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 | $23.00 | $29.74 | 230,200 | — | — |
| 1999-12-30 | $23.69 | $30.63 | 273,600 | — | — |
| 1999-12-29 | $23.06 | $29.82 | 226,800 | — | — |
| 1999-12-28 | $22.31 | $28.85 | 327,900 | — | — |
| 1999-12-27 | $21.31 | $27.56 | 352,600 | — | — |
| 1999-12-23 | $21.19 | $27.40 | 741,600 | — | — |
| 1999-12-22 | $21.19 | $27.40 | 3,543,800 | — | — |
| 1999-12-21 | $23.88 | $30.88 | 228,200 | — | — |
| 1999-12-20 | $23.13 | $29.91 | 277,900 | — | — |
| 1999-12-17 | $24.13 | $31.20 | 602,200 | — | — |
| 1999-12-16 | $23.44 | $30.31 | 335,000 | — | — |
| 1999-12-15 | $22.38 | $28.94 | 303,300 | — | — |
| 1999-12-14 | $21.81 | $28.21 | 423,800 | — | — |
| 1999-12-13 | $21.13 | $27.32 | 217,200 | — | — |
| 1999-12-10 | $22.56 | $29.18 | 192,200 | — | — |
| 1999-12-09 | $22.25 | $28.77 | 212,100 | — | — |
| 1999-12-08 | $22.75 | $29.42 | 158,900 | — | — |
| 1999-12-07 | $23.06 | $29.82 | 316,000 | — | — |
| 1999-12-06 | $22.97 | $29.70 | 156,100 | — | — |
| 1999-12-03 | $23.25 | $30.07 | 251,300 | — | — |
| 1999-12-02 | $24.13 | $31.20 | 290,600 | — | — |
| 1999-12-01 | $24.31 | $31.44 | 234,400 | — | — |
| 1999-11-30 | $22.88 | $29.53 | 214,500 | — | — |
| 1999-11-29 | $23.25 | $30.02 | 174,000 | — | — |
| 1999-11-26 | $23.88 | $30.82 | 94,100 | — | — |
| 1999-11-24 | $24.75 | $31.95 | 197,100 | — | — |
| 1999-11-23 | $23.56 | $30.42 | 220,800 | — | — |
| 1999-11-22 | $24.72 | $31.91 | 375,500 | — | — |
| 1999-11-19 | $24.31 | $31.39 | 257,100 | — | — |
| 1999-11-18 | $24.13 | $31.15 | 168,200 | — | — |
| 1999-11-17 | $23.63 | $30.50 | 241,600 | — | — |
| 1999-11-16 | $24.00 | $30.99 | 287,900 | — | — |
| 1999-11-15 | $23.50 | $30.34 | 343,600 | — | — |
| 1999-11-12 | $23.00 | $29.69 | 459,500 | — | — |
| 1999-11-11 | $22.38 | $28.89 | 410,100 | — | — |
| 1999-11-10 | $21.38 | $27.60 | 312,000 | — | — |
| 1999-11-09 | $21.50 | $27.76 | 120,500 | — | — |
| 1999-11-08 | $21.44 | $27.68 | 362,800 | — | — |
| 1999-11-05 | $21.06 | $27.19 | 268,400 | — | — |
| 1999-11-04 | $21.38 | $27.60 | 312,700 | — | — |
| 1999-11-03 | $21.00 | $27.11 | 513,100 | — | — |
| 1999-11-02 | $20.94 | $27.03 | 200,300 | — | — |
| 1999-11-01 | $21.44 | $27.68 | 163,200 | — | — |
| 1999-10-29 | $21.69 | $28.00 | 233,600 | — | — |
| 1999-10-28 | $21.38 | $27.60 | 275,900 | — | — |
| 1999-10-27 | $21.00 | $27.11 | 246,700 | — | — |
| 1999-10-26 | $20.94 | $27.03 | 361,500 | — | — |
| 1999-10-25 | $22.13 | $28.56 | 273,200 | — | — |
| 1999-10-22 | $21.94 | $28.32 | 189,200 | — | — |
| 1999-10-21 | $22.06 | $28.48 | 465,300 | — | — |
