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 | $12.00 | $27.47 | 11,700 | — | — |
| 1999-12-30 | $11.98 | $27.43 | 22,500 | — | — |
| 1999-12-29 | $11.96 | $27.38 | 18,600 | — | — |
| 1999-12-28 | $11.83 | $27.09 | 29,700 | — | — |
| 1999-12-27 | $11.77 | $26.95 | 43,500 | — | — |
| 1999-12-23 | $11.92 | $27.28 | 24,900 | — | — |
| 1999-12-22 | $12.06 | $27.62 | 13,800 | — | — |
| 1999-12-21 | $12.13 | $27.76 | 98,700 | — | — |
| 1999-12-20 | $12.04 | $27.57 | 37,800 | — | — |
| 1999-12-17 | $12.27 | $28.09 | 68,700 | — | — |
| 1999-12-16 | $12.33 | $28.24 | 22,200 | — | — |
| 1999-12-15 | $12.71 | $29.09 | 27,900 | — | — |
| 1999-12-14 | $12.96 | $29.67 | 35,100 | — | — |
| 1999-12-13 | $12.92 | $29.57 | 72,300 | — | — |
| 1999-12-10 | $13.25 | $30.33 | 63,900 | — | — |
| 1999-12-09 | $12.44 | $28.47 | 68,700 | — | — |
| 1999-12-08 | $12.69 | $29.05 | 36,600 | — | — |
| 1999-12-07 | $12.92 | $29.57 | 43,800 | — | — |
| 1999-12-06 | $12.96 | $29.67 | 15,000 | — | — |
| 1999-12-03 | $13.04 | $29.86 | 74,100 | — | — |
| 1999-12-02 | $13.00 | $29.76 | 40,800 | — | — |
| 1999-12-01 | $12.96 | $29.67 | 74,700 | — | — |
| 1999-11-30 | $12.65 | $28.95 | 20,400 | — | — |
| 1999-11-29 | $12.65 | $28.95 | 49,200 | — | — |
| 1999-11-26 | $12.35 | $28.28 | 32,400 | — | — |
| 1999-11-24 | $12.40 | $28.38 | 37,500 | — | — |
| 1999-11-23 | $12.46 | $28.52 | 103,200 | — | — |
| 1999-11-22 | $12.17 | $27.85 | 117,600 | — | — |
| 1999-11-19 | $11.44 | $26.19 | 74,100 | — | — |
| 1999-11-18 | $11.73 | $26.85 | 18,600 | — | — |
| 1999-11-17 | $11.67 | $26.71 | 14,100 | — | — |
| 1999-11-16 | $11.67 | $26.71 | 150,000 | — | — |
| 1999-11-15 | $11.88 | $27.19 | 34,200 | — | — |
| 1999-11-12 | $12.02 | $27.52 | 27,000 | — | — |
| 1999-11-11 | $12.17 | $27.85 | 15,000 | — | — |
| 1999-11-10 | $12.06 | $27.62 | 25,800 | — | — |
| 1999-11-09 | $12.35 | $28.28 | 22,200 | — | — |
| 1999-11-08 | $12.50 | $28.62 | 52,200 | — | — |
| 1999-11-05 | $12.63 | $28.90 | 69,000 | — | — |
| 1999-11-04 | $11.92 | $27.28 | 29,700 | — | — |
| 1999-11-03 | $11.92 | $27.04 | 24,300 | — | — |
| 1999-11-02 | $11.90 | $26.99 | 37,800 | — | — |
| 1999-11-01 | $11.63 | $26.38 | 20,100 | — | — |
| 1999-10-29 | $11.44 | $25.95 | 49,500 | — | — |
| 1999-10-28 | $11.52 | $26.14 | 51,000 | — | — |
| 1999-10-27 | $11.44 | $25.95 | 53,700 | — | — |
| 1999-10-26 | $10.98 | $24.91 | 41,100 | — | — |
| 1999-10-25 | $11.27 | $25.57 | 86,400 | — | — |
| 1999-10-22 | $11.42 | $25.90 | 46,800 | — | — |
