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 | $17.19 | $21.05 | 38,130 | — | — |
| 1999-12-30 | $17.16 | $21.01 | 86,799 | — | — |
| 1999-12-29 | $16.80 | $20.57 | 76,069 | — | — |
| 1999-12-28 | $16.64 | $20.37 | 118,415 | — | — |
| 1999-12-27 | $16.31 | $19.97 | 105,002 | — | — |
| 1999-12-23 | $16.44 | $20.13 | 163,827 | — | — |
| 1999-12-22 | $15.98 | $19.57 | 209,047 | — | — |
| 1999-12-21 | $15.98 | $19.57 | 88,716 | — | — |
| 1999-12-20 | $15.95 | $19.54 | 132,978 | — | — |
| 1999-12-17 | $15.56 | $19.06 | 143,325 | — | — |
| 1999-12-16 | $15.72 | $19.26 | 73,578 | — | — |
| 1999-12-15 | $15.72 | $19.22 | 77,985 | — | — |
| 1999-12-14 | $15.92 | $19.45 | 77,985 | — | — |
| 1999-12-13 | $15.92 | $19.45 | 83,542 | — | — |
| 1999-12-10 | $15.85 | $19.37 | 156,546 | — | — |
| 1999-12-09 | $15.85 | $19.37 | 118,798 | — | — |
| 1999-12-08 | $15.72 | $19.22 | 110,176 | — | — |
| 1999-12-07 | $16.02 | $19.57 | 249,285 | — | — |
| 1999-12-06 | $16.05 | $19.61 | 300,637 | — | — |
| 1999-12-03 | $16.34 | $19.97 | 94,081 | — | — |
| 1999-12-02 | $16.37 | $20.01 | 146,199 | — | — |
| 1999-12-01 | $16.31 | $19.93 | 93,123 | — | — |
| 1999-11-30 | $16.67 | $20.37 | 99,254 | — | — |
| 1999-11-29 | $16.24 | $19.85 | 105,386 | — | — |
| 1999-11-26 | $16.37 | $20.01 | 47,328 | — | — |
| 1999-11-24 | $16.44 | $20.09 | 64,956 | — | — |
| 1999-11-23 | $16.60 | $20.29 | 82,009 | — | — |
| 1999-11-22 | $16.57 | $20.25 | 116,307 | — | — |
| 1999-11-19 | $16.47 | $20.13 | 114,008 | — | — |
| 1999-11-18 | $16.54 | $20.21 | 71,087 | — | — |
| 1999-11-17 | $16.47 | $20.13 | 90,057 | — | — |
| 1999-11-16 | $17.12 | $20.93 | 84,309 | — | — |
| 1999-11-15 | $16.93 | $20.69 | 92,548 | — | — |
| 1999-11-12 | $17.16 | $20.97 | 52,310 | — | — |
| 1999-11-11 | $17.22 | $21.05 | 94,081 | — | — |
| 1999-11-10 | $16.99 | $20.77 | 71,471 | — | — |
| 1999-11-09 | $16.73 | $20.45 | 79,135 | — | — |
| 1999-11-08 | $16.86 | $20.61 | 124,738 | — | — |
| 1999-11-05 | $16.70 | $20.41 | 83,925 | — | — |
| 1999-11-04 | $17.16 | $20.97 | 133,936 | — | — |
| 1999-11-03 | $17.29 | $21.13 | 69,171 | — | — |
| 1999-11-02 | $17.09 | $20.89 | 127,612 | — | — |
| 1999-11-01 | $16.41 | $20.05 | 79,518 | — | — |
| 1999-10-29 | $16.54 | $20.21 | 75,686 | — | — |
| 1999-10-28 | $16.24 | $19.85 | 71,279 | — | — |
| 1999-10-27 | $15.79 | $19.29 | 76,836 | — | — |
| 1999-10-26 | $15.66 | $19.14 | 352,946 | — | — |
| 1999-10-25 | $15.82 | $19.33 | 35,256 | — | — |
| 1999-10-22 | $15.98 | $19.53 | 52,501 | — | — |
| 1999-10-21 | $15.79 | $19.29 | 100,979 | — | — |
