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 | $17.50 | $48.45 | 22,140 | — | — |
| 1999-12-30 | $19.38 | $53.64 | 54,760 | — | — |
| 1999-12-29 | $18.75 | $51.91 | 37,120 | — | — |
| 1999-12-28 | $18.13 | $50.18 | 38,680 | — | — |
| 1999-12-27 | $18.13 | $50.18 | 74,760 | — | — |
| 1999-12-23 | $18.44 | $51.05 | 31,980 | — | — |
| 1999-12-22 | $18.75 | $51.91 | 33,580 | — | — |
| 1999-12-21 | $18.13 | $50.18 | 41,400 | — | — |
| 1999-12-20 | $17.81 | $49.32 | 28,820 | — | — |
| 1999-12-17 | $17.50 | $48.45 | 64,660 | — | — |
| 1999-12-16 | $18.13 | $50.18 | 29,240 | — | — |
| 1999-12-15 | $19.06 | $52.78 | 34,700 | — | — |
| 1999-12-14 | $18.75 | $51.91 | 40,120 | — | — |
| 1999-12-13 | $18.75 | $51.91 | 32,680 | — | — |
| 1999-12-10 | $19.69 | $53.63 | 27,780 | — | — |
| 1999-12-09 | $19.38 | $52.78 | 31,740 | — | — |
| 1999-12-08 | $19.38 | $52.78 | 46,700 | — | — |
| 1999-12-07 | $19.69 | $53.63 | 18,840 | — | — |
| 1999-12-06 | $20.00 | $54.49 | 15,300 | — | — |
| 1999-12-03 | $20.00 | $54.49 | 18,060 | — | — |
| 1999-12-02 | $19.69 | $53.63 | 20,720 | — | — |
| 1999-12-01 | $20.63 | $56.19 | 17,540 | — | — |
| 1999-11-30 | $20.94 | $57.04 | 21,000 | — | — |
| 1999-11-29 | $20.00 | $54.49 | 21,660 | — | — |
| 1999-11-26 | $20.00 | $54.49 | 9,580 | — | — |
| 1999-11-24 | $19.38 | $52.78 | 17,220 | — | — |
| 1999-11-23 | $19.38 | $52.78 | 21,560 | — | — |
| 1999-11-22 | $20.31 | $55.34 | 19,120 | — | — |
| 1999-11-19 | $20.31 | $55.34 | 16,460 | — | — |
| 1999-11-18 | $20.31 | $55.34 | 17,640 | — | — |
| 1999-11-17 | $20.63 | $56.19 | 14,960 | — | — |
| 1999-11-16 | $20.31 | $55.34 | 34,000 | — | — |
| 1999-11-15 | $19.69 | $53.63 | 26,840 | — | — |
| 1999-11-12 | $19.69 | $53.63 | 33,920 | — | — |
| 1999-11-11 | $20.63 | $56.19 | 18,780 | — | — |
| 1999-11-10 | $20.31 | $55.34 | 14,900 | — | — |
| 1999-11-09 | $20.00 | $54.49 | 13,700 | — | — |
| 1999-11-08 | $20.31 | $55.34 | 8,000 | — | — |
| 1999-11-05 | $20.31 | $55.34 | 35,680 | — | — |
| 1999-11-04 | $20.00 | $54.49 | 36,400 | — | — |
| 1999-11-03 | $20.00 | $54.49 | 28,620 | — | — |
| 1999-11-02 | $18.44 | $50.23 | 188,620 | — | — |
| 1999-11-01 | $19.69 | $53.63 | 44,560 | — | — |
| 1999-10-29 | $20.63 | $56.19 | 13,800 | — | — |
| 1999-10-28 | $20.94 | $57.04 | 6,480 | — | — |
| 1999-10-27 | $20.94 | $57.04 | 5,660 | — | — |
| 1999-10-26 | $21.25 | $57.89 | 16,060 | — | — |
| 1999-10-25 | $20.94 | $57.04 | 18,700 | — | — |
| 1999-10-22 | $20.94 | $57.04 | 61,080 | — | — |
| 1999-10-21 | $22.19 | $60.45 | 14,980 | — | — |
