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 | $16.13 | $20.99 | 2,800 | — | — |
| 1999-12-30 | $16.00 | $20.83 | 39,700 | — | — |
| 1999-12-29 | $16.25 | $21.16 | 8,900 | — | — |
| 1999-12-28 | $16.33 | $21.26 | 28,100 | — | — |
| 1999-12-27 | $16.75 | $21.81 | 12,300 | — | — |
| 1999-12-23 | $17.00 | $22.13 | 7,100 | — | — |
| 1999-12-22 | $17.19 | $22.38 | 17,500 | — | — |
| 1999-12-21 | $17.31 | $22.54 | 44,400 | — | — |
| 1999-12-20 | $17.56 | $22.87 | 24,500 | — | — |
| 1999-12-17 | $18.00 | $23.44 | 24,200 | — | — |
| 1999-12-16 | $18.19 | $23.68 | 7,000 | — | — |
| 1999-12-15 | $18.25 | $23.76 | 18,300 | — | — |
| 1999-12-14 | $18.31 | $23.84 | 8,500 | — | — |
| 1999-12-13 | $18.44 | $24.00 | 9,600 | — | — |
| 1999-12-10 | $18.50 | $24.09 | 8,400 | — | — |
| 1999-12-09 | $18.88 | $24.57 | 51,600 | — | — |
| 1999-12-08 | $18.50 | $24.09 | 23,100 | — | — |
| 1999-12-07 | $18.50 | $24.09 | 44,200 | — | — |
| 1999-12-06 | $18.81 | $24.49 | 54,500 | — | — |
| 1999-12-03 | $18.63 | $24.25 | 13,300 | — | — |
| 1999-12-02 | $18.38 | $23.92 | 20,400 | — | — |
| 1999-12-01 | $18.31 | $23.84 | 16,600 | — | — |
| 1999-11-30 | $18.31 | $23.84 | 36,700 | — | — |
| 1999-11-29 | $18.25 | $23.76 | 12,400 | — | — |
| 1999-11-26 | $17.81 | $23.19 | 1,800 | — | — |
| 1999-11-24 | $17.94 | $23.35 | 12,000 | — | — |
| 1999-11-23 | $18.06 | $23.52 | 28,800 | — | — |
| 1999-11-22 | $18.00 | $23.44 | 31,300 | — | — |
| 1999-11-19 | $18.50 | $24.09 | 7,800 | — | — |
| 1999-11-18 | $18.63 | $24.25 | 15,200 | — | — |
| 1999-11-17 | $18.94 | $24.66 | 5,100 | — | — |
| 1999-11-16 | $18.81 | $24.49 | 52,700 | — | — |
| 1999-11-15 | $18.88 | $24.57 | 11,100 | — | — |
| 1999-11-12 | $18.38 | $23.92 | 11,300 | — | — |
| 1999-11-11 | $18.19 | $23.68 | 6,200 | — | — |
| 1999-11-10 | $18.06 | $23.52 | 8,200 | — | — |
| 1999-11-09 | $17.94 | $23.24 | 10,400 | — | — |
| 1999-11-08 | $17.75 | $22.99 | 2,200 | — | — |
| 1999-11-05 | $18.00 | $23.32 | 53,500 | — | — |
| 1999-11-04 | $16.00 | $20.73 | 35,400 | — | — |
| 1999-11-03 | $16.38 | $21.21 | 7,500 | — | — |
| 1999-11-02 | $16.44 | $21.29 | 21,800 | — | — |
| 1999-11-01 | $16.25 | $21.05 | 4,400 | — | — |
| 1999-10-29 | $16.13 | $20.89 | 24,900 | — | — |
| 1999-10-28 | $15.94 | $20.65 | 13,900 | — | — |
| 1999-10-27 | $15.88 | $20.56 | 92,300 | — | — |
| 1999-10-26 | $15.94 | $20.65 | 38,800 | — | — |
| 1999-10-25 | $15.88 | $20.56 | 16,200 | — | — |
| 1999-10-22 | $16.13 | $20.89 | 35,500 | — | — |
