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 | $20.35 | $32.91 | 400,010 | — | — |
| 1999-12-30 | $20.20 | $32.66 | 632,115 | — | — |
| 1999-12-29 | $20.20 | $32.66 | 927,802 | — | — |
| 1999-12-28 | $18.93 | $30.61 | 774,341 | — | — |
| 1999-12-27 | $19.39 | $31.35 | 528,903 | — | — |
| 1999-12-23 | $20.05 | $32.41 | 702,981 | — | — |
| 1999-12-22 | $19.49 | $31.51 | 592,361 | — | — |
| 1999-12-21 | $20.10 | $32.50 | 799,527 | — | — |
| 1999-12-20 | $19.24 | $31.10 | 710,265 | — | — |
| 1999-12-17 | $19.79 | $32.00 | 1,750,910 | — | — |
| 1999-12-16 | $19.24 | $31.10 | 1,077,189 | — | — |
| 1999-12-15 | $20.35 | $32.91 | 1,794,861 | — | — |
| 1999-12-14 | $19.84 | $32.09 | 668,783 | — | — |
| 1999-12-13 | $20.25 | $32.41 | 600,756 | — | — |
| 1999-12-10 | $20.91 | $33.47 | 440,876 | — | — |
| 1999-12-09 | $20.45 | $32.74 | 491,124 | — | — |
| 1999-12-08 | $20.71 | $33.14 | 480,506 | — | — |
| 1999-12-07 | $21.06 | $33.71 | 987,557 | — | — |
| 1999-12-06 | $21.87 | $35.01 | 544,335 | — | — |
| 1999-12-03 | $22.63 | $36.22 | 770,637 | — | — |
| 1999-12-02 | $21.97 | $35.17 | 919,530 | — | — |
| 1999-12-01 | $22.40 | $35.86 | 441,987 | — | — |
| 1999-11-30 | $22.22 | $35.57 | 707,179 | — | — |
| 1999-11-29 | $22.22 | $35.57 | 541,989 | — | — |
| 1999-11-26 | $22.70 | $36.34 | 222,228 | — | — |
| 1999-11-24 | $22.88 | $36.63 | 419,517 | — | — |
| 1999-11-23 | $23.08 | $36.95 | 393,837 | — | — |
| 1999-11-22 | $23.29 | $37.28 | 545,199 | — | — |
| 1999-11-19 | $23.89 | $38.25 | 391,245 | — | — |
| 1999-11-18 | $24.30 | $38.90 | 650,017 | — | — |
| 1999-11-17 | $24.53 | $39.26 | 780,638 | — | — |
| 1999-11-16 | $25.21 | $40.36 | 646,190 | — | — |
| 1999-11-15 | $25.26 | $40.44 | 431,616 | — | — |
| 1999-11-12 | $25.26 | $40.44 | 377,047 | — | — |
| 1999-11-11 | $24.65 | $39.46 | 325,070 | — | — |
| 1999-11-10 | $24.86 | $39.79 | 463,839 | — | — |
| 1999-11-09 | $25.11 | $40.19 | 655,202 | — | — |
| 1999-11-08 | $25.31 | $40.52 | 588,781 | — | — |
| 1999-11-05 | $25.16 | $40.27 | 815,330 | — | — |
| 1999-11-04 | $25.06 | $40.11 | 814,713 | — | — |
| 1999-11-03 | $24.50 | $39.22 | 991,878 | — | — |
| 1999-11-02 | $24.75 | $39.63 | 1,063,114 | — | — |
| 1999-11-01 | $24.45 | $39.14 | 663,598 | — | — |
| 1999-10-29 | $24.35 | $38.98 | 1,326,207 | — | — |
| 1999-10-28 | $24.45 | $39.14 | 1,484,730 | — | — |
| 1999-10-27 | $23.08 | $36.95 | 918,913 | — | — |
| 1999-10-26 | $22.17 | $35.49 | 532,977 | — | — |
| 1999-10-25 | $22.48 | $35.98 | 573,966 | — | — |
| 1999-10-22 | $22.40 | $35.86 | 1,090,275 | — | — |
| 1999-10-21 | $22.02 | $35.25 | 563,718 | — | — |
