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 | $20.56 | $57.60 | 207,700 | — | — |
| 1999-12-30 | $20.63 | $57.77 | 158,700 | — | — |
| 1999-12-29 | $20.50 | $57.42 | 535,100 | — | — |
| 1999-12-28 | $20.75 | $58.12 | 235,300 | — | — |
| 1999-12-27 | $20.75 | $58.12 | 248,500 | — | — |
| 1999-12-23 | $20.75 | $58.12 | 587,800 | — | — |
| 1999-12-22 | $20.75 | $58.12 | 184,600 | — | — |
| 1999-12-21 | $20.81 | $58.30 | 629,400 | — | — |
| 1999-12-20 | $20.94 | $58.65 | 1,313,700 | — | — |
| 1999-12-17 | $21.38 | $59.87 | 221,000 | — | — |
| 1999-12-16 | $21.38 | $59.87 | 474,500 | — | — |
| 1999-12-15 | $21.44 | $60.05 | 1,145,400 | — | — |
| 1999-12-14 | $21.13 | $59.17 | 751,800 | — | — |
| 1999-12-13 | $21.25 | $59.52 | 1,084,400 | — | — |
| 1999-12-10 | $21.25 | $59.52 | 598,900 | — | — |
| 1999-12-09 | $21.44 | $60.05 | 452,600 | — | — |
| 1999-12-08 | $21.25 | $59.52 | 317,100 | — | — |
| 1999-12-07 | $21.25 | $59.52 | 208,200 | — | — |
| 1999-12-06 | $21.31 | $59.70 | 217,000 | — | — |
| 1999-12-03 | $21.13 | $59.17 | 389,800 | — | — |
| 1999-12-02 | $20.75 | $58.12 | 423,200 | — | — |
| 1999-12-01 | $21.06 | $59.00 | 151,200 | — | — |
| 1999-11-30 | $21.13 | $59.17 | 334,500 | — | — |
| 1999-11-29 | $20.56 | $57.60 | 305,300 | — | — |
| 1999-11-26 | $20.81 | $58.02 | 120,300 | — | — |
| 1999-11-24 | $20.69 | $57.67 | 173,800 | — | — |
| 1999-11-23 | $20.56 | $57.32 | 332,200 | — | — |
| 1999-11-22 | $20.75 | $57.84 | 492,200 | — | — |
| 1999-11-19 | $21.19 | $59.06 | 549,500 | — | — |
| 1999-11-18 | $21.50 | $59.93 | 236,100 | — | — |
| 1999-11-17 | $21.31 | $59.41 | 749,700 | — | — |
| 1999-11-16 | $21.44 | $59.76 | 279,600 | — | — |
| 1999-11-15 | $21.38 | $59.59 | 113,900 | — | — |
| 1999-11-12 | $21.44 | $59.76 | 1,638,100 | — | — |
| 1999-11-11 | $21.31 | $59.41 | 351,300 | — | — |
| 1999-11-10 | $21.38 | $59.59 | 455,300 | — | — |
| 1999-11-09 | $21.31 | $59.41 | 667,200 | — | — |
| 1999-11-08 | $21.38 | $59.59 | 1,020,900 | — | — |
| 1999-11-05 | $21.31 | $59.41 | 738,200 | — | — |
| 1999-11-04 | $21.25 | $59.24 | 1,572,400 | — | — |
| 1999-11-03 | $21.25 | $59.24 | 936,300 | — | — |
| 1999-11-02 | $21.06 | $58.71 | 542,600 | — | — |
| 1999-11-01 | $21.00 | $58.54 | 638,800 | — | — |
| 1999-10-29 | $20.81 | $58.02 | 324,600 | — | — |
| 1999-10-28 | $20.88 | $58.19 | 669,700 | — | — |
| 1999-10-27 | $20.94 | $58.37 | 550,700 | — | — |
| 1999-10-26 | $21.00 | $58.54 | 589,400 | — | — |
| 1999-10-25 | $20.94 | $58.37 | 597,000 | — | — |
| 1999-10-22 | $20.75 | $57.84 | 270,900 | — | — |
| 1999-10-21 | $20.75 | $57.84 | 582,000 | — | — |
