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
- 1973-05-03 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 | $14.31 | $29.69 | 66,600 | — | — |
| 1999-12-30 | $14.31 | $29.69 | 80,600 | — | — |
| 1999-12-29 | $14.19 | $29.43 | 144,800 | — | — |
| 1999-12-28 | $14.40 | $29.87 | 110,200 | — | — |
| 1999-12-27 | $14.44 | $29.95 | 194,400 | — | — |
| 1999-12-23 | $14.44 | $29.95 | 189,600 | — | — |
| 1999-12-22 | $14.69 | $30.47 | 141,000 | — | — |
| 1999-12-21 | $14.00 | $29.04 | 98,200 | — | — |
| 1999-12-20 | $13.97 | $28.98 | 130,000 | — | — |
| 1999-12-17 | $13.63 | $28.26 | 140,600 | — | — |
| 1999-12-16 | $13.56 | $28.13 | 134,600 | — | — |
| 1999-12-15 | $13.03 | $27.03 | 128,400 | — | — |
| 1999-12-14 | $12.97 | $26.90 | 61,000 | — | — |
| 1999-12-13 | $13.00 | $26.97 | 131,200 | — | — |
| 1999-12-10 | $13.09 | $27.16 | 76,800 | — | — |
| 1999-12-09 | $12.94 | $26.84 | 187,800 | — | — |
| 1999-12-08 | $13.34 | $27.68 | 112,800 | — | — |
| 1999-12-07 | $13.13 | $27.23 | 72,400 | — | — |
| 1999-12-06 | $13.28 | $27.55 | 94,600 | — | — |
| 1999-12-03 | $13.13 | $27.23 | 75,600 | — | — |
| 1999-12-02 | $13.19 | $27.36 | 106,400 | — | — |
| 1999-12-01 | $13.00 | $26.97 | 176,800 | — | — |
| 1999-11-30 | $12.94 | $26.84 | 110,800 | — | — |
| 1999-11-29 | $13.16 | $27.29 | 92,800 | — | — |
| 1999-11-26 | $13.13 | $27.23 | 51,800 | — | — |
| 1999-11-24 | $13.28 | $27.55 | 127,600 | — | — |
| 1999-11-23 | $12.78 | $26.51 | 195,400 | — | — |
| 1999-11-22 | $13.03 | $27.03 | 162,800 | — | — |
| 1999-11-19 | $13.31 | $27.62 | 126,400 | — | — |
| 1999-11-18 | $13.53 | $28.07 | 309,800 | — | — |
| 1999-11-17 | $12.47 | $25.87 | 133,400 | — | — |
| 1999-11-16 | $12.59 | $25.58 | 154,400 | — | — |
| 1999-11-15 | $12.69 | $25.77 | 178,600 | — | — |
| 1999-11-12 | $12.53 | $25.45 | 175,400 | — | — |
| 1999-11-11 | $12.72 | $25.83 | 171,600 | — | — |
| 1999-11-10 | $13.13 | $26.65 | 175,000 | — | — |
| 1999-11-09 | $13.38 | $27.16 | 106,000 | — | — |
| 1999-11-08 | $13.53 | $27.48 | 119,000 | — | — |
| 1999-11-05 | $13.53 | $27.48 | 189,000 | — | — |
| 1999-11-04 | $14.19 | $28.81 | 122,000 | — | — |
| 1999-11-03 | $14.91 | $30.27 | 23,400 | — | — |
| 1999-11-02 | $14.94 | $30.34 | 18,400 | — | — |
| 1999-11-01 | $14.88 | $30.21 | 21,400 | — | — |
| 1999-10-29 | $14.97 | $30.40 | 50,200 | — | — |
| 1999-10-28 | $14.78 | $30.02 | 20,400 | — | — |
| 1999-10-27 | $15.00 | $30.46 | 56,600 | — | — |
| 1999-10-26 | $14.84 | $30.14 | 22,200 | — | — |
| 1999-10-25 | $15.00 | $30.46 | 52,400 | — | — |
