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 | $18.50 | $67.23 | 21,100 | — | — |
| 1999-12-30 | $18.25 | $66.32 | 19,100 | — | — |
| 1999-12-29 | $18.19 | $66.09 | 35,000 | — | — |
| 1999-12-28 | $17.88 | $64.95 | 86,700 | — | — |
| 1999-12-27 | $17.19 | $62.46 | 42,000 | — | — |
| 1999-12-23 | $16.88 | $61.32 | 51,200 | — | — |
| 1999-12-22 | $16.44 | $59.73 | 35,200 | — | — |
| 1999-12-21 | $16.63 | $60.41 | 30,400 | — | — |
| 1999-12-20 | $17.25 | $62.68 | 26,000 | — | — |
| 1999-12-17 | $17.00 | $61.78 | 73,000 | — | — |
| 1999-12-16 | $16.75 | $59.49 | 110,900 | — | — |
| 1999-12-15 | $16.50 | $58.60 | 42,100 | — | — |
| 1999-12-14 | $17.69 | $62.82 | 22,100 | — | — |
| 1999-12-13 | $17.75 | $63.04 | 50,000 | — | — |
| 1999-12-10 | $17.75 | $63.04 | 24,000 | — | — |
| 1999-12-09 | $17.44 | $61.93 | 46,900 | — | — |
| 1999-12-08 | $16.75 | $59.49 | 31,900 | — | — |
| 1999-12-07 | $16.88 | $59.93 | 46,800 | — | — |
| 1999-12-06 | $17.00 | $60.37 | 26,600 | — | — |
| 1999-12-03 | $17.13 | $60.82 | 188,100 | — | — |
| 1999-12-02 | $17.31 | $61.48 | 45,800 | — | — |
| 1999-12-01 | $17.25 | $61.26 | 18,900 | — | — |
| 1999-11-30 | $17.38 | $61.71 | 88,800 | — | — |
| 1999-11-29 | $17.50 | $62.15 | 14,200 | — | — |
| 1999-11-26 | $17.56 | $62.37 | 6,300 | — | — |
| 1999-11-24 | $17.69 | $62.82 | 14,900 | — | — |
| 1999-11-23 | $17.63 | $62.59 | 21,100 | — | — |
| 1999-11-22 | $17.38 | $61.71 | 20,900 | — | — |
| 1999-11-19 | $17.81 | $63.26 | 34,000 | — | — |
| 1999-11-18 | $17.81 | $63.26 | 30,300 | — | — |
| 1999-11-17 | $17.81 | $63.26 | 16,900 | — | — |
| 1999-11-16 | $17.88 | $63.48 | 38,800 | — | — |
| 1999-11-15 | $17.81 | $63.26 | 37,300 | — | — |
| 1999-11-12 | $17.75 | $63.04 | 24,700 | — | — |
| 1999-11-11 | $17.81 | $63.26 | 23,900 | — | — |
| 1999-11-10 | $18.13 | $64.37 | 16,900 | — | — |
| 1999-11-09 | $18.25 | $64.81 | 9,600 | — | — |
| 1999-11-08 | $18.38 | $65.26 | 18,900 | — | — |
| 1999-11-05 | $18.31 | $65.04 | 23,400 | — | — |
| 1999-11-04 | $18.38 | $65.26 | 20,000 | — | — |
| 1999-11-03 | $18.50 | $65.70 | 14,000 | — | — |
| 1999-11-02 | $18.38 | $65.26 | 15,600 | — | — |
| 1999-11-01 | $18.13 | $64.37 | 10,400 | — | — |
| 1999-10-29 | $18.31 | $65.04 | 18,000 | — | — |
| 1999-10-28 | $18.19 | $64.59 | 14,800 | — | — |
| 1999-10-27 | $18.00 | $63.93 | 24,300 | — | — |
| 1999-10-26 | $18.00 | $63.93 | 33,000 | — | — |
| 1999-10-25 | $18.13 | $64.37 | 13,100 | — | — |
| 1999-10-22 | $18.31 | $65.04 | 23,300 | — | — |
| 1999-10-21 | $18.13 | $64.37 | 22,800 | — | — |