| 1999-10-21 | $11.31 | $25.67 | 136,800 | — | — |
| 1999-10-20 | $10.96 | $24.86 | 35,700 | — | — |
| 1999-10-19 | $11.00 | $24.96 | 29,700 | — | — |
| 1999-10-18 | $10.92 | $24.77 | 39,600 | — | — |
| 1999-10-15 | $10.81 | $24.53 | 73,800 | — | — |
| 1999-10-14 | $10.79 | $24.49 | 57,300 | — | — |
| 1999-10-13 | $10.65 | $24.15 | 27,600 | — | — |
| 1999-10-12 | $10.77 | $24.44 | 17,400 | — | — |
| 1999-10-11 | $11.02 | $25.01 | 19,200 | — | — |
| 1999-10-08 | $11.17 | $25.34 | 16,200 | — | — |
| 1999-10-07 | $11.19 | $25.38 | 75,000 | — | — |
| 1999-10-06 | $11.42 | $25.90 | 38,700 | — | — |
| 1999-10-05 | $11.17 | $25.34 | 49,500 | — | — |
| 1999-10-04 | $11.04 | $25.05 | 111,300 | — | — |
| 1999-10-01 | $10.81 | $24.53 | 44,400 | — | — |
| 1999-09-30 | $11.04 | $25.05 | 45,600 | — | — |
| 1999-09-29 | $11.10 | $25.19 | 32,700 | — | — |
| 1999-09-28 | $10.65 | $24.15 | 30,300 | — | — |
| 1999-09-27 | $10.46 | $23.73 | 58,200 | — | — |
| 1999-09-24 | $10.17 | $23.07 | 14,400 | — | — |
| 1999-09-23 | $10.04 | $22.78 | 54,000 | — | — |
| 1999-09-22 | $10.33 | $23.45 | 64,800 | — | — |
| 1999-09-21 | $10.65 | $24.15 | 45,900 | — | — |
| 1999-09-20 | $10.88 | $24.67 | 109,500 | — | — |
| 1999-09-17 | $11.40 | $25.86 | 35,700 | — | — |
| 1999-09-16 | $11.60 | $26.33 | 32,100 | — | — |
| 1999-09-15 | $11.83 | $26.85 | 28,500 | — | — |
| 1999-09-14 | $11.67 | $26.47 | 48,600 | — | — |
| 1999-09-13 | $12.02 | $27.27 | 52,200 | — | — |
| 1999-09-10 | $12.17 | $27.61 | 30,900 | — | — |
| 1999-09-09 | $12.35 | $28.03 | 49,800 | — | — |
| 1999-09-08 | $12.17 | $27.61 | 54,300 | — | — |
| 1999-09-07 | $11.83 | $26.85 | 36,900 | — | — |
| 1999-09-03 | $11.71 | $26.57 | 36,600 | — | — |
| 1999-09-02 | $11.50 | $26.09 | 34,500 | — | — |
| 1999-09-01 | $11.71 | $26.57 | 81,900 | — | — |
| 1999-08-31 | $11.75 | $26.66 | 108,900 | — | — |
| 1999-08-30 | $11.71 | $26.57 | 78,000 | — | — |
| 1999-08-27 | $11.38 | $25.81 | 25,500 | — | — |
| 1999-08-26 | $11.35 | $25.76 | 38,700 | — | — |
| 1999-08-25 | $11.17 | $25.34 | 42,600 | — | — |
| 1999-08-24 | $11.13 | $25.24 | 76,800 | — | — |
| 1999-08-23 | $11.08 | $25.15 | 110,400 | — | — |
| 1999-08-20 | $10.67 | $24.20 | 42,000 | — | — |
| 1999-08-19 | $10.63 | $24.11 | 41,700 | — | — |
| 1999-08-18 | $10.71 | $24.30 | 53,400 | — | — |
| 1999-08-17 | $10.45 | $23.71 | 40,800 | — | — |
| 1999-08-16 | $10.42 | $23.63 | 44,100 | — | — |
| 1999-08-13 | $10.31 | $23.40 | 12,900 | — | — |
| 1999-08-12 | $10.27 | $23.30 | 17,100 | — | — |
