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 | $13.72 | $23.88 | 63,600 | — | — |
| 1999-12-30 | $13.66 | $23.77 | 61,000 | — | — |
| 1999-12-29 | $13.75 | $23.94 | 81,200 | — | — |
| 1999-12-28 | $13.59 | $23.66 | 117,600 | — | — |
| 1999-12-27 | $13.50 | $23.50 | 196,600 | — | — |
| 1999-12-23 | $13.00 | $22.63 | 76,000 | — | — |
| 1999-12-22 | $12.94 | $22.52 | 111,400 | — | — |
| 1999-12-21 | $13.00 | $22.63 | 216,200 | — | — |
| 1999-12-20 | $12.56 | $21.87 | 124,600 | — | — |
| 1999-12-17 | $13.06 | $22.74 | 160,200 | — | — |
| 1999-12-16 | $12.88 | $22.41 | 136,200 | — | — |
| 1999-12-15 | $13.03 | $22.68 | 118,200 | — | — |
| 1999-12-14 | $12.78 | $22.25 | 44,800 | — | — |
| 1999-12-13 | $12.97 | $22.58 | 155,400 | — | — |
| 1999-12-10 | $12.94 | $22.52 | 86,200 | — | — |
| 1999-12-09 | $12.97 | $22.58 | 201,800 | — | — |
| 1999-12-08 | $12.88 | $22.41 | 171,600 | — | — |
| 1999-12-07 | $12.97 | $22.58 | 100,800 | — | — |
| 1999-12-06 | $13.47 | $23.45 | 109,400 | — | — |
| 1999-12-03 | $13.56 | $23.61 | 123,200 | — | — |
| 1999-12-02 | $13.31 | $23.17 | 274,200 | — | — |
| 1999-12-01 | $12.91 | $22.47 | 142,200 | — | — |
| 1999-11-30 | $13.13 | $22.85 | 257,400 | — | — |
| 1999-11-29 | $13.09 | $22.79 | 215,800 | — | — |
| 1999-11-26 | $13.13 | $22.85 | 91,800 | — | — |
| 1999-11-24 | $13.22 | $23.01 | 201,200 | — | — |
| 1999-11-23 | $13.06 | $22.74 | 217,000 | — | — |
| 1999-11-22 | $12.75 | $22.20 | 160,200 | — | — |
| 1999-11-19 | $13.03 | $22.68 | 165,000 | — | — |
| 1999-11-18 | $12.91 | $22.47 | 69,200 | — | — |
| 1999-11-17 | $12.53 | $21.81 | 176,400 | — | — |
| 1999-11-16 | $12.41 | $21.60 | 58,400 | — | — |
| 1999-11-15 | $12.47 | $21.71 | 47,600 | — | — |
| 1999-11-12 | $12.50 | $21.76 | 107,200 | — | — |
| 1999-11-11 | $12.63 | $21.98 | 140,600 | — | — |
| 1999-11-10 | $12.97 | $22.58 | 213,800 | — | — |
| 1999-11-09 | $11.88 | $20.67 | 145,400 | — | — |
| 1999-11-08 | $12.25 | $21.32 | 57,400 | — | — |
| 1999-11-05 | $12.53 | $21.81 | 137,600 | — | — |
| 1999-11-04 | $12.75 | $22.20 | 102,200 | — | — |
| 1999-11-03 | $12.66 | $22.03 | 212,200 | — | — |
| 1999-11-02 | $12.13 | $21.11 | 189,200 | — | — |
| 1999-11-01 | $12.19 | $20.93 | 186,400 | — | — |
| 1999-10-29 | $12.19 | $20.93 | 484,000 | — | — |
| 1999-10-28 | $12.41 | $21.30 | 200,600 | — | — |
| 1999-10-27 | $12.66 | $21.73 | 201,400 | — | — |
| 1999-10-26 | $12.94 | $22.22 | 192,200 | — | — |
| 1999-10-25 | $11.97 | $20.55 | 179,600 | — | — |
| 1999-10-22 | $11.50 | $19.75 | 151,800 | — | — |
| 1999-10-21 | $11.44 | $19.64 | 138,400 | — | — |
