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 | $20.38 | $28.96 | 61,500 | — | — |
| 1999-12-30 | $20.31 | $28.87 | 77,800 | — | — |
| 1999-12-29 | $20.25 | $28.78 | 105,100 | — | — |
| 1999-12-28 | $19.56 | $27.80 | 134,600 | — | — |
| 1999-12-27 | $19.63 | $27.89 | 145,300 | — | — |
| 1999-12-23 | $19.88 | $28.25 | 121,100 | — | — |
| 1999-12-22 | $19.69 | $27.98 | 141,200 | — | — |
| 1999-12-21 | $19.94 | $28.34 | 128,700 | — | — |
| 1999-12-20 | $19.56 | $27.80 | 103,100 | — | — |
| 1999-12-17 | $19.88 | $28.25 | 158,900 | — | — |
| 1999-12-16 | $19.69 | $27.98 | 88,900 | — | — |
| 1999-12-15 | $19.88 | $28.25 | 112,100 | — | — |
| 1999-12-14 | $19.81 | $28.16 | 89,200 | — | — |
| 1999-12-13 | $20.06 | $28.51 | 240,000 | — | — |
| 1999-12-10 | $20.19 | $28.69 | 67,500 | — | — |
| 1999-12-09 | $20.00 | $28.42 | 84,600 | — | — |
| 1999-12-08 | $20.63 | $29.31 | 182,100 | — | — |
| 1999-12-07 | $21.13 | $30.02 | 211,200 | — | — |
| 1999-12-06 | $20.88 | $29.67 | 151,500 | — | — |
| 1999-12-03 | $21.75 | $30.91 | 86,500 | — | — |
| 1999-12-02 | $21.44 | $30.47 | 48,500 | — | — |
| 1999-12-01 | $21.25 | $30.20 | 136,500 | — | — |
| 1999-11-30 | $21.25 | $30.20 | 70,900 | — | — |
| 1999-11-29 | $20.88 | $29.67 | 153,200 | — | — |
| 1999-11-26 | $20.63 | $29.31 | 41,500 | — | — |
| 1999-11-24 | $20.81 | $29.58 | 137,700 | — | — |
| 1999-11-23 | $20.88 | $29.67 | 90,500 | — | — |
| 1999-11-22 | $21.13 | $30.02 | 161,800 | — | — |
| 1999-11-19 | $21.94 | $31.18 | 238,400 | — | — |
| 1999-11-18 | $21.75 | $30.91 | 281,100 | — | — |
| 1999-11-17 | $20.94 | $29.76 | 207,800 | — | — |
| 1999-11-16 | $20.19 | $28.69 | 155,900 | — | — |
| 1999-11-15 | $19.13 | $27.18 | 193,100 | — | — |
| 1999-11-12 | $19.06 | $27.09 | 117,300 | — | — |
| 1999-11-11 | $19.00 | $27.00 | 78,200 | — | — |
| 1999-11-10 | $19.44 | $27.62 | 196,500 | — | — |
| 1999-11-09 | $19.50 | $27.71 | 156,300 | — | — |
| 1999-11-08 | $19.56 | $27.80 | 169,000 | — | — |
| 1999-11-05 | $19.50 | $27.71 | 122,500 | — | — |
| 1999-11-04 | $19.63 | $27.89 | 473,300 | — | — |
| 1999-11-03 | $18.94 | $26.91 | 118,300 | — | — |
| 1999-11-02 | $18.63 | $26.28 | 136,400 | — | — |
| 1999-11-01 | $18.88 | $26.63 | 98,600 | — | — |
| 1999-10-29 | $19.13 | $26.99 | 85,400 | — | — |
| 1999-10-28 | $19.13 | $26.99 | 83,200 | — | — |
| 1999-10-27 | $18.94 | $26.72 | 111,400 | — | — |
| 1999-10-26 | $18.81 | $26.55 | 108,200 | — | — |
| 1999-10-25 | $18.75 | $26.46 | 132,600 | — | — |
| 1999-10-22 | $19.00 | $26.81 | 200,500 | — | — |
| 1999-10-21 | $19.06 | $26.90 | 129,200 | — | — |