| 1999-10-20 | $15.85 | $19.37 | 78,177 | — | — |
| 1999-10-19 | $16.02 | $19.57 | 47,903 | — | — |
| 1999-10-18 | $15.66 | $19.14 | 286,649 | — | — |
| 1999-10-15 | $15.66 | $19.14 | 255,417 | — | — |
| 1999-10-14 | $15.85 | $19.37 | 78,943 | — | — |
| 1999-10-13 | $16.05 | $19.61 | 221,310 | — | — |
| 1999-10-12 | $16.86 | $20.61 | 57,866 | — | — |
| 1999-10-11 | $17.39 | $21.25 | 56,142 | — | — |
| 1999-10-08 | $17.45 | $21.33 | 52,118 | — | — |
| 1999-10-07 | $17.19 | $21.01 | 46,561 | — | — |
| 1999-10-06 | $17.22 | $21.05 | 49,627 | — | — |
| 1999-10-05 | $17.19 | $21.01 | 36,598 | — | — |
| 1999-10-04 | $17.45 | $21.33 | 61,507 | — | — |
| 1999-10-01 | $17.19 | $21.01 | 106,152 | — | — |
| 1999-09-30 | $17.16 | $20.97 | 177,240 | — | — |
| 1999-09-29 | $16.02 | $19.57 | 387,053 | — | — |
| 1999-09-28 | $15.79 | $19.25 | 87,566 | — | — |
| 1999-09-27 | $15.72 | $19.18 | 286,457 | — | — |
| 1999-09-24 | $15.66 | $19.10 | 946,555 | — | — |
| 1999-09-23 | $16.44 | $20.05 | 103,470 | — | — |
| 1999-09-22 | $16.86 | $20.57 | 191,994 | — | — |
| 1999-09-21 | $17.16 | $20.93 | 38,897 | — | — |
| 1999-09-20 | $17.19 | $20.97 | 137,385 | — | — |
| 1999-09-17 | $17.45 | $21.28 | 84,500 | — | — |
| 1999-09-16 | $17.35 | $21.16 | 22,993 | — | — |
| 1999-09-15 | $17.45 | $21.28 | 31,807 | — | — |
| 1999-09-14 | $17.55 | $21.40 | 63,806 | — | — |
| 1999-09-13 | $17.52 | $21.36 | 25,293 | — | — |
| 1999-09-10 | $17.58 | $21.44 | 56,717 | — | — |
| 1999-09-09 | $17.61 | $21.48 | 32,191 | — | — |
| 1999-09-08 | $17.68 | $21.56 | 169,384 | — | — |
| 1999-09-07 | $17.74 | $21.64 | 18,778 | — | — |
| 1999-09-03 | $17.97 | $21.92 | 69,746 | — | — |
| 1999-09-02 | $17.78 | $21.68 | 92,548 | — | — |
| 1999-09-01 | $17.74 | $21.64 | 128,954 | — | — |
| 1999-08-31 | $17.84 | $21.76 | 84,500 | — | — |
| 1999-08-30 | $18.14 | $22.12 | 110,751 | — | — |
| 1999-08-27 | $17.94 | $21.88 | 72,237 | — | — |
| 1999-08-26 | $17.74 | $21.64 | 128,187 | — | — |
| 1999-08-25 | $17.61 | $21.48 | 54,417 | — | — |
| 1999-08-24 | $17.68 | $21.56 | 58,633 | — | — |
| 1999-08-23 | $17.81 | $21.72 | 131,253 | — | — |
| 1999-08-20 | $17.68 | $21.56 | 97,913 | — | — |
| 1999-08-19 | $17.55 | $21.40 | 74,153 | — | — |
| 1999-08-18 | $17.55 | $21.40 | 132,594 | — | — |
| 1999-08-17 | $17.32 | $21.12 | 216,520 | — | — |
| 1999-08-16 | $17.26 | $21.04 | 49,244 | — | — |
| 1999-08-13 | $17.26 | $21.04 | 71,279 | — | — |
| 1999-08-12 | $17.22 | $21.01 | 119,182 | — | — |
| 1999-08-11 | $17.19 | $20.97 | 128,762 | — | — |
