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
- 1980-03-25 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 | $18.93 | $26.92 | 70,969 | — | — |
| 1999-12-30 | $18.93 | $26.92 | 172,148 | — | — |
| 1999-12-29 | $18.85 | $26.81 | 339,021 | — | — |
| 1999-12-28 | $18.50 | $26.31 | 323,037 | — | — |
| 1999-12-27 | $18.61 | $26.48 | 312,967 | — | — |
| 1999-12-23 | $18.30 | $26.03 | 471,368 | — | — |
| 1999-12-22 | $17.91 | $25.48 | 316,004 | — | — |
| 1999-12-21 | $17.63 | $25.09 | 161,598 | — | — |
| 1999-12-20 | $17.60 | $25.03 | 226,973 | — | — |
| 1999-12-17 | $17.67 | $25.14 | 338,541 | — | — |
| 1999-12-16 | $16.93 | $24.09 | 348,931 | — | — |
| 1999-12-15 | $17.01 | $24.20 | 312,487 | — | — |
| 1999-12-14 | $16.74 | $23.81 | 198,681 | — | — |
| 1999-12-13 | $16.81 | $23.92 | 451,388 | — | — |
| 1999-12-10 | $16.89 | $24.03 | 306,094 | — | — |
| 1999-12-09 | $17.05 | $24.25 | 268,851 | — | — |
| 1999-12-08 | $17.95 | $25.53 | 109,171 | — | — |
| 1999-12-07 | $18.26 | $25.98 | 171,348 | — | — |
| 1999-12-06 | $18.50 | $26.31 | 117,962 | — | — |
| 1999-12-03 | $18.65 | $26.53 | 173,107 | — | — |
| 1999-12-02 | $18.42 | $26.20 | 100,699 | — | — |
| 1999-12-01 | $18.57 | $26.42 | 311,208 | — | — |
| 1999-11-30 | $18.57 | $26.42 | 213,227 | — | — |
| 1999-11-29 | $19.12 | $27.20 | 58,501 | — | — |
| 1999-11-26 | $19.43 | $27.65 | 143,696 | — | — |
| 1999-11-24 | $19.39 | $27.59 | 238,002 | — | — |
| 1999-11-23 | $18.93 | $26.92 | 163,037 | — | — |
| 1999-11-22 | $18.38 | $26.15 | 281,958 | — | — |
| 1999-11-19 | $18.03 | $25.64 | 96,384 | — | — |
| 1999-11-18 | $17.99 | $25.59 | 195,804 | — | — |
| 1999-11-17 | $18.81 | $26.76 | 126,114 | — | — |
| 1999-11-16 | $19.08 | $26.89 | 151,688 | — | — |
| 1999-11-15 | $18.89 | $26.62 | 70,809 | — | — |
| 1999-11-12 | $18.81 | $26.51 | 102,298 | — | — |
| 1999-11-11 | $18.85 | $26.56 | 203,476 | — | — |
| 1999-11-10 | $19.00 | $26.78 | 118,921 | — | — |
| 1999-11-09 | $19.28 | $27.17 | 194,046 | — | — |
| 1999-11-08 | $19.86 | $27.99 | 204,116 | — | — |
| 1999-11-05 | $19.32 | $27.22 | 807,672 | — | — |
| 1999-11-04 | $22.48 | $31.69 | 187,812 | — | — |
| 1999-11-03 | $23.11 | $32.57 | 57,223 | — | — |
| 1999-11-02 | $23.11 | $32.57 | 60,420 | — | — |
| 1999-11-01 | $22.91 | $32.29 | 98,941 | — | — |
| 1999-10-29 | $23.27 | $32.79 | 96,224 | — | — |
| 1999-10-28 | $23.30 | $32.84 | 89,830 | — | — |
| 1999-10-27 | $23.19 | $32.68 | 98,142 | — | — |
| 1999-10-26 | $22.76 | $32.07 | 13,107 | — | — |
| 1999-10-25 | $23.11 | $32.57 | 42,997 | — | — |
