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 | $14.44 | $34.37 | 118,000 | — | — |
| 1999-12-30 | $14.44 | $34.37 | 169,800 | — | — |
| 1999-12-29 | $14.34 | $34.15 | 187,000 | — | — |
| 1999-12-28 | $14.41 | $34.29 | 215,000 | — | — |
| 1999-12-27 | $14.38 | $34.22 | 191,000 | — | — |
| 1999-12-23 | $14.53 | $34.59 | 198,800 | — | — |
| 1999-12-22 | $14.34 | $34.15 | 164,000 | — | — |
| 1999-12-21 | $14.38 | $34.22 | 216,400 | — | — |
| 1999-12-20 | $14.16 | $33.70 | 221,200 | — | — |
| 1999-12-17 | $14.16 | $33.70 | 413,800 | — | — |
| 1999-12-16 | $14.41 | $34.29 | 254,800 | — | — |
| 1999-12-15 | $14.59 | $34.74 | 213,400 | — | — |
| 1999-12-14 | $14.44 | $34.37 | 274,000 | — | — |
| 1999-12-13 | $14.53 | $34.59 | 241,800 | — | — |
| 1999-12-10 | $14.63 | $34.81 | 196,600 | — | — |
| 1999-12-09 | $14.56 | $34.67 | 267,000 | — | — |
| 1999-12-08 | $14.88 | $35.41 | 142,200 | — | — |
| 1999-12-07 | $15.06 | $35.86 | 516,800 | — | — |
| 1999-12-06 | $15.00 | $35.71 | 168,600 | — | — |
| 1999-12-03 | $15.22 | $36.23 | 222,400 | — | — |
| 1999-12-02 | $15.03 | $35.78 | 131,600 | — | — |
| 1999-12-01 | $15.13 | $36.00 | 198,400 | — | — |
| 1999-11-30 | $15.28 | $36.38 | 338,800 | — | — |
| 1999-11-29 | $14.97 | $35.63 | 264,200 | — | — |
| 1999-11-26 | $15.31 | $36.45 | 43,400 | — | — |
| 1999-11-24 | $15.34 | $36.53 | 174,600 | — | — |
| 1999-11-23 | $15.31 | $36.45 | 241,200 | — | — |
| 1999-11-22 | $15.44 | $36.75 | 338,400 | — | — |
| 1999-11-19 | $15.72 | $37.42 | 226,400 | — | — |
| 1999-11-18 | $16.03 | $38.16 | 117,400 | — | — |
| 1999-11-17 | $16.22 | $38.61 | 117,800 | — | — |
| 1999-11-16 | $16.34 | $38.91 | 76,600 | — | — |
| 1999-11-15 | $16.19 | $38.53 | 143,400 | — | — |
| 1999-11-12 | $16.31 | $38.83 | 167,400 | — | — |
| 1999-11-11 | $16.16 | $38.46 | 119,600 | — | — |
| 1999-11-10 | $16.25 | $38.68 | 140,800 | — | — |
| 1999-11-09 | $16.34 | $38.91 | 258,800 | — | — |
| 1999-11-08 | $16.50 | $39.28 | 237,600 | — | — |
| 1999-11-05 | $17.03 | $39.80 | 344,200 | — | — |
| 1999-11-04 | $17.09 | $39.95 | 109,600 | — | — |
| 1999-11-03 | $17.09 | $39.95 | 113,600 | — | — |
| 1999-11-02 | $17.06 | $39.88 | 101,200 | — | — |
| 1999-11-01 | $16.94 | $39.59 | 153,600 | — | — |
| 1999-10-29 | $16.88 | $39.44 | 202,000 | — | — |
| 1999-10-28 | $16.91 | $39.51 | 107,600 | — | — |
| 1999-10-27 | $16.81 | $39.29 | 333,000 | — | — |
| 1999-10-26 | $16.69 | $39.00 | 230,800 | — | — |
| 1999-10-25 | $16.78 | $39.22 | 304,000 | — | — |
| 1999-10-22 | $16.84 | $39.37 | 207,800 | — | — |
| 1999-10-21 | $16.91 | $39.51 | 161,000 | — | — |
