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
- 1973-05-03 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 | $18.81 | $44.04 | 69,700 | — | — |
| 1999-12-30 | $18.75 | $43.89 | 105,900 | — | — |
| 1999-12-29 | $18.94 | $43.28 | 88,600 | — | — |
| 1999-12-28 | $18.44 | $42.13 | 123,700 | — | — |
| 1999-12-27 | $18.25 | $41.71 | 116,500 | — | — |
| 1999-12-23 | $18.19 | $41.56 | 120,200 | — | — |
| 1999-12-22 | $18.13 | $41.42 | 174,800 | — | — |
| 1999-12-21 | $18.00 | $41.13 | 147,700 | — | — |
| 1999-12-20 | $17.88 | $40.85 | 176,200 | — | — |
| 1999-12-17 | $17.50 | $39.99 | 166,600 | — | — |
| 1999-12-16 | $16.94 | $38.71 | 1,148,800 | — | — |
| 1999-12-15 | $16.63 | $37.99 | 225,900 | — | — |
| 1999-12-14 | $17.25 | $39.42 | 249,300 | — | — |
| 1999-12-13 | $17.75 | $40.56 | 164,500 | — | — |
| 1999-12-10 | $17.88 | $40.85 | 88,200 | — | — |
| 1999-12-09 | $17.81 | $40.71 | 167,000 | — | — |
| 1999-12-08 | $18.00 | $41.13 | 191,200 | — | — |
| 1999-12-07 | $18.06 | $41.28 | 86,700 | — | — |
| 1999-12-06 | $17.94 | $40.99 | 163,000 | — | — |
| 1999-12-03 | $18.00 | $41.13 | 95,200 | — | — |
| 1999-12-02 | $18.13 | $41.42 | 59,200 | — | — |
| 1999-12-01 | $18.13 | $41.42 | 245,000 | — | — |
| 1999-11-30 | $18.00 | $41.13 | 250,000 | — | — |
| 1999-11-29 | $18.38 | $41.99 | 90,700 | — | — |
| 1999-11-26 | $18.69 | $42.71 | 13,100 | — | — |
| 1999-11-24 | $18.88 | $43.13 | 81,400 | — | — |
| 1999-11-23 | $18.75 | $42.85 | 57,300 | — | — |
| 1999-11-22 | $19.00 | $43.42 | 39,300 | — | — |
| 1999-11-19 | $19.25 | $43.99 | 72,400 | — | — |
| 1999-11-18 | $19.06 | $43.56 | 32,100 | — | — |
| 1999-11-17 | $19.06 | $43.56 | 157,200 | — | — |
| 1999-11-16 | $19.19 | $43.85 | 171,700 | — | — |
| 1999-11-15 | $19.19 | $43.85 | 70,500 | — | — |
| 1999-11-12 | $19.25 | $43.99 | 61,300 | — | — |
| 1999-11-11 | $19.13 | $43.71 | 86,600 | — | — |
| 1999-11-10 | $19.19 | $43.85 | 67,400 | — | — |
| 1999-11-09 | $19.38 | $44.28 | 122,200 | — | — |
| 1999-11-08 | $19.50 | $44.56 | 202,100 | — | — |
| 1999-11-05 | $19.50 | $44.56 | 90,400 | — | — |
| 1999-11-04 | $19.63 | $44.85 | 236,600 | — | — |
| 1999-11-03 | $19.56 | $44.71 | 117,500 | — | — |
| 1999-11-02 | $19.13 | $43.71 | 58,700 | — | — |
| 1999-11-01 | $18.75 | $42.85 | 73,700 | — | — |
| 1999-10-29 | $18.19 | $41.56 | 54,600 | — | — |
| 1999-10-28 | $18.00 | $41.13 | 45,900 | — | — |
| 1999-10-27 | $18.13 | $41.42 | 100,100 | — | — |
| 1999-10-26 | $18.25 | $41.71 | 77,800 | — | — |
| 1999-10-25 | $18.38 | $41.99 | 79,000 | — | — |