| 1999-08-10 | $17.22 | $21.01 | 65,339 | — | — |
| 1999-08-09 | $17.55 | $21.40 | 24,335 | — | — |
| 1999-08-06 | $17.71 | $21.60 | 59,782 | — | — |
| 1999-08-05 | $17.74 | $21.64 | 55,375 | — | — |
| 1999-08-04 | $17.52 | $21.36 | 103,853 | — | — |
| 1999-08-03 | $17.87 | $21.80 | 64,573 | — | — |
| 1999-08-02 | $18.10 | $22.08 | 92,165 | — | — |
| 1999-07-30 | $18.07 | $22.04 | 139,492 | — | — |
| 1999-07-29 | $17.78 | $21.68 | 92,356 | — | — |
| 1999-07-28 | $18.23 | $22.24 | 743,448 | — | — |
| 1999-07-27 | $17.94 | $21.88 | 97,913 | — | — |
| 1999-07-26 | $17.97 | $21.92 | 261,548 | — | — |
| 1999-07-23 | $18.23 | $22.24 | 194,293 | — | — |
| 1999-07-22 | $18.27 | $22.28 | 185,862 | — | — |
| 1999-07-21 | $19.05 | $23.23 | 110,942 | — | — |
| 1999-07-20 | $19.08 | $23.27 | 42,921 | — | — |
| 1999-07-19 | $19.47 | $23.75 | 68,022 | — | — |
| 1999-07-16 | $19.80 | $24.15 | 31,041 | — | — |
| 1999-07-15 | $19.77 | $24.11 | 42,537 | — | — |
| 1999-07-14 | $19.77 | $24.11 | 103,470 | — | — |
| 1999-07-13 | $19.93 | $24.31 | 56,525 | — | — |
| 1999-07-12 | $20.26 | $24.70 | 32,191 | — | — |
| 1999-07-09 | $20.42 | $24.90 | 36,598 | — | — |
| 1999-07-08 | $20.26 | $24.70 | 26,442 | — | — |
| 1999-07-07 | $20.55 | $25.06 | 28,167 | — | — |
| 1999-07-06 | $20.58 | $25.10 | 85,267 | — | — |
| 1999-07-02 | $20.48 | $24.98 | 52,884 | — | — |
| 1999-07-01 | $20.00 | $24.39 | 80,860 | — | — |
| 1999-06-30 | $20.16 | $24.59 | 105,577 | — | — |
| 1999-06-29 | $20.29 | $24.74 | 351,605 | — | — |
| 1999-06-28 | $19.90 | $24.27 | 142,941 | — | — |
| 1999-06-25 | $19.93 | $24.31 | 213,646 | — | — |
| 1999-06-24 | $20.06 | $24.47 | 180,114 | — | — |
| 1999-06-23 | $20.97 | $25.58 | 49,819 | — | — |
| 1999-06-22 | $20.75 | $25.30 | 53,268 | — | — |
| 1999-06-21 | $20.94 | $25.54 | 34,298 | — | — |
| 1999-06-18 | $21.07 | $25.70 | 79,518 | — | — |
| 1999-06-17 | $21.14 | $25.78 | 33,149 | — | — |
| 1999-06-16 | $21.40 | $26.06 | 27,017 | — | — |
| 1999-06-15 | $21.53 | $26.22 | 37,556 | — | — |
| 1999-06-14 | $21.66 | $26.37 | 12,646 | — | — |
| 1999-06-11 | $21.72 | $26.45 | 36,598 | — | — |
| 1999-06-10 | $21.85 | $26.61 | 26,442 | — | — |
| 1999-06-09 | $21.92 | $26.69 | 24,143 | — | — |
| 1999-06-08 | $21.79 | $26.53 | 15,520 | — | — |
| 1999-06-07 | $21.95 | $26.73 | 214,987 | — | — |
| 1999-06-04 | $21.92 | $26.69 | 80,093 | — | — |
| 1999-06-03 | $21.85 | $26.61 | 27,400 | — | — |
| 1999-06-02 | $21.98 | $26.77 | 71,279 | — | — |
| 1999-06-01 | $21.63 | $26.34 | 51,543 | — | — |
| 1999-05-28 | $21.63 | $26.34 | 62,848 | — | — |