| 1999-10-22 | $22.84 | $32.18 | 57,063 | — | — |
| 1999-10-21 | $22.84 | $32.18 | 111,249 | — | — |
| 1999-10-20 | $22.99 | $32.40 | 26,214 | — | — |
| 1999-10-19 | $22.76 | $32.07 | 50,030 | — | — |
| 1999-10-18 | $22.68 | $31.96 | 58,022 | — | — |
| 1999-10-15 | $22.33 | $31.47 | 48,911 | — | — |
| 1999-10-14 | $22.64 | $31.91 | 135,065 | — | — |
| 1999-10-13 | $23.03 | $32.46 | 33,726 | — | — |
| 1999-10-12 | $23.19 | $32.68 | 133,307 | — | — |
| 1999-10-11 | $23.89 | $33.67 | 54,346 | — | — |
| 1999-10-08 | $24.01 | $33.84 | 25,734 | — | — |
| 1999-10-07 | $23.85 | $33.61 | 27,492 | — | — |
| 1999-10-06 | $23.85 | $33.61 | 40,440 | — | — |
| 1999-10-05 | $23.89 | $33.67 | 55,784 | — | — |
| 1999-10-04 | $23.85 | $33.61 | 15,025 | — | — |
| 1999-10-01 | $23.73 | $33.45 | 38,681 | — | — |
| 1999-09-30 | $24.05 | $33.89 | 46,993 | — | — |
| 1999-09-29 | $24.32 | $34.28 | 77,522 | — | — |
| 1999-09-28 | $24.75 | $34.88 | 39,960 | — | — |
| 1999-09-27 | $24.71 | $34.83 | 36,124 | — | — |
| 1999-09-24 | $24.32 | $34.28 | 98,302 | — | — |
| 1999-09-23 | $24.40 | $34.39 | 45,075 | — | — |
| 1999-09-22 | $24.83 | $34.99 | 125,315 | — | — |
| 1999-09-21 | $24.05 | $33.89 | 80,080 | — | — |
| 1999-09-20 | $24.44 | $34.44 | 92,707 | — | — |
| 1999-09-17 | $23.27 | $32.79 | 73,367 | — | — |
| 1999-09-16 | $23.19 | $32.68 | 52,907 | — | — |
| 1999-09-15 | $23.38 | $32.95 | 57,383 | — | — |
| 1999-09-14 | $23.38 | $32.95 | 40,599 | — | — |
| 1999-09-13 | $23.73 | $33.45 | 58,342 | — | — |
| 1999-09-10 | $24.28 | $34.22 | 20,939 | — | — |
| 1999-09-09 | $24.59 | $34.66 | 231,928 | — | — |
| 1999-09-08 | $24.24 | $34.17 | 29,091 | — | — |
| 1999-09-07 | $24.36 | $34.33 | 59,940 | — | — |
| 1999-09-03 | $24.75 | $34.88 | 54,346 | — | — |
| 1999-09-02 | $23.89 | $33.67 | 108,851 | — | — |
| 1999-09-01 | $24.28 | $34.22 | 61,379 | — | — |
| 1999-08-31 | $24.05 | $33.89 | 76,563 | — | — |
| 1999-08-30 | $24.63 | $34.72 | 71,129 | — | — |
| 1999-08-27 | $24.48 | $34.50 | 37,403 | — | — |
| 1999-08-26 | $24.40 | $34.39 | 44,595 | — | — |
| 1999-08-25 | $24.59 | $34.66 | 87,432 | — | — |
| 1999-08-24 | $24.24 | $34.17 | 48,272 | — | — |
| 1999-08-23 | $24.13 | $34.00 | 39,161 | — | — |
| 1999-08-20 | $23.77 | $33.50 | 29,890 | — | — |
| 1999-08-19 | $23.85 | $33.61 | 56,424 | — | — |
| 1999-08-18 | $23.77 | $33.50 | 44,276 | — | — |
| 1999-08-17 | $23.85 | $33.61 | 38,681 | — | — |
| 1999-08-16 | $23.89 | $33.67 | 56,903 | — | — |
| 1999-08-13 | $24.52 | $34.55 | 88,551 | — | — |
| 1999-08-12 | $23.77 | $33.50 | 145,934 | — | — |
| 1999-08-11 | $23.97 | $33.78 | 82,318 | — | — |