| 1999-10-20 | $11.53 | $19.80 | 133,800 | — | — |
| 1999-10-19 | $11.91 | $20.45 | 110,600 | — | — |
| 1999-10-18 | $11.75 | $20.18 | 93,800 | — | — |
| 1999-10-15 | $11.56 | $19.86 | 106,200 | — | — |
| 1999-10-14 | $11.75 | $20.18 | 114,800 | — | — |
| 1999-10-13 | $11.88 | $20.39 | 94,800 | — | — |
| 1999-10-12 | $11.94 | $20.50 | 144,200 | — | — |
| 1999-10-11 | $12.09 | $20.77 | 115,000 | — | — |
| 1999-10-08 | $12.13 | $20.82 | 384,600 | — | — |
| 1999-10-07 | $12.16 | $20.88 | 128,800 | — | — |
| 1999-10-06 | $12.09 | $20.77 | 152,800 | — | — |
| 1999-10-05 | $12.19 | $20.93 | 253,400 | — | — |
| 1999-10-04 | $12.00 | $20.61 | 115,000 | — | — |
| 1999-10-01 | $11.63 | $19.96 | 112,000 | — | — |
| 1999-09-30 | $12.25 | $21.04 | 135,000 | — | — |
| 1999-09-29 | $11.56 | $19.86 | 192,200 | — | — |
| 1999-09-28 | $11.31 | $19.43 | 138,400 | — | — |
| 1999-09-27 | $12.06 | $20.71 | 146,400 | — | — |
| 1999-09-24 | $11.94 | $20.50 | 131,600 | — | — |
| 1999-09-23 | $12.13 | $20.82 | 169,000 | — | — |
| 1999-09-22 | $11.75 | $20.18 | 344,600 | — | — |
| 1999-09-21 | $11.16 | $19.16 | 134,200 | — | — |
| 1999-09-20 | $11.38 | $19.53 | 157,200 | — | — |
| 1999-09-17 | $11.66 | $20.02 | 190,800 | — | — |
| 1999-09-16 | $11.72 | $20.12 | 190,000 | — | — |
| 1999-09-15 | $11.66 | $20.02 | 79,400 | — | — |
| 1999-09-14 | $11.56 | $19.86 | 39,600 | — | — |
| 1999-09-13 | $11.75 | $20.18 | 69,600 | — | — |
| 1999-09-10 | $11.69 | $20.07 | 69,000 | — | — |
| 1999-09-09 | $11.78 | $20.23 | 51,600 | — | — |
| 1999-09-08 | $11.66 | $20.02 | 98,400 | — | — |
| 1999-09-07 | $11.88 | $20.39 | 127,400 | — | — |
| 1999-09-03 | $11.81 | $20.28 | 139,200 | — | — |
| 1999-09-02 | $11.75 | $20.18 | 128,000 | — | — |
| 1999-09-01 | $11.50 | $19.75 | 143,400 | — | — |
| 1999-08-31 | $11.44 | $19.64 | 110,000 | — | — |
| 1999-08-30 | $11.41 | $19.59 | 82,200 | — | — |
| 1999-08-27 | $11.78 | $20.23 | 134,600 | — | — |
| 1999-08-26 | $11.66 | $20.02 | 157,400 | — | — |
| 1999-08-25 | $11.97 | $20.55 | 161,600 | — | — |
| 1999-08-24 | $12.06 | $20.71 | 231,200 | — | — |
| 1999-08-23 | $11.69 | $20.07 | 561,600 | — | — |
| 1999-08-20 | $11.59 | $19.91 | 515,200 | — | — |
| 1999-08-19 | $11.72 | $19.84 | 338,400 | — | — |
| 1999-08-18 | $11.94 | $20.21 | 321,800 | — | — |
| 1999-08-17 | $12.47 | $21.11 | 283,800 | — | — |
| 1999-08-16 | $12.78 | $21.64 | 126,800 | — | — |
| 1999-08-13 | $12.91 | $21.85 | 132,000 | — | — |
| 1999-08-12 | $13.06 | $22.12 | 95,200 | — | — |
| 1999-08-11 | $13.31 | $22.54 | 204,400 | — | — |
