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 | $21.61 | $32.11 | 18,100 | — | — |
| 1999-12-30 | $21.56 | $32.04 | 80,600 | — | — |
| 1999-12-29 | $21.56 | $32.04 | 54,900 | — | — |
| 1999-12-28 | $21.63 | $32.13 | 32,500 | — | — |
| 1999-12-27 | $22.00 | $32.69 | 28,100 | — | — |
| 1999-12-23 | $22.13 | $32.87 | 45,100 | — | — |
| 1999-12-22 | $21.88 | $32.50 | 20,700 | — | — |
| 1999-12-21 | $21.88 | $32.50 | 53,700 | — | — |
| 1999-12-20 | $22.00 | $32.69 | 235,000 | — | — |
| 1999-12-17 | $21.88 | $32.50 | 20,300 | — | — |
| 1999-12-16 | $21.88 | $32.50 | 109,400 | — | — |
| 1999-12-15 | $22.19 | $32.97 | 36,800 | — | — |
| 1999-12-14 | $22.44 | $33.34 | 19,900 | — | — |
| 1999-12-13 | $22.50 | $33.43 | 47,000 | — | — |
| 1999-12-10 | $22.56 | $33.52 | 76,000 | — | — |
| 1999-12-09 | $22.50 | $33.43 | 101,200 | — | — |
| 1999-12-08 | $22.38 | $33.24 | 188,900 | — | — |
| 1999-12-07 | $22.81 | $33.89 | 160,500 | — | — |
| 1999-12-06 | $23.13 | $34.36 | 216,800 | — | — |
| 1999-12-03 | $23.19 | $34.45 | 170,700 | — | — |
| 1999-12-02 | $23.06 | $34.27 | 161,800 | — | — |
| 1999-12-01 | $23.25 | $34.54 | 170,200 | — | — |
| 1999-11-30 | $23.00 | $34.17 | 70,600 | — | — |
| 1999-11-29 | $22.50 | $33.43 | 61,600 | — | — |
| 1999-11-26 | $22.75 | $33.62 | 2,100 | — | — |
| 1999-11-24 | $22.88 | $33.80 | 44,200 | — | — |
| 1999-11-23 | $23.31 | $34.45 | 203,600 | — | — |
| 1999-11-22 | $22.56 | $33.34 | 69,900 | — | — |
| 1999-11-19 | $22.63 | $33.43 | 77,700 | — | — |
| 1999-11-18 | $22.63 | $33.43 | 58,100 | — | — |
| 1999-11-17 | $22.38 | $33.06 | 39,800 | — | — |
| 1999-11-16 | $22.44 | $33.15 | 55,100 | — | — |
| 1999-11-15 | $22.38 | $33.06 | 46,400 | — | — |
| 1999-11-12 | $22.56 | $33.34 | 56,000 | — | — |
| 1999-11-11 | $22.13 | $32.69 | 21,600 | — | — |
| 1999-11-10 | $22.25 | $32.88 | 81,800 | — | — |
| 1999-11-09 | $22.38 | $33.06 | 68,900 | — | — |
| 1999-11-08 | $22.31 | $32.97 | 99,300 | — | — |
| 1999-11-05 | $22.44 | $33.15 | 22,300 | — | — |
| 1999-11-04 | $22.38 | $33.06 | 104,000 | — | — |
| 1999-11-03 | $22.75 | $33.62 | 128,400 | — | — |
| 1999-11-02 | $22.88 | $33.80 | 35,800 | — | — |
| 1999-11-01 | $22.81 | $33.71 | 129,500 | — | — |
| 1999-10-29 | $22.88 | $33.80 | 53,700 | — | — |
| 1999-10-28 | $22.25 | $32.88 | 85,600 | — | — |
| 1999-10-27 | $21.75 | $32.14 | 28,900 | — | — |
| 1999-10-26 | $21.38 | $31.58 | 65,300 | — | — |
| 1999-10-25 | $21.69 | $32.05 | 11,700 | — | — |
| 1999-10-22 | $22.00 | $32.51 | 11,900 | — | — |
| 1999-10-21 | $21.31 | $31.49 | 38,300 | — | — |