| 1999-10-20 | $19.56 | $27.60 | 341,100 | — | — |
| 1999-10-19 | $19.00 | $26.81 | 265,100 | — | — |
| 1999-10-18 | $19.75 | $27.87 | 125,900 | — | — |
| 1999-10-15 | $20.06 | $28.31 | 97,200 | — | — |
| 1999-10-14 | $19.88 | $28.04 | 144,300 | — | — |
| 1999-10-13 | $20.25 | $28.57 | 80,400 | — | — |
| 1999-10-12 | $20.31 | $28.66 | 74,100 | — | — |
| 1999-10-11 | $20.88 | $29.46 | 49,900 | — | — |
| 1999-10-08 | $21.00 | $29.63 | 109,300 | — | — |
| 1999-10-07 | $20.50 | $28.93 | 145,900 | — | — |
| 1999-10-06 | $21.00 | $29.63 | 108,200 | — | — |
| 1999-10-05 | $21.31 | $30.07 | 48,900 | — | — |
| 1999-10-04 | $21.81 | $30.78 | 67,400 | — | — |
| 1999-10-01 | $21.25 | $29.99 | 82,800 | — | — |
| 1999-09-30 | $22.94 | $32.37 | 269,600 | — | — |
| 1999-09-29 | $21.44 | $30.25 | 82,600 | — | — |
| 1999-09-28 | $21.00 | $29.63 | 155,500 | — | — |
| 1999-09-27 | $20.88 | $29.46 | 145,400 | — | — |
| 1999-09-24 | $20.75 | $29.28 | 94,900 | — | — |
| 1999-09-23 | $20.81 | $29.37 | 75,900 | — | — |
| 1999-09-22 | $21.19 | $29.90 | 63,100 | — | — |
| 1999-09-21 | $20.88 | $29.46 | 40,800 | — | — |
| 1999-09-20 | $21.31 | $30.07 | 111,300 | — | — |
| 1999-09-17 | $21.31 | $30.07 | 82,700 | — | — |
| 1999-09-16 | $21.13 | $29.81 | 40,100 | — | — |
| 1999-09-15 | $21.94 | $30.96 | 135,400 | — | — |
| 1999-09-14 | $22.44 | $31.66 | 207,600 | — | — |
| 1999-09-13 | $22.19 | $31.31 | 135,300 | — | — |
| 1999-09-10 | $21.38 | $30.16 | 81,100 | — | — |
| 1999-09-09 | $20.88 | $29.46 | 52,000 | — | — |
| 1999-09-08 | $21.06 | $29.72 | 54,400 | — | — |
| 1999-09-07 | $20.94 | $29.54 | 87,400 | — | — |
| 1999-09-03 | $21.63 | $30.51 | 72,300 | — | — |
| 1999-09-02 | $21.31 | $30.07 | 101,200 | — | — |
| 1999-09-01 | $21.44 | $30.25 | 116,400 | — | — |
| 1999-08-31 | $21.13 | $29.81 | 145,800 | — | — |
| 1999-08-30 | $20.88 | $29.46 | 125,200 | — | — |
| 1999-08-27 | $21.19 | $29.90 | 65,400 | — | — |
| 1999-08-26 | $21.25 | $29.99 | 193,200 | — | — |
| 1999-08-25 | $20.44 | $28.84 | 94,100 | — | — |
| 1999-08-24 | $20.69 | $29.19 | 193,200 | — | — |
| 1999-08-23 | $20.63 | $29.10 | 72,800 | — | — |
| 1999-08-20 | $20.94 | $29.54 | 24,000 | — | — |
| 1999-08-19 | $21.00 | $29.63 | 123,200 | — | — |
| 1999-08-18 | $21.06 | $29.72 | 36,900 | — | — |
| 1999-08-17 | $21.38 | $30.16 | 23,600 | — | — |
| 1999-08-16 | $21.31 | $30.07 | 52,800 | — | — |
| 1999-08-13 | $21.31 | $30.07 | 20,200 | — | — |
| 1999-08-12 | $21.13 | $29.81 | 27,900 | — | — |
| 1999-08-11 | $21.13 | $29.81 | 62,800 | — | — |