| 1999-08-11 | $10.42 | $23.63 | 15,600 | — | — |
| 1999-08-10 | $10.50 | $23.82 | 29,700 | — | — |
| 1999-08-09 | $10.71 | $24.30 | 29,700 | — | — |
| 1999-08-06 | $10.79 | $24.49 | 44,400 | — | — |
| 1999-08-05 | $10.63 | $24.11 | 20,700 | — | — |
| 1999-08-04 | $10.69 | $24.01 | 85,200 | — | — |
| 1999-08-03 | $10.17 | $22.84 | 25,200 | — | — |
| 1999-08-02 | $10.04 | $22.56 | 61,200 | — | — |
| 1999-07-30 | $10.02 | $22.51 | 23,100 | — | — |
| 1999-07-29 | $10.00 | $22.46 | 25,500 | — | — |
| 1999-07-28 | $10.02 | $22.51 | 28,500 | — | — |
| 1999-07-27 | $9.94 | $22.32 | 13,500 | — | — |
| 1999-07-26 | $10.08 | $22.65 | 31,800 | — | — |
| 1999-07-23 | $10.27 | $23.07 | 27,900 | — | — |
| 1999-07-22 | $10.25 | $23.02 | 48,000 | — | — |
| 1999-07-21 | $10.42 | $23.40 | 19,800 | — | — |
| 1999-07-20 | $10.56 | $23.73 | 36,300 | — | — |
| 1999-07-19 | $10.67 | $23.96 | 27,600 | — | — |
| 1999-07-16 | $10.77 | $24.19 | 43,500 | — | — |
| 1999-07-15 | $10.67 | $23.96 | 30,900 | — | — |
| 1999-07-14 | $10.44 | $23.45 | 32,100 | — | — |
| 1999-07-13 | $10.38 | $23.31 | 15,000 | — | — |
| 1999-07-12 | $10.44 | $23.45 | 51,600 | — | — |
| 1999-07-09 | $10.27 | $23.07 | 34,200 | — | — |
| 1999-07-08 | $10.13 | $22.74 | 106,500 | — | — |
| 1999-07-07 | $10.31 | $23.16 | 91,200 | — | — |
| 1999-07-06 | $10.04 | $22.56 | 54,300 | — | — |
| 1999-07-02 | $9.67 | $21.71 | 67,800 | — | — |
| 1999-07-01 | $9.60 | $21.57 | 49,800 | — | — |
| 1999-06-30 | $9.46 | $21.25 | 232,500 | — | — |
| 1999-06-29 | $9.29 | $20.87 | 25,800 | — | — |
| 1999-06-28 | $9.25 | $20.78 | 22,500 | — | — |
| 1999-06-25 | $9.33 | $20.97 | 24,900 | — | — |
| 1999-06-24 | $9.44 | $21.20 | 20,700 | — | — |
| 1999-06-23 | $9.73 | $21.85 | 33,300 | — | — |
| 1999-06-22 | $9.58 | $21.53 | 33,600 | — | — |
| 1999-06-21 | $9.60 | $21.57 | 13,500 | — | — |
| 1999-06-18 | $9.44 | $21.20 | 19,500 | — | — |
| 1999-06-17 | $9.46 | $21.25 | 23,100 | — | — |
| 1999-06-16 | $9.17 | $20.59 | 23,700 | — | — |
| 1999-06-15 | $9.29 | $20.87 | 22,800 | — | — |
| 1999-06-14 | $9.23 | $20.73 | 12,600 | — | — |
| 1999-06-11 | $9.25 | $20.78 | 73,800 | — | — |
| 1999-06-10 | $9.31 | $20.92 | 18,600 | — | — |
| 1999-06-09 | $9.31 | $20.92 | 46,200 | — | — |
| 1999-06-08 | $9.23 | $20.73 | 33,900 | — | — |
| 1999-06-07 | $9.15 | $20.54 | 55,500 | — | — |
| 1999-06-04 | $9.29 | $20.87 | 32,700 | — | — |
| 1999-06-03 | $9.29 | $20.87 | 62,700 | — | — |
| 1999-06-02 | $9.60 | $21.57 | 94,500 | — | — |
| 1999-06-01 | $9.04 | $20.31 | 63,300 | — | — |