| 1999-10-20 | $21.92 | $35.09 | 897,307 | — | — |
| 1999-10-19 | $21.92 | $35.09 | 1,335,220 | — | — |
| 1999-10-18 | $22.78 | $36.47 | 961,136 | — | — |
| 1999-10-15 | $22.27 | $35.66 | 750,143 | — | — |
| 1999-10-14 | $23.29 | $37.28 | 699,401 | — | — |
| 1999-10-13 | $23.49 | $37.60 | 418,282 | — | — |
| 1999-10-12 | $24.25 | $38.82 | 325,441 | — | — |
| 1999-10-11 | $24.50 | $39.22 | 357,046 | — | — |
| 1999-10-08 | $25.08 | $40.15 | 567,916 | — | — |
| 1999-10-07 | $24.35 | $38.98 | 496,556 | — | — |
| 1999-10-06 | $24.86 | $39.79 | 1,069,904 | — | — |
| 1999-10-05 | $24.40 | $39.06 | 568,904 | — | — |
| 1999-10-04 | $25.11 | $40.19 | 879,899 | — | — |
| 1999-10-01 | $24.27 | $38.86 | 1,011,014 | — | — |
| 1999-09-30 | $24.30 | $38.90 | 1,078,670 | — | — |
| 1999-09-29 | $24.15 | $38.65 | 836,442 | — | — |
| 1999-09-28 | $24.32 | $38.94 | 1,246,329 | — | — |
| 1999-09-27 | $24.70 | $39.55 | 787,551 | — | — |
| 1999-09-24 | $25.01 | $40.03 | 545,446 | — | — |
| 1999-09-23 | $24.75 | $39.63 | 618,041 | — | — |
| 1999-09-22 | $25.36 | $40.60 | 1,118,177 | — | — |
| 1999-09-21 | $25.31 | $40.52 | 1,086,448 | — | — |
| 1999-09-20 | $25.72 | $41.17 | 1,099,411 | — | — |
| 1999-09-17 | $25.97 | $41.57 | 1,904,371 | — | — |
| 1999-09-16 | $26.83 | $42.95 | 346,676 | — | — |
| 1999-09-15 | $27.24 | $43.60 | 1,041,755 | — | — |
| 1999-09-14 | $26.93 | $43.11 | 708,043 | — | — |
| 1999-09-13 | $27.99 | $44.81 | 350,503 | — | — |
| 1999-09-10 | $28.15 | $44.73 | 171,733 | — | — |
| 1999-09-09 | $28.35 | $45.05 | 300,995 | — | — |
| 1999-09-08 | $28.55 | $45.37 | 545,693 | — | — |
| 1999-09-07 | $28.75 | $45.70 | 1,196,327 | — | — |
| 1999-09-03 | $28.93 | $45.98 | 1,448,186 | — | — |
| 1999-09-02 | $28.30 | $44.97 | 937,185 | — | — |
| 1999-09-01 | $29.03 | $46.14 | 561,743 | — | — |
| 1999-08-31 | $28.60 | $45.46 | 542,607 | — | — |
| 1999-08-30 | $27.84 | $44.25 | 436,431 | — | — |
| 1999-08-27 | $29.82 | $47.39 | 1,028,916 | — | — |
| 1999-08-26 | $29.72 | $47.23 | 406,307 | — | — |
| 1999-08-25 | $29.72 | $47.23 | 689,894 | — | — |
| 1999-08-24 | $29.94 | $47.59 | 1,490,162 | — | — |
| 1999-08-23 | $29.97 | $47.63 | 779,526 | — | — |
| 1999-08-20 | $29.79 | $47.35 | 537,298 | — | — |
| 1999-08-19 | $29.26 | $46.50 | 449,888 | — | — |
| 1999-08-18 | $29.41 | $46.74 | 413,838 | — | — |
| 1999-08-17 | $29.29 | $46.54 | 302,724 | — | — |
| 1999-08-16 | $28.86 | $45.86 | 271,859 | — | — |
| 1999-08-13 | $29.36 | $46.66 | 388,899 | — | — |
| 1999-08-12 | $28.78 | $45.74 | 511,371 | — | — |
| 1999-08-11 | $29.39 | $46.70 | 1,086,571 | — | — |