| 1999-08-10 | $21.38 | $30.16 | 74,800 | — | — |
| 1999-08-09 | $21.25 | $29.99 | 84,100 | — | — |
| 1999-08-06 | $21.00 | $29.63 | 121,900 | — | — |
| 1999-08-05 | $21.25 | $29.99 | 92,800 | — | — |
| 1999-08-04 | $21.50 | $30.34 | 63,100 | — | — |
| 1999-08-03 | $21.38 | $29.97 | 110,700 | — | — |
| 1999-08-02 | $21.56 | $30.24 | 154,500 | — | — |
| 1999-07-30 | $21.81 | $30.59 | 177,900 | — | — |
| 1999-07-29 | $22.31 | $31.29 | 51,300 | — | — |
| 1999-07-28 | $22.63 | $31.73 | 44,300 | — | — |
| 1999-07-27 | $23.00 | $32.25 | 81,000 | — | — |
| 1999-07-26 | $22.88 | $32.08 | 55,800 | — | — |
| 1999-07-23 | $22.63 | $31.73 | 31,400 | — | — |
| 1999-07-22 | $22.88 | $32.08 | 93,000 | — | — |
| 1999-07-21 | $23.00 | $32.25 | 55,800 | — | — |
| 1999-07-20 | $22.81 | $31.99 | 50,500 | — | — |
| 1999-07-19 | $22.75 | $31.90 | 35,300 | — | — |
| 1999-07-16 | $23.19 | $32.52 | 65,900 | — | — |
| 1999-07-15 | $23.31 | $32.69 | 50,100 | — | — |
| 1999-07-14 | $22.88 | $32.08 | 45,900 | — | — |
| 1999-07-13 | $22.75 | $31.90 | 45,000 | — | — |
| 1999-07-12 | $22.88 | $32.08 | 54,600 | — | — |
| 1999-07-09 | $22.56 | $31.64 | 87,600 | — | — |
| 1999-07-08 | $22.63 | $31.73 | 63,500 | — | — |
| 1999-07-07 | $22.81 | $31.99 | 67,000 | — | — |
| 1999-07-06 | $23.06 | $32.34 | 69,600 | — | — |
| 1999-07-02 | $22.81 | $31.99 | 59,300 | — | — |
| 1999-07-01 | $22.56 | $31.64 | 167,600 | — | — |
| 1999-06-30 | $21.13 | $29.62 | 190,000 | — | — |
| 1999-06-29 | $23.00 | $32.25 | 109,400 | — | — |
| 1999-06-28 | $22.25 | $31.20 | 79,000 | — | — |
| 1999-06-25 | $22.50 | $31.55 | 60,300 | — | — |
| 1999-06-24 | $22.38 | $31.38 | 124,900 | — | — |
| 1999-06-23 | $23.00 | $32.25 | 96,800 | — | — |
| 1999-06-22 | $23.13 | $32.43 | 84,900 | — | — |
| 1999-06-21 | $23.44 | $32.87 | 121,600 | — | — |
| 1999-06-18 | $22.63 | $31.73 | 163,100 | — | — |
| 1999-06-17 | $22.56 | $31.64 | 35,100 | — | — |
| 1999-06-16 | $22.75 | $31.90 | 63,400 | — | — |
| 1999-06-15 | $22.44 | $31.46 | 73,500 | — | — |
| 1999-06-14 | $23.13 | $32.43 | 56,900 | — | — |
| 1999-06-11 | $23.00 | $32.25 | 58,100 | — | — |
| 1999-06-10 | $23.00 | $32.25 | 48,700 | — | — |
| 1999-06-09 | $22.75 | $31.90 | 50,100 | — | — |
| 1999-06-08 | $22.75 | $31.90 | 186,900 | — | — |
| 1999-06-07 | $23.25 | $32.60 | 40,300 | — | — |
| 1999-06-04 | $23.13 | $32.43 | 75,600 | — | — |
| 1999-06-03 | $23.50 | $32.95 | 126,800 | — | — |
| 1999-06-02 | $23.44 | $32.87 | 93,400 | — | — |
| 1999-06-01 | $22.81 | $31.99 | 114,600 | — | — |
| 1999-05-28 | $22.94 | $32.16 | 215,300 | — | — |