| 1999-10-20 | $22.50 | $61.30 | 11,600 | — | — |
| 1999-10-19 | $22.50 | $61.30 | 25,380 | — | — |
| 1999-10-18 | $22.19 | $60.45 | 14,820 | — | — |
| 1999-10-15 | $23.44 | $63.85 | 10,760 | — | — |
| 1999-10-14 | $23.13 | $63.00 | 32,520 | — | — |
| 1999-10-13 | $23.44 | $63.85 | 23,180 | — | — |
| 1999-10-12 | $23.13 | $63.00 | 20,800 | — | — |
| 1999-10-11 | $23.75 | $64.70 | 7,920 | — | — |
| 1999-10-08 | $22.81 | $62.15 | 15,600 | — | — |
| 1999-10-07 | $23.44 | $63.85 | 10,120 | — | — |
| 1999-10-06 | $23.13 | $63.00 | 6,900 | — | — |
| 1999-10-05 | $23.75 | $64.70 | 11,320 | — | — |
| 1999-10-04 | $23.13 | $63.00 | 37,680 | — | — |
| 1999-10-01 | $23.13 | $63.00 | 34,460 | — | — |
| 1999-09-30 | $19.38 | $52.78 | 49,520 | — | — |
| 1999-09-29 | $20.63 | $56.19 | 23,280 | — | — |
| 1999-09-28 | $20.63 | $56.19 | 44,220 | — | — |
| 1999-09-27 | $20.31 | $55.34 | 40,320 | — | — |
| 1999-09-24 | $22.81 | $62.15 | 19,420 | — | — |
| 1999-09-23 | $22.81 | $62.15 | 15,880 | — | — |
| 1999-09-22 | $23.75 | $64.70 | 9,520 | — | — |
| 1999-09-21 | $23.75 | $64.70 | 17,480 | — | — |
| 1999-09-20 | $23.75 | $64.70 | 14,540 | — | — |
| 1999-09-17 | $24.69 | $67.26 | 43,800 | — | — |
| 1999-09-16 | $24.69 | $67.26 | 18,160 | — | — |
| 1999-09-15 | $25.63 | $69.81 | 6,620 | — | — |
| 1999-09-14 | $25.94 | $70.66 | 32,200 | — | — |
| 1999-09-13 | $26.88 | $73.22 | 3,720 | — | — |
| 1999-09-10 | $27.19 | $73.21 | 9,320 | — | — |
| 1999-09-09 | $26.88 | $72.37 | 11,140 | — | — |
| 1999-09-08 | $27.19 | $73.21 | 14,580 | — | — |
| 1999-09-07 | $27.50 | $74.05 | 5,460 | — | — |
| 1999-09-03 | $26.56 | $71.53 | 8,220 | — | — |
| 1999-09-02 | $25.31 | $68.16 | 18,100 | — | — |
| 1999-09-01 | $25.63 | $69.00 | 24,340 | — | — |
| 1999-08-31 | $26.56 | $71.53 | 13,960 | — | — |
| 1999-08-30 | $26.56 | $71.53 | 12,540 | — | — |
| 1999-08-27 | $27.19 | $73.21 | 10,740 | — | — |
| 1999-08-26 | $27.81 | $74.89 | 10,200 | — | — |
| 1999-08-25 | $26.56 | $71.53 | 15,260 | — | — |
| 1999-08-24 | $26.56 | $71.53 | 9,500 | — | — |
| 1999-08-23 | $26.88 | $72.37 | 16,660 | — | — |
| 1999-08-20 | $26.88 | $72.37 | 4,600 | — | — |
| 1999-08-19 | $26.88 | $72.37 | 9,160 | — | — |
| 1999-08-18 | $26.88 | $72.37 | 8,680 | — | — |
| 1999-08-17 | $27.19 | $73.21 | 16,820 | — | — |
| 1999-08-16 | $27.50 | $74.05 | 25,180 | — | — |
| 1999-08-13 | $27.81 | $74.89 | 18,900 | — | — |
| 1999-08-12 | $27.81 | $74.89 | 5,420 | — | — |
| 1999-08-11 | $28.44 | $76.58 | 21,800 | — | — |
