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
- 1973-02-21 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 | $15.44 | $38.45 | 88,300 | — | — |
| 1999-12-30 | $15.31 | $38.14 | 212,200 | — | — |
| 1999-12-29 | $15.38 | $38.30 | 176,400 | — | — |
| 1999-12-28 | $15.38 | $38.30 | 258,000 | — | — |
| 1999-12-27 | $15.44 | $38.45 | 176,500 | — | — |
| 1999-12-23 | $15.50 | $38.61 | 134,100 | — | — |
| 1999-12-22 | $15.31 | $38.14 | 101,100 | — | — |
| 1999-12-21 | $15.50 | $38.61 | 100,600 | — | — |
| 1999-12-20 | $15.50 | $38.61 | 72,800 | — | — |
| 1999-12-17 | $15.63 | $38.92 | 160,400 | — | — |
| 1999-12-16 | $15.56 | $38.76 | 476,300 | — | — |
| 1999-12-15 | $15.38 | $38.30 | 94,600 | — | — |
| 1999-12-14 | $15.38 | $38.30 | 163,700 | — | — |
| 1999-12-13 | $15.25 | $37.99 | 101,900 | — | — |
| 1999-12-10 | $15.50 | $38.61 | 74,000 | — | — |
| 1999-12-09 | $15.63 | $38.92 | 84,300 | — | — |
| 1999-12-08 | $15.81 | $39.39 | 73,700 | — | — |
| 1999-12-07 | $16.06 | $40.01 | 87,500 | — | — |
| 1999-12-06 | $16.13 | $40.16 | 93,700 | — | — |
| 1999-12-03 | $16.31 | $40.63 | 197,000 | — | — |
| 1999-12-02 | $16.31 | $40.63 | 131,300 | — | — |
| 1999-12-01 | $16.31 | $40.63 | 147,800 | — | — |
| 1999-11-30 | $16.25 | $40.48 | 185,000 | — | — |
| 1999-11-29 | $16.44 | $40.94 | 159,200 | — | — |
| 1999-11-26 | $16.56 | $41.25 | 30,700 | — | — |
| 1999-11-24 | $16.50 | $41.10 | 282,500 | — | — |
| 1999-11-23 | $16.38 | $40.79 | 106,300 | — | — |
| 1999-11-22 | $16.94 | $42.19 | 90,700 | — | — |
| 1999-11-19 | $17.00 | $42.34 | 53,600 | — | — |
| 1999-11-18 | $17.38 | $42.98 | 55,200 | — | — |
| 1999-11-17 | $17.19 | $42.52 | 58,600 | — | — |
| 1999-11-16 | $17.50 | $43.29 | 86,700 | — | — |
| 1999-11-15 | $17.44 | $43.13 | 72,600 | — | — |
| 1999-11-12 | $17.44 | $43.13 | 156,800 | — | — |
| 1999-11-11 | $17.31 | $42.82 | 135,200 | — | — |
| 1999-11-10 | $17.25 | $42.67 | 121,200 | — | — |
| 1999-11-09 | $17.56 | $43.44 | 51,400 | — | — |
| 1999-11-08 | $17.69 | $43.75 | 84,400 | — | — |
| 1999-11-05 | $18.00 | $44.53 | 114,700 | — | — |
| 1999-11-04 | $17.56 | $43.44 | 77,600 | — | — |
| 1999-11-03 | $17.75 | $43.91 | 50,600 | — | — |
| 1999-11-02 | $18.00 | $44.53 | 67,300 | — | — |
| 1999-11-01 | $17.88 | $44.22 | 269,100 | — | — |
| 1999-10-29 | $18.00 | $44.53 | 187,600 | — | — |
| 1999-10-28 | $18.06 | $44.68 | 57,600 | — | — |
| 1999-10-27 | $17.94 | $44.37 | 391,500 | — | — |
| 1999-10-26 | $17.63 | $43.60 | 138,500 | — | — |
| 1999-10-25 | $17.31 | $42.82 | 61,900 | — | — |
| 1999-10-22 | $17.25 | $42.67 | 28,200 | — | — |