| 1999-05-27 | $22.50 | $31.55 | 116,700 | — | — |
| 1999-05-26 | $22.31 | $31.29 | 147,300 | — | — |
| 1999-05-25 | $22.69 | $31.81 | 116,400 | — | — |
| 1999-05-24 | $21.75 | $30.50 | 87,100 | — | — |
| 1999-05-21 | $22.31 | $31.29 | 47,900 | — | — |
| 1999-05-20 | $21.81 | $30.59 | 31,100 | — | — |
| 1999-05-19 | $22.06 | $30.94 | 58,000 | — | — |
| 1999-05-18 | $21.56 | $30.24 | 192,800 | — | — |
| 1999-05-17 | $21.44 | $30.06 | 111,900 | — | — |
| 1999-05-14 | $21.63 | $30.32 | 45,200 | — | — |
| 1999-05-13 | $22.25 | $31.20 | 141,000 | — | — |
| 1999-05-12 | $21.94 | $30.76 | 297,300 | — | — |
| 1999-05-11 | $21.69 | $30.41 | 315,900 | — | — |
| 1999-05-10 | $21.50 | $30.15 | 102,100 | — | — |
| 1999-05-07 | $21.31 | $29.89 | 222,300 | — | — |
| 1999-05-06 | $22.13 | $31.03 | 189,600 | — | — |
| 1999-05-05 | $21.56 | $30.24 | 255,900 | — | — |
| 1999-05-04 | $21.50 | $30.15 | 242,500 | — | — |
| 1999-05-03 | $21.25 | $29.61 | 319,500 | — | — |
| 1999-04-30 | $21.00 | $29.26 | 135,200 | — | — |
| 1999-04-29 | $21.38 | $29.79 | 164,100 | — | — |
| 1999-04-28 | $20.75 | $28.92 | 214,900 | — | — |
| 1999-04-27 | $20.44 | $28.48 | 288,500 | — | — |
| 1999-04-26 | $21.38 | $29.79 | 146,200 | — | — |
| 1999-04-23 | $21.69 | $30.22 | 36,300 | — | — |
| 1999-04-22 | $21.38 | $29.79 | 32,800 | — | — |
| 1999-04-21 | $21.38 | $29.79 | 92,300 | — | — |
| 1999-04-20 | $21.13 | $29.44 | 179,900 | — | — |
| 1999-04-19 | $21.31 | $29.70 | 249,500 | — | — |
| 1999-04-16 | $21.13 | $29.44 | 201,800 | — | — |
| 1999-04-15 | $20.75 | $28.92 | 122,400 | — | — |
| 1999-04-14 | $21.38 | $29.79 | 97,900 | — | — |
| 1999-04-13 | $20.88 | $29.09 | 54,000 | — | — |
| 1999-04-12 | $21.19 | $29.53 | 68,300 | — | — |
| 1999-04-09 | $21.00 | $29.26 | 93,500 | — | — |
| 1999-04-08 | $20.81 | $29.00 | 68,400 | — | — |
| 1999-04-07 | $21.00 | $29.26 | 68,400 | — | — |
| 1999-04-06 | $21.63 | $30.14 | 139,400 | — | — |
| 1999-04-05 | $21.94 | $30.57 | 229,800 | — | — |
| 1999-04-01 | $21.38 | $29.79 | 165,000 | — | — |
| 1999-03-31 | $20.63 | $28.74 | 152,200 | — | — |
| 1999-03-30 | $20.31 | $28.31 | 174,700 | — | — |
| 1999-03-29 | $20.50 | $28.57 | 162,400 | — | — |
| 1999-03-26 | $20.56 | $28.66 | 251,500 | — | — |
| 1999-03-25 | $21.31 | $29.70 | 133,800 | — | — |
| 1999-03-24 | $21.38 | $29.79 | 145,500 | — | — |
| 1999-03-23 | $21.13 | $29.44 | 72,500 | — | — |
| 1999-03-22 | $21.81 | $30.40 | 109,300 | — | — |
| 1999-03-19 | $21.50 | $29.96 | 177,800 | — | — |
| 1999-03-18 | $22.25 | $31.01 | 76,200 | — | — |
| 1999-03-17 | $22.56 | $31.44 | 65,900 | — | — |
