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 | $23.78 | $42.68 | 87,889 | — | — |
| 1999-12-30 | $24.33 | $43.66 | 259,838 | — | — |
| 1999-12-29 | $24.37 | $43.75 | 87,068 | — | — |
| 1999-12-28 | $23.96 | $43.01 | 313,692 | — | — |
| 1999-12-27 | $23.78 | $42.68 | 206,121 | — | — |
| 1999-12-23 | $23.87 | $42.84 | 189,172 | — | — |
| 1999-12-22 | $23.73 | $42.60 | 139,966 | — | — |
| 1999-12-21 | $24.10 | $43.25 | 256,421 | — | — |
| 1999-12-20 | $23.37 | $41.94 | 1,018,167 | — | — |
| 1999-12-17 | $23.91 | $42.93 | 1,442,574 | — | — |
| 1999-12-16 | $22.22 | $39.89 | 1,535,110 | — | — |
| 1999-12-15 | $22.36 | $40.14 | 162,382 | — | — |
| 1999-12-14 | $22.59 | $40.55 | 369,596 | — | — |
| 1999-12-13 | $22.68 | $40.71 | 136,548 | — | — |
| 1999-12-10 | $23.18 | $41.61 | 66,019 | — | — |
| 1999-12-09 | $23.23 | $41.69 | 166,072 | — | — |
| 1999-12-08 | $23.46 | $42.10 | 173,043 | — | — |
| 1999-12-07 | $23.64 | $42.43 | 251,227 | — | — |
| 1999-12-06 | $23.59 | $42.35 | 286,355 | — | — |
| 1999-12-03 | $23.14 | $41.53 | 192,863 | — | — |
| 1999-12-02 | $23.05 | $41.37 | 275,557 | — | — |
| 1999-12-01 | $23.14 | $41.53 | 185,208 | — | — |
| 1999-11-30 | $23.09 | $41.45 | 266,946 | — | — |
| 1999-11-29 | $23.00 | $41.28 | 179,604 | — | — |
| 1999-11-26 | $23.23 | $41.69 | 14,079 | — | — |
| 1999-11-24 | $23.41 | $42.02 | 123,017 | — | — |
| 1999-11-23 | $23.27 | $41.78 | 129,304 | — | — |
| 1999-11-22 | $23.69 | $42.52 | 133,405 | — | — |
| 1999-11-19 | $23.55 | $42.27 | 234,142 | — | — |
| 1999-11-18 | $23.69 | $42.52 | 80,918 | — | — |
| 1999-11-17 | $23.73 | $42.60 | 71,076 | — | — |
| 1999-11-16 | $23.59 | $42.35 | 93,766 | — | — |
| 1999-11-15 | $23.69 | $42.52 | 64,789 | — | — |
| 1999-11-12 | $23.78 | $42.68 | 145,023 | — | — |
| 1999-11-11 | $23.82 | $42.76 | 45,516 | — | — |
| 1999-11-10 | $23.91 | $42.93 | 47,566 | — | — |
| 1999-11-09 | $23.91 | $42.93 | 139,282 | — | — |
| 1999-11-08 | $23.96 | $43.01 | 85,155 | — | — |
| 1999-11-05 | $24.19 | $43.42 | 309,182 | — | — |
| 1999-11-04 | $23.82 | $42.76 | 369,870 | — | — |
| 1999-11-03 | $23.91 | $42.30 | 116,866 | — | — |
| 1999-11-02 | $24.05 | $42.54 | 243,026 | — | — |
| 1999-11-01 | $23.41 | $41.41 | 171,266 | — | — |
| 1999-10-29 | $23.18 | $41.00 | 248,904 | — | — |
| 1999-10-28 | $22.41 | $39.63 | 116,592 | — | — |
| 1999-10-27 | $21.99 | $38.90 | 225,257 | — | — |
| 1999-10-26 | $22.22 | $39.30 | 133,815 | — | — |
| 1999-10-25 | $22.31 | $39.46 | 120,693 | — | — |
| 1999-10-22 | $22.36 | $39.55 | 180,971 | — | — |
| 1999-10-21 | $22.13 | $39.14 | 104,291 | — | — |