| 1999-10-20 | $21.44 | $31.68 | 7,600 | — | — |
| 1999-10-19 | $21.25 | $31.40 | 16,100 | — | — |
| 1999-10-18 | $21.13 | $31.21 | 12,300 | — | — |
| 1999-10-15 | $21.44 | $31.68 | 56,000 | — | — |
| 1999-10-14 | $21.75 | $32.14 | 21,300 | — | — |
| 1999-10-13 | $21.69 | $32.05 | 37,800 | — | — |
| 1999-10-12 | $22.56 | $33.34 | 11,900 | — | — |
| 1999-10-11 | $22.25 | $32.88 | 27,400 | — | — |
| 1999-10-08 | $22.75 | $33.62 | 15,100 | — | — |
| 1999-10-07 | $22.25 | $32.88 | 59,600 | — | — |
| 1999-10-06 | $22.19 | $32.78 | 39,200 | — | — |
| 1999-10-05 | $22.50 | $33.25 | 12,800 | — | — |
| 1999-10-04 | $22.69 | $33.52 | 38,800 | — | — |
| 1999-10-01 | $22.75 | $33.62 | 139,900 | — | — |
| 1999-09-30 | $22.50 | $33.25 | 54,100 | — | — |
| 1999-09-29 | $22.69 | $33.52 | 44,100 | — | — |
| 1999-09-28 | $22.69 | $33.52 | 94,800 | — | — |
| 1999-09-27 | $22.63 | $33.43 | 66,700 | — | — |
| 1999-09-24 | $22.69 | $33.52 | 77,500 | — | — |
| 1999-09-23 | $22.69 | $33.52 | 99,100 | — | — |
| 1999-09-22 | $22.81 | $33.71 | 13,800 | — | — |
| 1999-09-21 | $22.75 | $33.62 | 87,900 | — | — |
| 1999-09-20 | $22.75 | $33.62 | 30,900 | — | — |
| 1999-09-17 | $22.75 | $33.62 | 47,800 | — | — |
| 1999-09-16 | $22.63 | $33.43 | 70,600 | — | — |
| 1999-09-15 | $22.75 | $33.62 | 246,500 | — | — |
| 1999-09-14 | $22.75 | $33.62 | 4,500 | — | — |
| 1999-09-13 | $22.88 | $33.80 | 77,400 | — | — |
| 1999-09-10 | $22.94 | $33.89 | 65,100 | — | — |
| 1999-09-09 | $22.88 | $33.80 | 11,200 | — | — |
| 1999-09-08 | $22.81 | $33.71 | 33,400 | — | — |
| 1999-09-07 | $22.81 | $33.71 | 40,500 | — | — |
| 1999-09-03 | $23.06 | $34.08 | 22,400 | — | — |
| 1999-09-02 | $23.00 | $33.99 | 19,200 | — | — |
| 1999-09-01 | $23.00 | $33.99 | 35,900 | — | — |
| 1999-08-31 | $23.06 | $34.08 | 55,800 | — | — |
| 1999-08-30 | $23.00 | $33.99 | 40,000 | — | — |
| 1999-08-27 | $23.31 | $34.29 | 18,000 | — | — |
| 1999-08-26 | $23.25 | $34.20 | 28,100 | — | — |
| 1999-08-25 | $23.13 | $34.02 | 39,000 | — | — |
| 1999-08-24 | $23.25 | $34.20 | 53,000 | — | — |
| 1999-08-23 | $22.88 | $33.65 | 57,100 | — | — |
| 1999-08-20 | $22.94 | $33.74 | 45,200 | — | — |
| 1999-08-19 | $23.06 | $33.92 | 13,600 | — | — |
| 1999-08-18 | $23.91 | $35.17 | 79,300 | — | — |
| 1999-08-17 | $22.94 | $33.74 | 26,700 | — | — |
| 1999-08-16 | $23.00 | $33.83 | 127,900 | — | — |
| 1999-08-13 | $23.00 | $33.83 | 10,200 | — | — |
| 1999-08-12 | $22.38 | $32.91 | 60,800 | — | — |
| 1999-08-11 | $22.75 | $33.46 | 27,400 | — | — |
