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 | $26.06 | $26.06 | 214,400 | — | — |
| 1999-12-30 | $25.47 | $25.47 | 134,200 | — | — |
| 1999-12-29 | $25.63 | $25.63 | 261,400 | — | — |
| 1999-12-28 | $26.56 | $26.56 | 512,400 | — | — |
| 1999-12-27 | $27.13 | $27.13 | 603,400 | — | — |
| 1999-12-23 | $25.88 | $25.88 | 463,000 | — | — |
| 1999-12-22 | $25.19 | $25.19 | 555,000 | — | — |
| 1999-12-21 | $24.94 | $24.94 | 500,600 | — | — |
| 1999-12-20 | $24.63 | $24.63 | 1,032,400 | — | — |
| 1999-12-17 | $23.97 | $23.97 | 1,263,600 | — | — |
| 1999-12-16 | $23.69 | $23.69 | 1,131,800 | — | — |
| 1999-12-15 | $20.69 | $20.69 | 1,074,200 | — | — |
| 1999-12-14 | $21.63 | $21.63 | 1,341,000 | — | — |
| 1999-12-13 | $22.56 | $22.56 | 1,211,000 | — | — |
| 1999-12-10 | $22.97 | $22.97 | 1,252,200 | — | — |
| 1999-12-09 | $23.31 | $23.31 | 2,987,600 | — | — |
| 1999-12-08 | $23.88 | $23.88 | 987,200 | — | — |
| 1999-12-07 | $26.03 | $26.03 | 874,400 | — | — |
| 1999-12-06 | $27.03 | $27.03 | 742,400 | — | — |
| 1999-12-03 | $26.88 | $26.88 | 1,097,600 | — | — |
| 1999-12-02 | $26.38 | $26.38 | 657,800 | — | — |
| 1999-12-01 | $25.19 | $25.19 | 958,000 | — | — |
| 1999-11-30 | $24.39 | $24.39 | 993,200 | — | — |
| 1999-11-29 | $26.31 | $26.31 | 1,231,600 | — | — |
| 1999-11-26 | $27.44 | $27.44 | 443,000 | — | — |
| 1999-11-24 | $26.69 | $26.69 | 895,800 | — | — |
| 1999-11-23 | $25.94 | $25.94 | 2,185,400 | — | — |
| 1999-11-22 | $25.38 | $25.38 | 829,000 | — | — |
| 1999-11-19 | $26.41 | $26.41 | 808,600 | — | — |
| 1999-11-18 | $24.63 | $24.63 | 540,600 | — | — |
| 1999-11-17 | $23.50 | $23.50 | 646,000 | — | — |
| 1999-11-16 | $24.00 | $24.00 | 631,600 | — | — |
| 1999-11-15 | $24.50 | $24.50 | 787,600 | — | — |
| 1999-11-12 | $24.63 | $24.63 | 1,034,400 | — | — |
| 1999-11-11 | $24.91 | $24.91 | 1,310,000 | — | — |
| 1999-11-10 | $22.75 | $22.75 | 1,074,800 | — | — |
| 1999-11-09 | $21.75 | $21.75 | 724,000 | — | — |
| 1999-11-08 | $20.75 | $20.75 | 374,600 | — | — |
| 1999-11-05 | $20.00 | $20.00 | 508,800 | — | — |
| 1999-11-04 | $19.78 | $19.78 | 538,600 | — | — |
| 1999-11-03 | $19.97 | $19.97 | 720,200 | — | — |
| 1999-11-02 | $19.34 | $19.34 | 1,400,000 | — | — |
| 1999-11-01 | $18.63 | $18.63 | 784,000 | — | — |
| 1999-10-29 | $19.16 | $19.16 | 2,242,000 | — | — |
| 1999-10-28 | $15.94 | $15.94 | 1,216,400 | — | — |
| 1999-10-27 | $15.97 | $15.97 | 827,800 | — | — |
| 1999-10-26 | $16.63 | $16.63 | 732,200 | — | — |
| 1999-10-25 | $16.94 | $16.94 | 918,000 | — | — |
| 1999-10-22 | $17.72 | $17.72 | 2,681,000 | — | — |