| 1999-10-20 | $18.19 | $64.59 | 8,500 | — | — |
| 1999-10-19 | $18.25 | $64.81 | 16,700 | — | — |
| 1999-10-18 | $18.44 | $65.48 | 23,700 | — | — |
| 1999-10-15 | $18.25 | $64.81 | 12,100 | — | — |
| 1999-10-14 | $18.25 | $64.81 | 29,300 | — | — |
| 1999-10-13 | $18.06 | $64.15 | 3,100 | — | — |
| 1999-10-12 | $18.25 | $64.81 | 10,200 | — | — |
| 1999-10-11 | $18.31 | $65.04 | 10,800 | — | — |
| 1999-10-08 | $18.19 | $64.59 | 14,000 | — | — |
| 1999-10-07 | $18.19 | $64.59 | 4,100 | — | — |
| 1999-10-06 | $18.19 | $64.59 | 48,100 | — | — |
| 1999-10-05 | $18.38 | $65.26 | 20,500 | — | — |
| 1999-10-04 | $18.13 | $64.37 | 10,400 | — | — |
| 1999-10-01 | $18.19 | $64.59 | 53,600 | — | — |
| 1999-09-30 | $18.13 | $64.37 | 23,800 | — | — |
| 1999-09-29 | $17.75 | $63.04 | 19,000 | — | — |
| 1999-09-28 | $17.94 | $63.70 | 17,100 | — | — |
| 1999-09-27 | $17.81 | $63.26 | 12,600 | — | — |
| 1999-09-24 | $17.63 | $62.59 | 19,100 | — | — |
| 1999-09-23 | $17.81 | $63.26 | 12,700 | — | — |
| 1999-09-22 | $18.13 | $64.37 | 35,000 | — | — |
| 1999-09-21 | $17.63 | $62.59 | 15,800 | — | — |
| 1999-09-20 | $17.75 | $63.04 | 9,800 | — | — |
| 1999-09-17 | $17.94 | $63.70 | 14,800 | — | — |
| 1999-09-16 | $18.25 | $63.46 | 24,100 | — | — |
| 1999-09-15 | $18.44 | $64.12 | 13,200 | — | — |
| 1999-09-14 | $18.44 | $64.12 | 25,200 | — | — |
| 1999-09-13 | $18.63 | $64.77 | 11,700 | — | — |
| 1999-09-10 | $18.50 | $64.33 | 30,100 | — | — |
| 1999-09-09 | $18.38 | $63.90 | 18,900 | — | — |
| 1999-09-08 | $18.44 | $64.12 | 11,600 | — | — |
| 1999-09-07 | $18.44 | $64.12 | 17,700 | — | — |
| 1999-09-03 | $18.19 | $63.25 | 26,700 | — | — |
| 1999-09-02 | $18.13 | $63.03 | 26,200 | — | — |
| 1999-09-01 | $18.38 | $63.90 | 19,100 | — | — |
| 1999-08-31 | $18.63 | $64.77 | 58,000 | — | — |
| 1999-08-30 | $18.25 | $63.46 | 4,200 | — | — |
| 1999-08-27 | $18.38 | $63.90 | 9,600 | — | — |
| 1999-08-26 | $18.38 | $63.90 | 8,100 | — | — |
| 1999-08-25 | $18.31 | $63.68 | 9,400 | — | — |
| 1999-08-24 | $18.31 | $63.68 | 20,600 | — | — |
| 1999-08-23 | $18.13 | $63.03 | 11,600 | — | — |
| 1999-08-20 | $18.06 | $62.81 | 7,800 | — | — |
| 1999-08-19 | $18.38 | $63.90 | 10,100 | — | — |
| 1999-08-18 | $18.19 | $63.25 | 7,000 | — | — |
| 1999-08-17 | $18.00 | $62.59 | 16,000 | — | — |
| 1999-08-16 | $18.13 | $63.03 | 25,600 | — | — |
| 1999-08-13 | $17.94 | $62.38 | 9,100 | — | — |
| 1999-08-12 | $17.81 | $61.94 | 23,200 | — | — |
| 1999-08-11 | $18.19 | $63.25 | 32,300 | — | — |
