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 | $22.30 | $31.15 | 569,910 | — | — |
| 1999-12-30 | $22.63 | $31.61 | 944,426 | — | — |
| 1999-12-29 | $22.02 | $30.76 | 686,669 | — | — |
| 1999-12-28 | $21.20 | $29.61 | 1,307,221 | — | — |
| 1999-12-27 | $21.69 | $30.30 | 910,855 | — | — |
| 1999-12-23 | $21.64 | $30.23 | 945,678 | — | — |
| 1999-12-22 | $20.87 | $29.15 | 1,203,663 | — | — |
| 1999-12-21 | $21.14 | $29.54 | 1,515,588 | — | — |
| 1999-12-20 | $21.64 | $30.23 | 1,116,833 | — | — |
| 1999-12-17 | $22.96 | $32.07 | 2,754,188 | — | — |
| 1999-12-16 | $22.02 | $30.76 | 1,740,002 | — | — |
| 1999-12-15 | $21.97 | $30.69 | 1,804,527 | — | — |
| 1999-12-14 | $21.20 | $29.61 | 2,590,202 | — | — |
| 1999-12-13 | $20.87 | $29.15 | 1,957,588 | — | — |
| 1999-12-10 | $20.76 | $29.00 | 1,945,183 | — | — |
| 1999-12-09 | $20.21 | $28.23 | 2,131,019 | — | — |
| 1999-12-08 | $20.21 | $28.23 | 2,336,883 | — | — |
| 1999-12-07 | $20.92 | $29.23 | 1,580,910 | — | — |
| 1999-12-06 | $21.14 | $29.54 | 2,894,389 | — | — |
| 1999-12-03 | $21.75 | $30.38 | 3,650,476 | — | — |
| 1999-12-02 | $21.53 | $30.07 | 1,884,983 | — | — |
| 1999-12-01 | $21.47 | $30.00 | 2,218,986 | — | — |
| 1999-11-30 | $22.30 | $31.15 | 1,461,192 | — | — |
| 1999-11-29 | $22.85 | $31.91 | 2,145,813 | — | — |
| 1999-11-26 | $22.63 | $31.61 | 505,272 | — | — |
| 1999-11-24 | $22.74 | $31.76 | 1,500,453 | — | — |
| 1999-11-23 | $23.45 | $32.76 | 1,159,053 | — | — |
| 1999-11-22 | $23.73 | $33.14 | 2,537,740 | — | — |
| 1999-11-19 | $23.78 | $33.22 | 1,484,862 | — | — |
| 1999-11-18 | $24.93 | $34.83 | 868,635 | — | — |
| 1999-11-17 | $25.26 | $35.29 | 1,412,827 | — | — |
| 1999-11-16 | $25.76 | $35.98 | 1,039,222 | — | — |
| 1999-11-15 | $25.43 | $35.52 | 923,942 | — | — |
| 1999-11-12 | $25.81 | $36.06 | 1,131,969 | — | — |
| 1999-11-11 | $26.25 | $36.67 | 834,382 | — | — |
| 1999-11-10 | $25.98 | $36.29 | 667,665 | — | — |
| 1999-11-09 | $25.92 | $36.21 | 661,178 | — | — |
| 1999-11-08 | $26.25 | $36.67 | 659,812 | — | — |
| 1999-11-05 | $26.09 | $36.44 | 915,749 | — | — |
| 1999-11-04 | $25.98 | $36.29 | 773,043 | — | — |
| 1999-11-03 | $27.08 | $37.82 | 1,640,313 | — | — |
| 1999-11-02 | $26.64 | $37.21 | 1,264,090 | — | — |
| 1999-11-01 | $26.31 | $36.75 | 590,508 | — | — |
| 1999-10-29 | $26.80 | $37.44 | 1,567,481 | — | — |
| 1999-10-28 | $25.92 | $36.21 | 1,122,751 | — | — |
| 1999-10-27 | $24.38 | $34.06 | 1,221,757 | — | — |
| 1999-10-26 | $24.11 | $33.53 | 1,096,918 | — | — |
| 1999-10-25 | $24.71 | $34.37 | 946,475 | — | — |
| 1999-10-22 | $25.26 | $35.14 | 1,027,614 | — | — |
| 1999-10-21 | $24.93 | $34.68 | 1,713,942 | — | — |