| 1999-05-27 | $21.89 | $26.65 | 30,658 | — | — |
| 1999-05-26 | $22.38 | $27.25 | 154,821 | — | — |
| 1999-05-25 | $22.60 | $27.53 | 39,280 | — | — |
| 1999-05-24 | $22.18 | $27.01 | 37,556 | — | — |
| 1999-05-21 | $21.85 | $26.61 | 91,398 | — | — |
| 1999-05-20 | $21.89 | $26.65 | 64,764 | — | — |
| 1999-05-19 | $21.85 | $26.61 | 23,185 | — | — |
| 1999-05-18 | $22.05 | $26.85 | 18,011 | — | — |
| 1999-05-17 | $22.02 | $26.81 | 19,544 | — | — |
| 1999-05-14 | $22.41 | $27.29 | 11,113 | — | — |
| 1999-05-13 | $22.80 | $27.77 | 11,113 | — | — |
| 1999-05-12 | $22.41 | $27.29 | 15,904 | — | — |
| 1999-05-11 | $22.60 | $27.53 | 10,347 | — | — |
| 1999-05-10 | $22.77 | $27.73 | 29,316 | — | — |
| 1999-05-07 | $23.09 | $28.12 | 54,609 | — | — |
| 1999-05-06 | $22.28 | $27.13 | 31,232 | — | — |
| 1999-05-05 | $22.31 | $27.17 | 40,621 | — | — |
| 1999-05-04 | $21.63 | $26.34 | 25,484 | — | — |
| 1999-05-03 | $21.76 | $26.49 | 40,047 | — | — |
| 1999-04-30 | $21.63 | $26.34 | 43,304 | — | — |
| 1999-04-29 | $22.05 | $26.85 | 22,993 | — | — |
| 1999-04-28 | $22.80 | $27.77 | 24,335 | — | — |
| 1999-04-27 | $22.60 | $27.53 | 50,585 | — | — |
| 1999-04-26 | $22.25 | $27.09 | 95,997 | — | — |
| 1999-04-23 | $23.29 | $28.36 | 25,484 | — | — |
| 1999-04-22 | $23.65 | $28.80 | 10,922 | — | — |
| 1999-04-21 | $23.52 | $28.64 | 12,071 | — | — |
| 1999-04-20 | $23.35 | $28.44 | 55,375 | — | — |
| 1999-04-19 | $23.84 | $29.04 | 31,999 | — | — |
| 1999-04-16 | $24.40 | $29.71 | 30,466 | — | — |
| 1999-04-15 | $23.94 | $29.16 | 42,537 | — | — |
| 1999-04-14 | $24.27 | $29.55 | 21,077 | — | — |
| 1999-04-13 | $24.17 | $29.43 | 37,364 | — | — |
| 1999-04-12 | $24.01 | $29.23 | 40,047 | — | — |
| 1999-04-09 | $23.75 | $28.92 | 21,652 | — | — |
| 1999-04-08 | $23.45 | $28.56 | 39,089 | — | — |
| 1999-04-07 | $22.96 | $27.96 | 36,023 | — | — |
| 1999-04-06 | $22.96 | $27.96 | 75,303 | — | — |
| 1999-04-05 | $23.49 | $28.60 | 54,226 | — | — |
| 1999-04-01 | $23.49 | $28.60 | 22,993 | — | — |
| 1999-03-31 | $24.01 | $29.23 | 51,352 | — | — |
| 1999-03-30 | $23.39 | $28.48 | 15,329 | — | — |
| 1999-03-29 | $23.49 | $28.60 | 22,035 | — | — |
| 1999-03-26 | $23.32 | $28.40 | 32,382 | — | — |
| 1999-03-25 | $23.22 | $28.28 | 15,329 | — | — |
| 1999-03-24 | $22.96 | $27.96 | 33,340 | — | — |
| 1999-03-23 | $22.38 | $27.25 | 36,598 | — | — |
| 1999-03-22 | $22.57 | $27.49 | 25,484 | — | — |
| 1999-03-19 | $22.87 | $27.84 | 42,921 | — | — |
| 1999-03-18 | $22.90 | $27.88 | 15,712 | — | — |