| 1999-10-21 | $16.09 | $16.09 | 2,864,800 | — | — |
| 1999-10-20 | $16.13 | $16.13 | 1,823,600 | — | — |
| 1999-10-19 | $16.78 | $16.78 | 834,000 | — | — |
| 1999-10-18 | $17.44 | $17.44 | 651,800 | — | — |
| 1999-10-15 | $18.63 | $18.63 | 536,600 | — | — |
| 1999-10-14 | $19.44 | $19.44 | 1,173,000 | — | — |
| 1999-10-13 | $19.03 | $19.03 | 844,000 | — | — |
| 1999-10-12 | $18.88 | $18.88 | 538,600 | — | — |
| 1999-10-11 | $19.66 | $19.66 | 497,600 | — | — |
| 1999-10-08 | $19.28 | $19.28 | 596,200 | — | — |
| 1999-10-07 | $20.56 | $20.56 | 315,600 | — | — |
| 1999-10-06 | $21.34 | $21.34 | 572,000 | — | — |
| 1999-10-05 | $20.72 | $20.72 | 292,000 | — | — |
| 1999-10-04 | $19.75 | $19.75 | 420,000 | — | — |
| 1999-10-01 | $18.84 | $18.84 | 891,800 | — | — |
| 1999-09-30 | $18.31 | $18.31 | 992,000 | — | — |
| 1999-09-29 | $19.16 | $19.16 | 746,800 | — | — |
| 1999-09-28 | $18.72 | $18.72 | 725,800 | — | — |
| 1999-09-27 | $18.66 | $18.66 | 749,400 | — | — |
| 1999-09-24 | $17.75 | $17.75 | 813,000 | — | — |
| 1999-09-23 | $18.38 | $18.38 | 465,200 | — | — |
| 1999-09-22 | $20.25 | $20.25 | 420,800 | — | — |
| 1999-09-21 | $20.34 | $20.34 | 316,400 | — | — |
| 1999-09-20 | $20.69 | $20.69 | 588,200 | — | — |
| 1999-09-17 | $20.56 | $20.56 | 875,800 | — | — |
| 1999-09-16 | $19.91 | $19.91 | 661,800 | — | — |
| 1999-09-15 | $18.88 | $18.88 | 498,000 | — | — |
| 1999-09-14 | $20.00 | $20.00 | 538,800 | — | — |
| 1999-09-13 | $19.45 | $19.45 | 477,600 | — | — |
| 1999-09-10 | $19.47 | $19.47 | 785,200 | — | — |
| 1999-09-09 | $19.38 | $19.38 | 1,619,600 | — | — |
| 1999-09-08 | $18.27 | $18.27 | 833,200 | — | — |
| 1999-09-07 | $17.55 | $17.55 | 1,057,200 | — | — |
| 1999-09-03 | $17.91 | $17.91 | 881,200 | — | — |
| 1999-09-02 | $17.34 | $17.34 | 531,200 | — | — |
| 1999-09-01 | $17.78 | $17.78 | 1,200,400 | — | — |
| 1999-08-31 | $17.52 | $17.52 | 1,217,200 | — | — |
| 1999-08-30 | $17.42 | $17.42 | 1,215,600 | — | — |
| 1999-08-27 | $17.58 | $17.58 | 965,600 | — | — |
| 1999-08-26 | $17.23 | $17.23 | 888,000 | — | — |
| 1999-08-25 | $17.98 | $17.98 | 2,528,000 | — | — |
| 1999-08-24 | $17.47 | $17.47 | 1,383,600 | — | — |
| 1999-08-23 | $17.00 | $17.00 | 594,800 | — | — |
| 1999-08-20 | $16.88 | $16.88 | 862,800 | — | — |
| 1999-08-19 | $16.25 | $16.25 | 557,200 | — | — |
| 1999-08-18 | $16.27 | $16.27 | 1,609,600 | — | — |
| 1999-08-17 | $16.34 | $16.34 | 991,200 | — | — |
| 1999-08-16 | $17.13 | $17.13 | 1,110,800 | — | — |
| 1999-08-13 | $17.38 | $17.38 | 1,124,400 | — | — |
| 1999-08-12 | $16.36 | $16.36 | 1,679,600 | — | — |