| 1999-10-20 | $17.09 | $39.95 | 155,600 | — | — |
| 1999-10-19 | $17.25 | $40.32 | 174,800 | — | — |
| 1999-10-18 | $17.28 | $40.39 | 119,400 | — | — |
| 1999-10-15 | $17.31 | $40.46 | 103,600 | — | — |
| 1999-10-14 | $17.44 | $40.75 | 54,800 | — | — |
| 1999-10-13 | $17.47 | $40.83 | 127,800 | — | — |
| 1999-10-12 | $17.41 | $40.68 | 86,600 | — | — |
| 1999-10-11 | $17.50 | $40.90 | 96,200 | — | — |
| 1999-10-08 | $17.59 | $41.12 | 132,200 | — | — |
| 1999-10-07 | $17.63 | $41.19 | 100,800 | — | — |
| 1999-10-06 | $17.75 | $41.48 | 96,400 | — | — |
| 1999-10-05 | $17.78 | $41.56 | 107,200 | — | — |
| 1999-10-04 | $18.06 | $42.21 | 187,800 | — | — |
| 1999-10-01 | $17.53 | $40.97 | 96,200 | — | — |
| 1999-09-30 | $17.59 | $41.12 | 321,000 | — | — |
| 1999-09-29 | $17.25 | $40.32 | 149,400 | — | — |
| 1999-09-28 | $17.25 | $40.32 | 144,000 | — | — |
| 1999-09-27 | $17.34 | $40.53 | 109,000 | — | — |
| 1999-09-24 | $17.34 | $40.53 | 94,000 | — | — |
| 1999-09-23 | $17.31 | $40.46 | 81,400 | — | — |
| 1999-09-22 | $17.47 | $40.83 | 197,400 | — | — |
| 1999-09-21 | $17.47 | $40.83 | 175,400 | — | — |
| 1999-09-20 | $17.63 | $41.19 | 265,400 | — | — |
| 1999-09-17 | $17.72 | $41.41 | 94,800 | — | — |
| 1999-09-16 | $17.63 | $41.19 | 77,000 | — | — |
| 1999-09-15 | $17.81 | $41.63 | 137,400 | — | — |
| 1999-09-14 | $17.78 | $41.56 | 277,800 | — | — |
| 1999-09-13 | $17.94 | $41.92 | 72,600 | — | — |
| 1999-09-10 | $17.94 | $41.92 | 102,600 | — | — |
| 1999-09-09 | $17.75 | $41.48 | 59,000 | — | — |
| 1999-09-08 | $17.72 | $41.41 | 64,200 | — | — |
| 1999-09-07 | $17.91 | $41.85 | 358,600 | — | — |
| 1999-09-03 | $18.03 | $42.14 | 151,400 | — | — |
| 1999-09-02 | $17.81 | $41.63 | 125,000 | — | — |
| 1999-09-01 | $17.97 | $42.00 | 116,600 | — | — |
| 1999-08-31 | $17.78 | $41.56 | 168,200 | — | — |
| 1999-08-30 | $17.91 | $41.85 | 147,800 | — | — |
| 1999-08-27 | $17.97 | $42.00 | 225,000 | — | — |
| 1999-08-26 | $18.06 | $42.21 | 133,800 | — | — |
| 1999-08-25 | $18.00 | $42.07 | 137,200 | — | — |
| 1999-08-24 | $17.88 | $41.78 | 160,600 | — | — |
| 1999-08-23 | $17.88 | $41.78 | 101,800 | — | — |
| 1999-08-20 | $17.69 | $41.34 | 326,800 | — | — |
| 1999-08-19 | $17.56 | $41.05 | 234,000 | — | — |
| 1999-08-18 | $17.47 | $40.83 | 71,000 | — | — |
| 1999-08-17 | $17.50 | $40.90 | 90,600 | — | — |
| 1999-08-16 | $17.50 | $40.90 | 190,600 | — | — |
| 1999-08-13 | $17.53 | $40.97 | 109,200 | — | — |
| 1999-08-12 | $17.53 | $40.97 | 85,200 | — | — |
| 1999-08-11 | $17.66 | $41.27 | 178,400 | — | — |