| 1999-10-20 | $22.22 | $39.30 | 148,030 | — | — |
| 1999-10-19 | $22.36 | $39.55 | 108,255 | — | — |
| 1999-10-18 | $22.45 | $39.71 | 275,694 | — | — |
| 1999-10-15 | $22.59 | $39.95 | 260,112 | — | — |
| 1999-10-14 | $22.91 | $40.52 | 134,088 | — | — |
| 1999-10-13 | $22.77 | $40.27 | 1,501,759 | — | — |
| 1999-10-12 | $23.41 | $41.41 | 186,849 | — | — |
| 1999-10-11 | $23.78 | $42.05 | 94,176 | — | — |
| 1999-10-08 | $24.05 | $42.54 | 439,989 | — | — |
| 1999-10-07 | $24.10 | $42.62 | 115,362 | — | — |
| 1999-10-06 | $24.19 | $42.78 | 41,279 | — | — |
| 1999-10-05 | $24.33 | $43.02 | 625,334 | — | — |
| 1999-10-04 | $24.19 | $42.78 | 108,665 | — | — |
| 1999-10-01 | $23.96 | $42.38 | 96,910 | — | — |
| 1999-09-30 | $23.78 | $42.05 | 161,562 | — | — |
| 1999-09-29 | $23.73 | $41.97 | 72,443 | — | — |
| 1999-09-28 | $23.87 | $42.21 | 40,049 | — | — |
| 1999-09-27 | $23.82 | $42.13 | 169,216 | — | — |
| 1999-09-24 | $23.55 | $41.65 | 111,535 | — | — |
| 1999-09-23 | $24.10 | $42.62 | 91,716 | — | — |
| 1999-09-22 | $24.28 | $42.94 | 63,285 | — | — |
| 1999-09-21 | $24.60 | $43.51 | 65,335 | — | — |
| 1999-09-20 | $24.92 | $44.07 | 511,476 | — | — |
| 1999-09-17 | $24.97 | $44.16 | 365,223 | — | — |
| 1999-09-16 | $24.74 | $43.75 | 70,803 | — | — |
| 1999-09-15 | $24.97 | $44.16 | 98,413 | — | — |
| 1999-09-14 | $25.24 | $44.64 | 392,150 | — | — |
| 1999-09-13 | $25.15 | $44.48 | 158,008 | — | — |
| 1999-09-10 | $24.83 | $43.91 | 60,278 | — | — |
| 1999-09-09 | $24.78 | $43.83 | 28,430 | — | — |
| 1999-09-08 | $24.83 | $43.91 | 94,996 | — | — |
| 1999-09-07 | $25.06 | $44.32 | 95,133 | — | — |
| 1999-09-03 | $24.69 | $43.67 | 96,773 | — | — |
| 1999-09-02 | $24.42 | $43.18 | 164,022 | — | — |
| 1999-09-01 | $24.55 | $43.43 | 135,182 | — | — |
| 1999-08-31 | $24.78 | $43.83 | 179,741 | — | — |
| 1999-08-30 | $24.51 | $43.35 | 34,035 | — | — |
| 1999-08-27 | $24.46 | $43.27 | 88,982 | — | — |
| 1999-08-26 | $24.55 | $43.43 | 46,336 | — | — |
| 1999-08-25 | $24.65 | $43.59 | 179,194 | — | — |
| 1999-08-24 | $24.69 | $43.67 | 111,398 | — | — |
| 1999-08-23 | $24.60 | $43.51 | 143,246 | — | — |
| 1999-08-20 | $24.46 | $43.27 | 140,376 | — | — |
| 1999-08-19 | $24.74 | $43.75 | 253,688 | — | — |
| 1999-08-18 | $24.60 | $43.51 | 156,778 | — | — |
| 1999-08-17 | $24.37 | $43.10 | 310,959 | — | — |
| 1999-08-16 | $23.96 | $42.38 | 236,329 | — | — |
| 1999-08-13 | $24.65 | $43.59 | 114,679 | — | — |
| 1999-08-12 | $24.46 | $43.27 | 118,643 | — | — |
| 1999-08-11 | $24.55 | $43.43 | 74,493 | — | — |
