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
- 1980-11-18 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 | $22.69 | $53.58 | 165,100 | — | — |
| 1999-12-30 | $22.75 | $53.73 | 73,100 | — | — |
| 1999-12-29 | $22.75 | $53.73 | 118,100 | — | — |
| 1999-12-28 | $22.63 | $53.43 | 324,200 | — | — |
| 1999-12-27 | $22.50 | $53.14 | 133,100 | — | — |
| 1999-12-23 | $22.50 | $53.14 | 322,000 | — | — |
| 1999-12-22 | $22.50 | $53.14 | 386,000 | — | — |
| 1999-12-21 | $22.88 | $54.02 | 300,900 | — | — |
| 1999-12-20 | $22.75 | $53.73 | 256,800 | — | — |
| 1999-12-17 | $22.69 | $53.58 | 348,700 | — | — |
| 1999-12-16 | $21.25 | $50.18 | 280,800 | — | — |
| 1999-12-15 | $21.13 | $49.89 | 328,200 | — | — |
| 1999-12-14 | $21.19 | $50.04 | 177,600 | — | — |
| 1999-12-13 | $21.31 | $50.33 | 620,000 | — | — |
| 1999-12-10 | $22.00 | $51.44 | 543,800 | — | — |
| 1999-12-09 | $22.38 | $52.31 | 247,400 | — | — |
| 1999-12-08 | $22.44 | $52.46 | 251,200 | — | — |
| 1999-12-07 | $22.69 | $53.04 | 224,500 | — | — |
| 1999-12-06 | $22.50 | $52.60 | 197,500 | — | — |
| 1999-12-03 | $22.81 | $53.34 | 152,000 | — | — |
| 1999-12-02 | $22.75 | $53.19 | 330,700 | — | — |
| 1999-12-01 | $23.06 | $53.92 | 235,300 | — | — |
| 1999-11-30 | $22.81 | $53.34 | 467,600 | — | — |
| 1999-11-29 | $22.75 | $53.19 | 225,100 | — | — |
| 1999-11-26 | $23.13 | $54.07 | 30,700 | — | — |
| 1999-11-24 | $23.13 | $54.07 | 104,000 | — | — |
| 1999-11-23 | $23.31 | $54.50 | 310,500 | — | — |
| 1999-11-22 | $23.38 | $54.65 | 125,600 | — | — |
| 1999-11-19 | $24.13 | $56.40 | 271,500 | — | — |
| 1999-11-18 | $23.38 | $54.65 | 201,500 | — | — |
| 1999-11-17 | $23.50 | $54.94 | 107,700 | — | — |
| 1999-11-16 | $23.75 | $55.53 | 240,300 | — | — |
| 1999-11-15 | $23.19 | $54.21 | 266,700 | — | — |
| 1999-11-12 | $23.31 | $54.50 | 87,100 | — | — |
| 1999-11-11 | $23.63 | $55.23 | 747,200 | — | — |
| 1999-11-10 | $23.88 | $55.82 | 417,700 | — | — |
| 1999-11-09 | $24.38 | $55.54 | 130,100 | — | — |
| 1999-11-08 | $24.69 | $56.25 | 505,200 | — | — |
| 1999-11-05 | $25.19 | $57.39 | 101,600 | — | — |
| 1999-11-04 | $25.63 | $58.39 | 244,700 | — | — |
| 1999-11-03 | $25.69 | $58.53 | 180,100 | — | — |
| 1999-11-02 | $25.00 | $56.96 | 211,200 | — | — |
| 1999-11-01 | $24.38 | $55.54 | 359,000 | — | — |
| 1999-10-29 | $24.13 | $54.97 | 150,400 | — | — |
| 1999-10-28 | $23.13 | $52.69 | 151,300 | — | — |
| 1999-10-27 | $23.13 | $52.69 | 91,900 | — | — |
| 1999-10-26 | $22.94 | $52.26 | 136,800 | — | — |
| 1999-10-25 | $23.06 | $52.55 | 124,400 | — | — |