| 1999-08-10 | $17.53 | $40.97 | 113,600 | — | — |
| 1999-08-09 | $17.59 | $41.12 | 210,000 | — | — |
| 1999-08-06 | $17.53 | $40.97 | 245,000 | — | — |
| 1999-08-05 | $18.00 | $41.34 | 2,210,600 | — | — |
| 1999-08-04 | $18.00 | $41.34 | 173,200 | — | — |
| 1999-08-03 | $17.97 | $41.27 | 107,800 | — | — |
| 1999-08-02 | $18.03 | $41.42 | 118,200 | — | — |
| 1999-07-30 | $17.84 | $40.99 | 112,200 | — | — |
| 1999-07-29 | $17.72 | $40.70 | 129,800 | — | — |
| 1999-07-28 | $17.84 | $40.99 | 109,400 | — | — |
| 1999-07-27 | $18.00 | $41.34 | 110,600 | — | — |
| 1999-07-26 | $17.88 | $41.06 | 92,000 | — | — |
| 1999-07-23 | $17.91 | $41.13 | 143,800 | — | — |
| 1999-07-22 | $17.78 | $40.84 | 161,200 | — | — |
| 1999-07-21 | $17.72 | $40.70 | 136,800 | — | — |
| 1999-07-20 | $17.50 | $40.20 | 143,000 | — | — |
| 1999-07-19 | $17.63 | $40.48 | 218,200 | — | — |
| 1999-07-16 | $17.47 | $40.12 | 158,600 | — | — |
| 1999-07-15 | $17.50 | $40.20 | 276,600 | — | — |
| 1999-07-14 | $17.63 | $40.48 | 90,800 | — | — |
| 1999-07-13 | $17.59 | $40.41 | 113,800 | — | — |
| 1999-07-12 | $17.41 | $39.98 | 115,600 | — | — |
| 1999-07-09 | $17.53 | $40.27 | 105,800 | — | — |
| 1999-07-08 | $17.41 | $39.98 | 127,800 | — | — |
| 1999-07-07 | $17.44 | $40.05 | 128,400 | — | — |
| 1999-07-06 | $17.59 | $40.41 | 207,400 | — | — |
| 1999-07-02 | $17.50 | $40.20 | 89,200 | — | — |
| 1999-07-01 | $17.56 | $40.34 | 140,400 | — | — |
| 1999-06-30 | $17.75 | $40.77 | 287,600 | — | — |
| 1999-06-29 | $17.56 | $40.34 | 196,400 | — | — |
| 1999-06-28 | $17.69 | $40.63 | 164,200 | — | — |
| 1999-06-25 | $17.72 | $40.70 | 196,000 | — | — |
| 1999-06-24 | $17.78 | $40.84 | 111,200 | — | — |
| 1999-06-23 | $17.81 | $40.91 | 274,800 | — | — |
| 1999-06-22 | $17.91 | $41.13 | 106,800 | — | — |
| 1999-06-21 | $17.88 | $41.06 | 199,800 | — | — |
| 1999-06-18 | $18.06 | $41.49 | 220,800 | — | — |
| 1999-06-17 | $18.03 | $41.42 | 140,400 | — | — |
| 1999-06-16 | $18.22 | $41.85 | 79,200 | — | — |
| 1999-06-15 | $17.97 | $41.27 | 127,800 | — | — |
| 1999-06-14 | $17.81 | $40.91 | 105,200 | — | — |
| 1999-06-11 | $18.00 | $41.34 | 230,000 | — | — |
| 1999-06-10 | $17.84 | $40.99 | 73,200 | — | — |
| 1999-06-09 | $17.91 | $41.13 | 58,200 | — | — |
| 1999-06-08 | $17.84 | $40.99 | 346,400 | — | — |
| 1999-06-07 | $18.19 | $41.77 | 447,200 | — | — |
| 1999-06-04 | $17.91 | $41.13 | 50,600 | — | — |
| 1999-06-03 | $17.94 | $41.20 | 121,200 | — | — |
| 1999-06-02 | $18.13 | $41.63 | 113,600 | — | — |
| 1999-06-01 | $18.19 | $41.77 | 85,000 | — | — |
| 1999-05-28 | $18.38 | $42.21 | 83,800 | — | — |
