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 | $15.16 | $31.56 | 10,200 | — | — |
| 1999-12-30 | $15.56 | $32.41 | 12,600 | — | — |
| 1999-12-29 | $15.59 | $32.47 | 16,000 | — | — |
| 1999-12-28 | $15.56 | $32.41 | 27,800 | — | — |
| 1999-12-27 | $15.94 | $33.19 | 35,400 | — | — |
| 1999-12-23 | $15.84 | $32.99 | 9,800 | — | — |
| 1999-12-22 | $15.84 | $32.99 | 17,400 | — | — |
| 1999-12-21 | $15.69 | $32.67 | 19,600 | — | — |
| 1999-12-20 | $15.56 | $32.41 | 19,800 | — | — |
| 1999-12-17 | $15.63 | $32.54 | 49,000 | — | — |
| 1999-12-16 | $15.44 | $32.15 | 19,400 | — | — |
| 1999-12-15 | $15.75 | $32.80 | 23,800 | — | — |
| 1999-12-14 | $15.38 | $32.02 | 22,400 | — | — |
| 1999-12-13 | $15.22 | $31.69 | 19,800 | — | — |
| 1999-12-10 | $15.22 | $31.69 | 12,400 | — | — |
| 1999-12-09 | $15.13 | $31.49 | 22,800 | — | — |
| 1999-12-08 | $15.00 | $31.23 | 17,400 | — | — |
| 1999-12-07 | $15.25 | $31.75 | 38,400 | — | — |
| 1999-12-06 | $15.50 | $32.28 | 14,400 | — | — |
| 1999-12-03 | $15.81 | $32.93 | 17,600 | — | — |
| 1999-12-02 | $15.63 | $32.54 | 12,400 | — | — |
| 1999-12-01 | $15.63 | $32.54 | 27,400 | — | — |
| 1999-11-30 | $15.81 | $32.93 | 13,800 | — | — |
| 1999-11-29 | $15.69 | $32.67 | 21,600 | — | — |
| 1999-11-26 | $15.88 | $33.06 | 7,000 | — | — |
| 1999-11-24 | $15.75 | $32.80 | 12,000 | — | — |
| 1999-11-23 | $15.56 | $32.41 | 43,600 | — | — |
| 1999-11-22 | $15.47 | $32.21 | 66,600 | — | — |
| 1999-11-19 | $15.44 | $32.15 | 23,800 | — | — |
| 1999-11-18 | $15.81 | $32.93 | 31,800 | — | — |
| 1999-11-17 | $15.53 | $32.34 | 17,800 | — | — |
| 1999-11-16 | $15.84 | $32.99 | 32,600 | — | — |
| 1999-11-15 | $15.75 | $32.80 | 12,600 | — | — |
| 1999-11-12 | $15.91 | $33.12 | 24,200 | — | — |
| 1999-11-11 | $15.59 | $32.47 | 12,200 | — | — |
| 1999-11-10 | $15.56 | $32.41 | 12,400 | — | — |
| 1999-11-09 | $15.59 | $32.47 | 21,200 | — | — |
| 1999-11-08 | $15.38 | $32.02 | 34,000 | — | — |
| 1999-11-05 | $15.31 | $31.88 | 10,000 | — | — |
| 1999-11-04 | $15.44 | $32.15 | 27,800 | — | — |
| 1999-11-03 | $15.22 | $31.69 | 22,600 | — | — |
| 1999-11-02 | $15.38 | $32.02 | 59,800 | — | — |
| 1999-11-01 | $15.00 | $31.23 | 25,600 | — | — |
| 1999-10-29 | $14.50 | $30.19 | 48,800 | — | — |
| 1999-10-28 | $14.44 | $30.06 | 21,200 | — | — |
| 1999-10-27 | $14.63 | $30.17 | 42,400 | — | — |
| 1999-10-26 | $13.84 | $28.56 | 24,200 | — | — |
| 1999-10-25 | $13.13 | $27.08 | 14,800 | — | — |
| 1999-10-22 | $13.16 | $27.14 | 36,200 | — | — |
| 1999-10-21 | $12.38 | $25.53 | 36,400 | — | — |