| 1999-10-22 | $18.44 | $42.13 | 113,200 | — | — |
| 1999-10-21 | $18.50 | $42.28 | 264,700 | — | — |
| 1999-10-20 | $18.94 | $43.28 | 42,800 | — | — |
| 1999-10-19 | $19.00 | $43.42 | 104,000 | — | — |
| 1999-10-18 | $19.13 | $43.71 | 61,700 | — | — |
| 1999-10-15 | $18.75 | $42.85 | 43,300 | — | — |
| 1999-10-14 | $19.00 | $43.42 | 77,200 | — | — |
| 1999-10-13 | $19.13 | $43.71 | 56,000 | — | — |
| 1999-10-12 | $19.00 | $43.42 | 101,400 | — | — |
| 1999-10-11 | $19.38 | $44.28 | 42,300 | — | — |
| 1999-10-08 | $19.75 | $45.13 | 32,500 | — | — |
| 1999-10-07 | $19.63 | $44.85 | 32,800 | — | — |
| 1999-10-06 | $19.75 | $45.13 | 101,800 | — | — |
| 1999-10-05 | $19.88 | $45.42 | 82,800 | — | — |
| 1999-10-04 | $20.13 | $45.99 | 37,100 | — | — |
| 1999-10-01 | $20.31 | $45.39 | 42,300 | — | — |
| 1999-09-30 | $20.94 | $46.79 | 51,400 | — | — |
| 1999-09-29 | $20.31 | $45.39 | 63,500 | — | — |
| 1999-09-28 | $20.44 | $45.67 | 142,200 | — | — |
| 1999-09-27 | $20.75 | $46.37 | 77,200 | — | — |
| 1999-09-24 | $20.75 | $46.37 | 49,300 | — | — |
| 1999-09-23 | $20.63 | $46.09 | 29,100 | — | — |
| 1999-09-22 | $20.75 | $46.37 | 28,300 | — | — |
| 1999-09-21 | $20.81 | $46.51 | 61,900 | — | — |
| 1999-09-20 | $21.00 | $46.93 | 47,500 | — | — |
| 1999-09-17 | $21.13 | $47.21 | 35,500 | — | — |
| 1999-09-16 | $21.25 | $47.49 | 71,300 | — | — |
| 1999-09-15 | $21.44 | $47.91 | 56,100 | — | — |
| 1999-09-14 | $21.56 | $48.18 | 64,700 | — | — |
| 1999-09-13 | $21.81 | $48.74 | 67,500 | — | — |
| 1999-09-10 | $22.06 | $49.30 | 92,800 | — | — |
| 1999-09-09 | $22.13 | $49.44 | 76,700 | — | — |
| 1999-09-08 | $22.38 | $50.00 | 235,700 | — | — |
| 1999-09-07 | $23.00 | $51.40 | 279,900 | — | — |
| 1999-09-03 | $23.94 | $53.49 | 111,900 | — | — |
| 1999-09-02 | $23.31 | $52.09 | 231,000 | — | — |
| 1999-09-01 | $22.63 | $50.56 | 216,100 | — | — |
| 1999-08-31 | $21.88 | $48.88 | 67,800 | — | — |
| 1999-08-30 | $21.69 | $48.46 | 21,400 | — | — |
| 1999-08-27 | $21.88 | $48.88 | 117,900 | — | — |
| 1999-08-26 | $21.63 | $48.32 | 131,600 | — | — |
| 1999-08-25 | $21.56 | $48.18 | 97,100 | — | — |
| 1999-08-24 | $21.63 | $48.32 | 49,900 | — | — |
| 1999-08-23 | $21.63 | $48.32 | 82,900 | — | — |
| 1999-08-20 | $21.56 | $48.18 | 147,700 | — | — |
| 1999-08-19 | $21.81 | $48.74 | 32,100 | — | — |
| 1999-08-18 | $22.13 | $49.44 | 17,300 | — | — |
| 1999-08-17 | $22.13 | $49.44 | 37,300 | — | — |
| 1999-08-16 | $22.31 | $49.86 | 24,700 | — | — |
| 1999-08-13 | $22.19 | $49.58 | 64,200 | — | — |
| 1999-08-12 | $22.31 | $49.86 | 54,900 | — | — |
