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 | $18.00 | $25.30 | 54,200 | — | — |
| 1999-12-30 | $17.63 | $24.77 | 132,600 | — | — |
| 1999-12-29 | $17.88 | $25.12 | 147,400 | — | — |
| 1999-12-28 | $17.38 | $24.42 | 154,400 | — | — |
| 1999-12-27 | $17.00 | $23.89 | 474,200 | — | — |
| 1999-12-23 | $17.34 | $24.38 | 233,000 | — | — |
| 1999-12-22 | $17.16 | $24.11 | 231,400 | — | — |
| 1999-12-21 | $17.41 | $24.47 | 230,600 | — | — |
| 1999-12-20 | $17.38 | $24.42 | 255,600 | — | — |
| 1999-12-17 | $17.31 | $24.33 | 474,200 | — | — |
| 1999-12-16 | $17.09 | $24.03 | 210,000 | — | — |
| 1999-12-15 | $16.78 | $23.59 | 409,000 | — | — |
| 1999-12-14 | $16.94 | $23.81 | 407,000 | — | — |
| 1999-12-13 | $17.19 | $24.16 | 412,200 | — | — |
| 1999-12-10 | $17.44 | $24.51 | 207,800 | — | — |
| 1999-12-09 | $17.50 | $24.60 | 330,400 | — | — |
| 1999-12-08 | $17.34 | $24.38 | 152,400 | — | — |
| 1999-12-07 | $17.44 | $24.51 | 221,400 | — | — |
| 1999-12-06 | $17.41 | $24.47 | 326,800 | — | — |
| 1999-12-03 | $17.66 | $24.82 | 178,600 | — | — |
| 1999-12-02 | $17.56 | $24.69 | 212,400 | — | — |
| 1999-12-01 | $17.59 | $24.73 | 389,600 | — | — |
| 1999-11-30 | $16.78 | $23.59 | 364,800 | — | — |
| 1999-11-29 | $16.59 | $23.32 | 275,000 | — | — |
| 1999-11-26 | $16.66 | $23.41 | 61,200 | — | — |
| 1999-11-24 | $16.41 | $23.06 | 327,800 | — | — |
| 1999-11-23 | $16.09 | $22.62 | 611,000 | — | — |
| 1999-11-22 | $16.53 | $23.24 | 232,000 | — | — |
| 1999-11-19 | $16.72 | $23.50 | 265,000 | — | — |
| 1999-11-18 | $17.03 | $23.94 | 178,000 | — | — |
| 1999-11-17 | $16.84 | $23.68 | 248,600 | — | — |
| 1999-11-16 | $16.75 | $23.54 | 195,400 | — | — |
| 1999-11-15 | $16.53 | $23.24 | 212,400 | — | — |
| 1999-11-12 | $16.34 | $22.97 | 191,200 | — | — |
| 1999-11-11 | $16.34 | $22.85 | 379,000 | — | — |
| 1999-11-10 | $16.44 | $22.98 | 226,400 | — | — |
| 1999-11-09 | $15.94 | $22.28 | 308,000 | — | — |
| 1999-11-08 | $15.97 | $22.32 | 286,800 | — | — |
| 1999-11-05 | $16.06 | $22.45 | 210,400 | — | — |
| 1999-11-04 | $15.97 | $22.32 | 383,600 | — | — |
| 1999-11-03 | $16.00 | $22.37 | 360,600 | — | — |
| 1999-11-02 | $16.41 | $22.93 | 202,600 | — | — |
| 1999-11-01 | $16.38 | $22.89 | 250,400 | — | — |
| 1999-10-29 | $16.63 | $23.24 | 288,000 | — | — |
| 1999-10-28 | $16.31 | $22.80 | 468,600 | — | — |
| 1999-10-27 | $15.53 | $21.71 | 307,000 | — | — |
| 1999-10-26 | $16.59 | $23.20 | 287,000 | — | — |
| 1999-10-25 | $16.19 | $22.63 | 401,400 | — | — |
| 1999-10-22 | $16.19 | $22.63 | 406,000 | — | — |
| 1999-10-21 | $16.78 | $23.46 | 728,400 | — | — |