| 1999-10-21 | $17.13 | $42.36 | 63,700 | — | — |
| 1999-10-20 | $17.19 | $42.52 | 66,200 | — | — |
| 1999-10-19 | $17.13 | $42.36 | 46,200 | — | — |
| 1999-10-18 | $17.31 | $42.82 | 37,700 | — | — |
| 1999-10-15 | $17.44 | $43.13 | 150,800 | — | — |
| 1999-10-14 | $17.88 | $44.22 | 103,700 | — | — |
| 1999-10-13 | $17.69 | $43.75 | 142,000 | — | — |
| 1999-10-12 | $17.56 | $43.44 | 432,800 | — | — |
| 1999-10-11 | $17.63 | $43.60 | 450,000 | — | — |
| 1999-10-08 | $17.13 | $42.36 | 236,800 | — | — |
| 1999-10-07 | $17.00 | $42.05 | 235,700 | — | — |
| 1999-10-06 | $17.13 | $42.36 | 435,500 | — | — |
| 1999-10-05 | $17.25 | $42.67 | 181,000 | — | — |
| 1999-10-04 | $17.56 | $43.44 | 151,500 | — | — |
| 1999-10-01 | $17.38 | $42.98 | 392,500 | — | — |
| 1999-09-30 | $17.56 | $43.44 | 167,000 | — | — |
| 1999-09-29 | $17.38 | $42.98 | 363,900 | — | — |
| 1999-09-28 | $17.13 | $42.36 | 478,100 | — | — |
| 1999-09-27 | $17.13 | $42.36 | 277,600 | — | — |
| 1999-09-24 | $17.25 | $42.67 | 441,300 | — | — |
| 1999-09-23 | $16.88 | $41.74 | 395,100 | — | — |
| 1999-09-22 | $16.94 | $41.90 | 158,600 | — | — |
| 1999-09-21 | $16.88 | $41.74 | 120,600 | — | — |
| 1999-09-20 | $17.19 | $42.52 | 79,400 | — | — |
| 1999-09-17 | $17.19 | $42.52 | 182,100 | — | — |
| 1999-09-16 | $16.94 | $41.90 | 123,900 | — | — |
| 1999-09-15 | $17.31 | $42.82 | 242,700 | — | — |
| 1999-09-14 | $17.19 | $42.52 | 34,200 | — | — |
| 1999-09-13 | $17.50 | $43.29 | 76,500 | — | — |
| 1999-09-10 | $17.94 | $44.37 | 322,100 | — | — |
| 1999-09-09 | $17.06 | $42.21 | 44,500 | — | — |
| 1999-09-08 | $17.00 | $42.05 | 56,200 | — | — |
| 1999-09-07 | $17.00 | $42.05 | 110,700 | — | — |
| 1999-09-03 | $17.06 | $42.21 | 157,000 | — | — |
| 1999-09-02 | $16.81 | $41.59 | 357,300 | — | — |
| 1999-09-01 | $17.13 | $42.36 | 142,000 | — | — |
| 1999-08-31 | $17.25 | $42.67 | 388,000 | — | — |
| 1999-08-30 | $17.25 | $42.67 | 181,400 | — | — |
| 1999-08-27 | $17.06 | $42.21 | 271,100 | — | — |
| 1999-08-26 | $17.25 | $42.67 | 115,000 | — | — |
| 1999-08-25 | $17.50 | $43.29 | 209,400 | — | — |
| 1999-08-24 | $17.31 | $42.82 | 626,700 | — | — |
| 1999-08-23 | $17.19 | $42.52 | 137,100 | — | — |
| 1999-08-20 | $17.06 | $42.21 | 233,700 | — | — |
| 1999-08-19 | $17.00 | $41.76 | 112,900 | — | — |
| 1999-08-18 | $17.00 | $41.76 | 72,200 | — | — |
| 1999-08-17 | $17.06 | $41.91 | 55,700 | — | — |
| 1999-08-16 | $17.00 | $41.76 | 123,100 | — | — |
| 1999-08-13 | $16.88 | $41.45 | 90,400 | — | — |
| 1999-08-12 | $16.81 | $41.29 | 58,900 | — | — |
