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 | $22.36 | $23.30 | 2,973 | — | — |
| 1999-12-30 | $22.42 | $23.36 | 10,407 | — | — |
| 1999-12-29 | $22.19 | $23.11 | 16,460 | — | — |
| 1999-12-28 | $21.60 | $22.50 | 12,531 | — | — |
| 1999-12-27 | $21.66 | $22.56 | 26,654 | — | — |
| 1999-12-23 | $23.07 | $24.03 | 27,079 | — | — |
| 1999-12-22 | $22.36 | $23.30 | 52,353 | — | — |
| 1999-12-21 | $18.83 | $19.62 | 36,424 | — | — |
| 1999-12-20 | $19.25 | $20.05 | 16,991 | — | — |
| 1999-12-17 | $19.89 | $20.72 | 19,752 | — | — |
| 1999-12-16 | $20.25 | $21.09 | 10,725 | — | — |
| 1999-12-15 | $20.60 | $21.46 | 9,026 | — | — |
| 1999-12-14 | $20.72 | $21.58 | 19,540 | — | — |
| 1999-12-13 | $20.83 | $21.70 | 29,203 | — | — |
| 1999-12-10 | $22.01 | $22.93 | 7,540 | — | — |
| 1999-12-09 | $22.07 | $22.99 | 7,009 | — | — |
| 1999-12-08 | $21.89 | $22.80 | 10,407 | — | — |
| 1999-12-07 | $21.84 | $22.74 | 10,513 | — | — |
| 1999-12-06 | $22.36 | $23.30 | 5,097 | — | — |
| 1999-12-03 | $23.01 | $23.97 | 6,053 | — | — |
| 1999-12-02 | $23.01 | $23.97 | 12,849 | — | — |
| 1999-12-01 | $22.42 | $23.36 | 5,734 | — | — |
| 1999-11-30 | $22.66 | $23.60 | 7,115 | — | — |
| 1999-11-29 | $22.36 | $23.30 | 15,079 | — | — |
| 1999-11-26 | $22.60 | $23.54 | 4,566 | — | — |
| 1999-11-24 | $22.54 | $23.48 | 8,602 | — | — |
| 1999-11-23 | $22.66 | $23.60 | 8,177 | — | — |
| 1999-11-22 | $23.13 | $24.09 | 2,973 | — | — |
| 1999-11-19 | $23.54 | $24.52 | 6,053 | — | — |
| 1999-11-18 | $23.90 | $24.89 | 21,132 | — | — |
| 1999-11-17 | $22.60 | $23.54 | 16,566 | — | — |
| 1999-11-16 | $22.48 | $23.39 | 8,071 | — | — |
| 1999-11-15 | $22.66 | $23.58 | 9,982 | — | — |
| 1999-11-12 | $22.78 | $23.70 | 14,336 | — | — |
| 1999-11-11 | $23.01 | $23.94 | 10,725 | — | — |
| 1999-11-10 | $23.13 | $24.07 | 6,584 | — | — |
| 1999-11-09 | $23.07 | $24.01 | 6,265 | — | — |
| 1999-11-08 | $22.78 | $23.70 | 9,557 | — | — |
| 1999-11-05 | $23.37 | $24.31 | 20,070 | — | — |
| 1999-11-04 | $24.31 | $25.29 | 9,345 | — | — |
| 1999-11-03 | $24.90 | $25.90 | 4,779 | — | — |
| 1999-11-02 | $25.31 | $26.33 | 16,991 | — | — |
| 1999-11-01 | $25.37 | $26.39 | 1,805 | — | — |
| 1999-10-29 | $25.31 | $26.33 | 7,221 | — | — |
| 1999-10-28 | $25.43 | $26.46 | 3,823 | — | — |
| 1999-10-27 | $25.66 | $26.70 | 3,398 | — | — |
| 1999-10-26 | $25.66 | $26.70 | 5,841 | — | — |
| 1999-10-25 | $25.13 | $26.15 | 8,071 | — | — |
| 1999-10-22 | $24.95 | $25.97 | 3,504 | — | — |
| 1999-10-21 | $25.31 | $26.33 | 956 | — | — |