| 1999-10-20 | $25.21 | $35.06 | 1,180,675 | — | — |
| 1999-10-19 | $25.04 | $34.83 | 782,489 | — | — |
| 1999-10-18 | $25.15 | $34.98 | 1,167,247 | — | — |
| 1999-10-15 | $25.70 | $35.75 | 1,396,781 | — | — |
| 1999-10-14 | $25.59 | $35.59 | 1,468,134 | — | — |
| 1999-10-13 | $25.54 | $35.52 | 1,014,072 | — | — |
| 1999-10-12 | $26.36 | $36.66 | 577,876 | — | — |
| 1999-10-11 | $27.13 | $37.73 | 876,829 | — | — |
| 1999-10-08 | $26.36 | $36.66 | 891,964 | — | — |
| 1999-10-07 | $26.36 | $36.66 | 1,210,946 | — | — |
| 1999-10-06 | $26.25 | $36.51 | 1,087,700 | — | — |
| 1999-10-05 | $26.03 | $36.21 | 1,577,040 | — | — |
| 1999-10-04 | $27.74 | $38.57 | 501,972 | — | — |
| 1999-10-01 | $27.41 | $38.11 | 1,090,887 | — | — |
| 1999-09-30 | $27.24 | $37.89 | 1,984,786 | — | — |
| 1999-09-29 | $25.76 | $35.82 | 668,120 | — | — |
| 1999-09-28 | $26.14 | $36.36 | 1,247,589 | — | — |
| 1999-09-27 | $26.64 | $37.05 | 731,962 | — | — |
| 1999-09-24 | $26.86 | $37.35 | 904,141 | — | — |
| 1999-09-23 | $28.06 | $39.03 | 1,911,043 | — | — |
| 1999-09-22 | $28.23 | $39.26 | 942,833 | — | — |
| 1999-09-21 | $27.95 | $38.88 | 408,314 | — | — |
| 1999-09-20 | $28.61 | $39.80 | 588,346 | — | — |
| 1999-09-17 | $28.23 | $39.26 | 1,577,154 | — | — |
| 1999-09-16 | $28.28 | $39.34 | 1,078,141 | — | — |
| 1999-09-15 | $29.22 | $40.64 | 1,508,760 | — | — |
| 1999-09-14 | $29.38 | $40.86 | 1,435,587 | — | — |
| 1999-09-13 | $29.44 | $40.94 | 1,710,414 | — | — |
| 1999-09-10 | $27.90 | $38.80 | 1,209,353 | — | — |
| 1999-09-09 | $27.63 | $38.42 | 966,390 | — | — |
| 1999-09-08 | $28.06 | $39.03 | 1,030,231 | — | — |
| 1999-09-07 | $28.06 | $39.03 | 1,445,943 | — | — |
| 1999-09-03 | $28.50 | $39.64 | 1,719,404 | — | — |
| 1999-09-02 | $27.24 | $37.89 | 9,149,975 | — | — |
| 1999-09-01 | $25.54 | $35.52 | 3,524,045 | — | — |
| 1999-08-31 | $24.88 | $34.60 | 475,343 | — | — |
| 1999-08-30 | $25.43 | $35.36 | 460,321 | — | — |
| 1999-08-27 | $25.81 | $35.90 | 357,218 | — | — |
| 1999-08-26 | $25.98 | $36.13 | 1,406,340 | — | — |
| 1999-08-25 | $26.36 | $36.66 | 818,677 | — | — |
| 1999-08-24 | $25.98 | $36.13 | 377,475 | — | — |
| 1999-08-23 | $25.81 | $35.90 | 1,164,857 | — | — |
| 1999-08-20 | $25.15 | $34.98 | 915,635 | — | — |
| 1999-08-19 | $25.59 | $35.59 | 576,625 | — | — |
| 1999-08-18 | $25.48 | $35.44 | 824,026 | — | — |
| 1999-08-17 | $25.65 | $35.67 | 419,922 | — | — |
| 1999-08-16 | $25.81 | $35.90 | 262,195 | — | — |
| 1999-08-13 | $25.81 | $35.90 | 728,548 | — | — |
| 1999-08-12 | $25.26 | $35.14 | 804,794 | — | — |
| 1999-08-11 | $25.48 | $35.44 | 568,203 | — | — |