| 1999-08-11 | $17.31 | $42.52 | 667,700 | — | — |
| 1999-08-10 | $17.00 | $41.76 | 337,700 | — | — |
| 1999-08-09 | $17.06 | $41.91 | 250,900 | — | — |
| 1999-08-06 | $17.25 | $42.37 | 363,900 | — | — |
| 1999-08-05 | $17.06 | $41.91 | 265,800 | — | — |
| 1999-08-04 | $16.69 | $40.99 | 111,200 | — | — |
| 1999-08-03 | $16.69 | $40.99 | 116,100 | — | — |
| 1999-08-02 | $16.69 | $40.99 | 55,700 | — | — |
| 1999-07-30 | $16.81 | $41.29 | 33,700 | — | — |
| 1999-07-29 | $16.56 | $40.68 | 54,800 | — | — |
| 1999-07-28 | $16.75 | $41.14 | 43,900 | — | — |
| 1999-07-27 | $16.94 | $41.60 | 74,500 | — | — |
| 1999-07-26 | $16.88 | $41.45 | 87,900 | — | — |
| 1999-07-23 | $17.00 | $41.76 | 93,100 | — | — |
| 1999-07-22 | $17.19 | $42.22 | 104,700 | — | — |
| 1999-07-21 | $17.19 | $42.22 | 69,300 | — | — |
| 1999-07-20 | $17.13 | $42.06 | 94,400 | — | — |
| 1999-07-19 | $17.13 | $42.06 | 337,300 | — | — |
| 1999-07-16 | $17.06 | $41.91 | 66,700 | — | — |
| 1999-07-15 | $17.13 | $42.06 | 409,300 | — | — |
| 1999-07-14 | $16.88 | $41.45 | 380,400 | — | — |
| 1999-07-13 | $16.94 | $41.60 | 118,600 | — | — |
| 1999-07-12 | $17.13 | $42.06 | 211,500 | — | — |
| 1999-07-09 | $17.00 | $41.76 | 85,000 | — | — |
| 1999-07-08 | $16.81 | $41.29 | 284,200 | — | — |
| 1999-07-07 | $16.75 | $41.14 | 588,400 | — | — |
| 1999-07-06 | $17.00 | $41.76 | 33,700 | — | — |
| 1999-07-02 | $17.06 | $41.91 | 389,700 | — | — |
| 1999-07-01 | $16.63 | $40.83 | 287,500 | — | — |
| 1999-06-30 | $16.25 | $39.91 | 318,000 | — | — |
| 1999-06-29 | $16.94 | $41.60 | 175,900 | — | — |
| 1999-06-28 | $17.13 | $42.06 | 65,400 | — | — |
| 1999-06-25 | $17.00 | $41.76 | 93,300 | — | — |
| 1999-06-24 | $16.81 | $41.29 | 417,000 | — | — |
| 1999-06-23 | $16.94 | $41.60 | 114,400 | — | — |
| 1999-06-22 | $17.00 | $41.76 | 165,900 | — | — |
| 1999-06-21 | $16.81 | $41.29 | 124,200 | — | — |
| 1999-06-18 | $16.94 | $41.60 | 239,300 | — | — |
| 1999-06-17 | $17.06 | $41.91 | 165,000 | — | — |
| 1999-06-16 | $17.13 | $42.06 | 272,400 | — | — |
| 1999-06-15 | $17.31 | $42.52 | 238,800 | — | — |
| 1999-06-14 | $17.50 | $42.98 | 40,800 | — | — |
| 1999-06-11 | $17.56 | $43.14 | 66,400 | — | — |
| 1999-06-10 | $17.75 | $43.60 | 82,100 | — | — |
| 1999-06-09 | $17.81 | $43.75 | 117,500 | — | — |
| 1999-06-08 | $17.94 | $44.06 | 69,900 | — | — |
| 1999-06-07 | $17.88 | $43.90 | 79,400 | — | — |
| 1999-06-04 | $18.06 | $44.36 | 60,400 | — | — |
| 1999-06-03 | $17.88 | $43.90 | 60,900 | — | — |
| 1999-06-02 | $17.94 | $44.06 | 147,600 | — | — |
| 1999-06-01 | $17.94 | $44.06 | 198,900 | — | — |