| 1999-10-22 | $23.19 | $52.83 | 120,300 | — | — |
| 1999-10-21 | $23.06 | $52.55 | 111,300 | — | — |
| 1999-10-20 | $23.19 | $52.83 | 91,500 | — | — |
| 1999-10-19 | $23.31 | $53.12 | 101,900 | — | — |
| 1999-10-18 | $23.50 | $53.54 | 58,900 | — | — |
| 1999-10-15 | $23.94 | $54.54 | 120,100 | — | — |
| 1999-10-14 | $23.94 | $54.54 | 103,400 | — | — |
| 1999-10-13 | $23.81 | $54.26 | 80,900 | — | — |
| 1999-10-12 | $24.31 | $55.40 | 54,100 | — | — |
| 1999-10-11 | $24.38 | $55.54 | 50,300 | — | — |
| 1999-10-08 | $24.19 | $55.11 | 110,900 | — | — |
| 1999-10-07 | $24.25 | $55.25 | 1,285,500 | — | — |
| 1999-10-06 | $24.69 | $56.25 | 160,400 | — | — |
| 1999-10-05 | $24.75 | $56.39 | 55,500 | — | — |
| 1999-10-04 | $24.56 | $55.97 | 91,300 | — | — |
| 1999-10-01 | $24.56 | $55.97 | 139,000 | — | — |
| 1999-09-30 | $25.19 | $57.39 | 307,600 | — | — |
| 1999-09-29 | $24.44 | $55.68 | 75,400 | — | — |
| 1999-09-28 | $24.50 | $55.82 | 61,500 | — | — |
| 1999-09-27 | $24.81 | $56.54 | 83,500 | — | — |
| 1999-09-24 | $24.88 | $56.68 | 96,300 | — | — |
| 1999-09-23 | $24.88 | $56.68 | 74,900 | — | — |
| 1999-09-22 | $25.31 | $57.67 | 93,300 | — | — |
| 1999-09-21 | $25.63 | $58.39 | 90,400 | — | — |
| 1999-09-20 | $25.88 | $58.96 | 25,900 | — | — |
| 1999-09-17 | $26.00 | $59.24 | 93,400 | — | — |
| 1999-09-16 | $25.75 | $58.67 | 62,400 | — | — |
| 1999-09-15 | $25.75 | $58.67 | 80,500 | — | — |
| 1999-09-14 | $25.75 | $58.67 | 25,700 | — | — |
| 1999-09-13 | $25.88 | $58.96 | 30,800 | — | — |
| 1999-09-10 | $26.13 | $59.02 | 90,600 | — | — |
| 1999-09-09 | $25.94 | $58.60 | 54,400 | — | — |
| 1999-09-08 | $26.19 | $59.17 | 86,900 | — | — |
| 1999-09-07 | $26.00 | $58.74 | 75,600 | — | — |
| 1999-09-03 | $26.13 | $59.02 | 72,400 | — | — |
| 1999-09-02 | $25.88 | $58.46 | 87,900 | — | — |
| 1999-09-01 | $25.88 | $58.46 | 76,300 | — | — |
| 1999-08-31 | $26.00 | $58.74 | 322,200 | — | — |
| 1999-08-30 | $25.56 | $57.75 | 216,200 | — | — |
| 1999-08-27 | $25.44 | $57.47 | 75,800 | — | — |
| 1999-08-26 | $25.38 | $57.33 | 61,100 | — | — |
| 1999-08-25 | $25.56 | $57.75 | 58,200 | — | — |
| 1999-08-24 | $25.63 | $57.89 | 158,900 | — | — |
| 1999-08-23 | $25.81 | $58.32 | 68,600 | — | — |
| 1999-08-20 | $26.13 | $59.02 | 122,600 | — | — |
| 1999-08-19 | $26.06 | $58.88 | 193,300 | — | — |
| 1999-08-18 | $26.38 | $59.59 | 82,300 | — | — |
| 1999-08-17 | $25.88 | $58.46 | 116,700 | — | — |
| 1999-08-16 | $25.63 | $57.89 | 88,600 | — | — |
| 1999-08-13 | $25.69 | $58.04 | 105,000 | — | — |
| 1999-08-12 | $25.56 | $57.75 | 116,800 | — | — |
| 1999-08-11 | $25.38 | $57.33 | 79,900 | — | — |