| 1999-10-20 | $12.81 | $26.43 | 8,800 | — | — |
| 1999-10-19 | $12.81 | $26.43 | 13,200 | — | — |
| 1999-10-18 | $13.06 | $26.95 | 9,000 | — | — |
| 1999-10-15 | $13.13 | $27.08 | 12,400 | — | — |
| 1999-10-14 | $12.94 | $26.69 | 10,400 | — | — |
| 1999-10-13 | $13.19 | $27.21 | 23,600 | — | — |
| 1999-10-12 | $13.13 | $27.08 | 21,600 | — | — |
| 1999-10-11 | $13.50 | $27.85 | 8,400 | — | — |
| 1999-10-08 | $13.50 | $27.85 | 14,200 | — | — |
| 1999-10-07 | $13.25 | $27.34 | 29,400 | — | — |
| 1999-10-06 | $13.28 | $27.40 | 47,800 | — | — |
| 1999-10-05 | $13.25 | $27.34 | 5,600 | — | — |
| 1999-10-04 | $13.28 | $27.40 | 10,800 | — | — |
| 1999-10-01 | $13.28 | $27.40 | 64,200 | — | — |
| 1999-09-30 | $13.69 | $28.24 | 4,200 | — | — |
| 1999-09-29 | $13.88 | $28.63 | 35,600 | — | — |
| 1999-09-28 | $13.88 | $28.63 | 10,800 | — | — |
| 1999-09-27 | $13.78 | $28.43 | 24,000 | — | — |
| 1999-09-24 | $13.81 | $28.50 | 4,600 | — | — |
| 1999-09-23 | $13.81 | $28.50 | 12,400 | — | — |
| 1999-09-22 | $14.00 | $28.88 | 9,000 | — | — |
| 1999-09-21 | $14.13 | $29.14 | 10,800 | — | — |
| 1999-09-20 | $14.50 | $29.91 | 12,000 | — | — |
| 1999-09-17 | $14.28 | $29.46 | 11,400 | — | — |
| 1999-09-16 | $14.41 | $29.72 | 30,200 | — | — |
| 1999-09-15 | $15.00 | $30.95 | 16,200 | — | — |
| 1999-09-14 | $15.09 | $31.14 | 13,000 | — | — |
| 1999-09-13 | $15.19 | $31.33 | 6,600 | — | — |
| 1999-09-10 | $15.19 | $31.33 | 7,600 | — | — |
| 1999-09-09 | $15.06 | $31.07 | 7,400 | — | — |
| 1999-09-08 | $15.19 | $31.33 | 14,400 | — | — |
| 1999-09-07 | $15.13 | $31.20 | 11,400 | — | — |
| 1999-09-03 | $14.88 | $30.69 | 24,600 | — | — |
| 1999-09-02 | $15.00 | $30.95 | 11,200 | — | — |
| 1999-09-01 | $15.16 | $31.27 | 12,400 | — | — |
| 1999-08-31 | $14.94 | $30.82 | 40,600 | — | — |
| 1999-08-30 | $14.81 | $30.56 | 19,000 | — | — |
| 1999-08-27 | $14.75 | $30.43 | 6,600 | — | — |
| 1999-08-26 | $15.06 | $31.07 | 8,000 | — | — |
| 1999-08-25 | $15.06 | $31.07 | 15,200 | — | — |
| 1999-08-24 | $15.19 | $31.33 | 55,200 | — | — |
| 1999-08-23 | $15.31 | $31.59 | 41,000 | — | — |
| 1999-08-20 | $15.63 | $32.24 | 31,200 | — | — |
| 1999-08-19 | $15.50 | $31.98 | 37,000 | — | — |
| 1999-08-18 | $15.44 | $31.85 | 68,400 | — | — |
| 1999-08-17 | $14.91 | $30.75 | 57,600 | — | — |
| 1999-08-16 | $14.19 | $29.27 | 26,800 | — | — |
| 1999-08-13 | $13.88 | $28.63 | 17,200 | — | — |
| 1999-08-12 | $13.97 | $28.82 | 6,000 | — | — |
| 1999-08-11 | $14.00 | $28.88 | 13,400 | — | — |
