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
- 1972-06-01 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 | $20.04 | $68.26 | 1,200 | — | — |
| 1999-12-30 | $20.04 | $68.26 | 40,800 | — | — |
| 1999-12-29 | $19.83 | $67.55 | 23,400 | — | — |
| 1999-12-28 | $19.84 | $67.59 | 8,400 | — | — |
| 1999-12-27 | $19.99 | $68.09 | 25,200 | — | — |
| 1999-12-23 | $19.92 | $67.84 | 5,400 | — | — |
| 1999-12-22 | $19.83 | $67.55 | 3,000 | — | — |
| 1999-12-21 | $19.83 | $67.55 | 38,400 | — | — |
| 1999-12-20 | $19.98 | $68.05 | 37,800 | — | — |
| 1999-12-17 | $19.83 | $67.55 | 46,800 | — | — |
| 1999-12-16 | $19.92 | $67.84 | 43,800 | — | — |
| 1999-12-15 | $19.92 | $67.84 | 34,200 | — | — |
| 1999-12-14 | $19.92 | $67.84 | 54,600 | — | — |
| 1999-12-13 | $20.00 | $68.12 | 24,000 | — | — |
| 1999-12-10 | $20.00 | $68.12 | 6,600 | — | — |
| 1999-12-09 | $20.00 | $68.12 | 9,600 | — | — |
| 1999-12-08 | $20.00 | $68.12 | 10,200 | — | — |
| 1999-12-07 | $20.00 | $68.12 | 2,400 | — | — |
| 1999-12-06 | $20.04 | $68.26 | 13,800 | — | — |
| 1999-12-03 | $20.01 | $68.16 | 3,000 | — | — |
| 1999-12-02 | $20.00 | $68.12 | 22,800 | — | — |
| 1999-12-01 | $20.04 | $68.26 | 4,800 | — | — |
| 1999-11-30 | $20.08 | $68.41 | 55,800 | — | — |
| 1999-11-29 | $20.02 | $68.19 | 7,200 | — | — |
| 1999-11-26 | $20.09 | $68.44 | 4,800 | — | — |
| 1999-11-24 | $20.09 | $68.44 | 45,000 | — | — |
| 1999-11-23 | $20.00 | $68.12 | 34,200 | — | — |
| 1999-11-22 | $20.00 | $68.12 | 34,800 | — | — |
| 1999-11-19 | $20.00 | $68.12 | 28,800 | — | — |
| 1999-11-18 | $20.00 | $68.12 | 13,200 | — | — |
| 1999-11-17 | $20.00 | $68.12 | 15,600 | — | — |
| 1999-11-16 | $19.96 | $67.98 | 49,200 | — | — |
| 1999-11-15 | $19.93 | $67.87 | 18,600 | — | — |
| 1999-11-12 | $20.02 | $68.19 | 39,000 | — | — |
| 1999-11-11 | $20.02 | $68.19 | 24,600 | — | — |
| 1999-11-10 | $20.03 | $68.23 | 18,000 | — | — |
| 1999-11-09 | $20.06 | $68.33 | 20,400 | — | — |
| 1999-11-08 | $20.08 | $68.41 | 21,000 | — | — |
| 1999-11-05 | $19.98 | $68.05 | 88,800 | — | — |
| 1999-11-04 | $19.63 | $66.84 | 43,800 | — | — |
| 1999-11-03 | $19.85 | $67.28 | 15,000 | — | — |
| 1999-11-02 | $19.83 | $67.21 | 31,200 | — | — |
| 1999-11-01 | $19.83 | $67.21 | 66,600 | — | — |
| 1999-10-29 | $19.54 | $66.22 | 387,000 | — | — |
| 1999-10-28 | $17.67 | $59.87 | 27,000 | — | — |
| 1999-10-27 | $17.21 | $58.32 | 25,200 | — | — |