| 1999-05-28 | $18.06 | $44.36 | 83,700 | — | — |
| 1999-05-27 | $18.06 | $44.36 | 390,100 | — | — |
| 1999-05-26 | $17.69 | $43.44 | 395,100 | — | — |
| 1999-05-25 | $17.69 | $43.44 | 116,900 | — | — |
| 1999-05-24 | $17.69 | $43.44 | 228,900 | — | — |
| 1999-05-21 | $17.56 | $43.14 | 509,300 | — | — |
| 1999-05-20 | $17.31 | $42.23 | 417,200 | — | — |
| 1999-05-19 | $17.44 | $42.53 | 229,900 | — | — |
| 1999-05-18 | $17.06 | $41.62 | 322,600 | — | — |
| 1999-05-17 | $17.19 | $41.92 | 207,900 | — | — |
| 1999-05-14 | $16.50 | $40.25 | 49,000 | — | — |
| 1999-05-13 | $16.63 | $40.55 | 144,700 | — | — |
| 1999-05-12 | $16.19 | $39.48 | 22,800 | — | — |
| 1999-05-11 | $16.31 | $39.79 | 81,700 | — | — |
| 1999-05-10 | $16.38 | $39.94 | 116,800 | — | — |
| 1999-05-07 | $16.31 | $39.79 | 54,000 | — | — |
| 1999-05-06 | $16.25 | $39.64 | 333,100 | — | — |
| 1999-05-05 | $16.38 | $39.94 | 94,100 | — | — |
| 1999-05-04 | $16.06 | $39.18 | 149,900 | — | — |
| 1999-05-03 | $16.38 | $39.94 | 597,000 | — | — |
| 1999-04-30 | $15.00 | $36.59 | 125,500 | — | — |
| 1999-04-29 | $15.31 | $37.35 | 112,600 | — | — |
| 1999-04-28 | $15.13 | $36.89 | 68,200 | — | — |
| 1999-04-27 | $15.56 | $37.96 | 109,800 | — | — |
| 1999-04-26 | $15.38 | $37.50 | 65,500 | — | — |
| 1999-04-23 | $15.31 | $37.35 | 93,300 | — | — |
| 1999-04-22 | $15.69 | $38.26 | 114,000 | — | — |
| 1999-04-21 | $15.56 | $37.96 | 72,200 | — | — |
| 1999-04-20 | $15.44 | $37.65 | 67,000 | — | — |
| 1999-04-19 | $15.63 | $38.11 | 100,000 | — | — |
| 1999-04-16 | $15.06 | $36.74 | 99,000 | — | — |
| 1999-04-15 | $14.94 | $36.43 | 139,500 | — | — |
| 1999-04-14 | $14.94 | $36.43 | 107,500 | — | — |
| 1999-04-13 | $14.88 | $36.28 | 187,400 | — | — |
| 1999-04-12 | $14.81 | $36.13 | 373,700 | — | — |
| 1999-04-09 | $15.81 | $38.57 | 125,300 | — | — |
| 1999-04-08 | $16.00 | $39.03 | 100,200 | — | — |
| 1999-04-07 | $15.81 | $38.57 | 320,200 | — | — |
| 1999-04-06 | $16.00 | $39.03 | 121,000 | — | — |
| 1999-04-05 | $16.19 | $39.48 | 126,800 | — | — |
| 1999-04-01 | $16.25 | $39.64 | 174,800 | — | — |
| 1999-03-31 | $16.25 | $39.64 | 418,200 | — | — |
| 1999-03-30 | $16.31 | $39.79 | 369,200 | — | — |
| 1999-03-29 | $16.38 | $39.94 | 62,300 | — | — |
| 1999-03-26 | $16.44 | $40.09 | 90,200 | — | — |
| 1999-03-25 | $16.44 | $40.09 | 75,500 | — | — |
| 1999-03-24 | $16.38 | $39.94 | 143,000 | — | — |
| 1999-03-23 | $16.13 | $39.33 | 94,900 | — | — |
| 1999-03-22 | $16.13 | $39.33 | 155,600 | — | — |
| 1999-03-19 | $16.19 | $39.48 | 208,900 | — | — |
| 1999-03-18 | $16.38 | $39.94 | 48,900 | — | — |