| 1999-08-11 | $22.06 | $49.30 | 47,500 | — | — |
| 1999-08-10 | $22.06 | $49.30 | 72,400 | — | — |
| 1999-08-09 | $22.25 | $49.72 | 25,500 | — | — |
| 1999-08-06 | $22.25 | $49.72 | 50,500 | — | — |
| 1999-08-05 | $22.44 | $50.14 | 47,600 | — | — |
| 1999-08-04 | $22.31 | $49.86 | 53,300 | — | — |
| 1999-08-03 | $22.56 | $50.42 | 65,000 | — | — |
| 1999-08-02 | $22.75 | $50.84 | 34,300 | — | — |
| 1999-07-30 | $22.63 | $50.56 | 43,600 | — | — |
| 1999-07-29 | $22.06 | $49.30 | 30,500 | — | — |
| 1999-07-28 | $22.25 | $49.72 | 28,200 | — | — |
| 1999-07-27 | $22.13 | $49.44 | 36,400 | — | — |
| 1999-07-26 | $21.69 | $48.46 | 55,300 | — | — |
| 1999-07-23 | $21.69 | $48.46 | 62,600 | — | — |
| 1999-07-22 | $22.25 | $49.72 | 33,800 | — | — |
| 1999-07-21 | $22.31 | $49.86 | 31,200 | — | — |
| 1999-07-20 | $22.38 | $50.00 | 38,500 | — | — |
| 1999-07-19 | $22.19 | $49.58 | 145,300 | — | — |
| 1999-07-16 | $22.50 | $50.28 | 37,000 | — | — |
| 1999-07-15 | $22.44 | $50.14 | 74,100 | — | — |
| 1999-07-14 | $22.31 | $49.86 | 48,000 | — | — |
| 1999-07-13 | $22.31 | $49.86 | 39,000 | — | — |
| 1999-07-12 | $22.19 | $49.58 | 117,600 | — | — |
| 1999-07-09 | $22.50 | $50.28 | 121,900 | — | — |
| 1999-07-08 | $22.75 | $50.84 | 57,600 | — | — |
| 1999-07-07 | $22.63 | $50.56 | 34,400 | — | — |
| 1999-07-06 | $23.06 | $51.54 | 30,400 | — | — |
| 1999-07-02 | $23.13 | $51.68 | 72,400 | — | — |
| 1999-07-01 | $23.31 | $52.09 | 43,100 | — | — |
| 1999-06-30 | $22.94 | $51.26 | 73,200 | — | — |
| 1999-06-29 | $23.00 | $51.40 | 46,200 | — | — |
| 1999-06-28 | $23.19 | $51.82 | 98,700 | — | — |
| 1999-06-25 | $22.75 | $50.84 | 55,500 | — | — |
| 1999-06-24 | $22.63 | $50.56 | 30,300 | — | — |
| 1999-06-23 | $23.25 | $51.96 | 29,700 | — | — |
| 1999-06-22 | $23.88 | $52.37 | 100,800 | — | — |
| 1999-06-21 | $23.88 | $52.37 | 82,900 | — | — |
| 1999-06-18 | $23.63 | $51.82 | 121,900 | — | — |
| 1999-06-17 | $23.56 | $51.68 | 58,700 | — | — |
| 1999-06-16 | $23.63 | $51.82 | 44,900 | — | — |
| 1999-06-15 | $23.63 | $51.82 | 154,500 | — | — |
| 1999-06-14 | $22.88 | $50.18 | 54,100 | — | — |
| 1999-06-11 | $22.88 | $50.18 | 79,300 | — | — |
| 1999-06-10 | $23.06 | $50.59 | 70,600 | — | — |
| 1999-06-09 | $22.88 | $50.18 | 31,700 | — | — |
| 1999-06-08 | $22.81 | $50.04 | 56,400 | — | — |
| 1999-06-07 | $22.75 | $49.90 | 26,800 | — | — |
| 1999-06-04 | $23.00 | $50.45 | 20,800 | — | — |
| 1999-06-03 | $23.13 | $50.72 | 56,500 | — | — |
| 1999-06-02 | $22.94 | $50.31 | 66,600 | — | — |
| 1999-06-01 | $23.00 | $50.45 | 31,100 | — | — |