| 1999-10-20 | $21.13 | $58.89 | 519,800 | — | — |
| 1999-10-19 | $21.38 | $59.59 | 351,000 | — | — |
| 1999-10-18 | $21.38 | $59.59 | 468,700 | — | — |
| 1999-10-15 | $21.69 | $60.46 | 455,100 | — | — |
| 1999-10-14 | $21.81 | $60.81 | 1,044,600 | — | — |
| 1999-10-13 | $21.69 | $60.46 | 2,591,900 | — | — |
| 1999-10-12 | $21.25 | $59.24 | 1,934,300 | — | — |
| 1999-10-11 | $21.13 | $58.89 | 1,080,600 | — | — |
| 1999-10-08 | $20.56 | $57.32 | 1,521,100 | — | — |
| 1999-10-07 | $18.69 | $52.09 | 1,293,600 | — | — |
| 1999-10-06 | $18.44 | $51.40 | 245,000 | — | — |
| 1999-10-05 | $17.94 | $50.00 | 1,283,500 | — | — |
| 1999-10-04 | $18.31 | $51.05 | 639,700 | — | — |
| 1999-10-01 | $18.25 | $50.87 | 415,800 | — | — |
| 1999-09-30 | $18.38 | $51.22 | 323,000 | — | — |
| 1999-09-29 | $17.75 | $49.48 | 278,600 | — | — |
| 1999-09-28 | $17.75 | $49.48 | 231,500 | — | — |
| 1999-09-27 | $18.00 | $50.18 | 284,700 | — | — |
| 1999-09-24 | $18.13 | $50.53 | 215,800 | — | — |
| 1999-09-23 | $18.25 | $50.87 | 234,300 | — | — |
| 1999-09-22 | $18.56 | $51.75 | 1,015,200 | — | — |
| 1999-09-21 | $18.19 | $50.70 | 610,800 | — | — |
| 1999-09-20 | $18.44 | $51.40 | 407,400 | — | — |
| 1999-09-17 | $18.81 | $52.44 | 798,400 | — | — |
| 1999-09-16 | $18.13 | $50.53 | 308,000 | — | — |
| 1999-09-15 | $18.25 | $50.87 | 931,500 | — | — |
| 1999-09-14 | $17.56 | $48.96 | 152,500 | — | — |
| 1999-09-13 | $17.69 | $49.31 | 147,000 | — | — |
| 1999-09-10 | $17.88 | $49.83 | 303,500 | — | — |
| 1999-09-09 | $17.81 | $49.65 | 162,100 | — | — |
| 1999-09-08 | $17.56 | $48.96 | 186,100 | — | — |
| 1999-09-07 | $17.75 | $49.48 | 124,800 | — | — |
| 1999-09-03 | $17.94 | $50.00 | 256,100 | — | — |
| 1999-09-02 | $17.88 | $49.83 | 252,000 | — | — |
| 1999-09-01 | $17.81 | $49.65 | 513,500 | — | — |
| 1999-08-31 | $17.56 | $48.96 | 421,000 | — | — |
| 1999-08-30 | $17.50 | $48.78 | 251,200 | — | — |
| 1999-08-27 | $17.88 | $49.83 | 276,200 | — | — |
| 1999-08-26 | $17.75 | $49.48 | 293,900 | — | — |
| 1999-08-25 | $17.88 | $49.83 | 215,300 | — | — |
| 1999-08-24 | $17.63 | $49.13 | 168,000 | — | — |
| 1999-08-23 | $17.75 | $49.48 | 155,300 | — | — |
| 1999-08-20 | $17.88 | $49.83 | 155,400 | — | — |
| 1999-08-19 | $17.88 | $49.83 | 252,300 | — | — |
| 1999-08-18 | $17.69 | $49.31 | 263,300 | — | — |
| 1999-08-17 | $17.69 | $49.31 | 108,900 | — | — |
| 1999-08-16 | $17.69 | $49.31 | 249,800 | — | — |
| 1999-08-13 | $17.63 | $49.13 | 455,400 | — | — |
| 1999-08-12 | $17.81 | $49.65 | 94,100 | — | — |
| 1999-08-11 | $18.06 | $50.35 | 348,700 | — | — |