| 1999-08-10 | $18.13 | $63.03 | 28,300 | — | — |
| 1999-08-09 | $18.50 | $64.33 | 20,700 | — | — |
| 1999-08-06 | $18.81 | $65.42 | 11,900 | — | — |
| 1999-08-05 | $18.44 | $64.12 | 30,600 | — | — |
| 1999-08-04 | $17.88 | $62.16 | 40,900 | — | — |
| 1999-08-03 | $18.50 | $64.33 | 20,400 | — | — |
| 1999-08-02 | $18.69 | $64.98 | 14,400 | — | — |
| 1999-07-30 | $18.63 | $64.77 | 16,100 | — | — |
| 1999-07-29 | $18.81 | $65.42 | 15,000 | — | — |
| 1999-07-28 | $19.44 | $67.59 | 9,400 | — | — |
| 1999-07-27 | $19.50 | $67.81 | 13,500 | — | — |
| 1999-07-26 | $19.19 | $66.72 | 12,000 | — | — |
| 1999-07-23 | $18.94 | $65.85 | 15,600 | — | — |
| 1999-07-22 | $19.19 | $66.72 | 11,700 | — | — |
| 1999-07-21 | $19.13 | $66.51 | 33,100 | — | — |
| 1999-07-20 | $19.00 | $66.07 | 36,800 | — | — |
| 1999-07-19 | $19.44 | $67.59 | 25,500 | — | — |
| 1999-07-16 | $19.81 | $68.90 | 18,200 | — | — |
| 1999-07-15 | $19.94 | $69.33 | 19,100 | — | — |
| 1999-07-14 | $19.94 | $69.33 | 11,800 | — | — |
| 1999-07-13 | $20.06 | $69.77 | 12,800 | — | — |
| 1999-07-12 | $20.13 | $69.98 | 15,600 | — | — |
| 1999-07-09 | $20.31 | $70.64 | 12,300 | — | — |
| 1999-07-08 | $20.25 | $70.42 | 50,400 | — | — |
| 1999-07-07 | $20.38 | $70.85 | 11,000 | — | — |
| 1999-07-06 | $20.19 | $70.20 | 14,700 | — | — |
| 1999-07-02 | $21.13 | $73.46 | 54,100 | — | — |
| 1999-07-01 | $20.94 | $72.81 | 31,700 | — | — |
| 1999-06-30 | $20.06 | $69.77 | 37,300 | — | — |
| 1999-06-29 | $20.31 | $70.64 | 18,300 | — | — |
| 1999-06-28 | $20.38 | $70.85 | 17,400 | — | — |
| 1999-06-25 | $20.25 | $70.42 | 25,800 | — | — |
| 1999-06-24 | $20.50 | $71.29 | 30,700 | — | — |
| 1999-06-23 | $20.38 | $70.85 | 11,400 | — | — |
| 1999-06-22 | $20.38 | $70.85 | 25,000 | — | — |
| 1999-06-21 | $20.38 | $70.85 | 24,700 | — | — |
| 1999-06-18 | $20.25 | $70.42 | 29,900 | — | — |
| 1999-06-17 | $20.25 | $70.42 | 21,100 | — | — |
| 1999-06-16 | $20.56 | $70.25 | 53,400 | — | — |
| 1999-06-15 | $20.19 | $68.97 | 14,400 | — | — |
| 1999-06-14 | $20.56 | $70.25 | 25,500 | — | — |
| 1999-06-11 | $20.25 | $69.19 | 25,100 | — | — |
| 1999-06-10 | $20.50 | $70.04 | 45,900 | — | — |
| 1999-06-09 | $20.38 | $69.61 | 38,600 | — | — |
| 1999-06-08 | $20.63 | $70.47 | 11,700 | — | — |
| 1999-06-07 | $20.56 | $70.25 | 12,700 | — | — |
| 1999-06-04 | $20.75 | $70.89 | 17,200 | — | — |
| 1999-06-03 | $20.44 | $69.83 | 25,700 | — | — |
| 1999-06-02 | $20.25 | $69.19 | 9,400 | — | — |
| 1999-06-01 | $20.44 | $69.83 | 15,600 | — | — |
| 1999-05-28 | $20.31 | $69.40 | 22,500 | — | — |