| 1999-05-28 | $23.13 | $50.72 | 34,600 | — | — |
| 1999-05-27 | $22.88 | $50.18 | 38,300 | — | — |
| 1999-05-26 | $22.88 | $50.18 | 109,800 | — | — |
| 1999-05-25 | $22.94 | $50.31 | 104,500 | — | — |
| 1999-05-24 | $22.94 | $50.31 | 94,500 | — | — |
| 1999-05-21 | $23.06 | $50.59 | 174,200 | — | — |
| 1999-05-20 | $23.38 | $51.27 | 118,500 | — | — |
| 1999-05-19 | $22.94 | $50.31 | 63,000 | — | — |
| 1999-05-18 | $22.88 | $50.18 | 74,400 | — | — |
| 1999-05-17 | $23.25 | $51.00 | 55,200 | — | — |
| 1999-05-14 | $23.69 | $51.96 | 40,400 | — | — |
| 1999-05-13 | $23.81 | $52.23 | 78,200 | — | — |
| 1999-05-12 | $23.75 | $52.09 | 121,600 | — | — |
| 1999-05-11 | $23.50 | $51.55 | 140,500 | — | — |
| 1999-05-10 | $23.63 | $51.82 | 102,400 | — | — |
| 1999-05-07 | $23.31 | $51.13 | 42,800 | — | — |
| 1999-05-06 | $23.38 | $51.27 | 45,600 | — | — |
| 1999-05-05 | $23.75 | $52.09 | 50,000 | — | — |
| 1999-05-04 | $23.44 | $51.41 | 78,500 | — | — |
| 1999-05-03 | $23.56 | $51.68 | 75,400 | — | — |
| 1999-04-30 | $23.88 | $52.37 | 80,900 | — | — |
| 1999-04-29 | $23.31 | $51.13 | 55,300 | — | — |
| 1999-04-28 | $23.69 | $51.96 | 128,800 | — | — |
| 1999-04-27 | $23.50 | $51.55 | 46,100 | — | — |
| 1999-04-26 | $23.31 | $51.13 | 73,200 | — | — |
| 1999-04-23 | $24.06 | $52.78 | 111,200 | — | — |
| 1999-04-22 | $23.19 | $50.86 | 42,800 | — | — |
| 1999-04-21 | $23.00 | $50.45 | 96,500 | — | — |
| 1999-04-20 | $22.50 | $49.35 | 67,200 | — | — |
| 1999-04-19 | $22.75 | $49.90 | 255,200 | — | — |
| 1999-04-16 | $21.94 | $48.12 | 227,000 | — | — |
| 1999-04-15 | $21.44 | $47.02 | 103,500 | — | — |
| 1999-04-14 | $21.63 | $47.43 | 133,500 | — | — |
| 1999-04-13 | $21.44 | $47.02 | 40,800 | — | — |
| 1999-04-12 | $21.13 | $46.34 | 59,600 | — | — |
| 1999-04-09 | $20.94 | $45.93 | 26,500 | — | — |
| 1999-04-08 | $21.06 | $46.20 | 37,500 | — | — |
| 1999-04-07 | $21.19 | $46.47 | 41,000 | — | — |
| 1999-04-06 | $21.06 | $46.20 | 38,300 | — | — |
| 1999-04-05 | $21.06 | $46.20 | 59,300 | — | — |
| 1999-04-01 | $21.00 | $46.06 | 81,300 | — | — |
| 1999-03-31 | $21.19 | $46.47 | 54,000 | — | — |
| 1999-03-30 | $21.19 | $46.47 | 27,600 | — | — |
| 1999-03-29 | $21.31 | $46.75 | 23,000 | — | — |
| 1999-03-26 | $21.31 | $46.75 | 47,600 | — | — |
| 1999-03-25 | $20.69 | $45.38 | 41,300 | — | — |
| 1999-03-24 | $20.25 | $44.42 | 59,400 | — | — |
| 1999-03-23 | $20.63 | $45.24 | 41,800 | — | — |
| 1999-03-22 | $21.13 | $45.37 | 48,500 | — | — |
| 1999-03-19 | $21.38 | $45.91 | 64,100 | — | — |
| 1999-03-18 | $21.38 | $45.91 | 39,300 | — | — |