| 1999-08-10 | $14.03 | $28.95 | 19,200 | — | — |
| 1999-08-09 | $13.94 | $28.75 | 38,600 | — | — |
| 1999-08-06 | $13.78 | $28.43 | 103,400 | — | — |
| 1999-08-05 | $13.81 | $28.50 | 21,600 | — | — |
| 1999-08-04 | $14.00 | $28.88 | 29,600 | — | — |
| 1999-08-03 | $13.91 | $28.69 | 13,600 | — | — |
| 1999-08-02 | $14.16 | $29.21 | 16,400 | — | — |
| 1999-07-30 | $13.88 | $28.63 | 24,400 | — | — |
| 1999-07-29 | $13.88 | $28.63 | 26,400 | — | — |
| 1999-07-28 | $13.53 | $27.92 | 22,000 | — | — |
| 1999-07-27 | $13.59 | $27.77 | 20,400 | — | — |
| 1999-07-26 | $13.56 | $27.70 | 23,600 | — | — |
| 1999-07-23 | $13.53 | $27.64 | 11,200 | — | — |
| 1999-07-22 | $13.56 | $27.70 | 8,600 | — | — |
| 1999-07-21 | $13.63 | $27.83 | 32,400 | — | — |
| 1999-07-20 | $13.53 | $27.64 | 22,400 | — | — |
| 1999-07-19 | $13.63 | $27.83 | 18,600 | — | — |
| 1999-07-16 | $13.56 | $27.70 | 20,800 | — | — |
| 1999-07-15 | $13.63 | $27.83 | 11,200 | — | — |
| 1999-07-14 | $13.63 | $27.83 | 6,800 | — | — |
| 1999-07-13 | $13.59 | $27.77 | 48,200 | — | — |
| 1999-07-12 | $13.59 | $27.77 | 11,800 | — | — |
| 1999-07-09 | $13.63 | $27.83 | 12,600 | — | — |
| 1999-07-08 | $13.56 | $27.70 | 13,200 | — | — |
| 1999-07-07 | $13.53 | $27.64 | 23,800 | — | — |
| 1999-07-06 | $13.50 | $27.57 | 127,000 | — | — |
| 1999-07-02 | $13.06 | $26.68 | 9,600 | — | — |
| 1999-07-01 | $13.16 | $26.87 | 17,600 | — | — |
| 1999-06-30 | $13.06 | $26.68 | 43,400 | — | — |
| 1999-06-29 | $13.56 | $27.70 | 99,800 | — | — |
| 1999-06-28 | $13.34 | $27.26 | 37,000 | — | — |
| 1999-06-25 | $13.03 | $26.62 | 5,600 | — | — |
| 1999-06-24 | $13.09 | $26.74 | 19,000 | — | — |
| 1999-06-23 | $12.94 | $26.43 | 30,600 | — | — |
| 1999-06-22 | $12.41 | $25.34 | 28,000 | — | — |
| 1999-06-21 | $12.41 | $25.34 | 15,800 | — | — |
| 1999-06-18 | $12.41 | $25.34 | 49,800 | — | — |
| 1999-06-17 | $12.59 | $25.72 | 19,400 | — | — |
| 1999-06-16 | $12.75 | $26.04 | 21,600 | — | — |
| 1999-06-15 | $12.81 | $26.17 | 44,400 | — | — |
| 1999-06-14 | $12.81 | $26.17 | 11,200 | — | — |
| 1999-06-11 | $12.84 | $26.23 | 15,800 | — | — |
| 1999-06-10 | $12.72 | $25.98 | 5,200 | — | — |
| 1999-06-09 | $12.66 | $25.85 | 26,800 | — | — |
| 1999-06-08 | $12.78 | $26.11 | 24,600 | — | — |
| 1999-06-07 | $13.06 | $26.68 | 16,800 | — | — |
| 1999-06-04 | $13.47 | $27.51 | 36,600 | — | — |
| 1999-06-03 | $13.44 | $27.45 | 38,600 | — | — |
| 1999-06-02 | $13.13 | $26.81 | 65,200 | — | — |
| 1999-06-01 | $12.75 | $26.04 | 27,800 | — | — |
| 1999-05-28 | $13.00 | $26.55 | 18,800 | — | — |