| 1999-05-28 | $8.90 | $19.98 | 36,000 | — | — |
| 1999-05-27 | $8.73 | $19.61 | 21,900 | — | — |
| 1999-05-26 | $8.79 | $19.75 | 28,800 | — | — |
| 1999-05-25 | $8.71 | $19.56 | 20,100 | — | — |
| 1999-05-24 | $8.67 | $19.47 | 25,500 | — | — |
| 1999-05-21 | $8.38 | $18.81 | 51,000 | — | — |
| 1999-05-20 | $8.58 | $19.28 | 24,600 | — | — |
| 1999-05-19 | $8.50 | $19.09 | 22,500 | — | — |
| 1999-05-18 | $8.60 | $19.33 | 23,400 | — | — |
| 1999-05-17 | $8.73 | $19.61 | 78,900 | — | — |
| 1999-05-14 | $8.88 | $19.94 | 33,300 | — | — |
| 1999-05-13 | $8.83 | $19.84 | 27,600 | — | — |
| 1999-05-12 | $8.63 | $19.37 | 17,400 | — | — |
| 1999-05-11 | $8.75 | $19.65 | 52,500 | — | — |
| 1999-05-10 | $8.75 | $19.65 | 38,100 | — | — |
| 1999-05-07 | $8.75 | $19.65 | 29,400 | — | — |
| 1999-05-06 | $8.67 | $19.47 | 20,400 | — | — |
| 1999-05-05 | $8.71 | $19.32 | 24,900 | — | — |
| 1999-05-04 | $8.54 | $18.95 | 26,400 | — | — |
| 1999-05-03 | $8.35 | $18.54 | 36,300 | — | — |
| 1999-04-30 | $8.48 | $18.81 | 17,100 | — | — |
| 1999-04-29 | $8.67 | $19.23 | 9,600 | — | — |
| 1999-04-28 | $8.77 | $19.46 | 31,500 | — | — |
| 1999-04-27 | $8.42 | $18.67 | 52,500 | — | — |
| 1999-04-26 | $8.25 | $18.30 | 340,200 | — | — |
| 1999-04-23 | $8.10 | $17.98 | 25,800 | — | — |
| 1999-04-22 | $8.15 | $18.07 | 24,600 | — | — |
| 1999-04-21 | $8.10 | $17.98 | 40,800 | — | — |
| 1999-04-20 | $8.15 | $18.07 | 35,400 | — | — |
| 1999-04-19 | $8.21 | $18.21 | 53,100 | — | — |
| 1999-04-16 | $8.23 | $18.26 | 23,700 | — | — |
| 1999-04-15 | $7.88 | $17.47 | 21,000 | — | — |
| 1999-04-14 | $8.15 | $18.07 | 30,600 | — | — |
| 1999-04-13 | $8.04 | $17.84 | 69,300 | — | — |
| 1999-04-12 | $7.44 | $16.50 | 84,000 | — | — |
| 1999-04-09 | $8.02 | $17.80 | 12,900 | — | — |
| 1999-04-08 | $8.02 | $17.80 | 22,800 | — | — |
| 1999-04-07 | $8.19 | $18.17 | 25,500 | — | — |
| 1999-04-06 | $8.40 | $18.63 | 37,200 | — | — |
| 1999-04-05 | $8.35 | $18.54 | 25,200 | — | — |
| 1999-04-01 | $8.31 | $18.44 | 55,800 | — | — |
| 1999-03-31 | $8.08 | $17.93 | 100,800 | — | — |
| 1999-03-30 | $8.38 | $18.58 | 18,600 | — | — |
| 1999-03-29 | $8.38 | $18.58 | 18,600 | — | — |
| 1999-03-26 | $8.44 | $18.72 | 14,100 | — | — |
| 1999-03-25 | $8.44 | $18.72 | 39,300 | — | — |
| 1999-03-24 | $8.40 | $18.63 | 67,800 | — | — |
| 1999-03-23 | $8.27 | $18.35 | 37,200 | — | — |
| 1999-03-22 | $8.27 | $18.35 | 37,800 | — | — |
| 1999-03-19 | $8.48 | $18.81 | 30,600 | — | — |
| 1999-03-18 | $8.63 | $19.14 | 480,000 | — | — |