| 1999-10-21 | $16.38 | $21.21 | 11,000 | — | — |
| 1999-10-20 | $16.25 | $21.05 | 300 | — | — |
| 1999-10-19 | $16.31 | $21.13 | 16,900 | — | — |
| 1999-10-18 | $16.13 | $20.89 | 2,200 | — | — |
| 1999-10-15 | $16.44 | $21.29 | 4,900 | — | — |
| 1999-10-14 | $16.25 | $21.05 | 20,800 | — | — |
| 1999-10-13 | $16.38 | $21.21 | 16,000 | — | — |
| 1999-10-12 | $16.81 | $21.78 | 4,500 | — | — |
| 1999-10-11 | $16.63 | $21.54 | 32,100 | — | — |
| 1999-10-08 | $16.69 | $21.62 | 5,900 | — | — |
| 1999-10-07 | $17.00 | $22.02 | 40,500 | — | — |
| 1999-10-06 | $17.31 | $22.43 | 89,300 | — | — |
| 1999-10-05 | $17.50 | $22.67 | 84,900 | — | — |
| 1999-10-04 | $18.75 | $24.29 | 25,600 | — | — |
| 1999-10-01 | $19.63 | $25.42 | 3,400 | — | — |
| 1999-09-30 | $19.44 | $25.18 | 11,100 | — | — |
| 1999-09-29 | $19.50 | $25.26 | 23,200 | — | — |
| 1999-09-28 | $19.31 | $25.02 | 25,500 | — | — |
| 1999-09-27 | $20.56 | $26.64 | 98,700 | — | — |
| 1999-09-24 | $21.88 | $28.34 | 31,600 | — | — |
| 1999-09-23 | $22.50 | $29.15 | 7,000 | — | — |
| 1999-09-22 | $22.63 | $29.31 | 6,000 | — | — |
| 1999-09-21 | $22.75 | $29.47 | 1,500 | — | — |
| 1999-09-20 | $22.56 | $29.23 | 11,000 | — | — |
| 1999-09-17 | $22.63 | $29.31 | 8,300 | — | — |
| 1999-09-16 | $22.63 | $29.31 | 3,300 | — | — |
| 1999-09-15 | $22.75 | $29.47 | 6,000 | — | — |
| 1999-09-14 | $23.06 | $29.88 | 30,800 | — | — |
| 1999-09-13 | $23.44 | $30.36 | 15,600 | — | — |
| 1999-09-10 | $23.25 | $30.12 | 29,100 | — | — |
| 1999-09-09 | $22.94 | $29.71 | 1,800 | — | — |
| 1999-09-08 | $22.69 | $29.39 | 600 | — | — |
| 1999-09-07 | $22.69 | $29.39 | 1,000 | — | — |
| 1999-09-03 | $22.56 | $29.23 | 10,500 | — | — |
| 1999-09-02 | $22.38 | $28.98 | 3,900 | — | — |
| 1999-09-01 | $22.44 | $29.07 | 2,600 | — | — |
| 1999-08-31 | $22.50 | $29.15 | 1,700 | — | — |
| 1999-08-30 | $22.63 | $29.31 | 2,500 | — | — |
| 1999-08-27 | $22.88 | $29.63 | 3,800 | — | — |
| 1999-08-26 | $23.31 | $30.20 | 0 | — | — |
| 1999-08-25 | $23.31 | $30.20 | 4,600 | — | — |
| 1999-08-24 | $23.44 | $30.36 | 10,200 | — | — |
| 1999-08-23 | $23.50 | $30.44 | 9,900 | — | — |
| 1999-08-20 | $23.50 | $30.44 | 28,600 | — | — |
| 1999-08-19 | $23.25 | $30.12 | 12,700 | — | — |
| 1999-08-18 | $23.25 | $30.12 | 73,100 | — | — |
| 1999-08-17 | $23.38 | $30.28 | 2,900 | — | — |
| 1999-08-16 | $23.56 | $30.52 | 5,300 | — | — |
| 1999-08-13 | $23.56 | $30.52 | 1,300 | — | — |
| 1999-08-12 | $23.50 | $30.44 | 12,300 | — | — |
| 1999-08-11 | $23.94 | $31.01 | 3,900 | — | — |