| 1999-05-27 | $20.06 | $68.55 | 16,800 | — | — |
| 1999-05-26 | $20.63 | $70.47 | 52,900 | — | — |
| 1999-05-25 | $20.75 | $70.89 | 72,300 | — | — |
| 1999-05-24 | $20.50 | $70.04 | 48,000 | — | — |
| 1999-05-21 | $20.25 | $69.19 | 43,500 | — | — |
| 1999-05-20 | $20.63 | $70.47 | 149,800 | — | — |
| 1999-05-19 | $20.69 | $70.68 | 76,500 | — | — |
| 1999-05-18 | $19.75 | $67.48 | 11,500 | — | — |
| 1999-05-17 | $19.38 | $66.20 | 15,000 | — | — |
| 1999-05-14 | $19.44 | $66.41 | 26,800 | — | — |
| 1999-05-13 | $20.19 | $68.97 | 23,600 | — | — |
| 1999-05-12 | $19.81 | $67.69 | 62,300 | — | — |
| 1999-05-11 | $19.06 | $65.13 | 38,500 | — | — |
| 1999-05-10 | $18.69 | $63.85 | 42,800 | — | — |
| 1999-05-07 | $18.69 | $63.85 | 30,300 | — | — |
| 1999-05-06 | $18.38 | $62.78 | 34,600 | — | — |
| 1999-05-05 | $18.63 | $63.63 | 27,300 | — | — |
| 1999-05-04 | $19.00 | $64.91 | 29,800 | — | — |
| 1999-05-03 | $18.88 | $64.49 | 39,100 | — | — |
| 1999-04-30 | $18.06 | $61.71 | 30,300 | — | — |
| 1999-04-29 | $17.88 | $61.07 | 27,100 | — | — |
| 1999-04-28 | $17.63 | $60.22 | 43,600 | — | — |
| 1999-04-27 | $17.63 | $60.22 | 31,700 | — | — |
| 1999-04-26 | $17.38 | $59.36 | 43,800 | — | — |
| 1999-04-23 | $17.75 | $60.64 | 54,100 | — | — |
| 1999-04-22 | $17.81 | $60.86 | 27,900 | — | — |
| 1999-04-21 | $17.81 | $60.86 | 29,500 | — | — |
| 1999-04-20 | $18.06 | $61.71 | 31,500 | — | — |
| 1999-04-19 | $17.88 | $61.07 | 28,500 | — | — |
| 1999-04-16 | $17.63 | $60.22 | 39,300 | — | — |
| 1999-04-15 | $16.88 | $57.65 | 53,200 | — | — |
| 1999-04-14 | $16.56 | $56.59 | 55,600 | — | — |
| 1999-04-13 | $16.56 | $56.59 | 51,400 | — | — |
| 1999-04-12 | $16.63 | $56.80 | 119,100 | — | — |
| 1999-04-09 | $16.19 | $55.31 | 43,600 | — | — |
| 1999-04-08 | $15.94 | $54.45 | 152,400 | — | — |
| 1999-04-07 | $16.25 | $55.52 | 11,800 | — | — |
| 1999-04-06 | $16.38 | $55.95 | 31,900 | — | — |
| 1999-04-05 | $16.56 | $56.59 | 27,800 | — | — |
| 1999-04-01 | $16.44 | $56.16 | 16,100 | — | — |
| 1999-03-31 | $16.13 | $55.09 | 33,000 | — | — |
| 1999-03-30 | $16.50 | $56.37 | 26,200 | — | — |
| 1999-03-29 | $15.88 | $54.24 | 38,100 | — | — |
| 1999-03-26 | $15.75 | $53.81 | 43,900 | — | — |
| 1999-03-25 | $15.81 | $54.02 | 84,100 | — | — |
| 1999-03-24 | $15.88 | $54.24 | 52,900 | — | — |
| 1999-03-23 | $15.88 | $54.24 | 85,500 | — | — |
| 1999-03-22 | $15.75 | $53.81 | 50,500 | — | — |
| 1999-03-19 | $16.00 | $54.67 | 101,100 | — | — |
| 1999-03-18 | $16.63 | $56.80 | 34,000 | — | — |