| 1999-08-10 | $26.88 | $72.37 | 22,360 | — | — |
| 1999-08-09 | $26.56 | $71.53 | 32,200 | — | — |
| 1999-08-06 | $27.50 | $74.05 | 14,460 | — | — |
| 1999-08-05 | $27.19 | $73.21 | 13,560 | — | — |
| 1999-08-04 | $27.19 | $73.21 | 12,160 | — | — |
| 1999-08-03 | $27.50 | $74.05 | 26,260 | — | — |
| 1999-08-02 | $28.44 | $76.58 | 35,000 | — | — |
| 1999-07-30 | $28.44 | $76.58 | 35,860 | — | — |
| 1999-07-29 | $26.56 | $71.53 | 12,100 | — | — |
| 1999-07-28 | $27.50 | $74.05 | 15,460 | — | — |
| 1999-07-27 | $27.50 | $74.05 | 17,540 | — | — |
| 1999-07-26 | $29.06 | $78.26 | 11,200 | — | — |
| 1999-07-23 | $29.69 | $79.94 | 21,840 | — | — |
| 1999-07-22 | $30.00 | $80.78 | 32,820 | — | — |
| 1999-07-21 | $29.69 | $79.94 | 24,600 | — | — |
| 1999-07-20 | $29.06 | $78.26 | 11,140 | — | — |
| 1999-07-19 | $29.38 | $79.10 | 38,960 | — | — |
| 1999-07-16 | $30.00 | $80.78 | 42,720 | — | — |
| 1999-07-15 | $28.75 | $77.42 | 16,220 | — | — |
| 1999-07-14 | $27.81 | $74.89 | 10,580 | — | — |
| 1999-07-13 | $27.81 | $74.89 | 9,700 | — | — |
| 1999-07-12 | $27.81 | $74.89 | 26,620 | — | — |
| 1999-07-09 | $28.75 | $77.42 | 21,280 | — | — |
| 1999-07-08 | $27.50 | $74.05 | 10,380 | — | — |
| 1999-07-07 | $27.50 | $74.05 | 26,160 | — | — |
| 1999-07-06 | $28.75 | $77.42 | 30,140 | — | — |
| 1999-07-02 | $28.13 | $75.73 | 12,680 | — | — |
| 1999-07-01 | $27.50 | $74.05 | 50,340 | — | — |
| 1999-06-30 | $30.00 | $80.78 | 59,360 | — | — |
| 1999-06-29 | $26.56 | $71.53 | 24,740 | — | — |
| 1999-06-28 | $25.63 | $69.00 | 26,940 | — | — |
| 1999-06-25 | $25.63 | $69.00 | 6,080 | — | — |
| 1999-06-24 | $25.31 | $68.16 | 10,400 | — | — |
| 1999-06-23 | $27.19 | $73.21 | 28,140 | — | — |
| 1999-06-22 | $27.19 | $73.21 | 34,960 | — | — |
| 1999-06-21 | $26.56 | $71.53 | 52,600 | — | — |
| 1999-06-18 | $25.00 | $67.32 | 28,780 | — | — |
| 1999-06-17 | $25.00 | $67.32 | 20,240 | — | — |
| 1999-06-16 | $24.38 | $65.64 | 9,340 | — | — |
| 1999-06-15 | $24.38 | $65.64 | 10,660 | — | — |
| 1999-06-14 | $24.06 | $64.79 | 23,620 | — | — |
| 1999-06-11 | $23.44 | $63.11 | 18,820 | — | — |
| 1999-06-10 | $24.38 | $64.80 | 10,180 | — | — |
| 1999-06-09 | $24.06 | $63.97 | 30,960 | — | — |
| 1999-06-08 | $22.81 | $60.65 | 50,500 | — | — |
| 1999-06-07 | $23.75 | $63.14 | 31,080 | — | — |
| 1999-06-04 | $25.00 | $66.46 | 21,380 | — | — |
| 1999-06-03 | $25.00 | $66.46 | 14,200 | — | — |
| 1999-06-02 | $25.00 | $66.46 | 13,800 | — | — |
| 1999-06-01 | $25.00 | $66.46 | 17,300 | — | — |
| 1999-05-28 | $25.00 | $66.46 | 8,800 | — | — |