| 1999-08-10 | $13.22 | $22.38 | 91,800 | — | — |
| 1999-08-09 | $13.41 | $22.70 | 41,800 | — | — |
| 1999-08-06 | $13.56 | $22.96 | 66,600 | — | — |
| 1999-08-05 | $13.69 | $23.17 | 27,400 | — | — |
| 1999-08-04 | $13.56 | $22.96 | 65,000 | — | — |
| 1999-08-03 | $13.59 | $23.02 | 111,600 | — | — |
| 1999-08-02 | $13.25 | $22.43 | 123,400 | — | — |
| 1999-07-30 | $13.25 | $22.43 | 104,800 | — | — |
| 1999-07-29 | $13.53 | $22.91 | 41,800 | — | — |
| 1999-07-28 | $13.84 | $23.44 | 68,000 | — | — |
| 1999-07-27 | $14.03 | $23.76 | 155,600 | — | — |
| 1999-07-26 | $14.09 | $23.86 | 79,800 | — | — |
| 1999-07-23 | $14.31 | $24.23 | 90,200 | — | — |
| 1999-07-22 | $14.31 | $24.23 | 129,400 | — | — |
| 1999-07-21 | $14.34 | $24.28 | 70,000 | — | — |
| 1999-07-20 | $14.34 | $24.28 | 59,000 | — | — |
| 1999-07-19 | $14.59 | $24.71 | 302,000 | — | — |
| 1999-07-16 | $14.50 | $24.55 | 60,800 | — | — |
| 1999-07-15 | $14.38 | $24.34 | 41,200 | — | — |
| 1999-07-14 | $14.31 | $24.23 | 471,000 | — | — |
| 1999-07-13 | $14.25 | $24.13 | 74,600 | — | — |
| 1999-07-12 | $14.34 | $24.28 | 68,800 | — | — |
| 1999-07-09 | $14.22 | $24.07 | 361,400 | — | — |
| 1999-07-08 | $14.13 | $23.91 | 72,200 | — | — |
| 1999-07-07 | $14.13 | $23.91 | 41,800 | — | — |
| 1999-07-06 | $14.19 | $24.02 | 461,600 | — | — |
| 1999-07-02 | $14.25 | $24.13 | 52,400 | — | — |
| 1999-07-01 | $14.50 | $24.55 | 103,200 | — | — |
| 1999-06-30 | $14.28 | $24.18 | 219,400 | — | — |
| 1999-06-29 | $14.28 | $24.18 | 91,000 | — | — |
| 1999-06-28 | $14.38 | $24.34 | 164,200 | — | — |
| 1999-06-25 | $14.34 | $24.28 | 50,600 | — | — |
| 1999-06-24 | $14.22 | $24.07 | 51,600 | — | — |
| 1999-06-23 | $14.31 | $24.23 | 116,800 | — | — |
| 1999-06-22 | $14.44 | $24.44 | 43,000 | — | — |
| 1999-06-21 | $14.63 | $24.76 | 55,000 | — | — |
| 1999-06-18 | $14.31 | $24.23 | 102,000 | — | — |
| 1999-06-17 | $14.59 | $24.71 | 46,200 | — | — |
| 1999-06-16 | $14.38 | $24.34 | 56,000 | — | — |
| 1999-06-15 | $14.31 | $24.23 | 76,200 | — | — |
| 1999-06-14 | $14.31 | $24.23 | 167,600 | — | — |
| 1999-06-11 | $14.34 | $24.28 | 79,200 | — | — |
| 1999-06-10 | $14.38 | $24.34 | 37,000 | — | — |
| 1999-06-09 | $14.38 | $24.34 | 30,600 | — | — |
| 1999-06-08 | $14.22 | $24.07 | 95,000 | — | — |
| 1999-06-07 | $14.50 | $24.55 | 128,000 | — | — |
| 1999-06-04 | $14.94 | $25.29 | 140,400 | — | — |
| 1999-06-03 | $14.00 | $23.70 | 257,000 | — | — |
| 1999-06-02 | $14.31 | $24.23 | 66,600 | — | — |
| 1999-06-01 | $14.59 | $24.71 | 59,800 | — | — |
| 1999-05-28 | $14.25 | $24.13 | 147,600 | — | — |