| 1999-10-22 | $14.91 | $30.27 | 37,800 | — | — |
| 1999-10-21 | $14.59 | $29.64 | 25,600 | — | — |
| 1999-10-20 | $14.56 | $29.57 | 33,400 | — | — |
| 1999-10-19 | $14.59 | $29.64 | 59,400 | — | — |
| 1999-10-18 | $14.44 | $29.32 | 24,600 | — | — |
| 1999-10-15 | $14.59 | $29.64 | 26,200 | — | — |
| 1999-10-14 | $14.69 | $29.83 | 14,600 | — | — |
| 1999-10-13 | $14.66 | $29.76 | 23,000 | — | — |
| 1999-10-12 | $14.78 | $30.02 | 9,800 | — | — |
| 1999-10-11 | $14.94 | $30.34 | 25,200 | — | — |
| 1999-10-08 | $14.88 | $30.21 | 29,000 | — | — |
| 1999-10-07 | $14.94 | $30.34 | 44,400 | — | — |
| 1999-10-06 | $15.03 | $30.53 | 32,800 | — | — |
| 1999-10-05 | $14.97 | $30.40 | 25,600 | — | — |
| 1999-10-04 | $14.97 | $30.40 | 16,200 | — | — |
| 1999-10-01 | $15.06 | $30.59 | 71,600 | — | — |
| 1999-09-30 | $15.13 | $30.72 | 82,000 | — | — |
| 1999-09-29 | $14.88 | $30.21 | 25,000 | — | — |
| 1999-09-28 | $14.88 | $30.21 | 14,600 | — | — |
| 1999-09-27 | $15.00 | $30.46 | 28,000 | — | — |
| 1999-09-24 | $14.97 | $30.40 | 25,400 | — | — |
| 1999-09-23 | $14.97 | $30.40 | 19,400 | — | — |
| 1999-09-22 | $14.88 | $30.21 | 29,400 | — | — |
| 1999-09-21 | $14.84 | $30.14 | 24,800 | — | — |
| 1999-09-20 | $14.72 | $29.89 | 46,600 | — | — |
| 1999-09-17 | $14.66 | $29.76 | 17,200 | — | — |
| 1999-09-16 | $14.63 | $29.70 | 26,000 | — | — |
| 1999-09-15 | $15.00 | $30.46 | 20,800 | — | — |
| 1999-09-14 | $14.91 | $30.27 | 6,200 | — | — |
| 1999-09-13 | $14.69 | $29.83 | 53,800 | — | — |
| 1999-09-10 | $15.03 | $30.53 | 47,400 | — | — |
| 1999-09-09 | $14.97 | $30.40 | 27,400 | — | — |
| 1999-09-08 | $14.97 | $30.40 | 19,600 | — | — |
| 1999-09-07 | $15.03 | $30.53 | 23,000 | — | — |
| 1999-09-03 | $15.16 | $30.78 | 31,400 | — | — |
| 1999-09-02 | $15.13 | $30.72 | 27,400 | — | — |
| 1999-09-01 | $15.09 | $30.65 | 25,800 | — | — |
| 1999-08-31 | $15.19 | $30.84 | 45,800 | — | — |
| 1999-08-30 | $14.75 | $29.95 | 29,000 | — | — |
| 1999-08-27 | $15.00 | $30.46 | 13,800 | — | — |
| 1999-08-26 | $15.00 | $30.46 | 33,200 | — | — |
| 1999-08-25 | $15.13 | $30.72 | 31,200 | — | — |
| 1999-08-24 | $15.38 | $31.22 | 50,400 | — | — |
| 1999-08-23 | $15.25 | $30.97 | 22,200 | — | — |
| 1999-08-20 | $15.56 | $31.60 | 42,200 | — | — |
| 1999-08-19 | $15.88 | $32.24 | 62,400 | — | — |
| 1999-08-18 | $15.75 | $31.99 | 14,800 | — | — |
| 1999-08-17 | $16.06 | $32.08 | 33,400 | — | — |
| 1999-08-16 | $15.94 | $31.83 | 19,200 | — | — |
| 1999-08-13 | $16.09 | $32.14 | 15,800 | — | — |
| 1999-08-12 | $15.91 | $31.77 | 21,600 | — | — |