| 1999-05-27 | $12.63 | $25.79 | 18,800 | — | — |
| 1999-05-26 | $12.59 | $25.72 | 60,200 | — | — |
| 1999-05-25 | $12.13 | $24.77 | 28,400 | — | — |
| 1999-05-24 | $12.00 | $24.51 | 38,600 | — | — |
| 1999-05-21 | $12.03 | $24.57 | 20,200 | — | — |
| 1999-05-20 | $11.84 | $24.19 | 24,200 | — | — |
| 1999-05-19 | $11.59 | $23.68 | 77,200 | — | — |
| 1999-05-18 | $11.75 | $24.00 | 38,000 | — | — |
| 1999-05-17 | $11.75 | $24.00 | 28,000 | — | — |
| 1999-05-14 | $11.53 | $23.55 | 39,400 | — | — |
| 1999-05-13 | $11.59 | $23.68 | 64,400 | — | — |
| 1999-05-12 | $12.22 | $24.96 | 55,800 | — | — |
| 1999-05-11 | $13.00 | $26.55 | 49,200 | — | — |
| 1999-05-10 | $12.38 | $25.28 | 22,400 | — | — |
| 1999-05-07 | $11.75 | $24.00 | 13,600 | — | — |
| 1999-05-06 | $11.66 | $23.81 | 12,600 | — | — |
| 1999-05-05 | $11.53 | $23.55 | 80,600 | — | — |
| 1999-05-04 | $11.50 | $23.49 | 36,000 | — | — |
| 1999-05-03 | $11.72 | $23.94 | 38,000 | — | — |
| 1999-04-30 | $11.47 | $23.43 | 66,000 | — | — |
| 1999-04-29 | $11.56 | $23.62 | 24,800 | — | — |
| 1999-04-28 | $11.69 | $23.87 | 17,200 | — | — |
| 1999-04-27 | $11.66 | $23.53 | 49,600 | — | — |
| 1999-04-26 | $11.59 | $23.41 | 45,600 | — | — |
| 1999-04-23 | $11.94 | $24.10 | 5,200 | — | — |
| 1999-04-22 | $12.06 | $24.35 | 10,600 | — | — |
| 1999-04-21 | $12.00 | $24.23 | 14,600 | — | — |
| 1999-04-20 | $12.06 | $24.35 | 31,600 | — | — |
| 1999-04-19 | $12.25 | $24.73 | 25,000 | — | — |
| 1999-04-16 | $12.22 | $24.67 | 9,600 | — | — |
| 1999-04-15 | $12.28 | $24.79 | 34,400 | — | — |
| 1999-04-14 | $12.66 | $25.55 | 33,600 | — | — |
| 1999-04-13 | $12.56 | $25.36 | 15,600 | — | — |
| 1999-04-12 | $12.56 | $25.36 | 53,400 | — | — |
| 1999-04-09 | $12.47 | $25.17 | 32,200 | — | — |
| 1999-04-08 | $12.47 | $25.17 | 15,000 | — | — |
| 1999-04-07 | $12.31 | $24.86 | 21,000 | — | — |
| 1999-04-06 | $12.28 | $24.79 | 18,400 | — | — |
| 1999-04-05 | $12.28 | $24.79 | 22,800 | — | — |
| 1999-04-01 | $12.31 | $24.86 | 14,200 | — | — |
| 1999-03-31 | $12.25 | $24.73 | 56,400 | — | — |
| 1999-03-30 | $13.16 | $26.56 | 16,400 | — | — |
| 1999-03-29 | $12.63 | $25.49 | 9,400 | — | — |
| 1999-03-26 | $12.59 | $25.43 | 14,800 | — | — |
| 1999-03-25 | $12.25 | $24.73 | 11,400 | — | — |
| 1999-03-24 | $12.22 | $24.67 | 30,600 | — | — |
| 1999-03-23 | $12.22 | $24.67 | 57,200 | — | — |
| 1999-03-22 | $12.22 | $24.67 | 8,600 | — | — |
| 1999-03-19 | $12.19 | $24.61 | 48,600 | — | — |
| 1999-03-18 | $12.28 | $24.79 | 307,800 | — | — |