| 1999-08-10 | $25.43 | $35.36 | 762,005 | — | — |
| 1999-08-09 | $25.87 | $35.98 | 941,581 | — | — |
| 1999-08-06 | $26.03 | $36.21 | 653,326 | — | — |
| 1999-08-05 | $26.25 | $36.51 | 698,391 | — | — |
| 1999-08-04 | $26.14 | $36.36 | 730,937 | — | — |
| 1999-08-03 | $25.81 | $35.90 | 1,211,287 | — | — |
| 1999-08-02 | $26.31 | $36.59 | 824,936 | — | — |
| 1999-07-30 | $26.14 | $36.36 | 604,050 | — | — |
| 1999-07-29 | $27.35 | $38.04 | 1,240,079 | — | — |
| 1999-07-28 | $27.68 | $38.50 | 709,429 | — | — |
| 1999-07-27 | $27.19 | $37.81 | 1,192,510 | — | — |
| 1999-07-26 | $26.91 | $37.43 | 1,837,642 | — | — |
| 1999-07-23 | $27.13 | $37.73 | 1,480,197 | — | — |
| 1999-07-22 | $26.58 | $36.97 | 1,025,338 | — | — |
| 1999-07-21 | $26.75 | $37.20 | 784,196 | — | — |
| 1999-07-20 | $26.69 | $37.12 | 947,613 | — | — |
| 1999-07-19 | $27.08 | $37.66 | 1,091,456 | — | — |
| 1999-07-16 | $26.36 | $36.66 | 944,654 | — | — |
| 1999-07-15 | $25.59 | $35.59 | 1,314,162 | — | — |
| 1999-07-14 | $25.98 | $36.13 | 2,472,988 | — | — |
| 1999-07-13 | $25.21 | $34.92 | 1,454,478 | — | — |
| 1999-07-12 | $25.15 | $34.85 | 672,786 | — | — |
| 1999-07-09 | $25.59 | $35.46 | 1,164,402 | — | — |
| 1999-07-08 | $25.87 | $35.84 | 712,047 | — | — |
| 1999-07-07 | $26.25 | $36.37 | 550,564 | — | — |
| 1999-07-06 | $26.25 | $36.37 | 752,787 | — | — |
| 1999-07-02 | $26.36 | $36.52 | 784,082 | — | — |
| 1999-07-01 | $26.42 | $36.60 | 1,617,553 | — | — |
| 1999-06-30 | $25.37 | $35.15 | 1,445,032 | — | — |
| 1999-06-29 | $24.71 | $34.24 | 746,642 | — | — |
| 1999-06-28 | $24.55 | $34.01 | 797,283 | — | — |
| 1999-06-25 | $24.60 | $34.09 | 578,445 | — | — |
| 1999-06-24 | $24.77 | $34.32 | 486,154 | — | — |
| 1999-06-23 | $25.37 | $35.15 | 492,754 | — | — |
| 1999-06-22 | $25.43 | $35.23 | 511,872 | — | — |
| 1999-06-21 | $25.43 | $35.23 | 525,187 | — | — |
| 1999-06-18 | $25.21 | $34.92 | 1,246,110 | — | — |
| 1999-06-17 | $26.36 | $36.52 | 827,326 | — | — |
| 1999-06-16 | $26.09 | $36.14 | 774,295 | — | — |
| 1999-06-15 | $25.48 | $35.31 | 763,939 | — | — |
| 1999-06-14 | $26.80 | $37.13 | 454,859 | — | — |
| 1999-06-11 | $26.91 | $37.28 | 712,160 | — | — |
| 1999-06-10 | $26.64 | $36.90 | 1,204,232 | — | — |
| 1999-06-09 | $27.35 | $37.89 | 676,655 | — | — |
| 1999-06-08 | $27.30 | $37.82 | 1,515,361 | — | — |
| 1999-06-07 | $27.24 | $37.74 | 792,503 | — | — |
| 1999-06-04 | $26.64 | $36.90 | 947,726 | — | — |
| 1999-06-03 | $26.03 | $36.07 | 972,535 | — | — |
| 1999-06-02 | $26.47 | $36.67 | 1,589,900 | — | — |
| 1999-06-01 | $25.87 | $35.84 | 767,353 | — | — |
| 1999-05-28 | $25.10 | $34.77 | 897,427 | — | — |