| 1999-08-11 | $15.72 | $31.39 | 24,400 | — | — |
| 1999-08-10 | $15.59 | $31.15 | 40,400 | — | — |
| 1999-08-09 | $15.94 | $31.83 | 21,200 | — | — |
| 1999-08-06 | $16.16 | $32.27 | 6,200 | — | — |
| 1999-08-05 | $16.16 | $32.27 | 13,000 | — | — |
| 1999-08-04 | $16.19 | $32.33 | 39,400 | — | — |
| 1999-08-03 | $16.13 | $32.21 | 13,400 | — | — |
| 1999-08-02 | $16.19 | $32.33 | 25,800 | — | — |
| 1999-07-30 | $16.06 | $32.08 | 31,200 | — | — |
| 1999-07-29 | $16.00 | $31.96 | 15,600 | — | — |
| 1999-07-28 | $16.00 | $31.96 | 17,800 | — | — |
| 1999-07-27 | $16.19 | $32.33 | 51,800 | — | — |
| 1999-07-26 | $16.00 | $31.96 | 20,200 | — | — |
| 1999-07-23 | $16.28 | $32.52 | 19,200 | — | — |
| 1999-07-22 | $16.06 | $32.08 | 27,600 | — | — |
| 1999-07-21 | $16.25 | $32.46 | 17,600 | — | — |
| 1999-07-20 | $16.25 | $32.46 | 26,400 | — | — |
| 1999-07-19 | $16.56 | $33.08 | 38,600 | — | — |
| 1999-07-16 | $16.56 | $33.08 | 38,200 | — | — |
| 1999-07-15 | $16.72 | $33.39 | 19,800 | — | — |
| 1999-07-14 | $16.59 | $33.14 | 91,200 | — | — |
| 1999-07-13 | $16.41 | $32.77 | 16,000 | — | — |
| 1999-07-12 | $16.56 | $33.08 | 16,200 | — | — |
| 1999-07-09 | $16.72 | $33.39 | 24,200 | — | — |
| 1999-07-08 | $16.63 | $33.20 | 44,000 | — | — |
| 1999-07-07 | $16.53 | $33.02 | 36,200 | — | — |
| 1999-07-06 | $16.63 | $33.20 | 12,600 | — | — |
| 1999-07-02 | $16.69 | $33.33 | 58,200 | — | — |
| 1999-07-01 | $16.44 | $32.83 | 33,200 | — | — |
| 1999-06-30 | $16.63 | $33.20 | 39,000 | — | — |
| 1999-06-29 | $16.91 | $33.77 | 14,200 | — | — |
| 1999-06-28 | $16.81 | $33.58 | 20,600 | — | — |
| 1999-06-25 | $16.91 | $33.77 | 10,000 | — | — |
| 1999-06-24 | $16.75 | $33.45 | 14,400 | — | — |
| 1999-06-23 | $16.72 | $33.39 | 13,400 | — | — |
| 1999-06-22 | $16.94 | $33.83 | 46,600 | — | — |
| 1999-06-21 | $16.84 | $33.64 | 21,800 | — | — |
| 1999-06-18 | $16.72 | $33.39 | 50,000 | — | — |
| 1999-06-17 | $16.53 | $33.02 | 45,200 | — | — |
| 1999-06-16 | $16.53 | $33.02 | 51,600 | — | — |
| 1999-06-15 | $16.25 | $32.46 | 17,800 | — | — |
| 1999-06-14 | $16.13 | $32.21 | 25,200 | — | — |
| 1999-06-11 | $15.97 | $31.89 | 12,800 | — | — |
| 1999-06-10 | $15.81 | $31.58 | 45,400 | — | — |
| 1999-06-09 | $16.06 | $32.08 | 25,200 | — | — |
| 1999-06-08 | $15.94 | $31.83 | 12,600 | — | — |
| 1999-06-07 | $16.03 | $32.02 | 33,400 | — | — |
| 1999-06-04 | $15.88 | $31.71 | 23,000 | — | — |
| 1999-06-03 | $15.84 | $31.64 | 60,800 | — | — |
| 1999-06-02 | $15.88 | $31.71 | 15,400 | — | — |
| 1999-06-01 | $16.06 | $32.08 | 28,800 | — | — |