| 1999-08-10 | $28.10 | $44.65 | 379,640 | — | — |
| 1999-08-09 | $28.20 | $44.81 | 499,766 | — | — |
| 1999-08-06 | $28.75 | $45.70 | 369,886 | — | — |
| 1999-08-05 | $28.91 | $45.94 | 764,464 | — | — |
| 1999-08-04 | $29.11 | $46.26 | 882,245 | — | — |
| 1999-08-03 | $28.91 | $45.94 | 637,918 | — | — |
| 1999-08-02 | $28.86 | $45.86 | 645,943 | — | — |
| 1999-07-30 | $28.80 | $45.78 | 452,975 | — | — |
| 1999-07-29 | $28.96 | $46.02 | 462,234 | — | — |
| 1999-07-28 | $29.21 | $46.42 | 191,486 | — | — |
| 1999-07-27 | $29.77 | $47.31 | 244,821 | — | — |
| 1999-07-26 | $29.51 | $46.90 | 182,597 | — | — |
| 1999-07-23 | $29.67 | $47.14 | 228,278 | — | — |
| 1999-07-22 | $29.84 | $47.43 | 530,508 | — | — |
| 1999-07-21 | $29.67 | $47.14 | 357,170 | — | — |
| 1999-07-20 | $29.56 | $46.98 | 287,909 | — | — |
| 1999-07-19 | $29.94 | $47.59 | 240,377 | — | — |
| 1999-07-16 | $29.84 | $47.43 | 353,960 | — | — |
| 1999-07-15 | $29.79 | $47.35 | 392,109 | — | — |
| 1999-07-14 | $29.77 | $47.31 | 466,432 | — | — |
| 1999-07-13 | $30.12 | $47.87 | 311,119 | — | — |
| 1999-07-12 | $30.53 | $48.51 | 232,722 | — | — |
| 1999-07-09 | $30.91 | $49.12 | 128,151 | — | — |
| 1999-07-08 | $30.83 | $49.00 | 225,315 | — | — |
| 1999-07-07 | $31.54 | $50.12 | 358,528 | — | — |
| 1999-07-06 | $31.13 | $49.48 | 290,872 | — | — |
| 1999-07-02 | $31.08 | $49.40 | 338,280 | — | — |
| 1999-07-01 | $31.44 | $49.96 | 548,409 | — | — |
| 1999-06-30 | $31.13 | $49.48 | 601,497 | — | — |
| 1999-06-29 | $31.18 | $49.56 | 400,751 | — | — |
| 1999-06-28 | $30.78 | $48.91 | 831,627 | — | — |
| 1999-06-25 | $30.68 | $48.75 | 379,022 | — | — |
| 1999-06-24 | $30.37 | $48.27 | 310,132 | — | — |
| 1999-06-23 | $30.63 | $48.67 | 246,179 | — | — |
| 1999-06-22 | $30.78 | $48.91 | 379,146 | — | — |
| 1999-06-21 | $30.58 | $48.59 | 316,181 | — | — |
| 1999-06-18 | $30.48 | $48.43 | 1,023,730 | — | — |
| 1999-06-17 | $31.18 | $49.56 | 249,389 | — | — |
| 1999-06-16 | $30.78 | $48.91 | 356,429 | — | — |
| 1999-06-15 | $30.37 | $48.27 | 334,700 | — | — |
| 1999-06-14 | $30.37 | $47.95 | 210,252 | — | — |
| 1999-06-11 | $30.22 | $47.71 | 408,653 | — | — |
| 1999-06-10 | $30.42 | $48.03 | 702,611 | — | — |
| 1999-06-09 | $30.96 | $48.87 | 525,816 | — | — |
| 1999-06-08 | $30.73 | $48.51 | 449,271 | — | — |
| 1999-06-07 | $31.08 | $49.07 | 710,265 | — | — |
| 1999-06-04 | $30.93 | $48.83 | 633,103 | — | — |
| 1999-06-03 | $30.65 | $48.39 | 310,008 | — | — |
| 1999-06-02 | $30.27 | $47.79 | 452,728 | — | — |
| 1999-06-01 | $29.61 | $46.75 | 563,718 | — | — |
| 1999-05-28 | $30.68 | $48.43 | 692,117 | — | — |