| 1999-08-11 | $16.00 | $16.00 | 878,800 | — | — |
| 1999-08-10 | $14.13 | $14.13 | 263,200 | — | — |
| 1999-08-09 | $14.22 | $14.22 | 375,200 | — | — |
| 1999-08-06 | $14.31 | $14.31 | 697,600 | — | — |
| 1999-08-05 | $14.03 | $14.03 | 859,200 | — | — |
| 1999-08-04 | $14.00 | $14.00 | 725,200 | — | — |
| 1999-08-03 | $14.19 | $14.19 | 1,917,600 | — | — |
| 1999-08-02 | $15.13 | $15.13 | 316,800 | — | — |
| 1999-07-30 | $15.47 | $15.47 | 458,800 | — | — |
| 1999-07-29 | $15.50 | $15.50 | 701,200 | — | — |
| 1999-07-28 | $16.00 | $16.00 | 790,400 | — | — |
| 1999-07-27 | $15.11 | $15.11 | 1,019,200 | — | — |
| 1999-07-26 | $14.67 | $14.67 | 625,200 | — | — |
| 1999-07-23 | $14.44 | $14.44 | 655,600 | — | — |
| 1999-07-22 | $14.88 | $14.88 | 574,000 | — | — |
| 1999-07-21 | $15.09 | $15.09 | 431,200 | — | — |
| 1999-07-20 | $15.53 | $15.53 | 928,400 | — | — |
| 1999-07-19 | $16.63 | $16.63 | 661,600 | — | — |
| 1999-07-16 | $17.02 | $17.02 | 872,400 | — | — |
| 1999-07-15 | $16.84 | $16.84 | 1,933,200 | — | — |
| 1999-07-14 | $15.81 | $15.81 | 676,000 | — | — |
| 1999-07-13 | $15.03 | $15.03 | 1,251,200 | — | — |
| 1999-07-12 | $15.30 | $15.30 | 1,502,400 | — | — |
| 1999-07-09 | $15.13 | $15.13 | 1,924,400 | — | — |
| 1999-07-08 | $14.09 | $14.09 | 1,163,600 | — | — |
| 1999-07-07 | $13.88 | $13.88 | 708,800 | — | — |
| 1999-07-06 | $13.67 | $13.67 | 750,000 | — | — |
| 1999-07-02 | $13.53 | $13.53 | 1,243,600 | — | — |
| 1999-07-01 | $13.56 | $13.56 | 604,000 | — | — |
| 1999-06-30 | $13.03 | $13.03 | 731,600 | — | — |
| 1999-06-29 | $12.84 | $12.84 | 677,600 | — | — |
| 1999-06-28 | $12.13 | $12.13 | 531,200 | — | — |
| 1999-06-25 | $11.94 | $11.94 | 232,800 | — | — |
| 1999-06-24 | $11.72 | $11.72 | 414,400 | — | — |
| 1999-06-23 | $12.13 | $12.13 | 532,000 | — | — |
| 1999-06-22 | $12.20 | $12.20 | 471,600 | — | — |
| 1999-06-21 | $12.28 | $12.28 | 654,800 | — | — |
| 1999-06-18 | $12.22 | $12.22 | 275,200 | — | — |
| 1999-06-17 | $12.19 | $12.19 | 687,600 | — | — |
| 1999-06-16 | $11.91 | $11.91 | 844,400 | — | — |
| 1999-06-15 | $11.41 | $11.41 | 486,800 | — | — |
| 1999-06-14 | $11.25 | $11.25 | 898,400 | — | — |
| 1999-06-11 | $11.16 | $11.16 | 422,400 | — | — |
| 1999-06-10 | $11.00 | $11.00 | 912,800 | — | — |
| 1999-06-09 | $11.50 | $11.50 | 1,320,400 | — | — |
| 1999-06-08 | $11.75 | $11.75 | 1,071,200 | — | — |
| 1999-06-07 | $11.92 | $11.92 | 1,155,200 | — | — |
| 1999-06-04 | $11.47 | $11.47 | 1,213,200 | — | — |
| 1999-06-03 | $10.63 | $10.63 | 884,000 | — | — |