| 1999-05-28 | $16.22 | $32.39 | 119,200 | — | — |
| 1999-05-27 | $16.19 | $31.80 | 22,400 | — | — |
| 1999-05-26 | $16.31 | $32.05 | 51,400 | — | — |
| 1999-05-25 | $16.13 | $31.68 | 43,200 | — | — |
| 1999-05-24 | $16.31 | $32.05 | 33,000 | — | — |
| 1999-05-21 | $16.47 | $32.35 | 44,800 | — | — |
| 1999-05-20 | $16.44 | $32.29 | 49,400 | — | — |
| 1999-05-19 | $16.19 | $31.80 | 42,200 | — | — |
| 1999-05-18 | $16.09 | $31.62 | 49,800 | — | — |
| 1999-05-17 | $16.06 | $31.56 | 21,800 | — | — |
| 1999-05-14 | $16.22 | $31.86 | 63,000 | — | — |
| 1999-05-13 | $16.19 | $31.80 | 51,800 | — | — |
| 1999-05-12 | $15.88 | $31.19 | 80,400 | — | — |
| 1999-05-11 | $15.91 | $31.25 | 65,800 | — | — |
| 1999-05-10 | $15.72 | $30.88 | 59,200 | — | — |
| 1999-05-07 | $15.25 | $29.96 | 39,400 | — | — |
| 1999-05-06 | $15.06 | $29.59 | 39,400 | — | — |
| 1999-05-05 | $14.97 | $29.41 | 42,000 | — | — |
| 1999-05-04 | $14.75 | $28.98 | 36,800 | — | — |
| 1999-05-03 | $14.81 | $29.10 | 36,800 | — | — |
| 1999-04-30 | $14.91 | $29.28 | 37,400 | — | — |
| 1999-04-29 | $14.94 | $29.35 | 45,000 | — | — |
| 1999-04-28 | $14.78 | $29.04 | 88,000 | — | — |
| 1999-04-27 | $14.56 | $28.61 | 110,800 | — | — |
| 1999-04-26 | $14.19 | $27.87 | 21,600 | — | — |
| 1999-04-23 | $14.19 | $27.87 | 63,000 | — | — |
| 1999-04-22 | $14.09 | $27.69 | 51,200 | — | — |
| 1999-04-21 | $14.00 | $27.50 | 53,400 | — | — |
| 1999-04-20 | $13.88 | $27.26 | 57,600 | — | — |
| 1999-04-19 | $14.03 | $27.57 | 47,600 | — | — |
| 1999-04-16 | $14.00 | $27.50 | 42,000 | — | — |
| 1999-04-15 | $13.72 | $26.95 | 89,400 | — | — |
| 1999-04-14 | $14.09 | $27.69 | 75,000 | — | — |
| 1999-04-13 | $13.84 | $27.20 | 89,200 | — | — |
| 1999-04-12 | $13.69 | $26.89 | 65,000 | — | — |
| 1999-04-09 | $13.63 | $26.77 | 61,800 | — | — |
| 1999-04-08 | $13.47 | $26.46 | 89,200 | — | — |
| 1999-04-07 | $13.53 | $26.58 | 34,800 | — | — |
| 1999-04-06 | $13.53 | $26.58 | 47,800 | — | — |
| 1999-04-05 | $13.47 | $26.46 | 88,200 | — | — |
| 1999-04-01 | $13.16 | $25.85 | 109,800 | — | — |
| 1999-03-31 | $12.88 | $25.29 | 125,200 | — | — |
| 1999-03-30 | $14.06 | $27.63 | 42,800 | — | — |
| 1999-03-29 | $14.56 | $28.61 | 29,000 | — | — |
| 1999-03-26 | $14.44 | $28.36 | 33,200 | — | — |
| 1999-03-25 | $14.50 | $28.49 | 38,200 | — | — |
| 1999-03-24 | $14.47 | $28.43 | 13,400 | — | — |
| 1999-03-23 | $14.31 | $28.12 | 32,800 | — | — |
| 1999-03-22 | $14.22 | $27.93 | 35,400 | — | — |
| 1999-03-19 | $14.31 | $28.12 | 59,000 | — | — |
| 1999-03-18 | $14.13 | $27.75 | 50,000 | — | — |