| 1999-03-17 | $21.75 | $46.71 | 41,800 | — | — |
| 1999-03-16 | $21.81 | $46.85 | 30,500 | — | — |
| 1999-03-15 | $21.81 | $46.85 | 28,600 | — | — |
| 1999-03-12 | $22.00 | $47.25 | 28,900 | — | — |
| 1999-03-11 | $22.00 | $47.25 | 45,300 | — | — |
| 1999-03-10 | $22.00 | $47.25 | 109,400 | — | — |
| 1999-03-09 | $21.94 | $47.12 | 41,100 | — | — |
| 1999-03-08 | $21.69 | $46.58 | 100,400 | — | — |
| 1999-03-05 | $21.94 | $47.12 | 56,100 | — | — |
| 1999-03-04 | $21.88 | $46.98 | 77,700 | — | — |
| 1999-03-03 | $21.88 | $46.98 | 144,100 | — | — |
| 1999-03-02 | $22.25 | $47.79 | 137,500 | — | — |
| 1999-03-01 | $22.25 | $47.79 | 198,100 | — | — |
| 1999-02-26 | $22.06 | $47.39 | 72,600 | — | — |
| 1999-02-25 | $22.00 | $47.25 | 90,400 | — | — |
| 1999-02-24 | $22.06 | $47.39 | 124,200 | — | — |
| 1999-02-23 | $21.81 | $46.85 | 179,900 | — | — |
| 1999-02-22 | $21.06 | $45.24 | 44,200 | — | — |
| 1999-02-19 | $20.88 | $44.83 | 126,600 | — | — |
| 1999-02-18 | $21.00 | $45.10 | 49,100 | — | — |
| 1999-02-17 | $20.75 | $44.57 | 116,400 | — | — |
| 1999-02-16 | $21.19 | $45.51 | 54,900 | — | — |
| 1999-02-12 | $21.00 | $45.10 | 80,400 | — | — |
| 1999-02-11 | $21.31 | $45.77 | 134,200 | — | — |
| 1999-02-10 | $21.00 | $45.10 | 109,500 | — | — |
| 1999-02-09 | $21.19 | $45.51 | 132,300 | — | — |
| 1999-02-08 | $21.25 | $45.64 | 42,100 | — | — |
| 1999-02-05 | $20.81 | $44.70 | 4,025,900 | — | — |
| 1999-02-04 | $21.13 | $45.37 | 80,000 | — | — |
| 1999-02-03 | $22.25 | $47.79 | 51,100 | — | — |
| 1999-02-02 | $22.00 | $47.25 | 87,800 | — | — |
| 1999-02-01 | $22.75 | $48.86 | 34,300 | — | — |
| 1999-01-29 | $23.00 | $49.40 | 83,400 | — | — |
| 1999-01-28 | $22.69 | $48.73 | 109,800 | — | — |
| 1999-01-27 | $23.06 | $49.53 | 47,900 | — | — |
| 1999-01-26 | $23.06 | $49.53 | 60,800 | — | — |
| 1999-01-25 | $23.50 | $50.47 | 16,000 | — | — |
| 1999-01-22 | $23.31 | $50.07 | 38,800 | — | — |
| 1999-01-21 | $23.94 | $51.41 | 23,500 | — | — |
| 1999-01-20 | $23.63 | $50.74 | 64,100 | — | — |
| 1999-01-19 | $24.13 | $51.81 | 59,800 | — | — |
| 1999-01-15 | $24.00 | $51.55 | 31,700 | — | — |
| 1999-01-14 | $24.00 | $51.55 | 20,300 | — | — |
| 1999-01-13 | $24.25 | $52.08 | 57,000 | — | — |
| 1999-01-12 | $23.88 | $51.28 | 38,300 | — | — |
| 1999-01-11 | $23.69 | $50.88 | 33,400 | — | — |
| 1999-01-08 | $24.00 | $51.55 | 110,600 | — | — |
| 1999-01-07 | $24.13 | $51.81 | 26,000 | — | — |
| 1999-01-06 | $24.50 | $52.62 | 75,500 | — | — |
| 1999-01-05 | $24.50 | $52.62 | 66,800 | — | — |
| 1999-01-04 | $23.50 | $50.47 | 59,100 | — | — |