| 1999-05-27 | $14.56 | $24.66 | 54,000 | — | — |
| 1999-05-26 | $14.94 | $25.29 | 38,200 | — | — |
| 1999-05-25 | $14.94 | $25.29 | 39,400 | — | — |
| 1999-05-24 | $15.22 | $25.77 | 59,400 | — | — |
| 1999-05-21 | $15.59 | $26.40 | 69,200 | — | — |
| 1999-05-20 | $15.50 | $26.24 | 43,200 | — | — |
| 1999-05-19 | $15.66 | $26.51 | 44,800 | — | — |
| 1999-05-18 | $15.47 | $26.19 | 82,200 | — | — |
| 1999-05-17 | $15.44 | $26.14 | 66,200 | — | — |
| 1999-05-14 | $15.56 | $26.35 | 79,000 | — | — |
| 1999-05-13 | $16.09 | $27.25 | 86,400 | — | — |
| 1999-05-12 | $15.53 | $26.30 | 34,400 | — | — |
| 1999-05-11 | $15.78 | $26.72 | 110,400 | — | — |
| 1999-05-10 | $15.63 | $26.45 | 131,600 | — | — |
| 1999-05-07 | $15.41 | $26.08 | 96,000 | — | — |
| 1999-05-06 | $15.59 | $26.40 | 59,600 | — | — |
| 1999-05-05 | $15.47 | $26.19 | 52,400 | — | — |
| 1999-05-04 | $16.16 | $27.35 | 97,400 | — | — |
| 1999-05-03 | $15.50 | $26.24 | 90,600 | — | — |
| 1999-04-30 | $15.66 | $26.51 | 172,600 | — | — |
| 1999-04-29 | $16.16 | $27.07 | 324,000 | — | — |
| 1999-04-28 | $14.94 | $25.03 | 154,600 | — | — |
| 1999-04-27 | $14.78 | $24.77 | 216,600 | — | — |
| 1999-04-26 | $14.44 | $24.19 | 129,800 | — | — |
| 1999-04-23 | $14.59 | $24.46 | 106,200 | — | — |
| 1999-04-22 | $14.75 | $24.72 | 149,200 | — | — |
| 1999-04-21 | $14.97 | $25.08 | 151,000 | — | — |
| 1999-04-20 | $15.81 | $26.50 | 187,800 | — | — |
| 1999-04-19 | $15.72 | $26.34 | 274,400 | — | — |
| 1999-04-16 | $15.44 | $25.87 | 216,200 | — | — |
| 1999-04-15 | $14.75 | $24.72 | 209,600 | — | — |
| 1999-04-14 | $14.09 | $23.62 | 217,400 | — | — |
| 1999-04-13 | $13.56 | $22.73 | 174,600 | — | — |
| 1999-04-12 | $12.78 | $21.42 | 94,800 | — | — |
| 1999-04-09 | $12.66 | $21.21 | 155,800 | — | — |
| 1999-04-08 | $12.53 | $21.00 | 86,000 | — | — |
| 1999-04-07 | $12.63 | $21.16 | 67,200 | — | — |
| 1999-04-06 | $12.69 | $21.26 | 123,600 | — | — |
| 1999-04-05 | $13.00 | $21.79 | 78,800 | — | — |
| 1999-04-01 | $12.91 | $21.63 | 76,800 | — | — |
| 1999-03-31 | $12.97 | $21.73 | 125,600 | — | — |
| 1999-03-30 | $13.06 | $21.89 | 214,400 | — | — |
| 1999-03-29 | $13.09 | $21.94 | 244,400 | — | — |
| 1999-03-26 | $12.88 | $21.58 | 107,200 | — | — |
| 1999-03-25 | $12.59 | $21.10 | 97,400 | — | — |
| 1999-03-24 | $12.41 | $20.79 | 67,600 | — | — |
| 1999-03-23 | $12.19 | $20.42 | 120,200 | — | — |
| 1999-03-22 | $12.25 | $20.53 | 224,400 | — | — |
| 1999-03-19 | $12.47 | $20.89 | 167,800 | — | — |
| 1999-03-18 | $12.66 | $21.21 | 198,400 | — | — |
| 1999-03-17 | $12.63 | $21.16 | 149,600 | — | — |