| 1999-03-17 | $8.83 | $19.60 | 57,600 | — | — |
| 1999-03-16 | $9.35 | $20.75 | 55,800 | — | — |
| 1999-03-15 | $9.23 | $20.48 | 47,100 | — | — |
| 1999-03-12 | $8.92 | $19.78 | 21,600 | — | — |
| 1999-03-11 | $8.85 | $19.65 | 27,000 | — | — |
| 1999-03-10 | $9.13 | $20.25 | 9,000 | — | — |
| 1999-03-09 | $9.17 | $20.34 | 24,000 | — | — |
| 1999-03-08 | $9.31 | $20.66 | 22,500 | — | — |
| 1999-03-05 | $9.48 | $21.03 | 35,100 | — | — |
| 1999-03-04 | $9.29 | $20.62 | 18,300 | — | — |
| 1999-03-03 | $9.19 | $20.38 | 23,100 | — | — |
| 1999-03-02 | $9.46 | $20.99 | 24,000 | — | — |
| 1999-03-01 | $9.48 | $21.03 | 27,300 | — | — |
| 1999-02-26 | $9.40 | $20.85 | 21,300 | — | — |
| 1999-02-25 | $9.19 | $20.38 | 57,300 | — | — |
| 1999-02-24 | $8.58 | $19.04 | 14,100 | — | — |
| 1999-02-23 | $8.67 | $19.23 | 31,500 | — | — |
| 1999-02-22 | $8.17 | $18.12 | 56,700 | — | — |
| 1999-02-19 | $8.15 | $18.07 | 100,800 | — | — |
| 1999-02-18 | $7.96 | $17.66 | 54,900 | — | — |
| 1999-02-17 | $8.56 | $19.00 | 28,500 | — | — |
| 1999-02-16 | $8.81 | $19.55 | 15,900 | — | — |
| 1999-02-12 | $8.94 | $19.83 | 43,200 | — | — |
| 1999-02-11 | $9.25 | $20.52 | 22,500 | — | — |
| 1999-02-10 | $9.46 | $20.99 | 17,700 | — | — |
| 1999-02-09 | $9.67 | $21.45 | 18,000 | — | — |
| 1999-02-08 | $9.73 | $21.59 | 20,100 | — | — |
| 1999-02-05 | $9.67 | $21.45 | 31,200 | — | — |
| 1999-02-04 | $10.00 | $22.19 | 41,700 | — | — |
| 1999-02-03 | $9.85 | $21.63 | 42,000 | — | — |
| 1999-02-02 | $9.21 | $20.21 | 15,000 | — | — |
| 1999-02-01 | $9.19 | $20.16 | 123,600 | — | — |
| 1999-01-29 | $9.52 | $20.90 | 11,100 | — | — |
| 1999-01-28 | $9.67 | $21.22 | 11,400 | — | — |
| 1999-01-27 | $9.75 | $21.40 | 56,400 | — | — |
| 1999-01-26 | $9.81 | $21.54 | 25,500 | — | — |
| 1999-01-25 | $9.92 | $21.76 | 23,100 | — | — |
| 1999-01-22 | $9.92 | $21.76 | 18,600 | — | — |
| 1999-01-21 | $9.92 | $21.76 | 17,100 | — | — |
| 1999-01-20 | $9.98 | $21.90 | 15,600 | — | — |
| 1999-01-19 | $9.92 | $21.76 | 12,900 | — | — |
| 1999-01-15 | $9.85 | $21.63 | 40,200 | — | — |
| 1999-01-14 | $9.92 | $21.76 | 27,300 | — | — |
| 1999-01-13 | $9.67 | $21.22 | 20,100 | — | — |
| 1999-01-12 | $9.56 | $20.99 | 27,300 | — | — |
| 1999-01-11 | $9.50 | $20.85 | 24,000 | — | — |
| 1999-01-08 | $9.38 | $20.58 | 15,900 | — | — |
| 1999-01-07 | $9.19 | $20.16 | 43,500 | — | — |
| 1999-01-06 | $9.25 | $20.30 | 46,800 | — | — |
| 1999-01-05 | $9.42 | $20.67 | 67,800 | — | — |
| 1999-01-04 | $9.21 | $20.21 | 187,200 | — | — |