| 1999-08-10 | $24.36 | $34.33 | 104,376 | — | — |
| 1999-08-09 | $24.67 | $34.77 | 138,421 | — | — |
| 1999-08-06 | $24.24 | $34.17 | 112,368 | — | — |
| 1999-08-05 | $25.22 | $35.54 | 59,460 | — | — |
| 1999-08-04 | $25.14 | $35.43 | 55,464 | — | — |
| 1999-08-03 | $24.44 | $34.44 | 27,333 | — | — |
| 1999-08-02 | $24.24 | $34.17 | 70,010 | — | — |
| 1999-07-30 | $24.09 | $33.95 | 128,192 | — | — |
| 1999-07-29 | $23.46 | $33.06 | 22,537 | — | — |
| 1999-07-28 | $23.89 | $33.67 | 62,178 | — | — |
| 1999-07-27 | $23.77 | $33.50 | 86,633 | — | — |
| 1999-07-26 | $23.66 | $33.34 | 46,034 | — | — |
| 1999-07-23 | $23.07 | $32.51 | 100,539 | — | — |
| 1999-07-22 | $23.23 | $32.73 | 90,629 | — | — |
| 1999-07-21 | $23.23 | $32.73 | 136,983 | — | — |
| 1999-07-20 | $23.85 | $33.61 | 95,265 | — | — |
| 1999-07-19 | $24.48 | $34.50 | 71,768 | — | — |
| 1999-07-16 | $24.56 | $34.61 | 24,456 | — | — |
| 1999-07-15 | $24.59 | $34.66 | 18,701 | — | — |
| 1999-07-14 | $24.44 | $34.44 | 31,968 | — | — |
| 1999-07-13 | $24.56 | $34.61 | 47,632 | — | — |
| 1999-07-12 | $24.99 | $35.21 | 52,587 | — | — |
| 1999-07-09 | $25.34 | $35.71 | 99,261 | — | — |
| 1999-07-08 | $24.44 | $34.44 | 35,644 | — | — |
| 1999-07-07 | $24.28 | $34.22 | 32,448 | — | — |
| 1999-07-06 | $23.89 | $33.67 | 24,296 | — | — |
| 1999-07-02 | $23.85 | $33.61 | 66,973 | — | — |
| 1999-07-01 | $23.27 | $32.79 | 105,974 | — | — |
| 1999-06-30 | $22.99 | $32.40 | 192,767 | — | — |
| 1999-06-29 | $23.54 | $33.17 | 79,281 | — | — |
| 1999-06-28 | $23.73 | $33.45 | 108,691 | — | — |
| 1999-06-25 | $23.38 | $32.95 | 49,550 | — | — |
| 1999-06-24 | $23.23 | $32.73 | 47,313 | — | — |
| 1999-06-23 | $23.62 | $33.28 | 94,785 | — | — |
| 1999-06-22 | $23.89 | $33.67 | 39,800 | — | — |
| 1999-06-21 | $24.13 | $34.00 | 39,480 | — | — |
| 1999-06-18 | $23.93 | $33.73 | 65,375 | — | — |
| 1999-06-17 | $23.97 | $33.78 | 53,387 | — | — |
| 1999-06-16 | $23.73 | $33.45 | 108,052 | — | — |
| 1999-06-15 | $23.30 | $32.84 | 25,255 | — | — |
| 1999-06-14 | $23.58 | $33.23 | 51,788 | — | — |
| 1999-06-11 | $23.58 | $33.23 | 57,542 | — | — |
| 1999-06-10 | $23.50 | $33.12 | 97,502 | — | — |
| 1999-06-09 | $23.23 | $32.73 | 285,954 | — | — |
| 1999-06-08 | $22.29 | $31.41 | 125,315 | — | — |
| 1999-06-07 | $22.33 | $31.47 | 94,306 | — | — |
| 1999-06-04 | $22.37 | $31.52 | 81,518 | — | — |
| 1999-06-03 | $22.44 | $31.63 | 79,281 | — | — |
| 1999-06-02 | $22.48 | $31.69 | 92,707 | — | — |
| 1999-06-01 | $22.41 | $31.58 | 84,875 | — | — |
| 1999-05-28 | $22.05 | $31.08 | 67,612 | — | — |