| 1999-10-20 | $16.81 | $23.50 | 260,600 | — | — |
| 1999-10-19 | $17.22 | $24.07 | 471,800 | — | — |
| 1999-10-18 | $18.13 | $25.34 | 225,600 | — | — |
| 1999-10-15 | $18.50 | $25.86 | 401,400 | — | — |
| 1999-10-14 | $19.03 | $26.60 | 437,800 | — | — |
| 1999-10-13 | $20.53 | $28.70 | 97,600 | — | — |
| 1999-10-12 | $21.03 | $29.40 | 145,400 | — | — |
| 1999-10-11 | $21.50 | $30.05 | 187,600 | — | — |
| 1999-10-08 | $20.81 | $29.09 | 152,400 | — | — |
| 1999-10-07 | $20.47 | $28.61 | 97,400 | — | — |
| 1999-10-06 | $20.22 | $28.26 | 194,000 | — | — |
| 1999-10-05 | $19.94 | $27.87 | 60,800 | — | — |
| 1999-10-04 | $19.81 | $27.69 | 182,600 | — | — |
| 1999-10-01 | $19.34 | $27.04 | 94,000 | — | — |
| 1999-09-30 | $19.75 | $27.61 | 159,800 | — | — |
| 1999-09-29 | $19.91 | $27.83 | 162,600 | — | — |
| 1999-09-28 | $19.19 | $26.82 | 169,600 | — | — |
| 1999-09-27 | $19.50 | $27.26 | 135,000 | — | — |
| 1999-09-24 | $19.44 | $27.17 | 136,600 | — | — |
| 1999-09-23 | $19.53 | $27.30 | 200,800 | — | — |
| 1999-09-22 | $19.44 | $27.17 | 243,400 | — | — |
| 1999-09-21 | $20.19 | $28.22 | 130,000 | — | — |
| 1999-09-20 | $20.53 | $28.70 | 243,600 | — | — |
| 1999-09-17 | $19.91 | $27.83 | 243,600 | — | — |
| 1999-09-16 | $19.78 | $27.65 | 77,600 | — | — |
| 1999-09-15 | $19.94 | $27.87 | 127,600 | — | — |
| 1999-09-14 | $19.78 | $27.65 | 185,200 | — | — |
| 1999-09-13 | $19.81 | $27.69 | 125,200 | — | — |
| 1999-09-10 | $19.84 | $27.74 | 97,400 | — | — |
| 1999-09-09 | $20.31 | $28.39 | 65,200 | — | — |
| 1999-09-08 | $20.00 | $27.96 | 278,000 | — | — |
| 1999-09-07 | $20.16 | $28.18 | 116,200 | — | — |
| 1999-09-03 | $20.25 | $28.31 | 86,200 | — | — |
| 1999-09-02 | $20.03 | $28.00 | 93,600 | — | — |
| 1999-09-01 | $20.16 | $28.18 | 142,400 | — | — |
| 1999-08-31 | $20.00 | $27.96 | 104,400 | — | — |
| 1999-08-30 | $20.00 | $27.96 | 191,400 | — | — |
| 1999-08-27 | $20.00 | $27.96 | 400,000 | — | — |
| 1999-08-26 | $20.16 | $28.18 | 121,200 | — | — |
| 1999-08-25 | $20.06 | $28.04 | 127,800 | — | — |
| 1999-08-24 | $20.34 | $28.44 | 242,800 | — | — |
| 1999-08-23 | $20.22 | $28.26 | 136,200 | — | — |
| 1999-08-20 | $20.38 | $28.48 | 139,800 | — | — |
| 1999-08-19 | $20.88 | $29.18 | 236,000 | — | — |
| 1999-08-18 | $20.63 | $28.83 | 248,200 | — | — |
| 1999-08-17 | $19.91 | $27.83 | 242,400 | — | — |
| 1999-08-16 | $19.91 | $27.83 | 270,400 | — | — |
| 1999-08-13 | $20.09 | $28.09 | 156,400 | — | — |
| 1999-08-12 | $20.03 | $27.87 | 399,800 | — | — |
| 1999-08-11 | $20.16 | $28.05 | 199,200 | — | — |