| 1999-05-27 | $24.44 | $33.86 | 1,270,349 | — | — |
| 1999-05-26 | $25.59 | $35.46 | 981,639 | — | — |
| 1999-05-25 | $25.65 | $35.53 | 1,149,380 | — | — |
| 1999-05-24 | $25.76 | $35.69 | 794,665 | — | — |
| 1999-05-21 | $25.54 | $35.38 | 1,009,861 | — | — |
| 1999-05-20 | $25.76 | $35.69 | 987,784 | — | — |
| 1999-05-19 | $25.37 | $35.15 | 675,744 | — | — |
| 1999-05-18 | $24.77 | $34.32 | 1,179,765 | — | — |
| 1999-05-17 | $25.37 | $35.15 | 1,488,618 | — | — |
| 1999-05-14 | $26.86 | $37.21 | 797,966 | — | — |
| 1999-05-13 | $27.63 | $38.27 | 708,291 | — | — |
| 1999-05-12 | $27.79 | $38.50 | 1,279,567 | — | — |
| 1999-05-11 | $28.23 | $39.11 | 1,202,866 | — | — |
| 1999-05-10 | $28.12 | $38.96 | 1,532,203 | — | — |
| 1999-05-07 | $28.23 | $39.11 | 1,340,336 | — | — |
| 1999-05-06 | $27.90 | $38.65 | 1,274,332 | — | — |
| 1999-05-05 | $27.74 | $38.43 | 997,685 | — | — |
| 1999-05-04 | $27.02 | $37.44 | 925,308 | — | — |
| 1999-05-03 | $27.24 | $37.74 | 1,384,149 | — | — |
| 1999-04-30 | $25.81 | $35.76 | 891,168 | — | — |
| 1999-04-29 | $26.36 | $36.52 | 819,815 | — | — |
| 1999-04-28 | $26.14 | $36.22 | 834,723 | — | — |
| 1999-04-27 | $25.76 | $35.69 | 2,684,883 | — | — |
| 1999-04-26 | $24.99 | $34.62 | 1,117,061 | — | — |
| 1999-04-23 | $25.04 | $34.70 | 1,370,038 | — | — |
| 1999-04-22 | $25.87 | $35.84 | 1,164,174 | — | — |
| 1999-04-21 | $26.91 | $37.28 | 971,966 | — | — |
| 1999-04-20 | $26.69 | $36.98 | 1,884,300 | — | — |
| 1999-04-19 | $28.12 | $38.96 | 1,659,090 | — | — |
| 1999-04-16 | $26.80 | $37.13 | 1,617,895 | — | — |
| 1999-04-15 | $27.46 | $38.04 | 2,933,992 | — | — |
| 1999-04-14 | $24.93 | $34.54 | 866,246 | — | — |
| 1999-04-13 | $24.06 | $33.33 | 836,202 | — | — |
| 1999-04-12 | $24.17 | $33.48 | 1,477,352 | — | — |
| 1999-04-09 | $23.29 | $32.26 | 2,680,559 | — | — |
| 1999-04-08 | $23.78 | $32.95 | 935,095 | — | — |
| 1999-04-07 | $23.62 | $32.72 | 1,482,586 | — | — |
| 1999-04-06 | $23.73 | $32.87 | 1,685,719 | — | — |
| 1999-04-05 | $25.04 | $34.70 | 696,001 | — | — |
| 1999-04-01 | $24.33 | $33.71 | 1,437,180 | — | — |
| 1999-03-31 | $24.82 | $34.39 | 2,005,270 | — | — |
| 1999-03-30 | $25.04 | $34.70 | 1,697,327 | — | — |
| 1999-03-29 | $24.66 | $34.03 | 1,355,358 | — | — |
| 1999-03-26 | $24.17 | $33.35 | 1,039,222 | — | — |
| 1999-03-25 | $23.95 | $33.04 | 835,633 | — | — |
| 1999-03-24 | $23.40 | $32.29 | 1,031,597 | — | — |
| 1999-03-23 | $23.29 | $32.14 | 833,813 | — | — |
| 1999-03-22 | $23.84 | $32.89 | 802,745 | — | — |
| 1999-03-19 | $24.00 | $33.12 | 1,399,399 | — | — |
| 1999-03-18 | $23.12 | $31.91 | 1,333,964 | — | — |
| 1999-03-17 | $22.46 | $31.00 | 1,722,477 | — | — |