| 1999-05-27 | $29.56 | $46.67 | 528,779 | — | — |
| 1999-05-26 | $30.63 | $48.35 | 496,309 | — | — |
| 1999-05-25 | $30.22 | $47.71 | 441,246 | — | — |
| 1999-05-24 | $30.32 | $47.87 | 536,804 | — | — |
| 1999-05-21 | $30.83 | $48.67 | 276,550 | — | — |
| 1999-05-20 | $30.27 | $47.79 | 669,647 | — | — |
| 1999-05-19 | $30.58 | $48.27 | 542,360 | — | — |
| 1999-05-18 | $30.63 | $48.35 | 591,250 | — | — |
| 1999-05-17 | $30.73 | $48.51 | 287,785 | — | — |
| 1999-05-14 | $30.96 | $48.87 | 545,817 | — | — |
| 1999-05-13 | $31.29 | $49.39 | 588,904 | — | — |
| 1999-05-12 | $31.13 | $49.15 | 494,581 | — | — |
| 1999-05-11 | $31.18 | $49.23 | 639,276 | — | — |
| 1999-05-10 | $30.68 | $48.43 | 401,368 | — | — |
| 1999-05-07 | $31.69 | $50.03 | 468,531 | — | — |
| 1999-05-06 | $31.46 | $49.67 | 657,548 | — | — |
| 1999-05-05 | $31.49 | $49.71 | 828,170 | — | — |
| 1999-05-04 | $31.18 | $49.23 | 861,874 | — | — |
| 1999-05-03 | $31.11 | $49.11 | 621,127 | — | — |
| 1999-04-30 | $30.58 | $48.27 | 897,184 | — | — |
| 1999-04-29 | $30.63 | $48.35 | 734,217 | — | — |
| 1999-04-28 | $30.37 | $47.95 | 298,403 | — | — |
| 1999-04-27 | $30.17 | $47.63 | 362,232 | — | — |
| 1999-04-26 | $30.22 | $47.71 | 397,418 | — | — |
| 1999-04-23 | $30.17 | $47.63 | 280,625 | — | — |
| 1999-04-22 | $30.12 | $47.55 | 551,866 | — | — |
| 1999-04-21 | $30.07 | $47.47 | 580,756 | — | — |
| 1999-04-20 | $30.12 | $47.55 | 459,148 | — | — |
| 1999-04-19 | $30.05 | $47.43 | 746,563 | — | — |
| 1999-04-16 | $28.86 | $45.55 | 502,235 | — | — |
| 1999-04-15 | $28.75 | $45.39 | 363,343 | — | — |
| 1999-04-14 | $28.75 | $45.39 | 622,609 | — | — |
| 1999-04-13 | $28.45 | $44.91 | 297,415 | — | — |
| 1999-04-12 | $29.26 | $46.19 | 510,631 | — | — |
| 1999-04-09 | $28.68 | $45.27 | 348,775 | — | — |
| 1999-04-08 | $28.75 | $45.39 | 668,536 | — | — |
| 1999-04-07 | $29.16 | $46.03 | 571,126 | — | — |
| 1999-04-06 | $28.32 | $44.71 | 538,656 | — | — |
| 1999-04-05 | $28.32 | $44.71 | 774,958 | — | — |
| 1999-04-01 | $28.12 | $44.39 | 926,320 | — | — |
| 1999-03-31 | $28.05 | $44.27 | 541,372 | — | — |
| 1999-03-30 | $28.65 | $45.23 | 540,138 | — | — |
| 1999-03-29 | $28.91 | $45.63 | 603,472 | — | — |
| 1999-03-26 | $28.75 | $45.39 | 361,367 | — | — |
| 1999-03-25 | $29.21 | $46.11 | 347,663 | — | — |
| 1999-03-24 | $29.51 | $46.59 | 394,702 | — | — |
| 1999-03-23 | $29.72 | $46.91 | 423,344 | — | — |
| 1999-03-22 | $30.22 | $47.71 | 269,019 | — | — |
| 1999-03-19 | $30.07 | $47.47 | 755,946 | — | — |
| 1999-03-18 | $30.48 | $48.11 | 646,313 | — | — |