| 1999-08-10 | $23.00 | $33.83 | 129,300 | — | — |
| 1999-08-09 | $22.94 | $33.74 | 35,100 | — | — |
| 1999-08-06 | $23.00 | $33.83 | 55,300 | — | — |
| 1999-08-05 | $22.88 | $33.65 | 76,300 | — | — |
| 1999-08-04 | $22.81 | $33.56 | 129,100 | — | — |
| 1999-08-03 | $23.25 | $34.20 | 20,400 | — | — |
| 1999-08-02 | $23.44 | $34.48 | 24,600 | — | — |
| 1999-07-30 | $24.06 | $35.40 | 30,300 | — | — |
| 1999-07-29 | $23.69 | $34.84 | 161,200 | — | — |
| 1999-07-28 | $23.63 | $34.75 | 108,700 | — | — |
| 1999-07-27 | $23.50 | $34.57 | 85,300 | — | — |
| 1999-07-26 | $23.00 | $33.83 | 39,000 | — | — |
| 1999-07-23 | $23.38 | $34.38 | 27,000 | — | — |
| 1999-07-22 | $23.13 | $34.02 | 62,400 | — | — |
| 1999-07-21 | $23.00 | $33.83 | 29,500 | — | — |
| 1999-07-20 | $22.94 | $33.74 | 130,400 | — | — |
| 1999-07-19 | $23.25 | $34.20 | 69,400 | — | — |
| 1999-07-16 | $22.94 | $33.74 | 41,700 | — | — |
| 1999-07-15 | $23.31 | $34.29 | 177,100 | — | — |
| 1999-07-14 | $22.56 | $33.19 | 59,200 | — | — |
| 1999-07-13 | $23.00 | $33.83 | 59,700 | — | — |
| 1999-07-12 | $23.00 | $33.83 | 60,800 | — | — |
| 1999-07-09 | $22.13 | $32.55 | 19,900 | — | — |
| 1999-07-08 | $22.31 | $32.82 | 25,700 | — | — |
| 1999-07-07 | $22.50 | $33.10 | 19,000 | — | — |
| 1999-07-06 | $22.50 | $33.10 | 27,300 | — | — |
| 1999-07-02 | $22.63 | $33.28 | 77,500 | — | — |
| 1999-07-01 | $22.50 | $33.10 | 72,500 | — | — |
| 1999-06-30 | $22.88 | $33.65 | 102,300 | — | — |
| 1999-06-29 | $22.94 | $33.74 | 87,600 | — | — |
| 1999-06-28 | $22.88 | $33.65 | 39,100 | — | — |
| 1999-06-25 | $22.75 | $33.46 | 16,000 | — | — |
| 1999-06-24 | $22.94 | $33.74 | 148,100 | — | — |
| 1999-06-23 | $23.06 | $33.92 | 426,400 | — | — |
| 1999-06-22 | $23.00 | $33.83 | 42,200 | — | — |
| 1999-06-21 | $23.13 | $34.02 | 80,500 | — | — |
| 1999-06-18 | $23.13 | $34.02 | 40,200 | — | — |
| 1999-06-17 | $23.25 | $34.20 | 34,600 | — | — |
| 1999-06-16 | $23.19 | $34.11 | 11,100 | — | — |
| 1999-06-15 | $23.19 | $34.11 | 43,000 | — | — |
| 1999-06-14 | $22.94 | $33.74 | 35,400 | — | — |
| 1999-06-11 | $22.94 | $33.74 | 14,600 | — | — |
| 1999-06-10 | $23.38 | $34.38 | 36,700 | — | — |
| 1999-06-09 | $23.00 | $33.83 | 26,800 | — | — |
| 1999-06-08 | $22.88 | $33.65 | 62,400 | — | — |
| 1999-06-07 | $23.44 | $34.48 | 29,300 | — | — |
| 1999-06-04 | $23.47 | $34.52 | 102,300 | — | — |
| 1999-06-03 | $23.50 | $34.57 | 76,700 | — | — |
| 1999-06-02 | $23.25 | $34.20 | 113,400 | — | — |
| 1999-06-01 | $23.13 | $34.02 | 138,700 | — | — |
| 1999-05-28 | $23.00 | $33.83 | 81,300 | — | — |