| 1999-05-27 | $18.31 | $42.06 | 117,800 | — | — |
| 1999-05-26 | $18.31 | $42.06 | 143,400 | — | — |
| 1999-05-25 | $18.28 | $41.99 | 214,600 | — | — |
| 1999-05-24 | $18.00 | $41.34 | 137,000 | — | — |
| 1999-05-21 | $18.06 | $41.49 | 67,800 | — | — |
| 1999-05-20 | $17.94 | $41.20 | 92,800 | — | — |
| 1999-05-19 | $18.00 | $41.34 | 137,200 | — | — |
| 1999-05-18 | $17.78 | $40.84 | 86,600 | — | — |
| 1999-05-17 | $17.91 | $41.13 | 156,000 | — | — |
| 1999-05-14 | $17.88 | $41.06 | 142,000 | — | — |
| 1999-05-13 | $18.09 | $41.56 | 310,800 | — | — |
| 1999-05-12 | $17.88 | $41.06 | 103,000 | — | — |
| 1999-05-11 | $17.81 | $40.91 | 144,800 | — | — |
| 1999-05-10 | $17.84 | $40.99 | 123,600 | — | — |
| 1999-05-07 | $17.63 | $40.48 | 121,000 | — | — |
| 1999-05-06 | $17.78 | $40.84 | 495,800 | — | — |
| 1999-05-05 | $17.88 | $40.35 | 2,499,200 | — | — |
| 1999-05-04 | $17.94 | $40.49 | 111,600 | — | — |
| 1999-05-03 | $17.91 | $40.42 | 223,800 | — | — |
| 1999-04-30 | $17.78 | $40.13 | 181,600 | — | — |
| 1999-04-29 | $17.97 | $40.56 | 115,800 | — | — |
| 1999-04-28 | $17.88 | $40.35 | 214,400 | — | — |
| 1999-04-27 | $17.75 | $40.06 | 105,200 | — | — |
| 1999-04-26 | $17.72 | $39.99 | 184,600 | — | — |
| 1999-04-23 | $17.78 | $40.13 | 113,200 | — | — |
| 1999-04-22 | $17.78 | $40.13 | 206,400 | — | — |
| 1999-04-21 | $17.88 | $40.35 | 179,200 | — | — |
| 1999-04-20 | $17.81 | $40.20 | 213,400 | — | — |
| 1999-04-19 | $17.50 | $39.50 | 174,400 | — | — |
| 1999-04-16 | $17.38 | $39.22 | 105,600 | — | — |
| 1999-04-15 | $17.44 | $39.36 | 230,400 | — | — |
| 1999-04-14 | $17.44 | $39.36 | 143,000 | — | — |
| 1999-04-13 | $17.44 | $39.36 | 99,000 | — | — |
| 1999-04-12 | $17.44 | $39.36 | 224,600 | — | — |
| 1999-04-09 | $17.44 | $39.36 | 110,400 | — | — |
| 1999-04-08 | $17.66 | $39.85 | 205,600 | — | — |
| 1999-04-07 | $17.47 | $39.43 | 100,800 | — | — |
| 1999-04-06 | $17.53 | $39.57 | 103,400 | — | — |
| 1999-04-05 | $17.59 | $39.71 | 89,200 | — | — |
| 1999-04-01 | $17.59 | $39.71 | 202,200 | — | — |
| 1999-03-31 | $17.53 | $39.57 | 160,400 | — | — |
| 1999-03-30 | $17.53 | $39.57 | 148,600 | — | — |
| 1999-03-29 | $17.72 | $39.99 | 162,000 | — | — |
| 1999-03-26 | $17.84 | $40.27 | 110,600 | — | — |
| 1999-03-25 | $17.97 | $40.56 | 183,600 | — | — |
| 1999-03-24 | $17.75 | $40.06 | 237,200 | — | — |
| 1999-03-23 | $17.50 | $39.50 | 172,200 | — | — |
| 1999-03-22 | $17.50 | $39.50 | 121,000 | — | — |
| 1999-03-19 | $17.47 | $39.43 | 281,400 | — | — |
| 1999-03-18 | $17.75 | $40.06 | 82,600 | — | — |