| 1999-03-17 | $16.50 | $40.25 | 35,200 | — | — |
| 1999-03-16 | $16.56 | $40.40 | 94,800 | — | — |
| 1999-03-15 | $16.75 | $40.86 | 234,100 | — | — |
| 1999-03-12 | $16.63 | $40.55 | 62,400 | — | — |
| 1999-03-11 | $16.38 | $39.94 | 88,800 | — | — |
| 1999-03-10 | $16.38 | $39.94 | 193,000 | — | — |
| 1999-03-09 | $16.38 | $39.94 | 141,400 | — | — |
| 1999-03-08 | $16.56 | $40.40 | 87,100 | — | — |
| 1999-03-05 | $16.69 | $40.70 | 40,300 | — | — |
| 1999-03-04 | $16.63 | $40.55 | 152,800 | — | — |
| 1999-03-03 | $16.50 | $40.25 | 65,000 | — | — |
| 1999-03-02 | $16.38 | $39.94 | 35,300 | — | — |
| 1999-03-01 | $16.38 | $39.94 | 68,000 | — | — |
| 1999-02-26 | $16.38 | $39.94 | 170,000 | — | — |
| 1999-02-25 | $16.06 | $39.18 | 88,200 | — | — |
| 1999-02-24 | $16.50 | $40.25 | 42,400 | — | — |
| 1999-02-23 | $16.50 | $40.25 | 115,100 | — | — |
| 1999-02-22 | $16.56 | $40.40 | 62,500 | — | — |
| 1999-02-19 | $16.56 | $40.40 | 134,000 | — | — |
| 1999-02-18 | $16.50 | $39.95 | 360,700 | — | — |
| 1999-02-17 | $16.50 | $39.95 | 277,000 | — | — |
| 1999-02-16 | $16.63 | $40.26 | 90,600 | — | — |
| 1999-02-12 | $16.69 | $40.41 | 36,800 | — | — |
| 1999-02-11 | $17.13 | $41.47 | 114,200 | — | — |
| 1999-02-10 | $17.19 | $41.62 | 78,900 | — | — |
| 1999-02-09 | $17.00 | $41.16 | 55,100 | — | — |
| 1999-02-08 | $17.06 | $41.32 | 230,200 | — | — |
| 1999-02-05 | $17.00 | $41.16 | 343,300 | — | — |
| 1999-02-04 | $17.38 | $42.07 | 91,800 | — | — |
| 1999-02-03 | $17.56 | $42.53 | 117,100 | — | — |
| 1999-02-02 | $17.94 | $43.43 | 74,100 | — | — |
| 1999-02-01 | $17.81 | $43.13 | 46,900 | — | — |
| 1999-01-29 | $18.50 | $44.80 | 56,700 | — | — |
| 1999-01-28 | $18.00 | $43.59 | 45,500 | — | — |
| 1999-01-27 | $18.38 | $44.49 | 207,000 | — | — |
| 1999-01-26 | $18.69 | $45.25 | 77,900 | — | — |
| 1999-01-25 | $18.75 | $45.40 | 55,900 | — | — |
| 1999-01-22 | $18.94 | $45.86 | 109,600 | — | — |
| 1999-01-21 | $18.94 | $45.86 | 75,500 | — | — |
| 1999-01-20 | $18.81 | $45.55 | 67,200 | — | — |
| 1999-01-19 | $18.63 | $45.10 | 508,200 | — | — |
| 1999-01-15 | $18.94 | $45.86 | 59,300 | — | — |
| 1999-01-14 | $18.69 | $45.25 | 100,200 | — | — |
| 1999-01-13 | $19.06 | $46.16 | 85,300 | — | — |
| 1999-01-12 | $18.88 | $45.70 | 63,000 | — | — |
| 1999-01-11 | $19.19 | $46.46 | 180,200 | — | — |
| 1999-01-08 | $19.06 | $46.16 | 140,700 | — | — |
| 1999-01-07 | $19.00 | $46.01 | 97,000 | — | — |
| 1999-01-06 | $19.00 | $46.01 | 123,300 | — | — |
| 1999-01-05 | $19.06 | $46.16 | 144,300 | — | — |
| 1999-01-04 | $19.38 | $46.91 | 113,800 | — | — |