| 1999-08-10 | $24.06 | $31.05 | 18,300 | — | — |
| 1999-08-09 | $24.06 | $31.05 | 17,300 | — | — |
| 1999-08-06 | $24.19 | $31.22 | 34,600 | — | — |
| 1999-08-05 | $24.25 | $31.30 | 25,900 | — | — |
| 1999-08-04 | $24.31 | $31.38 | 6,400 | — | — |
| 1999-08-03 | $24.25 | $31.30 | 39,600 | — | — |
| 1999-08-02 | $24.13 | $31.14 | 31,000 | — | — |
| 1999-07-30 | $24.31 | $31.38 | 7,000 | — | — |
| 1999-07-29 | $24.44 | $31.54 | 51,000 | — | — |
| 1999-07-28 | $24.75 | $31.94 | 85,800 | — | — |
| 1999-07-27 | $24.50 | $31.62 | 53,800 | — | — |
| 1999-07-26 | $24.75 | $31.94 | 44,000 | — | — |
| 1999-07-23 | $24.88 | $32.10 | 77,700 | — | — |
| 1999-07-22 | $24.88 | $32.10 | 289,200 | — | — |
| 1999-07-21 | $25.00 | $32.26 | 307,400 | — | — |
| 1999-07-20 | $25.75 | $33.23 | 159,200 | — | — |
| 1999-07-19 | $27.13 | $35.01 | 34,700 | — | — |
| 1999-07-16 | $27.25 | $35.17 | 120,700 | — | — |
| 1999-07-15 | $27.81 | $35.89 | 19,800 | — | — |
| 1999-07-14 | $27.75 | $35.81 | 9,800 | — | — |
| 1999-07-13 | $27.50 | $35.49 | 98,700 | — | — |
| 1999-07-12 | $27.94 | $36.06 | 34,800 | — | — |
| 1999-07-09 | $29.06 | $37.51 | 29,600 | — | — |
| 1999-07-08 | $29.63 | $38.23 | 50,100 | — | — |
| 1999-07-07 | $29.38 | $37.91 | 46,800 | — | — |
| 1999-07-06 | $26.00 | $33.55 | 26,400 | — | — |
| 1999-07-02 | $25.06 | $32.35 | 8,100 | — | — |
| 1999-07-01 | $25.00 | $32.26 | 19,500 | — | — |
| 1999-06-30 | $24.50 | $31.62 | 63,100 | — | — |
| 1999-06-29 | $24.50 | $31.62 | 8,800 | — | — |
| 1999-06-28 | $24.44 | $31.54 | 32,300 | — | — |
| 1999-06-25 | $23.75 | $30.65 | 6,000 | — | — |
| 1999-06-24 | $23.44 | $30.25 | 6,900 | — | — |
| 1999-06-23 | $23.50 | $30.33 | 24,100 | — | — |
| 1999-06-22 | $23.69 | $30.57 | 26,900 | — | — |
| 1999-06-21 | $23.13 | $29.84 | 24,100 | — | — |
| 1999-06-18 | $22.44 | $28.96 | 30,500 | — | — |
| 1999-06-17 | $22.50 | $29.04 | 46,300 | — | — |
| 1999-06-16 | $22.25 | $28.72 | 15,500 | — | — |
| 1999-06-15 | $23.00 | $29.68 | 26,000 | — | — |
| 1999-06-14 | $23.38 | $30.17 | 4,900 | — | — |
| 1999-06-11 | $23.75 | $30.65 | 900 | — | — |
| 1999-06-10 | $23.63 | $30.49 | 4,300 | — | — |
| 1999-06-09 | $23.63 | $30.49 | 4,000 | — | — |
| 1999-06-08 | $23.50 | $30.33 | 8,000 | — | — |
| 1999-06-07 | $23.13 | $29.84 | 8,700 | — | — |
| 1999-06-04 | $23.56 | $30.41 | 7,200 | — | — |
| 1999-06-03 | $23.06 | $29.76 | 3,300 | — | — |
| 1999-06-02 | $22.69 | $29.28 | 10,500 | — | — |
| 1999-06-01 | $23.00 | $29.68 | 8,800 | — | — |