| 1999-03-17 | $23.13 | $28.16 | 26,442 | — | — |
| 1999-03-16 | $23.35 | $28.44 | 52,118 | — | — |
| 1999-03-15 | $23.62 | $28.76 | 40,621 | — | — |
| 1999-03-12 | $23.62 | $28.76 | 36,023 | — | — |
| 1999-03-11 | $23.52 | $28.64 | 35,448 | — | — |
| 1999-03-10 | $23.65 | $28.80 | 40,813 | — | — |
| 1999-03-09 | $23.88 | $29.08 | 49,435 | — | — |
| 1999-03-08 | $24.20 | $29.47 | 30,849 | — | — |
| 1999-03-05 | $23.91 | $29.12 | 21,460 | — | — |
| 1999-03-04 | $23.78 | $28.93 | 41,248 | — | — |
| 1999-03-03 | $23.50 | $28.58 | 30,985 | — | — |
| 1999-03-02 | $23.56 | $28.66 | 43,814 | — | — |
| 1999-03-01 | $23.53 | $28.62 | 47,958 | — | — |
| 1999-02-26 | $23.31 | $28.35 | 42,629 | — | — |
| 1999-02-25 | $23.05 | $28.04 | 23,880 | — | — |
| 1999-02-24 | $23.12 | $28.12 | 25,459 | — | — |
| 1999-02-23 | $23.02 | $28.00 | 26,643 | — | — |
| 1999-02-22 | $22.83 | $27.77 | 33,748 | — | — |
| 1999-02-19 | $22.90 | $27.85 | 37,103 | — | — |
| 1999-02-18 | $23.21 | $28.23 | 33,551 | — | — |
| 1999-02-17 | $22.74 | $27.66 | 69,668 | — | — |
| 1999-02-16 | $22.71 | $27.62 | 90,982 | — | — |
| 1999-02-12 | $22.83 | $27.77 | 32,959 | — | — |
| 1999-02-11 | $22.86 | $27.81 | 44,800 | — | — |
| 1999-02-10 | $23.18 | $28.20 | 99,074 | — | — |
| 1999-02-09 | $22.71 | $27.62 | 114,073 | — | — |
| 1999-02-08 | $23.24 | $28.27 | 41,051 | — | — |
| 1999-02-05 | $22.77 | $27.70 | 33,946 | — | — |
| 1999-02-04 | $22.80 | $27.73 | 32,367 | — | — |
| 1999-02-03 | $23.18 | $28.20 | 22,104 | — | — |
| 1999-02-02 | $23.28 | $28.31 | 103,416 | — | — |
| 1999-02-01 | $22.99 | $27.97 | 64,536 | — | — |
| 1999-01-29 | $22.83 | $27.77 | 41,051 | — | — |
| 1999-01-28 | $23.31 | $28.35 | 56,445 | — | — |
| 1999-01-27 | $22.80 | $27.73 | 94,535 | — | — |
| 1999-01-26 | $23.12 | $28.12 | 170,123 | — | — |
| 1999-01-25 | $22.64 | $27.54 | 145,256 | — | — |
| 1999-01-22 | $22.52 | $27.39 | 168,150 | — | — |
| 1999-01-21 | $22.90 | $27.85 | 62,957 | — | — |
| 1999-01-20 | $22.83 | $27.77 | 70,062 | — | — |
| 1999-01-19 | $22.86 | $27.81 | 99,074 | — | — |
| 1999-01-15 | $23.18 | $28.20 | 49,537 | — | — |
| 1999-01-14 | $22.80 | $27.73 | 90,193 | — | — |
| 1999-01-13 | $22.42 | $27.27 | 55,260 | — | — |
| 1999-01-12 | $22.71 | $27.62 | 113,284 | — | — |
| 1999-01-11 | $22.83 | $27.77 | 61,971 | — | — |
| 1999-01-08 | $22.67 | $27.58 | 164,992 | — | — |
| 1999-01-07 | $21.85 | $26.58 | 219,858 | — | — |
| 1999-01-06 | $21.28 | $25.89 | 153,348 | — | — |
| 1999-01-05 | $21.22 | $25.81 | 208,213 | — | — |
| 1999-01-04 | $20.14 | $24.50 | 68,286 | — | — |