| 1999-06-02 | $10.50 | $10.50 | 636,000 | — | — |
| 1999-06-01 | $10.59 | $10.59 | 739,600 | — | — |
| 1999-05-28 | $10.45 | $10.45 | 1,622,800 | — | — |
| 1999-05-27 | $10.64 | $10.64 | 1,359,200 | — | — |
| 1999-05-26 | $10.00 | $10.00 | 2,180,000 | — | — |
| 1999-05-25 | $9.56 | $9.56 | 837,600 | — | — |
| 1999-05-24 | $9.77 | $9.77 | 1,543,200 | — | — |
| 1999-05-21 | $10.00 | $10.00 | 585,600 | — | — |
| 1999-05-20 | $9.72 | $9.72 | 760,000 | — | — |
| 1999-05-19 | $9.66 | $9.66 | 1,640,400 | — | — |
| 1999-05-18 | $9.66 | $9.66 | 302,800 | — | — |
| 1999-05-17 | $9.41 | $9.41 | 304,400 | — | — |
| 1999-05-14 | $9.20 | $9.20 | 426,400 | — | — |
| 1999-05-13 | $9.50 | $9.50 | 1,274,800 | — | — |
| 1999-05-12 | $9.34 | $9.34 | 385,200 | — | — |
| 1999-05-11 | $8.97 | $8.97 | 404,000 | — | — |
| 1999-05-10 | $9.03 | $9.03 | 371,600 | — | — |
| 1999-05-07 | $9.17 | $9.17 | 836,000 | — | — |
| 1999-05-06 | $8.88 | $8.88 | 778,000 | — | — |
| 1999-05-05 | $8.53 | $8.53 | 734,800 | — | — |
| 1999-05-04 | $8.20 | $8.20 | 973,200 | — | — |
| 1999-05-03 | $8.03 | $8.03 | 1,043,600 | — | — |
| 1999-04-30 | $8.16 | $8.16 | 876,800 | — | — |
| 1999-04-29 | $8.09 | $8.09 | 352,800 | — | — |
| 1999-04-28 | $8.28 | $8.28 | 524,800 | — | — |
| 1999-04-27 | $8.31 | $8.31 | 170,000 | — | — |
| 1999-04-26 | $8.63 | $8.63 | 639,200 | — | — |
| 1999-04-23 | $8.50 | $8.50 | 318,400 | — | — |
| 1999-04-22 | $8.55 | $8.55 | 638,400 | — | — |
| 1999-04-21 | $8.81 | $8.81 | 813,600 | — | — |
| 1999-04-20 | $8.22 | $8.22 | 452,400 | — | — |
| 1999-04-19 | $7.72 | $7.72 | 436,000 | — | — |
| 1999-04-16 | $8.23 | $8.23 | 522,800 | — | — |
| 1999-04-15 | $8.25 | $8.25 | 496,000 | — | — |
| 1999-04-14 | $7.84 | $7.84 | 307,600 | — | — |
| 1999-04-13 | $8.03 | $8.03 | 601,600 | — | — |
| 1999-04-12 | $8.53 | $8.53 | 1,840,000 | — | — |
| 1999-04-09 | $8.31 | $8.31 | 409,200 | — | — |
| 1999-04-08 | $8.09 | $8.09 | 222,400 | — | — |
| 1999-04-07 | $8.14 | $8.14 | 258,400 | — | — |
| 1999-04-06 | $8.55 | $8.55 | 1,025,200 | — | — |
| 1999-04-05 | $8.53 | $8.53 | 1,737,600 | — | — |
| 1999-04-01 | $7.55 | $7.55 | 419,600 | — | — |
| 1999-03-31 | $7.97 | $7.97 | 1,141,600 | — | — |
| 1999-03-30 | $7.69 | $7.69 | 772,400 | — | — |
| 1999-03-29 | $7.23 | $7.23 | 277,200 | — | — |
| 1999-03-26 | $7.00 | $7.00 | 516,800 | — | — |
| 1999-03-25 | $7.06 | $7.06 | 872,400 | — | — |
| 1999-03-24 | $6.69 | $6.69 | 772,000 | — | — |
| 1999-03-23 | $6.48 | $6.48 | 1,017,600 | — | — |
| 1999-03-22 | $6.42 | $6.42 | 642,000 | — | — |
| 1999-03-19 | $6.77 | $6.77 | 308,800 | — | — |