| 1999-08-10 | $18.13 | $50.53 | 188,300 | — | — |
| 1999-08-09 | $18.38 | $51.22 | 138,000 | — | — |
| 1999-08-06 | $18.44 | $51.40 | 151,900 | — | — |
| 1999-08-05 | $18.63 | $51.92 | 351,200 | — | — |
| 1999-08-04 | $18.50 | $51.57 | 176,300 | — | — |
| 1999-08-03 | $18.75 | $52.27 | 248,700 | — | — |
| 1999-08-02 | $18.75 | $52.27 | 437,900 | — | — |
| 1999-07-30 | $18.75 | $52.27 | 452,000 | — | — |
| 1999-07-29 | $18.56 | $51.75 | 308,000 | — | — |
| 1999-07-28 | $18.63 | $51.92 | 206,500 | — | — |
| 1999-07-27 | $18.75 | $52.27 | 276,000 | — | — |
| 1999-07-26 | $18.69 | $52.09 | 188,700 | — | — |
| 1999-07-23 | $18.94 | $52.79 | 160,100 | — | — |
| 1999-07-22 | $18.75 | $52.27 | 194,300 | — | — |
| 1999-07-21 | $18.50 | $51.57 | 196,600 | — | — |
| 1999-07-20 | $18.63 | $51.92 | 68,600 | — | — |
| 1999-07-19 | $18.56 | $51.75 | 192,400 | — | — |
| 1999-07-16 | $18.38 | $51.22 | 164,800 | — | — |
| 1999-07-15 | $18.50 | $51.57 | 159,900 | — | — |
| 1999-07-14 | $18.38 | $51.22 | 157,900 | — | — |
| 1999-07-13 | $18.13 | $50.53 | 389,500 | — | — |
| 1999-07-12 | $18.00 | $50.18 | 298,600 | — | — |
| 1999-07-09 | $17.88 | $49.83 | 232,600 | — | — |
| 1999-07-08 | $17.69 | $49.31 | 360,700 | — | — |
| 1999-07-07 | $17.63 | $49.13 | 350,000 | — | — |
| 1999-07-06 | $17.75 | $49.48 | 680,800 | — | — |
| 1999-07-02 | $17.63 | $49.13 | 189,900 | — | — |
| 1999-07-01 | $17.56 | $48.96 | 115,400 | — | — |
| 1999-06-30 | $17.88 | $49.83 | 648,800 | — | — |
| 1999-06-29 | $17.88 | $49.83 | 929,000 | — | — |
| 1999-06-28 | $17.81 | $49.65 | 216,600 | — | — |
| 1999-06-25 | $17.50 | $48.78 | 341,300 | — | — |
| 1999-06-24 | $17.69 | $49.31 | 235,200 | — | — |
| 1999-06-23 | $17.94 | $50.00 | 227,400 | — | — |
| 1999-06-22 | $18.00 | $50.18 | 449,800 | — | — |
| 1999-06-21 | $17.81 | $49.65 | 232,600 | — | — |
| 1999-06-18 | $17.81 | $49.65 | 257,600 | — | — |
| 1999-06-17 | $17.63 | $49.13 | 244,100 | — | — |
| 1999-06-16 | $17.94 | $50.00 | 318,700 | — | — |
| 1999-06-15 | $17.25 | $48.09 | 506,800 | — | — |
| 1999-06-14 | $17.31 | $48.26 | 302,600 | — | — |
| 1999-06-11 | $16.88 | $47.04 | 427,800 | — | — |
| 1999-06-10 | $17.13 | $47.74 | 207,800 | — | — |
| 1999-06-09 | $17.25 | $48.09 | 213,100 | — | — |
| 1999-06-08 | $17.13 | $47.74 | 226,400 | — | — |
| 1999-06-07 | $17.38 | $48.44 | 258,300 | — | — |
| 1999-06-04 | $17.50 | $48.78 | 60,100 | — | — |
| 1999-06-03 | $17.44 | $48.61 | 137,500 | — | — |
| 1999-06-02 | $17.38 | $48.44 | 162,400 | — | — |
| 1999-06-01 | $17.44 | $48.61 | 255,500 | — | — |
| 1999-05-28 | $17.63 | $49.13 | 196,800 | — | — |