| 1999-03-17 | $16.50 | $56.37 | 40,900 | — | — |
| 1999-03-16 | $17.13 | $57.28 | 30,900 | — | — |
| 1999-03-15 | $17.31 | $57.91 | 12,800 | — | — |
| 1999-03-12 | $17.06 | $57.07 | 13,400 | — | — |
| 1999-03-11 | $17.13 | $57.28 | 13,300 | — | — |
| 1999-03-10 | $16.94 | $56.65 | 22,500 | — | — |
| 1999-03-09 | $17.06 | $57.07 | 19,500 | — | — |
| 1999-03-08 | $17.19 | $57.49 | 18,200 | — | — |
| 1999-03-05 | $17.19 | $57.49 | 13,900 | — | — |
| 1999-03-04 | $17.19 | $57.49 | 19,700 | — | — |
| 1999-03-03 | $17.06 | $57.07 | 21,300 | — | — |
| 1999-03-02 | $17.38 | $58.12 | 18,600 | — | — |
| 1999-03-01 | $17.50 | $58.53 | 16,000 | — | — |
| 1999-02-26 | $17.50 | $58.53 | 16,000 | — | — |
| 1999-02-25 | $17.44 | $58.32 | 10,100 | — | — |
| 1999-02-24 | $17.44 | $58.32 | 15,800 | — | — |
| 1999-02-23 | $17.50 | $58.53 | 18,900 | — | — |
| 1999-02-22 | $17.38 | $58.12 | 25,800 | — | — |
| 1999-02-19 | $17.19 | $57.49 | 65,000 | — | — |
| 1999-02-18 | $17.25 | $57.70 | 23,000 | — | — |
| 1999-02-17 | $16.94 | $56.65 | 23,600 | — | — |
| 1999-02-16 | $17.88 | $59.79 | 27,100 | — | — |
| 1999-02-12 | $17.81 | $59.58 | 26,800 | — | — |
| 1999-02-11 | $17.63 | $58.95 | 23,200 | — | — |
| 1999-02-10 | $17.31 | $57.91 | 19,700 | — | — |
| 1999-02-09 | $17.88 | $59.79 | 41,400 | — | — |
| 1999-02-08 | $18.13 | $60.62 | 16,400 | — | — |
| 1999-02-05 | $18.06 | $60.41 | 48,300 | — | — |
| 1999-02-04 | $18.31 | $61.25 | 25,800 | — | — |
| 1999-02-03 | $18.31 | $61.25 | 27,100 | — | — |
| 1999-02-02 | $18.38 | $61.46 | 96,300 | — | — |
| 1999-02-01 | $18.19 | $60.83 | 24,300 | — | — |
| 1999-01-29 | $18.31 | $61.25 | 13,200 | — | — |
| 1999-01-28 | $18.56 | $62.09 | 13,100 | — | — |
| 1999-01-27 | $18.69 | $62.51 | 11,700 | — | — |
| 1999-01-26 | $18.81 | $62.92 | 9,700 | — | — |
| 1999-01-25 | $18.75 | $62.71 | 19,000 | — | — |
| 1999-01-22 | $18.44 | $61.67 | 32,400 | — | — |
| 1999-01-21 | $18.25 | $61.04 | 24,100 | — | — |
| 1999-01-20 | $18.19 | $60.83 | 48,700 | — | — |
| 1999-01-19 | $18.56 | $62.09 | 7,200 | — | — |
| 1999-01-15 | $18.38 | $61.46 | 26,200 | — | — |
| 1999-01-14 | $18.38 | $61.46 | 16,300 | — | — |
| 1999-01-13 | $18.63 | $62.30 | 14,500 | — | — |
| 1999-01-12 | $18.75 | $62.71 | 21,100 | — | — |
| 1999-01-11 | $19.00 | $63.55 | 24,800 | — | — |
| 1999-01-08 | $19.13 | $63.97 | 29,300 | — | — |
| 1999-01-07 | $18.94 | $63.34 | 10,100 | — | — |
| 1999-01-06 | $18.81 | $62.92 | 18,700 | — | — |
| 1999-01-05 | $18.63 | $62.30 | 13,500 | — | — |
| 1999-01-04 | $18.56 | $62.09 | 20,900 | — | — |