| 1999-03-18 | $6.75 | $6.75 | 416,800 | — | — |
| 1999-03-17 | $6.53 | $6.53 | 1,976,800 | — | — |
| 1999-03-16 | $6.23 | $6.23 | 973,600 | — | — |
| 1999-03-15 | $6.19 | $6.19 | 587,200 | — | — |
| 1999-03-12 | $6.44 | $6.44 | 349,200 | — | — |
| 1999-03-11 | $6.69 | $6.69 | 285,200 | — | — |
| 1999-03-10 | $6.69 | $6.69 | 1,088,400 | — | — |
| 1999-03-09 | $6.81 | $6.81 | 523,600 | — | — |
| 1999-03-08 | $7.00 | $7.00 | 1,486,800 | — | — |
| 1999-03-05 | $7.22 | $7.22 | 671,600 | — | — |
| 1999-03-04 | $7.19 | $7.19 | 684,400 | — | — |
| 1999-03-03 | $6.69 | $6.69 | 1,637,200 | — | — |
| 1999-03-02 | $6.94 | $6.94 | 564,800 | — | — |
| 1999-03-01 | $7.28 | $7.28 | 611,200 | — | — |
| 1999-02-26 | $7.59 | $7.59 | 1,817,600 | — | — |
| 1999-02-25 | $8.00 | $8.00 | 2,506,800 | — | — |
| 1999-02-24 | $8.22 | $8.22 | 2,957,200 | — | — |
| 1999-02-23 | $7.72 | $7.72 | 732,400 | — | — |
| 1999-02-22 | $7.22 | $7.22 | 300,800 | — | — |
| 1999-02-19 | $7.00 | $7.00 | 423,200 | — | — |
| 1999-02-18 | $6.78 | $6.78 | 1,394,000 | — | — |
| 1999-02-17 | $7.01 | $7.01 | 711,200 | — | — |
| 1999-02-16 | $7.50 | $7.50 | 578,800 | — | — |
| 1999-02-12 | $7.25 | $7.25 | 2,170,800 | — | — |
| 1999-02-11 | $7.75 | $7.75 | 1,084,400 | — | — |
| 1999-02-10 | $7.38 | $7.38 | 355,600 | — | — |
| 1999-02-09 | $7.25 | $7.25 | 448,800 | — | — |
| 1999-02-08 | $7.33 | $7.33 | 778,000 | — | — |
| 1999-02-05 | $7.09 | $7.09 | 641,200 | — | — |
| 1999-02-04 | $7.47 | $7.47 | 1,078,000 | — | — |
| 1999-02-03 | $7.97 | $7.97 | 2,246,000 | — | — |
| 1999-02-02 | $7.69 | $7.69 | 3,543,600 | — | — |
| 1999-02-01 | $7.94 | $7.94 | 572,800 | — | — |
| 1999-01-29 | $8.94 | $8.94 | 762,000 | — | — |
| 1999-01-28 | $8.88 | $8.88 | 662,800 | — | — |
| 1999-01-27 | $8.97 | $8.97 | 188,000 | — | — |
| 1999-01-26 | $9.50 | $9.50 | 383,600 | — | — |
| 1999-01-25 | $9.78 | $9.78 | 434,000 | — | — |
| 1999-01-22 | $9.23 | $9.23 | 389,200 | — | — |
| 1999-01-21 | $9.72 | $9.72 | 894,800 | — | — |
| 1999-01-20 | $9.75 | $9.75 | 558,000 | — | — |
| 1999-01-19 | $9.16 | $9.16 | 116,000 | — | — |
| 1999-01-15 | $9.38 | $9.38 | 396,800 | — | — |
| 1999-01-14 | $8.92 | $8.92 | 361,600 | — | — |
| 1999-01-13 | $9.25 | $9.25 | 240,400 | — | — |
| 1999-01-12 | $9.38 | $9.38 | 406,000 | — | — |
| 1999-01-11 | $9.50 | $9.50 | 114,400 | — | — |
| 1999-01-08 | $9.19 | $9.19 | 422,800 | — | — |
| 1999-01-07 | $8.86 | $8.86 | 263,200 | — | — |
| 1999-01-06 | $9.13 | $9.13 | 426,000 | — | — |
| 1999-01-05 | $9.03 | $9.03 | 402,400 | — | — |
| 1999-01-04 | $8.45 | $8.45 | 294,400 | — | — |