| 1999-03-16 | $22.52 | $31.07 | 2,522,377 | — | — |
| 1999-03-15 | $22.79 | $31.45 | 986,191 | — | — |
| 1999-03-12 | $22.74 | $31.38 | 774,068 | — | — |
| 1999-03-11 | $23.18 | $31.98 | 1,940,290 | — | — |
| 1999-03-10 | $22.74 | $31.38 | 1,391,660 | — | — |
| 1999-03-09 | $23.29 | $32.14 | 1,199,338 | — | — |
| 1999-03-08 | $23.56 | $32.51 | 950,799 | — | — |
| 1999-03-05 | $23.95 | $33.04 | 1,104,429 | — | — |
| 1999-03-04 | $23.56 | $32.51 | 953,758 | — | — |
| 1999-03-03 | $23.51 | $32.44 | 1,096,804 | — | — |
| 1999-03-02 | $23.89 | $32.97 | 1,882,707 | — | — |
| 1999-03-01 | $23.45 | $32.36 | 1,872,920 | — | — |
| 1999-02-26 | $23.07 | $31.83 | 2,121,687 | — | — |
| 1999-02-25 | $23.95 | $33.04 | 2,705,367 | — | — |
| 1999-02-24 | $24.88 | $34.33 | 1,159,736 | — | — |
| 1999-02-23 | $25.81 | $35.62 | 1,158,598 | — | — |
| 1999-02-22 | $26.25 | $36.23 | 1,392,684 | — | — |
| 1999-02-19 | $25.70 | $35.47 | 1,784,384 | — | — |
| 1999-02-18 | $24.82 | $34.26 | 1,254,873 | — | — |
| 1999-02-17 | $25.37 | $35.02 | 768,947 | — | — |
| 1999-02-16 | $26.91 | $37.14 | 598,816 | — | — |
| 1999-02-12 | $26.97 | $37.21 | 752,901 | — | — |
| 1999-02-11 | $26.80 | $36.99 | 649,570 | — | — |
| 1999-02-10 | $25.81 | $35.62 | 848,607 | — | — |
| 1999-02-09 | $26.20 | $36.15 | 1,024,541 | — | — |
| 1999-02-08 | $27.02 | $37.29 | 507,889 | — | — |
| 1999-02-05 | $27.74 | $38.27 | 640,580 | — | — |
| 1999-02-04 | $27.90 | $38.50 | 1,022,834 | — | — |
| 1999-02-03 | $28.23 | $38.96 | 1,070,630 | — | — |
| 1999-02-02 | $28.34 | $39.11 | 866,815 | — | — |
| 1999-02-01 | $27.79 | $38.35 | 608,147 | — | — |
| 1999-01-29 | $28.34 | $39.11 | 932,363 | — | — |
| 1999-01-28 | $27.74 | $38.27 | 1,117,288 | — | — |
| 1999-01-27 | $27.02 | $37.29 | 847,810 | — | — |
| 1999-01-26 | $26.75 | $36.91 | 711,933 | — | — |
| 1999-01-25 | $26.14 | $36.08 | 1,214,132 | — | — |
| 1999-01-22 | $26.42 | $36.46 | 846,900 | — | — |
| 1999-01-21 | $25.65 | $35.39 | 1,074,727 | — | — |
| 1999-01-20 | $25.10 | $34.64 | 1,278,088 | — | — |
| 1999-01-19 | $24.88 | $34.33 | 937,143 | — | — |
| 1999-01-15 | $25.26 | $34.86 | 989,377 | — | — |
| 1999-01-14 | $24.17 | $33.35 | 1,211,060 | — | — |
| 1999-01-13 | $25.48 | $35.17 | 1,195,355 | — | — |
| 1999-01-12 | $26.03 | $35.92 | 1,475,531 | — | — |
| 1999-01-11 | $26.20 | $36.15 | 3,280,057 | — | — |
| 1999-01-08 | $26.14 | $36.08 | 2,517,597 | — | — |
| 1999-01-07 | $25.10 | $34.64 | 1,027,386 | — | — |
| 1999-01-06 | $25.21 | $34.79 | 921,325 | — | — |
| 1999-01-05 | $24.93 | $34.28 | 691,107 | — | — |
| 1999-01-04 | $24.77 | $34.05 | 1,130,603 | — | — |