| 1999-10-20 | $22.50 | $29.05 | 277,200 | — | — |
| 1999-10-19 | $22.56 | $29.13 | 337,400 | — | — |
| 1999-10-18 | $22.38 | $28.89 | 660,800 | — | — |
| 1999-10-15 | $23.19 | $29.94 | 215,700 | — | — |
| 1999-10-14 | $24.00 | $30.99 | 142,300 | — | — |
| 1999-10-13 | $23.75 | $30.66 | 726,200 | — | — |
| 1999-10-12 | $23.06 | $29.78 | 298,900 | — | — |
| 1999-10-11 | $23.72 | $30.62 | 199,100 | — | — |
| 1999-10-08 | $23.56 | $30.42 | 98,900 | — | — |
| 1999-10-07 | $23.56 | $30.42 | 154,400 | — | — |
| 1999-10-06 | $23.81 | $30.74 | 284,900 | — | — |
| 1999-10-05 | $23.31 | $30.10 | 373,000 | — | — |
| 1999-10-04 | $24.00 | $30.99 | 703,500 | — | — |
| 1999-10-01 | $23.63 | $30.50 | 793,400 | — | — |
| 1999-09-30 | $23.91 | $30.86 | 486,500 | — | — |
| 1999-09-29 | $24.13 | $31.15 | 607,700 | — | — |
| 1999-09-28 | $23.88 | $30.82 | 285,100 | — | — |
| 1999-09-27 | $23.94 | $30.90 | 687,700 | — | — |
| 1999-09-24 | $22.75 | $29.37 | 115,100 | — | — |
| 1999-09-23 | $22.50 | $29.05 | 396,000 | — | — |
| 1999-09-22 | $22.94 | $29.61 | 422,800 | — | — |
| 1999-09-21 | $22.94 | $29.61 | 244,800 | — | — |
| 1999-09-20 | $22.88 | $29.53 | 182,900 | — | — |
| 1999-09-17 | $23.06 | $29.78 | 713,400 | — | — |
| 1999-09-16 | $22.94 | $29.61 | 500,100 | — | — |
| 1999-09-15 | $23.38 | $30.18 | 266,600 | — | — |
| 1999-09-14 | $23.94 | $30.90 | 1,047,700 | — | — |
| 1999-09-13 | $24.56 | $31.71 | 244,200 | — | — |
| 1999-09-10 | $25.00 | $32.28 | 352,600 | — | — |
| 1999-09-09 | $25.31 | $32.68 | 261,800 | — | — |
| 1999-09-08 | $25.50 | $32.92 | 415,500 | — | — |
| 1999-09-07 | $25.25 | $32.60 | 264,200 | — | — |
| 1999-09-03 | $24.44 | $31.55 | 171,900 | — | — |
| 1999-09-02 | $24.00 | $30.99 | 158,700 | — | — |
| 1999-09-01 | $25.00 | $32.28 | 573,900 | — | — |
| 1999-08-31 | $23.56 | $30.37 | 661,600 | — | — |
| 1999-08-30 | $25.31 | $32.63 | 217,700 | — | — |
| 1999-08-27 | $25.56 | $32.95 | 356,500 | — | — |
| 1999-08-26 | $25.25 | $32.55 | 389,600 | — | — |
| 1999-08-25 | $25.38 | $32.71 | 191,300 | — | — |
| 1999-08-24 | $24.94 | $32.14 | 171,300 | — | — |
| 1999-08-23 | $25.00 | $32.22 | 432,700 | — | — |
| 1999-08-20 | $24.81 | $31.98 | 624,100 | — | — |
| 1999-08-19 | $25.13 | $32.39 | 623,500 | — | — |
| 1999-08-18 | $25.19 | $32.47 | 428,000 | — | — |
| 1999-08-17 | $25.25 | $32.55 | 171,400 | — | — |
| 1999-08-16 | $25.38 | $32.71 | 322,400 | — | — |
| 1999-08-13 | $25.38 | $32.71 | 212,900 | — | — |
| 1999-08-12 | $25.00 | $32.22 | 295,000 | — | — |
| 1999-08-11 | $25.13 | $32.39 | 542,200 | — | — |
| 1999-08-10 | $24.44 | $31.50 | 277,800 | — | — |