| 1999-10-26 | $17.92 | $60.72 | 48,600 | — | — |
| 1999-10-25 | $17.48 | $59.24 | 41,400 | — | — |
| 1999-10-22 | $16.58 | $56.20 | 30,000 | — | — |
| 1999-10-21 | $16.13 | $54.65 | 42,000 | — | — |
| 1999-10-20 | $15.50 | $52.53 | 24,000 | — | — |
| 1999-10-19 | $15.58 | $52.81 | 15,600 | — | — |
| 1999-10-18 | $15.50 | $52.53 | 3,000 | — | — |
| 1999-10-15 | $15.42 | $52.25 | 20,400 | — | — |
| 1999-10-14 | $15.29 | $51.82 | 3,600 | — | — |
| 1999-10-13 | $15.17 | $51.40 | 18,000 | — | — |
| 1999-10-12 | $15.27 | $51.75 | 15,000 | — | — |
| 1999-10-11 | $15.25 | $51.68 | 6,600 | — | — |
| 1999-10-08 | $15.17 | $51.40 | 5,400 | — | — |
| 1999-10-07 | $14.96 | $50.69 | 15,000 | — | — |
| 1999-10-06 | $15.50 | $52.53 | 9,000 | — | — |
| 1999-10-05 | $15.03 | $50.94 | 6,000 | — | — |
| 1999-10-04 | $14.73 | $49.92 | 9,600 | — | — |
| 1999-10-01 | $14.77 | $50.06 | 16,200 | — | — |
| 1999-09-30 | $15.06 | $51.05 | 12,600 | — | — |
| 1999-09-29 | $15.38 | $52.10 | 49,800 | — | — |
| 1999-09-28 | $14.54 | $49.28 | 0 | — | — |
| 1999-09-27 | $14.54 | $49.28 | 45,000 | — | — |
| 1999-09-24 | $13.58 | $46.03 | 3,600 | — | — |
| 1999-09-23 | $13.71 | $46.46 | 26,400 | — | — |
| 1999-09-22 | $13.92 | $47.16 | 20,400 | — | — |
| 1999-09-21 | $14.51 | $49.17 | 16,200 | — | — |
| 1999-09-20 | $14.85 | $50.34 | 16,200 | — | — |
| 1999-09-17 | $15.00 | $50.83 | 12,000 | — | — |
| 1999-09-16 | $15.01 | $50.87 | 7,200 | — | — |
| 1999-09-15 | $15.03 | $50.94 | 10,200 | — | — |
| 1999-09-14 | $14.99 | $50.80 | 10,200 | — | — |
| 1999-09-13 | $15.08 | $51.12 | 0 | — | — |
| 1999-09-10 | $15.08 | $51.12 | 1,800 | — | — |
| 1999-09-09 | $15.08 | $51.12 | 6,600 | — | — |
| 1999-09-08 | $15.00 | $50.83 | 15,600 | — | — |
| 1999-09-07 | $15.24 | $51.65 | 24,000 | — | — |
| 1999-09-03 | $15.17 | $51.40 | 43,800 | — | — |
| 1999-09-02 | $14.53 | $49.25 | 18,000 | — | — |
| 1999-09-01 | $14.44 | $48.93 | 18,600 | — | — |
| 1999-08-31 | $14.31 | $48.50 | 22,800 | — | — |
| 1999-08-30 | $13.74 | $46.56 | 12,000 | — | — |
| 1999-08-27 | $13.64 | $46.21 | 16,800 | — | — |
| 1999-08-26 | $13.65 | $46.24 | 9,600 | — | — |
| 1999-08-25 | $13.65 | $46.24 | 5,400 | — | — |
| 1999-08-24 | $13.48 | $45.68 | 13,800 | — | — |
| 1999-08-23 | $13.52 | $45.82 | 25,800 | — | — |
| 1999-08-20 | $13.33 | $45.19 | 13,800 | — | — |
| 1999-08-19 | $12.83 | $43.49 | 11,400 | — | — |
| 1999-08-18 | $12.67 | $42.93 | 44,400 | — | — |