| 1999-05-28 | $23.81 | $30.73 | 12,300 | — | — |
| 1999-05-27 | $22.94 | $29.60 | 4,500 | — | — |
| 1999-05-26 | $22.94 | $29.60 | 4,200 | — | — |
| 1999-05-25 | $22.94 | $29.60 | 29,500 | — | — |
| 1999-05-24 | $22.94 | $29.60 | 9,500 | — | — |
| 1999-05-21 | $22.75 | $29.36 | 9,700 | — | — |
| 1999-05-20 | $22.44 | $28.96 | 8,900 | — | — |
| 1999-05-19 | $22.38 | $28.88 | 12,700 | — | — |
| 1999-05-18 | $22.31 | $28.80 | 4,200 | — | — |
| 1999-05-17 | $21.75 | $28.07 | 27,300 | — | — |
| 1999-05-14 | $22.63 | $29.20 | 1,400 | — | — |
| 1999-05-13 | $22.69 | $29.28 | 9,500 | — | — |
| 1999-05-12 | $22.75 | $29.36 | 3,100 | — | — |
| 1999-05-11 | $22.81 | $29.34 | 9,900 | — | — |
| 1999-05-10 | $23.31 | $29.98 | 13,000 | — | — |
| 1999-05-07 | $22.69 | $29.18 | 800 | — | — |
| 1999-05-06 | $22.38 | $28.78 | 300 | — | — |
| 1999-05-05 | $22.31 | $28.69 | 21,000 | — | — |
| 1999-05-04 | $22.75 | $29.26 | 4,800 | — | — |
| 1999-05-03 | $22.94 | $29.50 | 4,400 | — | — |
| 1999-04-30 | $23.25 | $29.90 | 7,900 | — | — |
| 1999-04-29 | $23.75 | $30.54 | 21,100 | — | — |
| 1999-04-28 | $23.31 | $29.98 | 9,700 | — | — |
| 1999-04-27 | $23.13 | $29.74 | 7,600 | — | — |
| 1999-04-26 | $22.25 | $28.61 | 18,400 | — | — |
| 1999-04-23 | $22.88 | $29.42 | 1,300 | — | — |
| 1999-04-22 | $22.69 | $29.18 | 9,600 | — | — |
| 1999-04-21 | $22.81 | $29.34 | 33,300 | — | — |
| 1999-04-20 | $23.25 | $29.90 | 10,000 | — | — |
| 1999-04-19 | $24.50 | $31.51 | 18,500 | — | — |
| 1999-04-16 | $23.94 | $30.78 | 5,600 | — | — |
| 1999-04-15 | $23.94 | $30.78 | 16,800 | — | — |
| 1999-04-14 | $23.75 | $30.54 | 10,100 | — | — |
| 1999-04-13 | $23.56 | $30.30 | 6,000 | — | — |
| 1999-04-12 | $23.81 | $30.62 | 11,500 | — | — |
| 1999-04-09 | $23.56 | $30.30 | 5,500 | — | — |
| 1999-04-08 | $22.88 | $29.42 | 5,300 | — | — |
| 1999-04-07 | $22.50 | $28.94 | 9,000 | — | — |
| 1999-04-06 | $22.25 | $28.61 | 12,000 | — | — |
| 1999-04-05 | $21.50 | $27.65 | 17,900 | — | — |
| 1999-04-01 | $20.75 | $26.69 | 127,900 | — | — |
| 1999-03-31 | $20.69 | $26.61 | 10,000 | — | — |
| 1999-03-30 | $21.06 | $27.09 | 8,100 | — | — |
| 1999-03-29 | $20.88 | $26.85 | 15,900 | — | — |
| 1999-03-26 | $20.50 | $26.36 | 19,900 | — | — |
| 1999-03-25 | $20.75 | $26.69 | 21,600 | — | — |
| 1999-03-24 | $21.63 | $27.81 | 1,500 | — | — |
| 1999-03-23 | $21.75 | $27.97 | 3,400 | — | — |
| 1999-03-22 | $22.50 | $28.94 | 2,600 | — | — |
| 1999-03-19 | $22.75 | $29.26 | 13,800 | — | — |
| 1999-03-18 | $22.50 | $28.94 | 3,800 | — | — |