| 1999-10-20 | $25.48 | $26.52 | 3,929 | — | — |
| 1999-10-19 | $25.25 | $26.27 | 6,372 | — | — |
| 1999-10-18 | $25.37 | $26.39 | 6,053 | — | — |
| 1999-10-15 | $25.96 | $27.01 | 15,717 | — | — |
| 1999-10-14 | $27.01 | $28.11 | 3,398 | — | — |
| 1999-10-13 | $27.13 | $28.23 | 1,699 | — | — |
| 1999-10-12 | $27.07 | $28.17 | 6,903 | — | — |
| 1999-10-11 | $27.43 | $28.54 | 8,708 | — | — |
| 1999-10-08 | $27.25 | $28.35 | 2,761 | — | — |
| 1999-10-07 | $27.19 | $28.29 | 10,725 | — | — |
| 1999-10-06 | $26.90 | $27.99 | 3,186 | — | — |
| 1999-10-05 | $26.84 | $27.92 | 7,115 | — | — |
| 1999-10-04 | $27.54 | $28.66 | 4,991 | — | — |
| 1999-10-01 | $27.66 | $28.78 | 1,911 | — | — |
| 1999-09-30 | $27.54 | $28.66 | 6,690 | — | — |
| 1999-09-29 | $26.90 | $27.99 | 5,522 | — | — |
| 1999-09-28 | $26.60 | $27.68 | 1,487 | — | — |
| 1999-09-27 | $26.72 | $27.80 | 11,044 | — | — |
| 1999-09-24 | $27.13 | $28.23 | 1,911 | — | — |
| 1999-09-23 | $27.07 | $28.17 | 6,478 | — | — |
| 1999-09-22 | $26.72 | $27.80 | 3,929 | — | — |
| 1999-09-21 | $26.84 | $27.92 | 7,964 | — | — |
| 1999-09-20 | $27.49 | $28.60 | 1,593 | — | — |
| 1999-09-17 | $27.37 | $28.48 | 8,283 | — | — |
| 1999-09-16 | $27.07 | $28.17 | 6,903 | — | — |
| 1999-09-15 | $27.43 | $28.54 | 6,796 | — | — |
| 1999-09-14 | $27.25 | $28.35 | 7,115 | — | — |
| 1999-09-13 | $27.01 | $28.11 | 7,858 | — | — |
| 1999-09-10 | $27.13 | $28.23 | 5,310 | — | — |
| 1999-09-09 | $27.54 | $28.66 | 5,097 | — | — |
| 1999-09-08 | $27.72 | $28.84 | 7,327 | — | — |
| 1999-09-07 | $28.25 | $29.39 | 4,991 | — | — |
| 1999-09-03 | $28.25 | $29.39 | 17,309 | — | — |
| 1999-09-02 | $29.19 | $30.37 | 13,274 | — | — |
| 1999-09-01 | $29.19 | $30.37 | 5,628 | — | — |
| 1999-08-31 | $28.84 | $30.01 | 3,823 | — | — |
| 1999-08-30 | $28.37 | $29.52 | 7,858 | — | — |
| 1999-08-27 | $28.13 | $29.27 | 6,265 | — | — |
| 1999-08-26 | $28.25 | $29.39 | 3,717 | — | — |
| 1999-08-25 | $28.54 | $29.70 | 8,814 | — | — |
| 1999-08-24 | $28.25 | $29.39 | 16,035 | — | — |
| 1999-08-23 | $29.19 | $30.37 | 22,407 | — | — |
| 1999-08-20 | $29.31 | $30.50 | 21,345 | — | — |
| 1999-08-19 | $28.78 | $29.95 | 26,336 | — | — |
| 1999-08-18 | $28.07 | $29.21 | 27,716 | — | — |
| 1999-08-17 | $26.37 | $27.44 | 11,681 | — | — |
| 1999-08-16 | $25.43 | $26.46 | 7,964 | — | — |
| 1999-08-13 | $25.48 | $26.52 | 12,956 | — | — |
| 1999-08-12 | $25.78 | $26.82 | 7,434 | — | — |
| 1999-08-11 | $26.07 | $27.13 | 12,106 | — | — |