| 1999-05-27 | $17.50 | $48.78 | 371,000 | — | — |
| 1999-05-26 | $17.13 | $47.74 | 226,500 | — | — |
| 1999-05-25 | $17.13 | $47.74 | 190,500 | — | — |
| 1999-05-24 | $17.00 | $47.39 | 290,900 | — | — |
| 1999-05-21 | $16.94 | $47.22 | 144,800 | — | — |
| 1999-05-20 | $16.81 | $46.87 | 146,700 | — | — |
| 1999-05-19 | $16.63 | $46.34 | 198,000 | — | — |
| 1999-05-18 | $16.81 | $46.87 | 317,400 | — | — |
| 1999-05-17 | $16.69 | $46.52 | 204,200 | — | — |
| 1999-05-14 | $16.63 | $46.34 | 147,500 | — | — |
| 1999-05-13 | $16.81 | $46.87 | 199,600 | — | — |
| 1999-05-12 | $16.50 | $46.00 | 195,000 | — | — |
| 1999-05-11 | $16.69 | $46.52 | 511,500 | — | — |
| 1999-05-10 | $16.44 | $45.82 | 339,100 | — | — |
| 1999-05-07 | $16.38 | $45.65 | 518,200 | — | — |
| 1999-05-06 | $16.06 | $44.78 | 949,500 | — | — |
| 1999-05-05 | $15.69 | $43.73 | 273,300 | — | — |
| 1999-05-04 | $16.00 | $44.60 | 112,300 | — | — |
| 1999-05-03 | $16.00 | $44.60 | 182,000 | — | — |
| 1999-04-30 | $15.81 | $44.08 | 1,107,100 | — | — |
| 1999-04-29 | $15.44 | $43.03 | 272,500 | — | — |
| 1999-04-28 | $14.75 | $41.12 | 154,000 | — | — |
| 1999-04-27 | $14.63 | $40.77 | 481,100 | — | — |
| 1999-04-26 | $14.69 | $40.94 | 116,300 | — | — |
| 1999-04-23 | $14.63 | $40.77 | 271,100 | — | — |
| 1999-04-22 | $14.75 | $41.12 | 1,031,900 | — | — |
| 1999-04-21 | $14.69 | $40.94 | 628,900 | — | — |
| 1999-04-20 | $14.88 | $41.47 | 446,800 | — | — |
| 1999-04-19 | $14.50 | $40.42 | 356,300 | — | — |
| 1999-04-16 | $14.19 | $39.55 | 174,700 | — | — |
| 1999-04-15 | $14.00 | $39.03 | 234,100 | — | — |
| 1999-04-14 | $13.75 | $38.33 | 122,800 | — | — |
| 1999-04-13 | $13.75 | $38.33 | 215,600 | — | — |
| 1999-04-12 | $14.13 | $39.38 | 218,900 | — | — |
| 1999-04-09 | $14.19 | $39.55 | 118,700 | — | — |
| 1999-04-08 | $14.00 | $39.03 | 410,700 | — | — |
| 1999-04-07 | $13.75 | $38.33 | 169,300 | — | — |
| 1999-04-06 | $14.06 | $39.20 | 225,000 | — | — |
| 1999-04-05 | $14.19 | $39.55 | 303,800 | — | — |
| 1999-04-01 | $14.13 | $39.38 | 446,100 | — | — |
| 1999-03-31 | $13.88 | $38.68 | 387,200 | — | — |
| 1999-03-30 | $14.25 | $39.72 | 170,000 | — | — |
| 1999-03-29 | $14.63 | $40.77 | 456,100 | — | — |
| 1999-03-26 | $14.63 | $40.77 | 293,900 | — | — |
| 1999-03-25 | $14.38 | $40.07 | 247,200 | — | — |
| 1999-03-24 | $14.50 | $40.42 | 319,300 | — | — |
| 1999-03-23 | $14.38 | $40.07 | 123,400 | — | — |
| 1999-03-22 | $14.38 | $40.07 | 124,900 | — | — |
| 1999-03-19 | $14.50 | $40.42 | 701,500 | — | — |
| 1999-03-18 | $14.69 | $40.94 | 685,700 | — | — |