| 1999-08-10 | $25.38 | $57.33 | 185,200 | — | — |
| 1999-08-09 | $25.31 | $57.19 | 88,900 | — | — |
| 1999-08-06 | $25.19 | $56.91 | 273,600 | — | — |
| 1999-08-05 | $25.25 | $57.05 | 71,100 | — | — |
| 1999-08-04 | $25.38 | $57.33 | 182,500 | — | — |
| 1999-08-03 | $25.38 | $57.33 | 846,200 | — | — |
| 1999-08-02 | $25.50 | $57.61 | 130,700 | — | — |
| 1999-07-30 | $25.69 | $58.04 | 319,300 | — | — |
| 1999-07-29 | $25.19 | $56.91 | 157,900 | — | — |
| 1999-07-28 | $25.50 | $57.61 | 107,000 | — | — |
| 1999-07-27 | $25.69 | $58.04 | 94,600 | — | — |
| 1999-07-26 | $25.19 | $56.91 | 59,300 | — | — |
| 1999-07-23 | $25.69 | $58.04 | 174,600 | — | — |
| 1999-07-22 | $25.44 | $57.47 | 152,300 | — | — |
| 1999-07-21 | $25.38 | $57.33 | 274,800 | — | — |
| 1999-07-20 | $25.75 | $58.18 | 150,300 | — | — |
| 1999-07-19 | $26.31 | $59.45 | 333,600 | — | — |
| 1999-07-16 | $26.25 | $59.31 | 188,400 | — | — |
| 1999-07-15 | $26.88 | $60.72 | 192,200 | — | — |
| 1999-07-14 | $26.81 | $60.58 | 103,200 | — | — |
| 1999-07-13 | $26.88 | $60.72 | 344,200 | — | — |
| 1999-07-12 | $26.69 | $60.30 | 121,700 | — | — |
| 1999-07-09 | $26.50 | $59.87 | 145,000 | — | — |
| 1999-07-08 | $26.38 | $59.59 | 165,600 | — | — |
| 1999-07-07 | $26.50 | $59.87 | 227,900 | — | — |
| 1999-07-06 | $26.69 | $60.30 | 218,400 | — | — |
| 1999-07-02 | $27.13 | $61.28 | 249,600 | — | — |
| 1999-07-01 | $27.25 | $61.57 | 91,800 | — | — |
| 1999-06-30 | $28.00 | $63.26 | 178,300 | — | — |
| 1999-06-29 | $27.81 | $62.84 | 162,200 | — | — |
| 1999-06-28 | $28.00 | $63.26 | 111,500 | — | — |
| 1999-06-25 | $27.88 | $62.98 | 72,800 | — | — |
| 1999-06-24 | $28.06 | $63.40 | 112,800 | — | — |
| 1999-06-23 | $28.44 | $64.25 | 122,300 | — | — |
| 1999-06-22 | $28.56 | $64.53 | 211,800 | — | — |
| 1999-06-21 | $28.75 | $64.96 | 138,400 | — | — |
| 1999-06-18 | $28.75 | $64.96 | 118,800 | — | — |
| 1999-06-17 | $28.81 | $65.10 | 210,400 | — | — |
| 1999-06-16 | $29.06 | $65.66 | 191,100 | — | — |
| 1999-06-15 | $29.31 | $66.23 | 247,000 | — | — |
| 1999-06-14 | $28.88 | $65.24 | 63,800 | — | — |
| 1999-06-11 | $28.75 | $64.96 | 60,700 | — | — |
| 1999-06-10 | $29.00 | $65.02 | 196,000 | — | — |
| 1999-06-09 | $29.06 | $65.16 | 68,100 | — | — |
| 1999-06-08 | $28.94 | $64.88 | 78,100 | — | — |
| 1999-06-07 | $29.13 | $65.30 | 87,300 | — | — |
| 1999-06-04 | $29.00 | $65.02 | 46,000 | — | — |
| 1999-06-03 | $29.06 | $65.16 | 162,400 | — | — |
| 1999-06-02 | $29.00 | $65.02 | 116,200 | — | — |
| 1999-06-01 | $29.00 | $65.02 | 76,000 | — | — |