| 1999-08-10 | $26.01 | $27.07 | 17,628 | — | — |
| 1999-08-09 | $26.84 | $27.92 | 3,611 | — | — |
| 1999-08-06 | $26.96 | $28.05 | 19,327 | — | — |
| 1999-08-05 | $27.25 | $28.35 | 10,725 | — | — |
| 1999-08-04 | $27.78 | $28.90 | 9,876 | — | — |
| 1999-08-03 | $28.49 | $29.64 | 23,469 | — | — |
| 1999-08-02 | $28.31 | $29.46 | 25,486 | — | — |
| 1999-07-30 | $27.72 | $28.84 | 24,849 | — | — |
| 1999-07-29 | $28.84 | $30.01 | 22,088 | — | — |
| 1999-07-28 | $29.66 | $30.86 | 143,361 | — | — |
| 1999-07-27 | $30.25 | $31.48 | 126,370 | — | — |
| 1999-07-26 | $27.31 | $28.41 | 37,911 | — | — |
| 1999-07-23 | $25.90 | $26.95 | 6,265 | — | — |
| 1999-07-22 | $26.37 | $27.44 | 10,301 | — | — |
| 1999-07-21 | $26.72 | $27.80 | 67,433 | — | — |
| 1999-07-20 | $26.25 | $27.31 | 32,814 | — | — |
| 1999-07-19 | $23.60 | $24.56 | 11,681 | — | — |
| 1999-07-16 | $23.66 | $24.62 | 2,230 | — | — |
| 1999-07-15 | $23.78 | $24.74 | 5,416 | — | — |
| 1999-07-14 | $23.66 | $24.62 | 9,026 | — | — |
| 1999-07-13 | $23.31 | $24.25 | 7,115 | — | — |
| 1999-07-12 | $22.84 | $23.76 | 9,982 | — | — |
| 1999-07-09 | $23.07 | $24.01 | 14,442 | — | — |
| 1999-07-08 | $23.78 | $24.74 | 4,566 | — | — |
| 1999-07-07 | $24.25 | $25.23 | 10,195 | — | — |
| 1999-07-06 | $24.84 | $25.84 | 6,478 | — | — |
| 1999-07-02 | $24.13 | $25.11 | 5,097 | — | — |
| 1999-07-01 | $23.90 | $24.86 | 6,159 | — | — |
| 1999-06-30 | $23.90 | $24.86 | 27,079 | — | — |
| 1999-06-29 | $24.60 | $25.60 | 8,495 | — | — |
| 1999-06-28 | $23.13 | $24.07 | 8,602 | — | — |
| 1999-06-25 | $23.19 | $24.13 | 5,734 | — | — |
| 1999-06-24 | $23.19 | $24.13 | 4,354 | — | — |
| 1999-06-23 | $22.78 | $23.70 | 6,265 | — | — |
| 1999-06-22 | $23.01 | $23.94 | 3,929 | — | — |
| 1999-06-21 | $23.31 | $24.25 | 3,186 | — | — |
| 1999-06-18 | $23.31 | $24.25 | 7,009 | — | — |
| 1999-06-17 | $23.19 | $24.13 | 3,504 | — | — |
| 1999-06-16 | $23.19 | $24.13 | 1,487 | — | — |
| 1999-06-15 | $23.31 | $24.25 | 10,513 | — | — |
| 1999-06-14 | $23.01 | $23.94 | 7,115 | — | — |
| 1999-06-11 | $23.54 | $24.50 | 7,646 | — | — |
| 1999-06-10 | $24.13 | $25.11 | 5,522 | — | — |
| 1999-06-09 | $24.25 | $25.23 | 1,593 | — | — |
| 1999-06-08 | $24.25 | $25.23 | 3,717 | — | — |
| 1999-06-07 | $24.01 | $24.99 | 5,097 | — | — |
| 1999-06-04 | $23.78 | $24.74 | 2,973 | — | — |
| 1999-06-03 | $23.95 | $24.92 | 11,787 | — | — |
| 1999-06-02 | $24.84 | $25.84 | 637 | — | — |
| 1999-06-01 | $25.07 | $26.09 | 7,646 | — | — |
| 1999-05-28 | $25.07 | $26.09 | 2,867 | — | — |