| 1999-08-10 | $24.74 | $43.75 | 55,084 | — | — |
| 1999-08-09 | $24.74 | $43.75 | 76,407 | — | — |
| 1999-08-06 | $24.83 | $43.91 | 27,337 | — | — |
| 1999-08-05 | $24.87 | $43.99 | 113,175 | — | — |
| 1999-08-04 | $25.29 | $44.15 | 172,770 | — | — |
| 1999-08-03 | $25.51 | $44.55 | 134,225 | — | — |
| 1999-08-02 | $25.51 | $44.55 | 173,180 | — | — |
| 1999-07-30 | $25.88 | $45.19 | 215,142 | — | — |
| 1999-07-29 | $24.78 | $43.28 | 378,618 | — | — |
| 1999-07-28 | $24.97 | $43.60 | 563,006 | — | — |
| 1999-07-27 | $25.79 | $45.03 | 259,975 | — | — |
| 1999-07-26 | $25.51 | $44.55 | 193,136 | — | — |
| 1999-07-23 | $26.34 | $45.99 | 161,152 | — | — |
| 1999-07-22 | $26.38 | $46.07 | 225,667 | — | — |
| 1999-07-21 | $26.16 | $45.67 | 140,239 | — | — |
| 1999-07-20 | $26.20 | $45.75 | 48,797 | — | — |
| 1999-07-19 | $26.25 | $45.83 | 112,082 | — | — |
| 1999-07-16 | $26.29 | $45.91 | 79,961 | — | — |
| 1999-07-15 | $26.16 | $45.67 | 274,464 | — | — |
| 1999-07-14 | $26.16 | $45.67 | 107,845 | — | — |
| 1999-07-13 | $26.25 | $45.83 | 101,147 | — | — |
| 1999-07-12 | $26.38 | $46.07 | 93,629 | — | — |
| 1999-07-09 | $25.93 | $45.27 | 127,664 | — | — |
| 1999-07-08 | $25.93 | $45.27 | 172,360 | — | — |
| 1999-07-07 | $26.06 | $45.51 | 45,926 | — | — |
| 1999-07-06 | $26.34 | $45.99 | 103,471 | — | — |
| 1999-07-02 | $26.06 | $45.51 | 148,030 | — | — |
| 1999-07-01 | $26.16 | $45.67 | 242,069 | — | — |
| 1999-06-30 | $25.83 | $45.11 | 636,952 | — | — |
| 1999-06-29 | $26.11 | $45.59 | 858,656 | — | — |
| 1999-06-28 | $26.80 | $46.79 | 87,752 | — | — |
| 1999-06-25 | $27.02 | $47.19 | 173,043 | — | — |
| 1999-06-24 | $27.07 | $47.27 | 102,650 | — | — |
| 1999-06-23 | $27.07 | $47.27 | 96,090 | — | — |
| 1999-06-22 | $27.48 | $47.99 | 212,409 | — | — |
| 1999-06-21 | $27.30 | $47.67 | 891,460 | — | — |
| 1999-06-18 | $27.57 | $48.15 | 594,033 | — | — |
| 1999-06-17 | $27.57 | $48.15 | 731,539 | — | — |
| 1999-06-16 | $28.08 | $49.03 | 130,944 | — | — |
| 1999-06-15 | $27.66 | $48.31 | 203,524 | — | — |
| 1999-06-14 | $27.25 | $47.59 | 193,683 | — | — |
| 1999-06-11 | $27.21 | $47.51 | 301,801 | — | — |
| 1999-06-10 | $27.44 | $47.91 | 55,494 | — | — |
| 1999-06-09 | $27.62 | $48.23 | 92,672 | — | — |
| 1999-06-08 | $27.80 | $48.55 | 85,291 | — | — |
| 1999-06-07 | $28.17 | $49.18 | 83,788 | — | — |
| 1999-06-04 | $28.26 | $49.34 | 171,130 | — | — |
| 1999-06-03 | $28.26 | $49.34 | 107,981 | — | — |
| 1999-06-02 | $28.40 | $49.58 | 94,039 | — | — |
| 1999-06-01 | $28.40 | $49.58 | 72,033 | — | — |
| 1999-05-28 | $28.40 | $49.58 | 76,817 | — | — |
