63 | $28.41 | 254,200 | — | — |
| 1999-03-10 | $21.81 | $28.66 | 411,500 | — | — |
| 1999-03-09 | $21.25 | $27.92 | 418,300 | — | — |
| 1999-03-08 | $21.13 | $27.75 | 212,900 | — | — |
| 1999-03-05 | $21.06 | $27.67 | 194,200 | — | — |
| 1999-03-04 | $21.00 | $27.59 | 259,300 | — | — |
| 1999-03-03 | $20.50 | $26.93 | 312,100 | — | — |
| 1999-03-02 | $21.25 | $27.92 | 234,600 | — | — |
| 1999-03-01 | $20.75 | $27.26 | 258,200 | — | — |
| 1999-02-26 | $20.94 | $27.51 | 257,800 | — | — |
| 1999-02-25 | $20.81 | $27.34 | 245,100 | — | — |
| 1999-02-24 | $21.13 | $27.75 | 170,700 | — | — |
| 1999-02-23 | $21.50 | $28.13 | 338,300 | — | — |
| 1999-02-22 | $21.69 | $28.37 | 435,800 | — | — |
| 1999-02-19 | $21.44 | $28.04 | 278,300 | — | — |
| 1999-02-18 | $21.44 | $28.04 | 494,400 | — | — |
| 1999-02-17 | $20.63 | $26.98 | 488,200 | — | — |
| 1999-02-16 | $21.19 | $27.72 | 295,400 | — | — |
| 1999-02-12 | $20.75 | $27.14 | 685,400 | — | — |
| 1999-02-11 | $20.63 | $26.98 | 709,000 | — | — |
| 1999-02-10 | $20.00 | $26.16 | 908,400 | — | — |
| 1999-02-09 | $20.31 | $26.57 | 755,600 | — | — |
| 1999-02-08 | $21.13 | $27.64 | 508,900 | — | — |
| 1999-02-05 | $20.94 | $27.39 | 665,300 | — | — |
| 1999-02-04 | $20.81 | $27.23 | 1,787,200 | — | — |
| 1999-02-03 | $20.13 | $26.33 | 1,025,600 | — | — |
| 1999-02-02 | $20.56 | $26.90 | 769,500 | — | — |
| 1999-02-01 | $20.00 | $26.16 | 555,800 | — | — |
| 1999-01-29 | $20.38 | $26.65 | 351,000 | — | — |
| 1999-01-28 | $20.88 | $27.31 | 366,300 | — | — |
| 1999-01-27 | $20.75 | $27.14 | 535,500 | — | — |
| 1999-01-26 | $21.38 | $27.96 | 163,900 | — | — |
| 1999-01-25 | $21.88 | $28.62 | 235,100 | — | — |
| 1999-01-22 | $22.06 | $28.86 | 321,600 | — | — |
| 1999-01-21 | $21.56 | $28.21 | 384,400 | — | — |
| 1999-01-20 | $21.38 | $27.96 | 317,300 | — | — |
| 1999-01-19 | $22.13 | $28.94 | 370,900 | — | — |
| 1999-01-15 | $21.94 | $28.70 | 187,600 | — | — |
| 1999-01-14 | $21.88 | $28.62 | 173,300 | — | — |
| 1999-01-13 | $22.13 | $28.94 | 812,400 | — | — |
| 1999-01-12 | $22.06 | $28.86 | 330,500 | — | — |
| 1999-01-11 | $21.75 | $28.45 | 347,200 | — | — |
| 1999-01-08 | $22.31 | $29.19 | 318,600 | — | — |
| 1999-01-07 | $22.19 | $29.03 | 369,200 | — | — |
| 1999-01-06 | $22.13 | $28.94 | 775,100 | — | — |
| 1999-01-05 | $21.94 | $28.70 | 546,300 | — | — |
| 1999-01-04 | $22.25 | $29.11 | 614,200 | — | — |