| 1999-05-27 | $24.60 | $25.60 | 12,637 | — | — |
| 1999-05-26 | $24.84 | $25.84 | 5,734 | — | — |
| 1999-05-25 | $24.72 | $25.72 | 14,017 | — | — |
| 1999-05-24 | $24.60 | $25.60 | 10,513 | — | — |
| 1999-05-21 | $24.95 | $25.97 | 23,044 | — | — |
| 1999-05-20 | $25.60 | $26.64 | 13,593 | — | — |
| 1999-05-19 | $23.48 | $24.43 | 4,566 | — | — |
| 1999-05-18 | $22.84 | $23.76 | 8,389 | — | — |
| 1999-05-17 | $22.60 | $23.52 | 11,469 | — | — |
| 1999-05-14 | $22.72 | $23.64 | 3,717 | — | — |
| 1999-05-13 | $23.54 | $24.50 | 10,832 | — | — |
| 1999-05-12 | $23.31 | $24.25 | 3,080 | — | — |
| 1999-05-11 | $23.66 | $24.59 | 7,009 | — | — |
| 1999-05-10 | $23.54 | $24.47 | 9,770 | — | — |
| 1999-05-07 | $23.19 | $24.10 | 20,495 | — | — |
| 1999-05-06 | $23.66 | $24.59 | 20,389 | — | — |
| 1999-05-05 | $25.19 | $26.18 | 62,548 | — | — |
| 1999-05-04 | $26.13 | $27.16 | 130,193 | — | — |
| 1999-05-03 | $25.07 | $26.06 | 75,503 | — | — |
| 1999-04-30 | $21.31 | $22.15 | 26,442 | — | — |
| 1999-04-29 | $20.36 | $21.17 | 7,752 | — | — |
| 1999-04-28 | $20.01 | $20.80 | 6,265 | — | — |
| 1999-04-27 | $19.78 | $20.56 | 2,442 | — | — |
| 1999-04-26 | $19.54 | $20.31 | 3,398 | — | — |
| 1999-04-23 | $19.78 | $20.56 | 7,327 | — | — |
| 1999-04-22 | $19.30 | $20.07 | 11,256 | — | — |
| 1999-04-21 | $19.89 | $20.68 | 7,327 | — | — |
| 1999-04-20 | $20.31 | $21.11 | 20,920 | — | — |
| 1999-04-19 | $21.19 | $22.02 | 86,760 | — | — |
| 1999-04-16 | $21.31 | $22.15 | 83,680 | — | — |
| 1999-04-15 | $16.66 | $17.31 | 35,787 | — | — |
| 1999-04-14 | $16.13 | $16.76 | 59,150 | — | — |
| 1999-04-13 | $15.77 | $16.40 | 7,540 | — | — |
| 1999-04-12 | $16.07 | $16.70 | 7,858 | — | — |
| 1999-04-09 | $16.01 | $16.64 | 5,947 | — | — |
| 1999-04-08 | $15.42 | $16.03 | 15,504 | — | — |
| 1999-04-07 | $15.48 | $16.09 | 12,000 | — | — |
| 1999-04-06 | $15.48 | $16.09 | 12,849 | — | — |
| 1999-04-05 | $15.54 | $16.15 | 20,814 | — | — |
| 1999-04-01 | $15.60 | $16.21 | 9,026 | — | — |
| 1999-03-31 | $15.60 | $16.21 | 10,725 | — | — |
| 1999-03-30 | $16.13 | $16.76 | 11,894 | — | — |
| 1999-03-29 | $16.13 | $16.76 | 2,655 | — | — |
| 1999-03-26 | $16.07 | $16.70 | 8,389 | — | — |
| 1999-03-25 | $15.71 | $16.33 | 3,292 | — | — |
| 1999-03-24 | $15.60 | $16.21 | 5,841 | — | — |
| 1999-03-23 | $15.77 | $16.40 | 8,602 | — | — |
| 1999-03-22 | $16.01 | $16.64 | 5,416 | — | — |
| 1999-03-19 | $16.01 | $16.64 | 19,858 | — | — |
| 1999-03-18 | $16.19 | $16.82 | 4,885 | — | — |