| 1999-05-27 | $28.49 | $49.74 | 48,250 | — | — |
| 1999-05-26 | $28.53 | $49.82 | 110,578 | — | — |
| 1999-05-25 | $28.72 | $50.14 | 91,306 | — | — |
| 1999-05-24 | $28.67 | $50.06 | 149,123 | — | — |
| 1999-05-21 | $28.67 | $50.06 | 124,657 | — | — |
| 1999-05-20 | $28.67 | $50.06 | 165,526 | — | — |
| 1999-05-19 | $28.49 | $49.74 | 141,742 | — | — |
| 1999-05-18 | $28.49 | $49.74 | 75,040 | — | — |
| 1999-05-17 | $28.62 | $49.98 | 195,460 | — | — |
| 1999-05-14 | $28.44 | $49.66 | 117,686 | — | — |
| 1999-05-13 | $28.62 | $49.98 | 151,857 | — | — |
| 1999-05-12 | $28.53 | $49.82 | 171,266 | — | — |
| 1999-05-11 | $28.72 | $50.14 | 243,026 | — | — |
| 1999-05-10 | $28.49 | $49.74 | 605,105 | — | — |
| 1999-05-07 | $28.44 | $49.66 | 527,331 | — | — |
| 1999-05-06 | $28.53 | $49.82 | 80,644 | — | — |
| 1999-05-05 | $28.53 | $49.26 | 202,157 | — | — |
| 1999-05-04 | $28.44 | $49.10 | 178,101 | — | — |
| 1999-05-03 | $28.58 | $49.34 | 142,426 | — | — |
| 1999-04-30 | $28.53 | $49.26 | 186,849 | — | — |
| 1999-04-29 | $28.44 | $49.10 | 107,845 | — | — |
| 1999-04-28 | $28.62 | $49.42 | 306,038 | — | — |
| 1999-04-27 | $28.76 | $49.66 | 102,377 | — | — |
| 1999-04-26 | $28.49 | $49.18 | 41,416 | — | — |
| 1999-04-23 | $28.90 | $49.89 | 228,401 | — | — |
| 1999-04-22 | $28.58 | $49.34 | 390,509 | — | — |
| 1999-04-21 | $28.35 | $48.95 | 208,855 | — | — |
| 1999-04-20 | $28.49 | $49.18 | 252,594 | — | — |
| 1999-04-19 | $28.49 | $49.18 | 607,839 | — | — |
| 1999-04-16 | $26.89 | $46.42 | 283,348 | — | — |
| 1999-04-15 | $25.79 | $44.52 | 389,006 | — | — |
| 1999-04-14 | $25.61 | $44.21 | 673,857 | — | — |
| 1999-04-13 | $25.47 | $43.97 | 542,640 | — | — |
| 1999-04-12 | $24.92 | $43.02 | 359,072 | — | — |
| 1999-04-09 | $24.23 | $41.84 | 100,464 | — | — |
| 1999-04-08 | $24.19 | $41.76 | 145,706 | — | — |
| 1999-04-07 | $24.28 | $41.92 | 86,385 | — | — |
| 1999-04-06 | $24.23 | $41.84 | 90,349 | — | — |
| 1999-04-05 | $24.83 | $42.87 | 83,788 | — | — |
| 1999-04-01 | $25.38 | $43.81 | 221,020 | — | — |
| 1999-03-31 | $25.24 | $43.58 | 219,243 | — | — |
| 1999-03-30 | $25.10 | $43.34 | 260,795 | — | — |
| 1999-03-29 | $24.65 | $42.55 | 231,271 | — | — |
| 1999-03-26 | $23.46 | $40.50 | 73,673 | — | — |
| 1999-03-25 | $23.78 | $41.05 | 161,152 | — | — |
| 1999-03-24 | $23.69 | $40.89 | 95,953 | — | — |
| 1999-03-23 | $23.82 | $41.13 | 179,878 | — | — |
| 1999-03-22 | $24.14 | $41.68 | 583,372 | — | — |
| 1999-03-19 | $24.42 | $42.16 | 585,422 | — | — |
| 1999-03-18 | $24.42 | $42.16 | 59,868 | — | — |