| 1999-05-28 | $29.19 | $65.44 | 79,300 | — | — |
| 1999-05-27 | $28.94 | $64.88 | 132,600 | — | — |
| 1999-05-26 | $28.63 | $64.18 | 190,800 | — | — |
| 1999-05-25 | $28.63 | $64.18 | 279,100 | — | — |
| 1999-05-24 | $28.50 | $63.90 | 115,100 | — | — |
| 1999-05-21 | $29.06 | $65.16 | 98,200 | — | — |
| 1999-05-20 | $28.88 | $64.74 | 73,800 | — | — |
| 1999-05-19 | $28.50 | $63.90 | 125,900 | — | — |
| 1999-05-18 | $27.81 | $62.36 | 185,000 | — | — |
| 1999-05-17 | $28.25 | $63.34 | 163,700 | — | — |
| 1999-05-14 | $28.56 | $64.04 | 79,600 | — | — |
| 1999-05-13 | $28.94 | $64.88 | 183,300 | — | — |
| 1999-05-12 | $28.94 | $64.88 | 123,900 | — | — |
| 1999-05-11 | $29.19 | $65.44 | 191,100 | — | — |
| 1999-05-10 | $29.31 | $65.72 | 168,600 | — | — |
| 1999-05-07 | $28.88 | $64.74 | 176,300 | — | — |
| 1999-05-06 | $28.63 | $64.18 | 108,200 | — | — |
| 1999-05-05 | $28.50 | $63.90 | 194,000 | — | — |
| 1999-05-04 | $28.38 | $63.62 | 194,200 | — | — |
| 1999-05-03 | $28.38 | $63.62 | 238,000 | — | — |
| 1999-04-30 | $27.88 | $62.50 | 241,600 | — | — |
| 1999-04-29 | $27.75 | $62.22 | 163,300 | — | — |
| 1999-04-28 | $27.75 | $62.22 | 130,600 | — | — |
| 1999-04-27 | $27.38 | $61.38 | 90,000 | — | — |
| 1999-04-26 | $27.75 | $62.22 | 137,100 | — | — |
| 1999-04-23 | $28.00 | $62.78 | 312,600 | — | — |
| 1999-04-22 | $27.31 | $61.24 | 231,800 | — | — |
| 1999-04-21 | $27.13 | $60.82 | 180,500 | — | — |
| 1999-04-20 | $27.00 | $60.54 | 385,800 | — | — |
| 1999-04-19 | $27.25 | $61.10 | 366,200 | — | — |
| 1999-04-16 | $26.63 | $59.70 | 181,500 | — | — |
| 1999-04-15 | $25.56 | $57.32 | 134,700 | — | — |
| 1999-04-14 | $25.31 | $56.76 | 141,700 | — | — |
| 1999-04-13 | $24.88 | $55.77 | 247,200 | — | — |
| 1999-04-12 | $24.38 | $54.65 | 356,800 | — | — |
| 1999-04-09 | $23.69 | $53.11 | 117,400 | — | — |
| 1999-04-08 | $24.19 | $54.23 | 129,200 | — | — |
| 1999-04-07 | $24.44 | $54.79 | 181,600 | — | — |
| 1999-04-06 | $24.44 | $54.79 | 298,500 | — | — |
| 1999-04-05 | $25.00 | $56.05 | 202,400 | — | — |
| 1999-04-01 | $24.81 | $55.63 | 183,000 | — | — |
| 1999-03-31 | $25.00 | $56.05 | 171,300 | — | — |
| 1999-03-30 | $25.25 | $56.61 | 137,200 | — | — |
| 1999-03-29 | $25.06 | $56.19 | 321,800 | — | — |
| 1999-03-26 | $24.25 | $54.37 | 252,500 | — | — |
| 1999-03-25 | $24.63 | $55.21 | 128,700 | — | — |
| 1999-03-24 | $24.56 | $55.07 | 463,600 | — | — |
| 1999-03-23 | $24.63 | $55.21 | 277,900 | — | — |
| 1999-03-22 | $25.50 | $57.18 | 102,300 | — | — |
| 1999-03-19 | $25.75 | $57.74 | 72,200 | — | — |
| 1999-03-18 | $25.69 | $57.60 | 61,400 | — | — |