| 1999-03-17 | $14.69 | $40.94 | 498,300 | — | — |
| 1999-03-16 | $14.63 | $40.77 | 761,900 | — | — |
| 1999-03-15 | $14.94 | $41.64 | 229,700 | — | — |
| 1999-03-12 | $14.88 | $41.47 | 845,600 | — | — |
| 1999-03-11 | $15.00 | $41.81 | 103,700 | — | — |
| 1999-03-10 | $15.00 | $41.81 | 377,300 | — | — |
| 1999-03-09 | $15.13 | $42.16 | 139,500 | — | — |
| 1999-03-08 | $15.38 | $42.86 | 275,900 | — | — |
| 1999-03-05 | $15.56 | $43.38 | 315,100 | — | — |
| 1999-03-04 | $15.31 | $42.69 | 144,400 | — | — |
| 1999-03-03 | $15.00 | $41.81 | 105,200 | — | — |
| 1999-03-02 | $15.00 | $41.81 | 261,100 | — | — |
| 1999-03-01 | $14.88 | $41.47 | 214,300 | — | — |
| 1999-02-26 | $15.00 | $41.81 | 268,800 | — | — |
| 1999-02-25 | $14.94 | $41.64 | 378,500 | — | — |
| 1999-02-24 | $14.88 | $41.47 | 411,200 | — | — |
| 1999-02-23 | $14.94 | $41.64 | 336,700 | — | — |
| 1999-02-22 | $14.88 | $41.47 | 150,700 | — | — |
| 1999-02-19 | $14.94 | $41.64 | 77,400 | — | — |
| 1999-02-18 | $15.00 | $41.81 | 200,800 | — | — |
| 1999-02-17 | $14.94 | $41.64 | 732,600 | — | — |
| 1999-02-16 | $14.69 | $40.94 | 294,100 | — | — |
| 1999-02-12 | $14.81 | $41.29 | 317,600 | — | — |
| 1999-02-11 | $15.25 | $42.51 | 383,100 | — | — |
| 1999-02-10 | $15.50 | $43.21 | 1,248,600 | — | — |
| 1999-02-09 | $15.56 | $43.38 | 717,200 | — | — |
| 1999-02-08 | $15.75 | $43.91 | 318,500 | — | — |
| 1999-02-05 | $15.69 | $43.73 | 551,400 | — | — |
| 1999-02-04 | $15.69 | $43.73 | 496,000 | — | — |
| 1999-02-03 | $15.81 | $44.08 | 303,800 | — | — |
| 1999-02-02 | $15.44 | $43.03 | 743,500 | — | — |
| 1999-02-01 | $15.44 | $43.03 | 247,500 | — | — |
| 1999-01-29 | $15.31 | $42.69 | 315,100 | — | — |
| 1999-01-28 | $15.56 | $43.38 | 193,700 | — | — |
| 1999-01-27 | $15.44 | $43.03 | 234,700 | — | — |
| 1999-01-26 | $15.63 | $43.56 | 825,900 | — | — |
| 1999-01-25 | $15.75 | $43.91 | 145,400 | — | — |
| 1999-01-22 | $15.88 | $44.25 | 1,035,400 | — | — |
| 1999-01-21 | $15.88 | $44.25 | 657,000 | — | — |
| 1999-01-20 | $16.00 | $44.60 | 1,392,200 | — | — |
| 1999-01-19 | $16.13 | $44.95 | 388,300 | — | — |
| 1999-01-15 | $16.00 | $44.60 | 274,600 | — | — |
| 1999-01-14 | $15.94 | $44.43 | 210,000 | — | — |
| 1999-01-13 | $15.94 | $44.43 | 127,200 | — | — |
| 1999-01-12 | $15.94 | $44.43 | 393,700 | — | — |
| 1999-01-11 | $16.13 | $44.95 | 226,400 | — | — |
| 1999-01-08 | $16.00 | $44.60 | 126,300 | — | — |
| 1999-01-07 | $16.25 | $45.30 | 258,900 | — | — |
| 1999-01-06 | $16.19 | $45.13 | 145,000 | — | — |
| 1999-01-05 | $16.19 | $45.13 | 652,800 | — | — |
| 1999-01-04 | $16.19 | $45.13 | 692,300 | — | — |