| 1999-08-17 | $12.92 | $43.77 | 52,800 | — | — |
| 1999-08-16 | $13.42 | $45.47 | 20,400 | — | — |
| 1999-08-13 | $13.48 | $45.68 | 28,200 | — | — |
| 1999-08-12 | $13.35 | $45.26 | 6,600 | — | — |
| 1999-08-11 | $13.13 | $44.48 | 10,800 | — | — |
| 1999-08-10 | $13.08 | $44.34 | 13,200 | — | — |
| 1999-08-09 | $13.25 | $44.90 | 11,400 | — | — |
| 1999-08-06 | $13.25 | $44.90 | 12,000 | — | — |
| 1999-08-05 | $13.32 | $45.15 | 15,600 | — | — |
| 1999-08-04 | $13.32 | $45.15 | 13,200 | — | — |
| 1999-08-03 | $13.33 | $45.19 | 6,600 | — | — |
| 1999-08-02 | $13.36 | $45.29 | 23,400 | — | — |
| 1999-07-30 | $13.48 | $45.68 | 0 | — | — |
| 1999-07-29 | $13.48 | $45.68 | 7,800 | — | — |
| 1999-07-28 | $13.49 | $45.38 | 1,200 | — | — |
| 1999-07-27 | $13.50 | $45.41 | 11,400 | — | — |
| 1999-07-26 | $13.42 | $45.13 | 10,800 | — | — |
| 1999-07-23 | $13.42 | $45.13 | 17,400 | — | — |
| 1999-07-22 | $13.42 | $45.13 | 4,800 | — | — |
| 1999-07-21 | $13.46 | $45.27 | 4,200 | — | — |
| 1999-07-20 | $13.46 | $45.27 | 3,000 | — | — |
| 1999-07-19 | $13.41 | $45.10 | 9,600 | — | — |
| 1999-07-16 | $13.35 | $44.92 | 3,000 | — | — |
| 1999-07-15 | $13.48 | $45.34 | 25,800 | — | — |
| 1999-07-14 | $13.49 | $45.38 | 9,600 | — | — |
| 1999-07-13 | $13.46 | $45.27 | 9,000 | — | — |
| 1999-07-12 | $13.49 | $45.38 | 10,800 | — | — |
| 1999-07-09 | $13.46 | $45.27 | 12,000 | — | — |
| 1999-07-08 | $13.50 | $45.41 | 6,600 | — | — |
| 1999-07-07 | $13.42 | $45.13 | 15,000 | — | — |
| 1999-07-06 | $13.33 | $44.85 | 15,600 | — | — |
| 1999-07-02 | $13.50 | $45.41 | 24,000 | — | — |
| 1999-07-01 | $13.11 | $44.11 | 14,400 | — | — |
| 1999-06-30 | $13.27 | $44.64 | 130,800 | — | — |
| 1999-06-29 | $13.11 | $44.11 | 5,400 | — | — |
| 1999-06-28 | $13.09 | $44.04 | 7,800 | — | — |
| 1999-06-25 | $13.00 | $43.73 | 2,400 | — | — |
| 1999-06-24 | $13.01 | $43.76 | 14,400 | — | — |
| 1999-06-23 | $12.98 | $43.66 | 13,800 | — | — |
| 1999-06-22 | $12.96 | $43.59 | 9,600 | — | — |
| 1999-06-21 | $12.67 | $42.61 | 27,600 | — | — |
| 1999-06-18 | $13.00 | $43.73 | 3,000 | — | — |
| 1999-06-17 | $13.21 | $44.43 | 13,200 | — | — |
| 1999-06-16 | $12.67 | $42.61 | 18,600 | — | — |
| 1999-06-15 | $13.08 | $44.01 | 15,000 | — | — |
| 1999-06-14 | $12.67 | $42.61 | 30,600 | — | — |
| 1999-06-11 | $13.50 | $45.41 | 31,200 | — | — |
| 1999-06-10 | $12.67 | $42.61 | 34,800 | — | — |
| 1999-06-09 | $12.15 | $40.86 | 14,400 | — | — |