| 1999-03-17 | $22.50 | $28.94 | 3,400 | — | — |
| 1999-03-16 | $23.00 | $29.58 | 4,700 | — | — |
| 1999-03-15 | $23.06 | $29.66 | 2,100 | — | — |
| 1999-03-12 | $23.38 | $30.06 | 12,300 | — | — |
| 1999-03-11 | $23.63 | $30.38 | 4,800 | — | — |
| 1999-03-10 | $23.00 | $29.58 | 7,000 | — | — |
| 1999-03-09 | $23.13 | $29.74 | 3,700 | — | — |
| 1999-03-08 | $23.19 | $29.82 | 5,100 | — | — |
| 1999-03-05 | $23.19 | $29.82 | 3,400 | — | — |
| 1999-03-04 | $22.88 | $29.32 | 4,100 | — | — |
| 1999-03-03 | $22.31 | $28.59 | 6,800 | — | — |
| 1999-03-02 | $21.81 | $27.95 | 4,500 | — | — |
| 1999-03-01 | $21.63 | $27.71 | 9,800 | — | — |
| 1999-02-26 | $21.44 | $27.47 | 3,000 | — | — |
| 1999-02-25 | $21.69 | $27.79 | 18,700 | — | — |
| 1999-02-24 | $21.75 | $27.87 | 2,300 | — | — |
| 1999-02-23 | $22.50 | $28.83 | 10,300 | — | — |
| 1999-02-22 | $22.00 | $28.19 | 2,400 | — | — |
| 1999-02-19 | $21.94 | $28.11 | 3,000 | — | — |
| 1999-02-18 | $22.06 | $28.27 | 10,900 | — | — |
| 1999-02-17 | $21.88 | $28.03 | 3,200 | — | — |
| 1999-02-16 | $22.00 | $28.19 | 9,900 | — | — |
| 1999-02-12 | $22.31 | $28.59 | 7,900 | — | — |
| 1999-02-11 | $22.94 | $29.40 | 3,000 | — | — |
| 1999-02-10 | $22.69 | $29.08 | 3,400 | — | — |
| 1999-02-09 | $23.50 | $30.12 | 40,700 | — | — |
| 1999-02-08 | $23.69 | $30.36 | 600 | — | — |
| 1999-02-05 | $23.69 | $30.36 | 3,100 | — | — |
| 1999-02-04 | $23.94 | $30.68 | 3,900 | — | — |
| 1999-02-03 | $24.00 | $30.76 | 2,900 | — | — |
| 1999-02-02 | $23.81 | $30.52 | 4,200 | — | — |
| 1999-02-01 | $23.88 | $30.60 | 26,300 | — | — |
| 1999-01-29 | $24.00 | $30.76 | 6,500 | — | — |
| 1999-01-28 | $23.50 | $30.12 | 18,900 | — | — |
| 1999-01-27 | $23.75 | $30.44 | 7,800 | — | — |
| 1999-01-26 | $25.00 | $32.04 | 9,000 | — | — |
| 1999-01-25 | $24.13 | $30.92 | 3,800 | — | — |
| 1999-01-22 | $23.75 | $30.44 | 2,500 | — | — |
| 1999-01-21 | $23.00 | $29.48 | 7,800 | — | — |
| 1999-01-20 | $23.75 | $30.44 | 15,900 | — | — |
| 1999-01-19 | $23.75 | $30.44 | 6,900 | — | — |
| 1999-01-15 | $23.13 | $29.64 | 13,900 | — | — |
| 1999-01-14 | $22.63 | $29.00 | 600 | — | — |
| 1999-01-13 | $22.88 | $29.32 | 6,800 | — | — |
| 1999-01-12 | $23.19 | $29.72 | 4,200 | — | — |
| 1999-01-11 | $23.31 | $29.88 | 8,900 | — | — |
| 1999-01-08 | $24.00 | $30.76 | 47,000 | — | — |
| 1999-01-07 | $24.25 | $31.08 | 20,700 | — | — |
| 1999-01-06 | $23.75 | $30.44 | 18,200 | — | — |
| 1999-01-05 | $24.13 | $30.92 | 52,100 | — | — |
| 1999-01-04 | $24.19 | $31.00 | 33,300 | — | — |