| 1999-05-27 | $25.63 | $68.12 | 8,960 | — | — |
| 1999-05-26 | $25.00 | $66.46 | 15,040 | — | — |
| 1999-05-25 | $25.31 | $67.29 | 7,240 | — | — |
| 1999-05-24 | $25.31 | $67.29 | 9,100 | — | — |
| 1999-05-21 | $25.63 | $68.12 | 13,500 | — | — |
| 1999-05-20 | $25.00 | $66.46 | 14,800 | — | — |
| 1999-05-19 | $25.63 | $68.12 | 15,040 | — | — |
| 1999-05-18 | $25.00 | $66.46 | 8,480 | — | — |
| 1999-05-17 | $24.69 | $65.63 | 31,260 | — | — |
| 1999-05-14 | $25.00 | $66.46 | 14,920 | — | — |
| 1999-05-13 | $26.56 | $70.62 | 19,960 | — | — |
| 1999-05-12 | $26.56 | $70.62 | 16,780 | — | — |
| 1999-05-11 | $26.25 | $69.79 | 13,560 | — | — |
| 1999-05-10 | $25.63 | $68.12 | 18,600 | — | — |
| 1999-05-07 | $25.31 | $67.29 | 10,740 | — | — |
| 1999-05-06 | $26.56 | $70.62 | 8,040 | — | — |
| 1999-05-05 | $26.25 | $69.79 | 15,720 | — | — |
| 1999-05-04 | $26.56 | $70.62 | 25,980 | — | — |
| 1999-05-03 | $26.25 | $69.79 | 15,680 | — | — |
| 1999-04-30 | $25.63 | $68.12 | 34,540 | — | — |
| 1999-04-29 | $25.31 | $67.29 | 28,220 | — | — |
| 1999-04-28 | $25.31 | $67.29 | 17,140 | — | — |
| 1999-04-27 | $25.00 | $66.46 | 21,820 | — | — |
| 1999-04-26 | $26.25 | $69.79 | 12,680 | — | — |
| 1999-04-23 | $26.25 | $69.79 | 21,480 | — | — |
| 1999-04-22 | $26.25 | $69.79 | 24,880 | — | — |
| 1999-04-21 | $26.88 | $71.45 | 22,800 | — | — |
| 1999-04-20 | $26.25 | $69.79 | 16,740 | — | — |
| 1999-04-19 | $27.50 | $73.11 | 39,320 | — | — |
| 1999-04-16 | $25.31 | $67.29 | 12,320 | — | — |
| 1999-04-15 | $24.38 | $64.80 | 32,320 | — | — |
| 1999-04-14 | $24.69 | $65.63 | 38,680 | — | — |
| 1999-04-13 | $25.31 | $67.29 | 27,540 | — | — |
| 1999-04-12 | $25.00 | $66.46 | 41,380 | — | — |
| 1999-04-09 | $23.75 | $63.14 | 41,180 | — | — |
| 1999-04-08 | $21.88 | $58.15 | 24,800 | — | — |
| 1999-04-07 | $21.25 | $56.49 | 28,500 | — | — |
| 1999-04-06 | $20.94 | $55.66 | 23,600 | — | — |
| 1999-04-05 | $21.25 | $56.49 | 26,020 | — | — |
| 1999-04-01 | $21.25 | $56.49 | 47,540 | — | — |
| 1999-03-31 | $21.25 | $56.49 | 21,560 | — | — |
| 1999-03-30 | $21.25 | $56.49 | 34,520 | — | — |
| 1999-03-29 | $21.56 | $57.32 | 27,140 | — | — |
| 1999-03-26 | $20.94 | $55.66 | 21,500 | — | — |
| 1999-03-25 | $21.88 | $58.15 | 15,360 | — | — |
| 1999-03-24 | $21.56 | $57.32 | 19,500 | — | — |
| 1999-03-23 | $21.88 | $58.15 | 17,480 | — | — |
| 1999-03-22 | $22.19 | $58.99 | 38,780 | — | — |
| 1999-03-19 | $22.50 | $59.82 | 50,420 | — | — |
| 1999-03-18 | $23.75 | $63.14 | 41,600 | — | — |
| 1999-03-17 | $23.44 | $62.31 | 49,600 | — | — |