| 1999-03-16 | $12.13 | $20.32 | 81,800 | — | — |
| 1999-03-15 | $12.28 | $20.58 | 225,600 | — | — |
| 1999-03-12 | $12.06 | $20.21 | 127,400 | — | — |
| 1999-03-11 | $12.09 | $20.27 | 363,800 | — | — |
| 1999-03-10 | $11.97 | $20.06 | 340,400 | — | — |
| 1999-03-09 | $12.31 | $20.63 | 181,000 | — | — |
| 1999-03-08 | $12.59 | $21.10 | 206,400 | — | — |
| 1999-03-05 | $12.59 | $21.10 | 155,400 | — | — |
| 1999-03-04 | $12.63 | $21.16 | 135,800 | — | — |
| 1999-03-03 | $12.97 | $21.73 | 224,800 | — | — |
| 1999-03-02 | $12.59 | $21.10 | 189,000 | — | — |
| 1999-03-01 | $13.13 | $21.99 | 163,000 | — | — |
| 1999-02-26 | $12.97 | $21.73 | 156,800 | — | — |
| 1999-02-25 | $13.00 | $21.79 | 309,000 | — | — |
| 1999-02-24 | $12.88 | $21.58 | 212,000 | — | — |
| 1999-02-23 | $13.31 | $22.31 | 129,400 | — | — |
| 1999-02-22 | $13.09 | $21.94 | 343,000 | — | — |
| 1999-02-19 | $13.44 | $22.52 | 184,600 | — | — |
| 1999-02-18 | $13.47 | $22.57 | 165,800 | — | — |
| 1999-02-17 | $13.16 | $22.05 | 177,400 | — | — |
| 1999-02-16 | $13.78 | $23.09 | 163,600 | — | — |
| 1999-02-12 | $13.94 | $23.36 | 158,200 | — | — |
| 1999-02-11 | $14.25 | $23.88 | 152,400 | — | — |
| 1999-02-10 | $14.59 | $24.46 | 102,600 | — | — |
| 1999-02-09 | $14.66 | $24.56 | 275,800 | — | — |
| 1999-02-08 | $14.63 | $24.51 | 232,600 | — | — |
| 1999-02-05 | $14.50 | $24.30 | 331,000 | — | — |
| 1999-02-04 | $14.38 | $24.09 | 233,600 | — | — |
| 1999-02-03 | $14.47 | $24.25 | 344,200 | — | — |
| 1999-02-02 | $14.56 | $24.13 | 184,800 | — | — |
| 1999-02-01 | $14.84 | $24.59 | 260,400 | — | — |
| 1999-01-29 | $14.88 | $24.64 | 390,400 | — | — |
| 1999-01-28 | $15.03 | $24.90 | 104,200 | — | — |
| 1999-01-27 | $15.13 | $25.06 | 118,400 | — | — |
| 1999-01-26 | $15.25 | $25.27 | 374,800 | — | — |
| 1999-01-25 | $15.72 | $26.04 | 406,400 | — | — |
| 1999-01-22 | $16.09 | $26.66 | 114,000 | — | — |
| 1999-01-21 | $16.69 | $27.65 | 237,800 | — | — |
| 1999-01-20 | $17.28 | $28.63 | 124,800 | — | — |
| 1999-01-19 | $17.09 | $28.32 | 84,800 | — | — |
| 1999-01-15 | $16.81 | $27.85 | 91,400 | — | — |
| 1999-01-14 | $16.97 | $28.11 | 133,400 | — | — |
| 1999-01-13 | $17.75 | $29.41 | 208,600 | — | — |
| 1999-01-12 | $18.19 | $30.13 | 108,800 | — | — |
| 1999-01-11 | $18.00 | $29.82 | 144,800 | — | — |
| 1999-01-08 | $18.31 | $30.34 | 125,600 | — | — |
| 1999-01-07 | $17.97 | $29.77 | 187,600 | — | — |
| 1999-01-06 | $17.78 | $29.46 | 178,800 | — | — |
| 1999-01-05 | $17.38 | $28.79 | 124,800 | — | — |
| 1999-01-04 | $17.53 | $29.05 | 162,000 | — | — |