| 1999-03-17 | $16.13 | $16.76 | 2,336 | — | — |
| 1999-03-16 | $16.01 | $16.64 | 11,363 | — | — |
| 1999-03-15 | $16.24 | $16.89 | 7,009 | — | — |
| 1999-03-12 | $16.30 | $16.95 | 20,920 | — | — |
| 1999-03-11 | $16.24 | $16.89 | 4,566 | — | — |
| 1999-03-10 | $16.24 | $16.89 | 5,628 | — | — |
| 1999-03-09 | $16.13 | $16.76 | 3,929 | — | — |
| 1999-03-08 | $16.13 | $16.76 | 10,407 | — | — |
| 1999-03-05 | $16.30 | $16.95 | 9,026 | — | — |
| 1999-03-04 | $16.36 | $17.01 | 9,876 | — | — |
| 1999-03-03 | $16.13 | $16.76 | 15,717 | — | — |
| 1999-03-02 | $16.24 | $16.89 | 12,212 | — | — |
| 1999-03-01 | $16.60 | $17.25 | 21,876 | — | — |
| 1999-02-26 | $16.48 | $17.13 | 7,540 | — | — |
| 1999-02-25 | $16.36 | $17.01 | 21,982 | — | — |
| 1999-02-24 | $16.54 | $17.19 | 17,628 | — | — |
| 1999-02-23 | $17.54 | $18.23 | 14,442 | — | — |
| 1999-02-22 | $17.89 | $18.60 | 4,566 | — | — |
| 1999-02-19 | $18.13 | $18.84 | 18,478 | — | — |
| 1999-02-18 | $17.60 | $18.29 | 7,858 | — | — |
| 1999-02-17 | $17.42 | $18.11 | 10,725 | — | — |
| 1999-02-16 | $17.42 | $18.11 | 6,265 | — | — |
| 1999-02-12 | $17.54 | $18.23 | 7,964 | — | — |
| 1999-02-11 | $18.13 | $18.84 | 4,672 | — | — |
| 1999-02-10 | $18.19 | $18.90 | 4,460 | — | — |
| 1999-02-09 | $18.30 | $19.03 | 3,823 | — | — |
| 1999-02-08 | $18.19 | $18.90 | 3,823 | — | — |
| 1999-02-05 | $18.30 | $19.03 | 11,894 | — | — |
| 1999-02-04 | $18.60 | $19.33 | 10,619 | — | — |
| 1999-02-03 | $18.89 | $19.64 | 7,327 | — | — |
| 1999-02-02 | $18.60 | $19.33 | 2,549 | — | — |
| 1999-02-01 | $18.66 | $19.39 | 5,522 | — | — |
| 1999-01-29 | $18.72 | $19.45 | 3,611 | — | — |
| 1999-01-28 | $18.66 | $19.39 | 9,345 | — | — |
| 1999-01-27 | $18.60 | $19.33 | 7,540 | — | — |
| 1999-01-26 | $19.54 | $20.31 | 6,796 | — | — |
| 1999-01-25 | $18.95 | $19.70 | 10,195 | — | — |
| 1999-01-22 | $19.07 | $19.82 | 3,717 | — | — |
| 1999-01-21 | $18.95 | $19.70 | 13,487 | — | — |
| 1999-01-20 | $19.30 | $20.07 | 9,982 | — | — |
| 1999-01-19 | $19.30 | $20.07 | 3,929 | — | — |
| 1999-01-15 | $19.42 | $20.19 | 11,575 | — | — |
| 1999-01-14 | $19.07 | $19.82 | 3,823 | — | — |
| 1999-01-13 | $19.72 | $20.49 | 4,248 | — | — |
| 1999-01-12 | $19.83 | $20.62 | 5,628 | — | — |
| 1999-01-11 | $20.48 | $21.29 | 17,947 | — | — |
| 1999-01-08 | $21.13 | $21.96 | 7,646 | — | — |
| 1999-01-07 | $20.72 | $21.53 | 12,743 | — | — |
| 1999-01-06 | $21.07 | $21.90 | 15,610 | — | — |
| 1999-01-05 | $20.01 | $20.80 | 16,885 | — | — |
| 1999-01-04 | $19.19 | $19.94 | 15,079 | — | — |