| 1999-08-10 | $20.22 | $28.14 | 217,200 | — | — |
| 1999-08-09 | $20.84 | $29.01 | 146,800 | — | — |
| 1999-08-06 | $20.91 | $29.09 | 483,000 | — | — |
| 1999-08-05 | $20.91 | $29.09 | 344,200 | — | — |
| 1999-08-04 | $22.06 | $30.70 | 106,200 | — | — |
| 1999-08-03 | $22.09 | $30.74 | 250,000 | — | — |
| 1999-08-02 | $22.22 | $30.92 | 149,200 | — | — |
| 1999-07-30 | $22.88 | $31.83 | 96,000 | — | — |
| 1999-07-29 | $23.16 | $32.22 | 75,800 | — | — |
| 1999-07-28 | $23.59 | $32.83 | 41,200 | — | — |
| 1999-07-27 | $23.72 | $33.01 | 111,800 | — | — |
| 1999-07-26 | $23.75 | $33.05 | 104,800 | — | — |
| 1999-07-23 | $24.31 | $33.83 | 118,200 | — | — |
| 1999-07-22 | $24.38 | $33.92 | 114,400 | — | — |
| 1999-07-21 | $24.44 | $34.01 | 122,800 | — | — |
| 1999-07-20 | $24.41 | $33.96 | 139,200 | — | — |
| 1999-07-19 | $24.69 | $34.35 | 249,800 | — | — |
| 1999-07-16 | $25.00 | $34.79 | 103,800 | — | — |
| 1999-07-15 | $25.34 | $35.27 | 100,600 | — | — |
| 1999-07-14 | $25.50 | $35.48 | 100,800 | — | — |
| 1999-07-13 | $24.91 | $34.66 | 57,200 | — | — |
| 1999-07-12 | $25.00 | $34.79 | 61,200 | — | — |
| 1999-07-09 | $25.09 | $34.92 | 119,400 | — | — |
| 1999-07-08 | $24.63 | $34.27 | 49,400 | — | — |
| 1999-07-07 | $24.63 | $34.27 | 52,000 | — | — |
| 1999-07-06 | $24.50 | $34.09 | 44,400 | — | — |
| 1999-07-02 | $24.38 | $33.92 | 32,600 | — | — |
| 1999-07-01 | $24.38 | $33.92 | 174,200 | — | — |
| 1999-06-30 | $24.06 | $33.48 | 221,800 | — | — |
| 1999-06-29 | $24.75 | $34.44 | 107,600 | — | — |
| 1999-06-28 | $24.31 | $33.83 | 90,200 | — | — |
| 1999-06-25 | $24.16 | $33.61 | 71,400 | — | — |
| 1999-06-24 | $24.13 | $33.57 | 105,400 | — | — |
| 1999-06-23 | $24.72 | $34.40 | 92,000 | — | — |
| 1999-06-22 | $24.09 | $33.53 | 72,400 | — | — |
| 1999-06-21 | $24.19 | $33.66 | 211,200 | — | — |
| 1999-06-18 | $24.28 | $33.79 | 138,400 | — | — |
| 1999-06-17 | $24.41 | $33.96 | 96,400 | — | — |
| 1999-06-16 | $24.03 | $33.44 | 101,000 | — | — |
| 1999-06-15 | $24.00 | $33.40 | 355,000 | — | — |
| 1999-06-14 | $24.06 | $33.48 | 176,000 | — | — |
| 1999-06-11 | $24.22 | $33.70 | 137,600 | — | — |
| 1999-06-10 | $23.75 | $33.05 | 95,600 | — | — |
| 1999-06-09 | $23.75 | $33.05 | 65,200 | — | — |
| 1999-06-08 | $23.66 | $32.92 | 80,800 | — | — |
| 1999-06-07 | $23.69 | $32.96 | 65,400 | — | — |
| 1999-06-04 | $23.84 | $33.18 | 65,000 | — | — |
| 1999-06-03 | $23.84 | $33.18 | 96,400 | — | — |
| 1999-06-02 | $23.72 | $33.01 | 108,400 | — | — |
| 1999-06-01 | $23.53 | $32.74 | 50,000 | — | — |
| 1999-05-28 | $23.38 | $32.53 | 98,200 | — | — |