| 1999-03-17 | $24.51 | $42.31 | 96,363 | — | — |
| 1999-03-16 | $24.51 | $42.31 | 93,493 | — | — |
| 1999-03-15 | $24.60 | $42.47 | 48,113 | — | — |
| 1999-03-12 | $25.01 | $43.18 | 75,450 | — | — |
| 1999-03-11 | $24.97 | $43.10 | 158,828 | — | — |
| 1999-03-10 | $25.24 | $43.58 | 61,645 | — | — |
| 1999-03-09 | $25.15 | $43.42 | 102,240 | — | — |
| 1999-03-08 | $25.06 | $43.26 | 119,189 | — | — |
| 1999-03-05 | $24.60 | $42.47 | 237,149 | — | — |
| 1999-03-04 | $24.74 | $42.71 | 263,802 | — | — |
| 1999-03-03 | $24.87 | $42.95 | 274,327 | — | — |
| 1999-03-02 | $25.19 | $43.50 | 95,270 | — | — |
| 1999-03-01 | $25.33 | $43.74 | 65,882 | — | — |
| 1999-02-26 | $25.15 | $43.42 | 41,416 | — | — |
| 1999-02-25 | $25.19 | $43.50 | 191,359 | — | — |
| 1999-02-24 | $25.56 | $44.13 | 159,238 | — | — |
| 1999-02-23 | $25.56 | $44.13 | 57,134 | — | — |
| 1999-02-22 | $25.65 | $44.29 | 128,621 | — | — |
| 1999-02-19 | $25.47 | $43.97 | 98,550 | — | — |
| 1999-02-18 | $25.38 | $43.81 | 218,833 | — | — |
| 1999-02-17 | $25.19 | $43.50 | 172,497 | — | — |
| 1999-02-16 | $24.60 | $42.47 | 233,048 | — | — |
| 1999-02-12 | $24.28 | $41.92 | 300,707 | — | — |
| 1999-02-11 | $24.65 | $42.55 | 385,315 | — | — |
| 1999-02-10 | $24.51 | $42.31 | 142,836 | — | — |
| 1999-02-09 | $24.69 | $42.63 | 663,196 | — | — |
| 1999-02-08 | $25.65 | $44.29 | 98,413 | — | — |
| 1999-02-05 | $26.11 | $45.08 | 471,700 | — | — |
| 1999-02-04 | $26.02 | $44.92 | 987,960 | — | — |
| 1999-02-03 | $25.97 | $44.28 | 464,319 | — | — |
| 1999-02-02 | $26.43 | $45.06 | 433,155 | — | — |
| 1999-02-01 | $25.88 | $44.13 | 294,283 | — | — |
| 1999-01-29 | $25.83 | $44.05 | 147,210 | — | — |
| 1999-01-28 | $26.20 | $44.67 | 254,918 | — | — |
| 1999-01-27 | $26.93 | $45.92 | 518,310 | — | — |
| 1999-01-26 | $27.62 | $47.09 | 511,339 | — | — |
| 1999-01-25 | $27.39 | $46.70 | 926,178 | — | — |
| 1999-01-22 | $26.84 | $45.77 | 475,117 | — | — |
| 1999-01-21 | $25.10 | $42.80 | 243,846 | — | — |
| 1999-01-20 | $25.15 | $42.88 | 413,336 | — | — |
| 1999-01-19 | $25.24 | $43.04 | 213,775 | — | — |
| 1999-01-15 | $24.83 | $42.34 | 92,946 | — | — |
| 1999-01-14 | $24.87 | $42.41 | 67,796 | — | — |
| 1999-01-13 | $25.01 | $42.65 | 42,919 | — | — |
| 1999-01-12 | $24.87 | $42.41 | 150,627 | — | — |
| 1999-01-11 | $25.29 | $43.12 | 274,737 | — | — |
| 1999-01-08 | $25.24 | $43.04 | 80,234 | — | — |
| 1999-01-07 | $25.51 | $43.51 | 284,578 | — | — |
| 1999-01-06 | $25.61 | $43.66 | 235,235 | — | — |
| 1999-01-05 | $25.93 | $44.21 | 150,217 | — | — |
| 1999-01-04 | $25.06 | $42.73 | 426,184 | — | — |