| 1999-05-27 | $23.00 | $33.83 | 78,600 | — | — |
| 1999-05-26 | $23.00 | $33.68 | 100,400 | — | — |
| 1999-05-25 | $22.94 | $33.59 | 115,400 | — | — |
| 1999-05-24 | $22.94 | $33.59 | 55,700 | — | — |
| 1999-05-21 | $22.94 | $33.59 | 77,800 | — | — |
| 1999-05-20 | $22.94 | $33.59 | 76,200 | — | — |
| 1999-05-19 | $23.00 | $33.68 | 43,700 | — | — |
| 1999-05-18 | $22.88 | $33.49 | 42,300 | — | — |
| 1999-05-17 | $22.88 | $33.49 | 104,700 | — | — |
| 1999-05-14 | $22.88 | $33.49 | 139,600 | — | — |
| 1999-05-13 | $22.81 | $33.40 | 106,000 | — | — |
| 1999-05-12 | $22.88 | $33.49 | 117,500 | — | — |
| 1999-05-11 | $22.94 | $33.59 | 161,000 | — | — |
| 1999-05-10 | $22.88 | $33.49 | 96,600 | — | — |
| 1999-05-07 | $22.81 | $33.40 | 207,100 | — | — |
| 1999-05-06 | $22.25 | $32.58 | 92,300 | — | — |
| 1999-05-05 | $21.94 | $32.12 | 47,100 | — | — |
| 1999-05-04 | $22.00 | $32.21 | 79,900 | — | — |
| 1999-05-03 | $22.31 | $32.67 | 66,500 | — | — |
| 1999-04-30 | $21.13 | $30.93 | 69,600 | — | — |
| 1999-04-29 | $21.44 | $31.39 | 30,400 | — | — |
| 1999-04-28 | $21.44 | $31.39 | 54,200 | — | — |
| 1999-04-27 | $21.00 | $30.75 | 86,200 | — | — |
| 1999-04-26 | $20.94 | $30.66 | 88,300 | — | — |
| 1999-04-23 | $20.88 | $30.57 | 21,200 | — | — |
| 1999-04-22 | $20.88 | $30.57 | 18,600 | — | — |
| 1999-04-21 | $21.00 | $30.75 | 72,700 | — | — |
| 1999-04-20 | $20.94 | $30.66 | 74,000 | — | — |
| 1999-04-19 | $20.81 | $30.47 | 73,100 | — | — |
| 1999-04-16 | $21.16 | $30.98 | 272,100 | — | — |
| 1999-04-15 | $20.50 | $30.02 | 385,300 | — | — |
| 1999-04-14 | $19.50 | $28.55 | 104,500 | — | — |
| 1999-04-13 | $18.69 | $27.36 | 184,500 | — | — |
| 1999-04-12 | $18.75 | $27.45 | 96,000 | — | — |
| 1999-04-09 | $18.75 | $27.45 | 41,800 | — | — |
| 1999-04-08 | $19.38 | $28.37 | 18,100 | — | — |
| 1999-04-07 | $19.06 | $27.91 | 72,400 | — | — |
| 1999-04-06 | $18.38 | $26.91 | 173,700 | — | — |
| 1999-04-05 | $18.63 | $27.27 | 96,800 | — | — |
| 1999-04-01 | $19.44 | $28.46 | 83,800 | — | — |
| 1999-03-31 | $19.69 | $28.83 | 67,100 | — | — |
| 1999-03-30 | $19.69 | $28.83 | 26,700 | — | — |
| 1999-03-29 | $20.00 | $29.29 | 113,600 | — | — |
| 1999-03-26 | $20.38 | $29.83 | 89,700 | — | — |
| 1999-03-25 | $20.44 | $29.93 | 15,700 | — | — |
| 1999-03-24 | $20.44 | $29.93 | 22,000 | — | — |
| 1999-03-23 | $20.06 | $29.38 | 85,400 | — | — |
| 1999-03-22 | $20.81 | $30.47 | 29,800 | — | — |
| 1999-03-19 | $21.13 | $30.93 | 44,400 | — | — |
| 1999-03-18 | $21.25 | $31.12 | 46,000 | — | — |