| 1999-05-27 | $23.19 | $32.27 | 76,200 | — | — |
| 1999-05-26 | $23.47 | $32.66 | 151,200 | — | — |
| 1999-05-25 | $23.06 | $32.09 | 80,400 | — | — |
| 1999-05-24 | $23.06 | $32.09 | 230,400 | — | — |
| 1999-05-21 | $23.44 | $32.61 | 123,400 | — | — |
| 1999-05-20 | $23.56 | $32.79 | 120,200 | — | — |
| 1999-05-19 | $22.53 | $31.35 | 178,400 | — | — |
| 1999-05-18 | $22.31 | $31.05 | 207,000 | — | — |
| 1999-05-17 | $23.09 | $32.14 | 69,800 | — | — |
| 1999-05-14 | $23.13 | $32.18 | 161,200 | — | — |
| 1999-05-13 | $23.66 | $32.92 | 62,000 | — | — |
| 1999-05-12 | $24.06 | $33.37 | 89,400 | — | — |
| 1999-05-11 | $23.63 | $32.77 | 124,400 | — | — |
| 1999-05-10 | $23.63 | $32.77 | 174,600 | — | — |
| 1999-05-07 | $23.97 | $33.24 | 128,400 | — | — |
| 1999-05-06 | $24.28 | $33.68 | 66,000 | — | — |
| 1999-05-05 | $24.50 | $33.98 | 74,600 | — | — |
| 1999-05-04 | $24.63 | $34.15 | 189,000 | — | — |
| 1999-05-03 | $24.44 | $33.89 | 105,400 | — | — |
| 1999-04-30 | $24.50 | $33.98 | 189,800 | — | — |
| 1999-04-29 | $24.25 | $33.63 | 48,400 | — | — |
| 1999-04-28 | $23.91 | $33.16 | 202,200 | — | — |
| 1999-04-27 | $23.09 | $32.03 | 205,000 | — | — |
| 1999-04-26 | $23.69 | $32.85 | 247,400 | — | — |
| 1999-04-23 | $24.34 | $33.76 | 75,600 | — | — |
| 1999-04-22 | $24.78 | $34.37 | 106,000 | — | — |
| 1999-04-21 | $24.69 | $34.24 | 166,000 | — | — |
| 1999-04-20 | $24.00 | $33.29 | 262,200 | — | — |
| 1999-04-19 | $24.31 | $33.72 | 732,400 | — | — |
| 1999-04-16 | $22.63 | $31.38 | 520,400 | — | — |
| 1999-04-15 | $22.69 | $31.47 | 424,600 | — | — |
| 1999-04-14 | $21.34 | $29.60 | 148,200 | — | — |
| 1999-04-13 | $21.38 | $29.65 | 74,600 | — | — |
| 1999-04-12 | $21.34 | $29.60 | 131,200 | — | — |
| 1999-04-09 | $21.38 | $29.65 | 95,200 | — | — |
| 1999-04-08 | $21.38 | $29.65 | 114,600 | — | — |
| 1999-04-07 | $21.66 | $30.04 | 80,000 | — | — |
| 1999-04-06 | $21.72 | $30.12 | 84,800 | — | — |
| 1999-04-05 | $22.22 | $30.82 | 178,800 | — | — |
| 1999-04-01 | $22.47 | $31.16 | 84,600 | — | — |
| 1999-03-31 | $23.38 | $32.42 | 296,600 | — | — |
| 1999-03-30 | $22.13 | $30.69 | 181,800 | — | — |
| 1999-03-29 | $22.03 | $30.56 | 221,200 | — | — |
| 1999-03-26 | $20.59 | $28.56 | 195,400 | — | — |
| 1999-03-25 | $20.94 | $29.04 | 82,000 | — | — |
| 1999-03-24 | $21.00 | $29.13 | 223,400 | — | — |
| 1999-03-23 | $21.59 | $29.95 | 215,800 | — | — |
| 1999-03-22 | $22.00 | $30.51 | 182,600 | — | — |
| 1999-03-19 | $22.06 | $30.60 | 117,200 | — | — |
| 1999-03-18 | $22.13 | $30.69 | 63,000 | — | — |