| 1999-05-27 | $21.74 | $30.64 | 68,891 | — | — |
| 1999-05-26 | $22.68 | $31.96 | 42,038 | — | — |
| 1999-05-25 | $22.64 | $31.91 | 111,408 | — | — |
| 1999-05-24 | $22.33 | $31.47 | 256,863 | — | — |
| 1999-05-21 | $23.27 | $32.79 | 136,823 | — | — |
| 1999-05-20 | $23.42 | $33.01 | 92,707 | — | — |
| 1999-05-19 | $23.15 | $32.62 | 82,158 | — | — |
| 1999-05-18 | $23.15 | $32.62 | 77,522 | — | — |
| 1999-05-17 | $22.44 | $31.63 | 118,761 | — | — |
| 1999-05-14 | $22.84 | $32.18 | 111,568 | — | — |
| 1999-05-13 | $23.70 | $33.39 | 95,424 | — | — |
| 1999-05-12 | $24.09 | $33.95 | 23,496 | — | — |
| 1999-05-11 | $23.85 | $33.61 | 30,689 | — | — |
| 1999-05-10 | $23.89 | $33.67 | 26,693 | — | — |
| 1999-05-07 | $24.40 | $34.39 | 73,686 | — | — |
| 1999-05-06 | $23.50 | $33.12 | 54,825 | — | — |
| 1999-05-05 | $23.34 | $32.90 | 131,868 | — | — |
| 1999-05-04 | $22.84 | $32.18 | 105,814 | — | — |
| 1999-05-03 | $23.19 | $32.68 | 68,571 | — | — |
| 1999-04-30 | $22.41 | $31.58 | 134,266 | — | — |
| 1999-04-29 | $23.03 | $32.46 | 158,401 | — | — |
| 1999-04-28 | $23.97 | $33.78 | 124,036 | — | — |
| 1999-04-27 | $23.73 | $33.45 | 128,352 | — | — |
| 1999-04-26 | $22.84 | $32.18 | 189,410 | — | — |
| 1999-04-23 | $23.03 | $32.46 | 76,723 | — | — |
| 1999-04-22 | $23.38 | $32.95 | 87,752 | — | — |
| 1999-04-21 | $23.03 | $32.46 | 77,682 | — | — |
| 1999-04-20 | $22.48 | $31.19 | 155,205 | — | — |
| 1999-04-19 | $22.68 | $31.46 | 154,565 | — | — |
| 1999-04-16 | $22.87 | $31.74 | 76,244 | — | — |
| 1999-04-15 | $23.15 | $32.12 | 144,655 | — | — |
| 1999-04-14 | $24.24 | $33.63 | 103,097 | — | — |
| 1999-04-13 | $24.16 | $33.53 | 167,033 | — | — |
| 1999-04-12 | $23.42 | $32.50 | 84,396 | — | — |
| 1999-04-09 | $23.15 | $32.12 | 86,953 | — | — |
| 1999-04-08 | $23.11 | $32.06 | 178,541 | — | — |
| 1999-04-07 | $22.91 | $31.79 | 182,058 | — | — |
| 1999-04-06 | $22.84 | $31.68 | 102,457 | — | — |
| 1999-04-05 | $23.07 | $32.01 | 116,843 | — | — |
| 1999-04-01 | $22.95 | $31.84 | 76,563 | — | — |
| 1999-03-31 | $23.15 | $32.12 | 139,380 | — | — |
| 1999-03-30 | $23.42 | $32.50 | 340,779 | — | — |
| 1999-03-29 | $23.85 | $33.09 | 115,724 | — | — |
| 1999-03-26 | $23.73 | $32.93 | 220,579 | — | — |
| 1999-03-25 | $23.77 | $32.98 | 426,453 | — | — |
| 1999-03-24 | $23.30 | $32.33 | 190,849 | — | — |
| 1999-03-23 | $23.34 | $32.39 | 490,229 | — | — |
| 1999-03-22 | $24.28 | $33.69 | 154,885 | — | — |
| 1999-03-19 | $24.59 | $34.12 | 78,641 | — | — |
| 1999-03-18 | $24.52 | $34.01 | 515,804 | — | — |