| 1999-03-17 | $12.31 | $24.86 | 27,400 | — | — |
| 1999-03-16 | $12.19 | $24.61 | 22,200 | — | — |
| 1999-03-15 | $12.44 | $25.11 | 6,000 | — | — |
| 1999-03-12 | $12.41 | $25.05 | 10,800 | — | — |
| 1999-03-11 | $12.25 | $24.73 | 43,000 | — | — |
| 1999-03-10 | $12.09 | $24.42 | 17,200 | — | — |
| 1999-03-09 | $12.25 | $24.73 | 47,200 | — | — |
| 1999-03-08 | $12.38 | $24.98 | 12,200 | — | — |
| 1999-03-05 | $12.41 | $25.05 | 20,800 | — | — |
| 1999-03-04 | $12.56 | $25.36 | 7,000 | — | — |
| 1999-03-03 | $12.75 | $25.74 | 19,600 | — | — |
| 1999-03-02 | $12.88 | $25.99 | 22,600 | — | — |
| 1999-03-01 | $12.31 | $24.86 | 7,000 | — | — |
| 1999-02-26 | $12.25 | $24.73 | 24,600 | — | — |
| 1999-02-25 | $12.16 | $24.54 | 12,400 | — | — |
| 1999-02-24 | $12.13 | $24.48 | 16,400 | — | — |
| 1999-02-23 | $12.13 | $24.48 | 46,400 | — | — |
| 1999-02-22 | $11.81 | $23.85 | 14,800 | — | — |
| 1999-02-19 | $11.91 | $24.04 | 39,000 | — | — |
| 1999-02-18 | $12.03 | $24.29 | 44,000 | — | — |
| 1999-02-17 | $12.16 | $24.54 | 58,200 | — | — |
| 1999-02-16 | $12.78 | $25.80 | 13,000 | — | — |
| 1999-02-12 | $12.44 | $25.11 | 32,000 | — | — |
| 1999-02-11 | $12.88 | $25.99 | 8,600 | — | — |
| 1999-02-10 | $12.69 | $25.62 | 14,800 | — | — |
| 1999-02-09 | $12.94 | $26.12 | 8,800 | — | — |
| 1999-02-08 | $13.06 | $26.37 | 29,200 | — | — |
| 1999-02-05 | $13.13 | $26.50 | 7,800 | — | — |
| 1999-02-04 | $13.19 | $26.62 | 17,800 | — | — |
| 1999-02-03 | $13.06 | $26.37 | 22,200 | — | — |
| 1999-02-02 | $12.53 | $25.30 | 38,200 | — | — |
| 1999-02-01 | $13.03 | $26.31 | 15,400 | — | — |
| 1999-01-29 | $13.03 | $26.31 | 24,200 | — | — |
| 1999-01-28 | $13.16 | $26.56 | 32,400 | — | — |
| 1999-01-27 | $12.50 | $24.96 | 16,600 | — | — |
| 1999-01-26 | $12.56 | $25.09 | 37,200 | — | — |
| 1999-01-25 | $12.75 | $25.46 | 18,600 | — | — |
| 1999-01-22 | $13.22 | $26.40 | 8,400 | — | — |
| 1999-01-21 | $13.13 | $26.21 | 9,200 | — | — |
| 1999-01-20 | $13.50 | $26.96 | 15,800 | — | — |
| 1999-01-19 | $13.81 | $27.59 | 6,000 | — | — |
| 1999-01-15 | $13.72 | $27.40 | 11,600 | — | — |
| 1999-01-14 | $13.38 | $26.71 | 20,400 | — | — |
| 1999-01-13 | $13.59 | $27.15 | 40,800 | — | — |
| 1999-01-12 | $14.25 | $28.46 | 7,400 | — | — |
| 1999-01-11 | $14.59 | $29.15 | 15,000 | — | — |
| 1999-01-08 | $14.84 | $29.64 | 8,800 | — | — |
| 1999-01-07 | $14.72 | $29.40 | 11,600 | — | — |
| 1999-01-06 | $14.53 | $29.02 | 10,400 | — | — |
| 1999-01-05 | $14.97 | $29.89 | 9,800 | — | — |
| 1999-01-04 | $15.14 | $30.24 | 12,000 | — | — |