| 1999-03-17 | $22.13 | $30.69 | 168,800 | — | — |
| 1999-03-16 | $22.09 | $30.64 | 74,400 | — | — |
| 1999-03-15 | $21.84 | $30.30 | 136,600 | — | — |
| 1999-03-12 | $21.38 | $29.65 | 110,400 | — | — |
| 1999-03-11 | $21.03 | $29.17 | 55,600 | — | — |
| 1999-03-10 | $21.13 | $29.30 | 164,600 | — | — |
| 1999-03-09 | $21.03 | $29.17 | 108,400 | — | — |
| 1999-03-08 | $21.03 | $29.17 | 100,200 | — | — |
| 1999-03-05 | $21.19 | $29.39 | 112,000 | — | — |
| 1999-03-04 | $20.88 | $28.95 | 196,000 | — | — |
| 1999-03-03 | $20.59 | $28.56 | 93,800 | — | — |
| 1999-03-02 | $20.97 | $29.08 | 108,400 | — | — |
| 1999-03-01 | $20.75 | $28.78 | 103,200 | — | — |
| 1999-02-26 | $20.69 | $28.69 | 180,200 | — | — |
| 1999-02-25 | $20.91 | $29.00 | 105,600 | — | — |
| 1999-02-24 | $20.94 | $29.04 | 158,200 | — | — |
| 1999-02-23 | $20.94 | $29.04 | 412,800 | — | — |
| 1999-02-22 | $21.78 | $30.21 | 75,400 | — | — |
| 1999-02-19 | $21.78 | $30.21 | 170,600 | — | — |
| 1999-02-18 | $21.41 | $29.69 | 99,400 | — | — |
| 1999-02-17 | $21.13 | $29.30 | 181,200 | — | — |
| 1999-02-16 | $21.78 | $30.10 | 102,000 | — | — |
| 1999-02-12 | $21.66 | $29.93 | 119,200 | — | — |
| 1999-02-11 | $22.41 | $30.96 | 62,400 | — | — |
| 1999-02-10 | $22.38 | $30.92 | 71,000 | — | — |
| 1999-02-09 | $22.38 | $30.92 | 69,800 | — | — |
| 1999-02-08 | $22.50 | $31.09 | 166,800 | — | — |
| 1999-02-05 | $22.41 | $30.96 | 189,400 | — | — |
| 1999-02-04 | $22.88 | $31.61 | 96,800 | — | — |
| 1999-02-03 | $22.78 | $31.48 | 90,600 | — | — |
| 1999-02-02 | $23.72 | $32.78 | 63,600 | — | — |
| 1999-02-01 | $23.91 | $33.03 | 137,000 | — | — |
| 1999-01-29 | $23.31 | $32.21 | 79,200 | — | — |
| 1999-01-28 | $23.28 | $32.17 | 79,800 | — | — |
| 1999-01-27 | $23.22 | $32.08 | 135,200 | — | — |
| 1999-01-26 | $23.66 | $32.69 | 105,400 | — | — |
| 1999-01-25 | $22.88 | $31.61 | 136,600 | — | — |
| 1999-01-22 | $22.84 | $31.57 | 135,000 | — | — |
| 1999-01-21 | $23.00 | $31.78 | 222,000 | — | — |
| 1999-01-20 | $24.13 | $33.34 | 101,200 | — | — |
| 1999-01-19 | $24.38 | $33.68 | 97,000 | — | — |
| 1999-01-15 | $24.53 | $33.90 | 95,200 | — | — |
| 1999-01-14 | $24.69 | $34.11 | 72,400 | — | — |
| 1999-01-13 | $24.81 | $34.29 | 261,600 | — | — |
| 1999-01-12 | $25.00 | $34.55 | 148,800 | — | — |
| 1999-01-11 | $25.34 | $35.02 | 88,600 | — | — |
| 1999-01-08 | $25.88 | $35.75 | 67,000 | — | — |
| 1999-01-07 | $26.13 | $36.10 | 162,400 | — | — |
| 1999-01-06 | $26.47 | $36.58 | 85,800 | — | — |
| 1999-01-05 | $25.97 | $35.88 | 143,400 | — | — |
| 1999-01-04 | $25.09 | $34.68 | 178,200 | — | — |