| 1999-03-17 | $24.52 | $34.01 | 373,546 | — | — |
| 1999-03-16 | $24.79 | $34.39 | 131,069 | — | — |
| 1999-03-15 | $24.48 | $33.96 | 549,050 | — | — |
| 1999-03-12 | $24.75 | $34.34 | 105,654 | — | — |
| 1999-03-11 | $25.14 | $34.88 | 55,464 | — | — |
| 1999-03-10 | $24.87 | $34.50 | 37,722 | — | — |
| 1999-03-09 | $25.03 | $34.72 | 66,493 | — | — |
| 1999-03-08 | $24.87 | $34.50 | 52,428 | — | — |
| 1999-03-05 | $25.46 | $35.32 | 110,929 | — | — |
| 1999-03-04 | $24.40 | $33.85 | 259,420 | — | — |
| 1999-03-03 | $24.36 | $33.80 | 237,203 | — | — |
| 1999-03-02 | $24.52 | $34.01 | 354,365 | — | — |
| 1999-03-01 | $24.44 | $33.91 | 197,882 | — | — |
| 1999-02-26 | $24.40 | $33.85 | 358,521 | — | — |
| 1999-02-25 | $24.63 | $34.18 | 75,444 | — | — |
| 1999-02-24 | $24.79 | $34.39 | 144,655 | — | — |
| 1999-02-23 | $25.14 | $34.88 | 508,291 | — | — |
| 1999-02-22 | $26.04 | $36.13 | 166,553 | — | — |
| 1999-02-19 | $24.09 | $33.42 | 93,187 | — | — |
| 1999-02-18 | $24.36 | $33.80 | 65,055 | — | — |
| 1999-02-17 | $24.63 | $34.18 | 123,556 | — | — |
| 1999-02-16 | $24.63 | $34.18 | 111,249 | — | — |
| 1999-02-12 | $23.89 | $33.15 | 82,477 | — | — |
| 1999-02-11 | $24.24 | $33.63 | 106,933 | — | — |
| 1999-02-10 | $23.54 | $32.66 | 215,944 | — | — |
| 1999-02-09 | $22.52 | $31.25 | 148,332 | — | — |
| 1999-02-08 | $23.15 | $32.12 | 170,549 | — | — |
| 1999-02-05 | $23.15 | $32.12 | 433,806 | — | — |
| 1999-02-04 | $24.05 | $33.36 | 175,824 | — | — |
| 1999-02-03 | $24.40 | $33.85 | 277,003 | — | — |
| 1999-02-02 | $24.87 | $34.50 | 144,495 | — | — |
| 1999-02-01 | $25.53 | $35.42 | 107,093 | — | — |
| 1999-01-29 | $25.42 | $35.26 | 134,745 | — | — |
| 1999-01-28 | $26.43 | $36.67 | 73,047 | — | — |
| 1999-01-27 | $25.69 | $35.64 | 54,186 | — | — |
| 1999-01-26 | $25.22 | $34.99 | 123,876 | — | — |
| 1999-01-25 | $25.57 | $35.48 | 245,354 | — | — |
| 1999-01-22 | $25.49 | $35.37 | 101,179 | — | — |
| 1999-01-21 | $25.96 | $36.02 | 149,610 | — | — |
| 1999-01-20 | $26.78 | $37.16 | 207,792 | — | — |
| 1999-01-19 | $27.72 | $38.46 | 91,269 | — | — |
| 1999-01-15 | $26.71 | $37.05 | 106,933 | — | — |
| 1999-01-14 | $26.08 | $36.18 | 40,759 | — | — |
| 1999-01-13 | $26.67 | $37.00 | 78,162 | — | — |
| 1999-01-12 | $27.33 | $37.92 | 205,235 | — | — |
| 1999-01-11 | $28.43 | $39.44 | 139,380 | — | — |
| 1999-01-08 | $28.70 | $39.82 | 128,671 | — | — |
| 1999-01-07 | $28.54 | $39.60 | 116,683 | — | — |
| 1999-01-06 | $29.21 | $40.52 | 98,781 | — | — |
| 1999-01-05 | $28.19 | $39.11 | 83,916 | — | — |
| 1999-01-04 | $27.57 | $38.25 | 235,604 | — | — |