| 1999-03-17 | $17.69 | $39.92 | 160,600 | — | — |
| 1999-03-16 | $17.59 | $39.71 | 139,600 | — | — |
| 1999-03-15 | $17.75 | $40.06 | 100,000 | — | — |
| 1999-03-12 | $17.72 | $39.99 | 92,000 | — | — |
| 1999-03-11 | $17.59 | $39.71 | 136,200 | — | — |
| 1999-03-10 | $17.44 | $39.36 | 123,200 | — | — |
| 1999-03-09 | $17.44 | $39.36 | 138,600 | — | — |
| 1999-03-08 | $17.63 | $39.78 | 218,600 | — | — |
| 1999-03-05 | $17.84 | $40.27 | 335,800 | — | — |
| 1999-03-04 | $17.66 | $39.85 | 73,800 | — | — |
| 1999-03-03 | $17.44 | $39.36 | 188,400 | — | — |
| 1999-03-02 | $17.38 | $39.22 | 354,600 | — | — |
| 1999-03-01 | $17.34 | $39.15 | 155,600 | — | — |
| 1999-02-26 | $17.44 | $39.36 | 164,800 | — | — |
| 1999-02-25 | $17.31 | $39.08 | 179,600 | — | — |
| 1999-02-24 | $17.44 | $39.36 | 134,000 | — | — |
| 1999-02-23 | $17.50 | $39.50 | 123,000 | — | — |
| 1999-02-22 | $17.63 | $39.78 | 126,400 | — | — |
| 1999-02-19 | $17.41 | $39.29 | 203,800 | — | — |
| 1999-02-18 | $17.53 | $39.57 | 152,600 | — | — |
| 1999-02-17 | $17.59 | $39.71 | 135,600 | — | — |
| 1999-02-16 | $17.56 | $39.64 | 189,200 | — | — |
| 1999-02-12 | $17.41 | $39.29 | 197,800 | — | — |
| 1999-02-11 | $17.97 | $39.86 | 2,287,200 | — | — |
| 1999-02-10 | $18.13 | $40.20 | 126,400 | — | — |
| 1999-02-09 | $18.06 | $40.06 | 382,200 | — | — |
| 1999-02-08 | $18.13 | $40.20 | 293,000 | — | — |
| 1999-02-05 | $18.13 | $40.20 | 113,600 | — | — |
| 1999-02-04 | $18.03 | $40.00 | 261,800 | — | — |
| 1999-02-03 | $18.41 | $40.83 | 163,800 | — | — |
| 1999-02-02 | $18.50 | $41.04 | 288,800 | — | — |
| 1999-02-01 | $18.56 | $41.17 | 218,400 | — | — |
| 1999-01-29 | $18.72 | $41.52 | 190,000 | — | — |
| 1999-01-28 | $19.19 | $42.56 | 438,800 | — | — |
| 1999-01-27 | $19.38 | $42.98 | 175,400 | — | — |
| 1999-01-26 | $19.50 | $43.25 | 264,800 | — | — |
| 1999-01-25 | $19.44 | $43.11 | 157,200 | — | — |
| 1999-01-22 | $19.44 | $43.11 | 44,800 | — | — |
| 1999-01-21 | $19.34 | $42.91 | 190,800 | — | — |
| 1999-01-20 | $19.28 | $42.77 | 74,000 | — | — |
| 1999-01-19 | $19.31 | $42.84 | 87,600 | — | — |
| 1999-01-15 | $19.44 | $43.11 | 89,600 | — | — |
| 1999-01-14 | $19.38 | $42.98 | 107,400 | — | — |
| 1999-01-13 | $19.66 | $43.60 | 198,800 | — | — |
| 1999-01-12 | $19.50 | $43.25 | 82,200 | — | — |
| 1999-01-11 | $19.50 | $43.25 | 131,000 | — | — |
| 1999-01-08 | $19.78 | $43.88 | 97,800 | — | — |
| 1999-01-07 | $19.94 | $44.22 | 69,800 | — | — |
| 1999-01-06 | $20.06 | $44.50 | 103,000 | — | — |
| 1999-01-05 | $20.19 | $44.78 | 106,000 | — | — |
| 1999-01-04 | $20.22 | $44.85 | 142,800 | — | — |