| 1999-03-16 | $22.81 | $60.65 | 43,860 | — | — |
| 1999-03-15 | $22.81 | $60.65 | 20,620 | — | — |
| 1999-03-12 | $22.19 | $58.99 | 29,000 | — | — |
| 1999-03-11 | $22.81 | $60.65 | 14,900 | — | — |
| 1999-03-10 | $23.44 | $61.48 | 16,680 | — | — |
| 1999-03-09 | $23.44 | $61.48 | 13,340 | — | — |
| 1999-03-08 | $24.06 | $63.12 | 7,540 | — | — |
| 1999-03-05 | $24.06 | $63.12 | 18,340 | — | — |
| 1999-03-04 | $23.44 | $61.48 | 28,200 | — | — |
| 1999-03-03 | $24.38 | $63.94 | 15,280 | — | — |
| 1999-03-02 | $23.44 | $61.48 | 20,740 | — | — |
| 1999-03-01 | $23.75 | $62.30 | 11,000 | — | — |
| 1999-02-26 | $24.38 | $63.94 | 31,220 | — | — |
| 1999-02-25 | $24.69 | $64.76 | 28,280 | — | — |
| 1999-02-24 | $25.00 | $65.58 | 17,400 | — | — |
| 1999-02-23 | $25.94 | $68.04 | 10,680 | — | — |
| 1999-02-22 | $25.94 | $68.04 | 12,260 | — | — |
| 1999-02-19 | $26.25 | $68.86 | 22,440 | — | — |
| 1999-02-18 | $27.81 | $72.96 | 43,060 | — | — |
| 1999-02-17 | $28.44 | $74.60 | 38,700 | — | — |
| 1999-02-16 | $27.81 | $72.96 | 28,700 | — | — |
| 1999-02-12 | $27.50 | $72.14 | 31,200 | — | — |
| 1999-02-11 | $27.81 | $72.96 | 67,380 | — | — |
| 1999-02-10 | $28.44 | $74.60 | 24,340 | — | — |
| 1999-02-09 | $27.81 | $72.96 | 22,860 | — | — |
| 1999-02-08 | $28.13 | $73.78 | 24,000 | — | — |
| 1999-02-05 | $29.06 | $76.24 | 17,640 | — | — |
| 1999-02-04 | $29.06 | $76.24 | 37,040 | — | — |
| 1999-02-03 | $30.00 | $78.70 | 41,840 | — | — |
| 1999-02-02 | $31.25 | $81.98 | 18,640 | — | — |
| 1999-02-01 | $31.88 | $83.62 | 20,980 | — | — |
| 1999-01-29 | $31.88 | $83.62 | 22,740 | — | — |
| 1999-01-28 | $31.88 | $83.62 | 27,140 | — | — |
| 1999-01-27 | $32.50 | $85.26 | 28,160 | — | — |
| 1999-01-26 | $33.13 | $86.90 | 24,240 | — | — |
| 1999-01-25 | $32.81 | $86.08 | 47,980 | — | — |
| 1999-01-22 | $31.88 | $83.62 | 15,700 | — | — |
| 1999-01-21 | $31.88 | $83.62 | 17,020 | — | — |
| 1999-01-20 | $32.19 | $84.44 | 21,020 | — | — |
| 1999-01-19 | $31.56 | $82.80 | 17,820 | — | — |
| 1999-01-15 | $31.88 | $83.62 | 16,060 | — | — |
| 1999-01-14 | $30.63 | $80.34 | 20,900 | — | — |
| 1999-01-13 | $31.25 | $81.98 | 12,740 | — | — |
| 1999-01-12 | $30.94 | $81.16 | 17,040 | — | — |
| 1999-01-11 | $31.56 | $82.80 | 22,000 | — | — |
| 1999-01-08 | $32.50 | $85.26 | 18,360 | — | — |
| 1999-01-07 | $32.50 | $85.26 | 15,600 | — | — |
| 1999-01-06 | $32.81 | $86.08 | 18,420 | — | — |
| 1999-01-05 | $32.81 | $86.08 | 19,340 | — | — |
| 1999-01-04 | $31.56 | $82.80 | 66,040 | — | — |