| 1999-03-17 | $26.25 | $58.86 | 192,600 | — | — |
| 1999-03-16 | $25.94 | $58.16 | 157,800 | — | — |
| 1999-03-15 | $26.63 | $59.70 | 124,500 | — | — |
| 1999-03-12 | $26.94 | $60.40 | 82,900 | — | — |
| 1999-03-11 | $26.94 | $60.40 | 145,900 | — | — |
| 1999-03-10 | $26.94 | $59.91 | 137,900 | — | — |
| 1999-03-09 | $26.94 | $59.91 | 90,200 | — | — |
| 1999-03-08 | $26.94 | $59.91 | 116,600 | — | — |
| 1999-03-05 | $26.94 | $59.91 | 81,300 | — | — |
| 1999-03-04 | $27.00 | $60.04 | 219,900 | — | — |
| 1999-03-03 | $26.44 | $58.79 | 81,400 | — | — |
| 1999-03-02 | $26.13 | $58.10 | 113,000 | — | — |
| 1999-03-01 | $25.88 | $57.54 | 36,500 | — | — |
| 1999-02-26 | $25.50 | $56.71 | 53,700 | — | — |
| 1999-02-25 | $25.56 | $56.85 | 98,500 | — | — |
| 1999-02-24 | $25.63 | $56.99 | 89,000 | — | — |
| 1999-02-23 | $25.69 | $57.13 | 161,100 | — | — |
| 1999-02-22 | $26.00 | $57.82 | 194,200 | — | — |
| 1999-02-19 | $25.44 | $56.57 | 202,400 | — | — |
| 1999-02-18 | $25.50 | $56.71 | 169,800 | — | — |
| 1999-02-17 | $25.31 | $56.29 | 169,600 | — | — |
| 1999-02-16 | $25.13 | $55.87 | 136,200 | — | — |
| 1999-02-12 | $25.25 | $56.15 | 56,100 | — | — |
| 1999-02-11 | $25.44 | $56.57 | 126,900 | — | — |
| 1999-02-10 | $25.50 | $56.71 | 110,700 | — | — |
| 1999-02-09 | $25.75 | $57.26 | 301,600 | — | — |
| 1999-02-08 | $26.19 | $58.24 | 130,600 | — | — |
| 1999-02-05 | $26.06 | $57.96 | 253,900 | — | — |
| 1999-02-04 | $26.25 | $58.38 | 55,200 | — | — |
| 1999-02-03 | $26.44 | $58.79 | 117,400 | — | — |
| 1999-02-02 | $26.25 | $58.38 | 86,300 | — | — |
| 1999-02-01 | $25.94 | $57.68 | 184,600 | — | — |
| 1999-01-29 | $25.44 | $56.57 | 426,500 | — | — |
| 1999-01-28 | $26.00 | $57.82 | 54,700 | — | — |
| 1999-01-27 | $26.06 | $57.96 | 86,900 | — | — |
| 1999-01-26 | $26.38 | $58.65 | 30,700 | — | — |
| 1999-01-25 | $26.56 | $59.07 | 55,500 | — | — |
| 1999-01-22 | $26.63 | $59.21 | 122,400 | — | — |
| 1999-01-21 | $26.63 | $59.21 | 86,500 | — | — |
| 1999-01-20 | $26.50 | $58.93 | 186,800 | — | — |
| 1999-01-19 | $26.25 | $58.38 | 141,000 | — | — |
| 1999-01-15 | $26.00 | $57.82 | 138,400 | — | — |
| 1999-01-14 | $26.19 | $58.24 | 100,700 | — | — |
| 1999-01-13 | $26.44 | $58.79 | 227,400 | — | — |
| 1999-01-12 | $26.75 | $59.49 | 168,400 | — | — |
| 1999-01-11 | $26.94 | $59.91 | 111,200 | — | — |
| 1999-01-08 | $27.00 | $60.04 | 63,400 | — | — |
| 1999-01-07 | $27.19 | $60.46 | 102,500 | — | — |
| 1999-01-06 | $27.50 | $61.16 | 119,000 | — | — |
| 1999-01-05 | $27.63 | $61.43 | 167,000 | — | — |
| 1999-01-04 | $27.38 | $60.88 | 255,800 | — | — |