| 1999-08-09 | $25.38 | $32.71 | 632,700 | — | — |
| 1999-08-06 | $25.66 | $33.07 | 402,800 | — | — |
| 1999-08-05 | $25.75 | $33.19 | 400,800 | — | — |
| 1999-08-04 | $25.88 | $33.35 | 291,400 | — | — |
| 1999-08-03 | $25.75 | $33.19 | 149,600 | — | — |
| 1999-08-02 | $25.31 | $32.63 | 733,900 | — | — |
| 1999-07-30 | $26.25 | $33.84 | 639,600 | — | — |
| 1999-07-29 | $25.31 | $32.63 | 397,300 | — | — |
| 1999-07-28 | $25.88 | $33.35 | 375,600 | — | — |
| 1999-07-27 | $25.31 | $32.63 | 838,300 | — | — |
| 1999-07-26 | $24.88 | $32.06 | 579,700 | — | — |
| 1999-07-23 | $24.94 | $32.14 | 483,600 | — | — |
| 1999-07-22 | $25.44 | $32.79 | 539,800 | — | — |
| 1999-07-21 | $25.00 | $32.22 | 1,005,700 | — | — |
| 1999-07-20 | $23.50 | $30.29 | 292,000 | — | — |
| 1999-07-19 | $24.13 | $31.10 | 344,200 | — | — |
| 1999-07-16 | $24.19 | $31.18 | 750,100 | — | — |
| 1999-07-15 | $23.88 | $30.77 | 281,100 | — | — |
| 1999-07-14 | $24.00 | $30.94 | 395,700 | — | — |
| 1999-07-13 | $23.63 | $30.45 | 585,900 | — | — |
| 1999-07-12 | $24.38 | $31.42 | 638,100 | — | — |
| 1999-07-09 | $24.06 | $31.02 | 512,200 | — | — |
| 1999-07-08 | $24.56 | $31.66 | 489,200 | — | — |
| 1999-07-07 | $23.69 | $30.53 | 613,600 | — | — |
| 1999-07-06 | $24.00 | $30.94 | 451,200 | — | — |
| 1999-07-02 | $23.31 | $30.05 | 797,400 | — | — |
| 1999-07-01 | $22.50 | $29.00 | 1,945,800 | — | — |
| 1999-06-30 | $21.00 | $27.07 | 965,200 | — | — |
| 1999-06-29 | $21.44 | $27.63 | 772,800 | — | — |
| 1999-06-28 | $21.25 | $27.39 | 633,300 | — | — |
| 1999-06-25 | $20.19 | $26.02 | 306,600 | — | — |
| 1999-06-24 | $20.63 | $26.59 | 317,900 | — | — |
| 1999-06-23 | $20.69 | $26.67 | 519,900 | — | — |
| 1999-06-22 | $21.50 | $27.71 | 537,200 | — | — |
| 1999-06-21 | $21.63 | $27.87 | 172,200 | — | — |
| 1999-06-18 | $21.13 | $27.23 | 672,200 | — | — |
| 1999-06-17 | $21.69 | $27.95 | 524,100 | — | — |
| 1999-06-16 | $21.75 | $28.04 | 352,500 | — | — |
| 1999-06-15 | $21.56 | $27.79 | 136,100 | — | — |
| 1999-06-14 | $21.69 | $27.95 | 232,100 | — | — |
| 1999-06-11 | $21.44 | $27.63 | 139,100 | — | — |
| 1999-06-10 | $21.50 | $27.71 | 173,000 | — | — |
| 1999-06-09 | $21.75 | $28.04 | 275,100 | — | — |
| 1999-06-08 | $22.00 | $28.36 | 544,700 | — | — |
| 1999-06-07 | $22.00 | $28.36 | 224,800 | — | — |
| 1999-06-04 | $21.25 | $27.39 | 292,600 | — | — |
| 1999-06-03 | $20.81 | $26.83 | 238,900 | — | — |
| 1999-06-02 | $20.25 | $26.10 | 425,700 | — | — |
| 1999-06-01 | $20.13 | $25.94 | 233,400 | — | — |
| 1999-05-28 | $20.19 | $26.02 | 219,100 | — | — |