| 1999-03-16 | $22.19 | $30.92 | 46,300 | — | — |
| 1999-03-15 | $22.75 | $31.70 | 80,300 | — | — |
| 1999-03-12 | $22.25 | $31.01 | 42,900 | — | — |
| 1999-03-11 | $22.81 | $31.79 | 70,600 | — | — |
| 1999-03-10 | $22.44 | $31.27 | 119,300 | — | — |
| 1999-03-09 | $22.56 | $31.44 | 90,400 | — | — |
| 1999-03-08 | $22.44 | $31.27 | 186,100 | — | — |
| 1999-03-05 | $22.06 | $30.75 | 100,100 | — | — |
| 1999-03-04 | $22.38 | $31.18 | 227,000 | — | — |
| 1999-03-03 | $21.94 | $30.57 | 148,400 | — | — |
| 1999-03-02 | $22.13 | $30.83 | 90,400 | — | — |
| 1999-03-01 | $22.06 | $30.75 | 113,600 | — | — |
| 1999-02-26 | $22.69 | $31.62 | 226,500 | — | — |
| 1999-02-25 | $22.38 | $31.18 | 178,400 | — | — |
| 1999-02-24 | $22.31 | $31.09 | 230,100 | — | — |
| 1999-02-23 | $22.19 | $30.92 | 238,600 | — | — |
| 1999-02-22 | $22.31 | $31.09 | 147,700 | — | — |
| 1999-02-19 | $22.19 | $30.92 | 198,900 | — | — |
| 1999-02-18 | $21.25 | $29.61 | 176,700 | — | — |
| 1999-02-17 | $21.31 | $29.70 | 164,400 | — | — |
| 1999-02-16 | $20.63 | $28.74 | 176,200 | — | — |
| 1999-02-12 | $21.25 | $29.61 | 145,000 | — | — |
| 1999-02-11 | $21.50 | $29.96 | 153,900 | — | — |
| 1999-02-10 | $21.69 | $30.22 | 181,000 | — | — |
| 1999-02-09 | $22.56 | $31.44 | 64,400 | — | — |
| 1999-02-08 | $22.75 | $31.70 | 125,200 | — | — |
| 1999-02-05 | $23.13 | $32.23 | 102,700 | — | — |
| 1999-02-04 | $23.75 | $33.10 | 108,000 | — | — |
| 1999-02-03 | $24.25 | $33.61 | 160,600 | — | — |
| 1999-02-02 | $23.25 | $32.22 | 260,500 | — | — |
| 1999-02-01 | $22.06 | $30.58 | 267,100 | — | — |
| 1999-01-29 | $22.50 | $31.18 | 181,900 | — | — |
| 1999-01-28 | $23.50 | $32.57 | 84,300 | — | — |
| 1999-01-27 | $23.13 | $32.05 | 107,000 | — | — |
| 1999-01-26 | $23.13 | $32.05 | 85,500 | — | — |
| 1999-01-25 | $23.50 | $32.57 | 163,900 | — | — |
| 1999-01-22 | $22.81 | $31.62 | 88,300 | — | — |
| 1999-01-21 | $23.69 | $32.83 | 46,300 | — | — |
| 1999-01-20 | $23.38 | $32.40 | 48,400 | — | — |
| 1999-01-19 | $23.69 | $32.83 | 137,100 | — | — |
| 1999-01-15 | $24.13 | $33.44 | 61,100 | — | — |
| 1999-01-14 | $24.19 | $33.52 | 111,500 | — | — |
| 1999-01-13 | $24.50 | $33.96 | 106,700 | — | — |
| 1999-01-12 | $24.50 | $33.96 | 146,200 | — | — |
| 1999-01-11 | $24.94 | $34.56 | 118,000 | — | — |
| 1999-01-08 | $25.81 | $35.78 | 184,300 | — | — |
| 1999-01-07 | $26.50 | $36.73 | 67,000 | — | — |
| 1999-01-06 | $25.94 | $35.95 | 153,900 | — | — |
| 1999-01-05 | $26.00 | $36.04 | 67,600 | — | — |
| 1999-01-04 | $26.69 | $36.99 | 136,500 | — | — |