| 1999-03-17 | $21.41 | $31.34 | 52,200 | — | — |
| 1999-03-16 | $21.13 | $30.93 | 69,800 | — | — |
| 1999-03-15 | $21.06 | $30.84 | 34,700 | — | — |
| 1999-03-12 | $21.25 | $31.12 | 79,400 | — | — |
| 1999-03-11 | $21.06 | $30.84 | 17,200 | — | — |
| 1999-03-10 | $21.50 | $31.48 | 49,100 | — | — |
| 1999-03-09 | $21.25 | $31.12 | 54,700 | — | — |
| 1999-03-08 | $21.31 | $31.21 | 64,300 | — | — |
| 1999-03-05 | $21.25 | $31.12 | 10,200 | — | — |
| 1999-03-04 | $21.19 | $31.02 | 45,200 | — | — |
| 1999-03-03 | $21.13 | $30.93 | 38,900 | — | — |
| 1999-03-02 | $21.19 | $31.02 | 29,600 | — | — |
| 1999-03-01 | $21.19 | $31.02 | 50,500 | — | — |
| 1999-02-26 | $21.19 | $31.02 | 74,600 | — | — |
| 1999-02-25 | $21.19 | $31.02 | 57,400 | — | — |
| 1999-02-24 | $21.25 | $30.96 | 81,100 | — | — |
| 1999-02-23 | $21.50 | $31.33 | 103,700 | — | — |
| 1999-02-22 | $21.19 | $30.87 | 74,400 | — | — |
| 1999-02-19 | $21.25 | $30.96 | 75,300 | — | — |
| 1999-02-18 | $21.00 | $30.60 | 20,400 | — | — |
| 1999-02-17 | $21.25 | $30.96 | 113,900 | — | — |
| 1999-02-16 | $21.44 | $31.23 | 60,200 | — | — |
| 1999-02-12 | $20.88 | $30.42 | 149,100 | — | — |
| 1999-02-11 | $21.06 | $30.69 | 102,800 | — | — |
| 1999-02-10 | $21.00 | $30.60 | 63,500 | — | — |
| 1999-02-09 | $20.88 | $30.42 | 78,900 | — | — |
| 1999-02-08 | $20.94 | $30.51 | 61,200 | — | — |
| 1999-02-05 | $21.00 | $30.60 | 89,100 | — | — |
| 1999-02-04 | $20.94 | $30.51 | 113,200 | — | — |
| 1999-02-03 | $21.06 | $30.69 | 109,100 | — | — |
| 1999-02-02 | $21.00 | $30.60 | 131,700 | — | — |
| 1999-02-01 | $20.94 | $30.51 | 104,000 | — | — |
| 1999-01-29 | $21.00 | $30.60 | 133,700 | — | — |
| 1999-01-28 | $20.94 | $30.51 | 118,400 | — | — |
| 1999-01-27 | $20.88 | $30.42 | 45,500 | — | — |
| 1999-01-26 | $20.94 | $30.51 | 119,600 | — | — |
| 1999-01-25 | $20.75 | $30.23 | 27,000 | — | — |
| 1999-01-22 | $20.81 | $30.32 | 72,400 | — | — |
| 1999-01-21 | $21.00 | $30.60 | 60,900 | — | — |
| 1999-01-20 | $20.75 | $30.23 | 50,100 | — | — |
| 1999-01-19 | $20.94 | $30.51 | 40,600 | — | — |
| 1999-01-15 | $21.00 | $30.60 | 96,100 | — | — |
| 1999-01-14 | $21.25 | $30.96 | 90,500 | — | — |
| 1999-01-13 | $20.81 | $30.32 | 65,800 | — | — |
| 1999-01-12 | $20.94 | $30.51 | 74,300 | — | — |
| 1999-01-11 | $21.50 | $31.33 | 31,200 | — | — |
| 1999-01-08 | $21.81 | $31.78 | 91,400 | — | — |
| 1999-01-07 | $22.06 | $32.15 | 58,900 | — | — |
| 1999-01-06 | $22.25 | $32.42 | 66,300 | — | — |
| 1999-01-05 | $22.63 | $32.97 | 73,200 | — | — |
| 1999-01-04 | $22.63 | $32.97 | 156,100 | — | — |