| 1999-05-27 | $20.75 | $26.75 | 176,700 | — | — |
| 1999-05-26 | $20.19 | $26.02 | 360,500 | — | — |
| 1999-05-25 | $20.13 | $25.89 | 435,300 | — | — |
| 1999-05-24 | $20.75 | $26.70 | 260,100 | — | — |
| 1999-05-21 | $21.13 | $27.18 | 341,500 | — | — |
| 1999-05-20 | $21.94 | $28.22 | 306,800 | — | — |
| 1999-05-19 | $21.81 | $28.06 | 96,500 | — | — |
| 1999-05-18 | $21.56 | $27.74 | 441,800 | — | — |
| 1999-05-17 | $22.13 | $28.46 | 267,000 | — | — |
| 1999-05-14 | $22.50 | $28.95 | 204,900 | — | — |
| 1999-05-13 | $22.75 | $29.27 | 487,400 | — | — |
| 1999-05-12 | $22.09 | $28.42 | 285,100 | — | — |
| 1999-05-11 | $22.25 | $28.63 | 241,900 | — | — |
| 1999-05-10 | $22.44 | $28.87 | 236,200 | — | — |
| 1999-05-07 | $22.44 | $28.87 | 432,000 | — | — |
| 1999-05-06 | $21.63 | $27.82 | 343,300 | — | — |
| 1999-05-05 | $22.00 | $28.30 | 310,200 | — | — |
| 1999-05-04 | $21.56 | $27.74 | 675,400 | — | — |
| 1999-05-03 | $20.75 | $26.70 | 295,300 | — | — |
| 1999-04-30 | $19.94 | $25.65 | 593,100 | — | — |
| 1999-04-29 | $19.88 | $25.57 | 402,200 | — | — |
| 1999-04-28 | $20.31 | $26.13 | 558,400 | — | — |
| 1999-04-27 | $19.38 | $24.93 | 383,500 | — | — |
| 1999-04-26 | $19.94 | $25.65 | 298,800 | — | — |
| 1999-04-23 | $19.75 | $25.41 | 312,700 | — | — |
| 1999-04-22 | $20.06 | $25.81 | 548,500 | — | — |
| 1999-04-21 | $21.38 | $27.50 | 272,400 | — | — |
| 1999-04-20 | $21.19 | $27.26 | 399,000 | — | — |
| 1999-04-19 | $20.69 | $26.62 | 840,300 | — | — |
| 1999-04-16 | $20.00 | $25.73 | 530,400 | — | — |
| 1999-04-15 | $21.03 | $27.06 | 490,800 | — | — |
| 1999-04-14 | $18.94 | $24.36 | 493,700 | — | — |
| 1999-04-13 | $17.88 | $23.00 | 134,000 | — | — |
| 1999-04-12 | $18.50 | $23.80 | 301,000 | — | — |
| 1999-04-09 | $17.81 | $22.92 | 472,400 | — | — |
| 1999-04-08 | $17.63 | $22.68 | 750,500 | — | — |
| 1999-04-07 | $17.44 | $22.43 | 957,300 | — | — |
| 1999-04-06 | $17.94 | $23.08 | 450,500 | — | — |
| 1999-04-05 | $18.50 | $23.80 | 379,800 | — | — |
| 1999-04-01 | $17.75 | $22.84 | 285,800 | — | — |
| 1999-03-31 | $18.25 | $23.48 | 1,107,800 | — | — |
| 1999-03-30 | $17.75 | $22.84 | 486,000 | — | — |
| 1999-03-29 | $17.56 | $22.60 | 618,100 | — | — |
| 1999-03-26 | $17.38 | $22.35 | 493,600 | — | — |
| 1999-03-25 | $17.56 | $22.60 | 975,100 | — | — |
| 1999-03-24 | $16.81 | $21.63 | 1,399,000 | — | — |
| 1999-03-23 | $15.81 | $20.34 | 638,100 | — | — |
| 1999-03-22 | $16.00 | $20.58 | 1,307,400 | — | — |
| 1999-03-19 | $15.94 | $20.50 | 971,100 | — | — |
| 1999-03-18 | $16.56 | $21.31 | 1,364,700 | — | — |
| 1999-03-17 | $16.25 | $20.91 | 1,142,300 | — | — |