| 1999-03-17 | $29.74 | $46.95 | 562,484 | — | — |
| 1999-03-16 | $30.78 | $48.59 | 408,776 | — | — |
| 1999-03-15 | $31.08 | $48.75 | 563,225 | — | — |
| 1999-03-12 | $30.68 | $48.11 | 328,651 | — | — |
| 1999-03-11 | $30.96 | $48.55 | 448,407 | — | — |
| 1999-03-10 | $30.93 | $48.51 | 382,232 | — | — |
| 1999-03-09 | $30.53 | $47.88 | 492,482 | — | — |
| 1999-03-08 | $30.58 | $47.95 | 456,925 | — | — |
| 1999-03-05 | $30.98 | $48.59 | 551,619 | — | — |
| 1999-03-04 | $30.80 | $48.31 | 347,293 | — | — |
| 1999-03-03 | $30.48 | $47.80 | 1,437,074 | — | — |
| 1999-03-02 | $30.53 | $47.88 | 574,583 | — | — |
| 1999-03-01 | $30.80 | $48.31 | 1,020,150 | — | — |
| 1999-02-26 | $30.78 | $48.27 | 1,072,250 | — | — |
| 1999-02-25 | $30.12 | $47.24 | 1,075,090 | — | — |
| 1999-02-24 | $29.87 | $46.84 | 752,859 | — | — |
| 1999-02-23 | $30.32 | $47.56 | 841,133 | — | — |
| 1999-02-22 | $29.77 | $46.68 | 821,379 | — | — |
| 1999-02-19 | $29.36 | $46.05 | 571,620 | — | — |
| 1999-02-18 | $29.56 | $46.37 | 651,992 | — | — |
| 1999-02-17 | $29.21 | $45.81 | 442,851 | — | — |
| 1999-02-16 | $30.12 | $47.24 | 521,742 | — | — |
| 1999-02-12 | $29.29 | $45.93 | 493,099 | — | — |
| 1999-02-11 | $29.99 | $47.04 | 440,382 | — | — |
| 1999-02-10 | $29.31 | $45.97 | 439,888 | — | — |
| 1999-02-09 | $29.34 | $46.01 | 689,154 | — | — |
| 1999-02-08 | $28.91 | $45.33 | 447,172 | — | — |
| 1999-02-05 | $29.36 | $46.05 | 480,012 | — | — |
| 1999-02-04 | $29.56 | $46.37 | 540,384 | — | — |
| 1999-02-03 | $30.65 | $48.07 | 417,789 | — | — |
| 1999-02-02 | $30.15 | $47.28 | 314,206 | — | — |
| 1999-02-01 | $30.32 | $47.56 | 323,465 | — | — |
| 1999-01-29 | $31.08 | $48.75 | 495,568 | — | — |
| 1999-01-28 | $30.50 | $47.84 | 417,418 | — | — |
| 1999-01-27 | $29.97 | $47.00 | 433,221 | — | — |
| 1999-01-26 | $31.13 | $48.83 | 442,728 | — | — |
| 1999-01-25 | $30.37 | $47.64 | 419,641 | — | — |
| 1999-01-22 | $30.73 | $48.19 | 530,755 | — | — |
| 1999-01-21 | $31.84 | $49.94 | 450,012 | — | — |
| 1999-01-20 | $31.69 | $49.70 | 567,052 | — | — |
| 1999-01-19 | $31.44 | $49.30 | 540,878 | — | — |
| 1999-01-15 | $32.40 | $50.81 | 1,103,732 | — | — |
| 1999-01-14 | $30.58 | $47.95 | 403,591 | — | — |
| 1999-01-13 | $31.54 | $49.46 | 381,862 | — | — |
| 1999-01-12 | $32.02 | $50.22 | 520,631 | — | — |
| 1999-01-11 | $32.40 | $50.81 | 850,022 | — | — |
| 1999-01-08 | $32.30 | $50.65 | 551,372 | — | — |
| 1999-01-07 | $32.60 | $51.13 | 623,843 | — | — |
| 1999-01-06 | $33.56 | $52.64 | 760,267 | — | — |
| 1999-01-05 | $33.13 | $51.96 | 859,529 | — | — |
| 1999-01-04 | $33.01 | $51.77 | 1,029,656 | — | — |