| 1999-03-17 | $14.16 | $27.81 | 30,800 | — | — |
| 1999-03-16 | $14.38 | $28.24 | 52,400 | — | — |
| 1999-03-15 | $14.72 | $28.92 | 22,400 | — | — |
| 1999-03-12 | $14.88 | $29.22 | 22,200 | — | — |
| 1999-03-11 | $14.88 | $29.22 | 22,400 | — | — |
| 1999-03-10 | $14.97 | $29.41 | 38,600 | — | — |
| 1999-03-09 | $14.94 | $29.35 | 31,400 | — | — |
| 1999-03-08 | $15.06 | $29.59 | 19,800 | — | — |
| 1999-03-05 | $14.97 | $29.41 | 52,800 | — | — |
| 1999-03-04 | $15.03 | $29.53 | 10,800 | — | — |
| 1999-03-03 | $15.00 | $29.47 | 56,200 | — | — |
| 1999-03-02 | $15.00 | $29.47 | 23,800 | — | — |
| 1999-03-01 | $14.97 | $29.41 | 32,800 | — | — |
| 1999-02-26 | $14.78 | $29.04 | 67,200 | — | — |
| 1999-02-25 | $15.00 | $29.47 | 50,200 | — | — |
| 1999-02-24 | $15.13 | $29.71 | 46,000 | — | — |
| 1999-02-23 | $15.09 | $29.65 | 52,200 | — | — |
| 1999-02-22 | $15.06 | $29.59 | 27,800 | — | — |
| 1999-02-19 | $15.22 | $29.90 | 32,400 | — | — |
| 1999-02-18 | $15.31 | $30.08 | 27,400 | — | — |
| 1999-02-17 | $15.50 | $30.45 | 18,200 | — | — |
| 1999-02-16 | $15.84 | $30.61 | 23,800 | — | — |
| 1999-02-12 | $15.59 | $30.12 | 54,000 | — | — |
| 1999-02-11 | $15.44 | $29.82 | 23,200 | — | — |
| 1999-02-10 | $15.38 | $29.70 | 18,000 | — | — |
| 1999-02-09 | $15.50 | $29.94 | 45,600 | — | — |
| 1999-02-08 | $15.84 | $30.61 | 31,200 | — | — |
| 1999-02-05 | $15.81 | $30.55 | 37,200 | — | — |
| 1999-02-04 | $16.06 | $31.03 | 17,600 | — | — |
| 1999-02-03 | $16.06 | $31.03 | 25,000 | — | — |
| 1999-02-02 | $15.88 | $30.67 | 48,600 | — | — |
| 1999-02-01 | $15.94 | $30.79 | 29,400 | — | — |
| 1999-01-29 | $15.97 | $30.85 | 33,600 | — | — |
| 1999-01-28 | $15.75 | $30.42 | 24,200 | — | — |
| 1999-01-27 | $15.69 | $30.30 | 56,000 | — | — |
| 1999-01-26 | $15.75 | $30.42 | 33,600 | — | — |
| 1999-01-25 | $15.84 | $30.61 | 52,600 | — | — |
| 1999-01-22 | $15.69 | $30.30 | 45,200 | — | — |
| 1999-01-21 | $16.09 | $31.09 | 51,000 | — | — |
| 1999-01-20 | $16.13 | $31.15 | 44,200 | — | — |
| 1999-01-19 | $16.28 | $31.45 | 39,000 | — | — |
| 1999-01-15 | $16.41 | $31.69 | 32,000 | — | — |
| 1999-01-14 | $16.25 | $31.39 | 18,400 | — | — |
| 1999-01-13 | $16.25 | $31.39 | 30,800 | — | — |
| 1999-01-12 | $16.16 | $31.21 | 14,200 | — | — |
| 1999-01-11 | $16.31 | $31.51 | 46,400 | — | — |
| 1999-01-08 | $16.38 | $31.63 | 43,000 | — | — |
| 1999-01-07 | $16.47 | $31.81 | 37,000 | — | — |
| 1999-01-06 | $16.84 | $32.54 | 55,000 | — | — |
| 1999-01-05 | $16.78 | $32.42 | 35,800 | — | — |
| 1999-01-04 | $16.91 | $32.66 | 58,800 | — | — |