| 1999-03-16 | $16.19 | $20.83 | 383,700 | — | — |
| 1999-03-15 | $16.06 | $20.67 | 684,500 | — | — |
| 1999-03-12 | $16.06 | $20.67 | 840,100 | — | — |
| 1999-03-11 | $16.03 | $20.63 | 806,000 | — | — |
| 1999-03-10 | $16.00 | $20.58 | 893,300 | — | — |
| 1999-03-09 | $16.50 | $21.23 | 534,400 | — | — |
| 1999-03-08 | $16.75 | $21.55 | 529,200 | — | — |
| 1999-03-05 | $16.75 | $21.55 | 547,700 | — | — |
| 1999-03-04 | $16.38 | $21.07 | 963,200 | — | — |
| 1999-03-03 | $16.50 | $21.23 | 995,100 | — | — |
| 1999-03-02 | $16.91 | $21.75 | 421,900 | — | — |
| 1999-03-01 | $16.81 | $21.63 | 755,600 | — | — |
| 1999-02-26 | $17.00 | $21.87 | 2,060,500 | — | — |
| 1999-02-25 | $17.44 | $22.43 | 397,900 | — | — |
| 1999-02-24 | $17.06 | $21.95 | 1,267,600 | — | — |
| 1999-02-23 | $17.75 | $22.79 | 757,200 | — | — |
| 1999-02-22 | $17.94 | $23.03 | 1,843,900 | — | — |
| 1999-02-19 | $17.44 | $22.39 | 1,836,500 | — | — |
| 1999-02-18 | $17.00 | $21.82 | 2,002,700 | — | — |
| 1999-02-17 | $16.75 | $21.50 | 995,100 | — | — |
| 1999-02-16 | $16.81 | $21.58 | 740,400 | — | — |
| 1999-02-12 | $16.50 | $21.18 | 902,900 | — | — |
| 1999-02-11 | $17.00 | $21.82 | 2,210,000 | — | — |
| 1999-02-10 | $16.25 | $20.86 | 1,223,200 | — | — |
| 1999-02-09 | $15.94 | $20.46 | 3,139,800 | — | — |
| 1999-02-08 | $15.88 | $20.38 | 824,100 | — | — |
| 1999-02-05 | $16.06 | $20.62 | 1,255,800 | — | — |
| 1999-02-04 | $16.75 | $21.50 | 718,700 | — | — |
| 1999-02-03 | $17.00 | $21.82 | 1,515,300 | — | — |
| 1999-02-02 | $16.81 | $21.58 | 2,526,300 | — | — |
| 1999-02-01 | $17.69 | $22.71 | 3,661,600 | — | — |
| 1999-01-29 | $18.94 | $24.31 | 13,606,600 | — | — |
| 1999-01-28 | $24.00 | $30.81 | 449,300 | — | — |
| 1999-01-27 | $24.50 | $31.45 | 325,900 | — | — |
| 1999-01-26 | $24.88 | $31.93 | 191,100 | — | — |
| 1999-01-25 | $24.63 | $31.61 | 254,000 | — | — |
| 1999-01-22 | $24.56 | $31.53 | 709,600 | — | — |
| 1999-01-21 | $25.19 | $32.34 | 485,200 | — | — |
| 1999-01-20 | $25.66 | $32.94 | 650,100 | — | — |
| 1999-01-19 | $25.06 | $32.18 | 1,051,400 | — | — |
| 1999-01-15 | $24.00 | $30.81 | 915,600 | — | — |
| 1999-01-14 | $24.00 | $30.81 | 529,600 | — | — |
| 1999-01-13 | $24.25 | $31.13 | 563,300 | — | — |
| 1999-01-12 | $24.44 | $31.37 | 470,100 | — | — |
| 1999-01-11 | $24.44 | $31.37 | 1,223,800 | — | — |
| 1999-01-08 | $23.56 | $30.25 | 944,800 | — | — |
| 1999-01-07 | $25.94 | $33.30 | 291,000 | — | — |
| 1999-01-06 | $26.63 | $34.18 | 583,400 | — | — |
| 1999-01-05 | $26.63 | $34.18 | 517,500 | — | — |
| 1999-01-04 | $26.38 | $33.86 | 695,400 | — | — |