| 1999-06-08 | $12.11 | $40.75 | 35,400 | — | — |
| 1999-06-07 | $11.51 | $38.72 | 6,600 | — | — |
| 1999-06-04 | $11.50 | $38.68 | 12,600 | — | — |
| 1999-06-03 | $11.43 | $38.44 | 13,800 | — | — |
| 1999-06-02 | $11.50 | $38.68 | 40,200 | — | — |
| 1999-06-01 | $11.08 | $37.28 | 41,400 | — | — |
| 1999-05-28 | $10.92 | $36.72 | 14,400 | — | — |
| 1999-05-27 | $10.67 | $35.88 | 28,800 | — | — |
| 1999-05-26 | $10.50 | $35.32 | 4,200 | — | — |
| 1999-05-25 | $10.46 | $35.18 | 7,800 | — | — |
| 1999-05-24 | $10.54 | $35.46 | 7,200 | — | — |
| 1999-05-21 | $10.58 | $35.60 | 6,000 | — | — |
| 1999-05-20 | $10.52 | $35.39 | 13,200 | — | — |
| 1999-05-19 | $10.67 | $35.88 | 3,600 | — | — |
| 1999-05-18 | $10.54 | $35.46 | 1,800 | — | — |
| 1999-05-17 | $10.48 | $35.25 | 4,200 | — | — |
| 1999-05-14 | $10.44 | $35.11 | 9,000 | — | — |
| 1999-05-13 | $10.56 | $35.53 | 6,600 | — | — |
| 1999-05-12 | $10.42 | $35.04 | 5,400 | — | — |
| 1999-05-11 | $10.33 | $34.76 | 3,000 | — | — |
| 1999-05-10 | $10.29 | $34.62 | 600 | — | — |
| 1999-05-07 | $10.33 | $34.76 | 1,800 | — | — |
| 1999-05-06 | $10.33 | $34.76 | 3,000 | — | — |
| 1999-05-05 | $10.23 | $34.41 | 4,800 | — | — |
| 1999-05-04 | $10.38 | $34.90 | 10,200 | — | — |
| 1999-05-03 | $10.33 | $34.76 | 9,600 | — | — |
| 1999-04-30 | $10.23 | $34.41 | 11,400 | — | — |
| 1999-04-29 | $10.10 | $33.99 | 32,400 | — | — |
| 1999-04-28 | $10.75 | $36.16 | 27,600 | — | — |
| 1999-04-27 | $10.67 | $35.54 | 1,800 | — | — |
| 1999-04-26 | $10.58 | $35.27 | 13,200 | — | — |
| 1999-04-23 | $10.46 | $34.85 | 3,600 | — | — |
| 1999-04-22 | $10.30 | $34.33 | 12,600 | — | — |
| 1999-04-21 | $10.33 | $34.43 | 19,200 | — | — |
| 1999-04-20 | $10.67 | $35.54 | 19,200 | — | — |
| 1999-04-19 | $10.92 | $36.38 | 3,000 | — | — |
| 1999-04-16 | $10.75 | $35.82 | 0 | — | — |
| 1999-04-15 | $10.75 | $35.82 | 14,400 | — | — |
| 1999-04-14 | $10.75 | $35.82 | 7,800 | — | — |
| 1999-04-13 | $10.79 | $35.96 | 16,200 | — | — |
| 1999-04-12 | $10.58 | $35.27 | 10,200 | — | — |
| 1999-04-09 | $10.83 | $36.10 | 4,200 | — | — |
| 1999-04-08 | $10.92 | $36.38 | 0 | — | — |
| 1999-04-07 | $10.92 | $36.38 | 7,200 | — | — |
| 1999-04-06 | $11.00 | $36.65 | 8,400 | — | — |
| 1999-04-05 | $10.88 | $36.24 | 4,800 | — | — |
| 1999-04-01 | $10.92 | $36.38 | 2,400 | — | — |
| 1999-03-31 | $10.79 | $35.96 | 37,800 | — | — |
| 1999-03-30 | $10.50 | $34.99 | 16,200 | — | — |
| 1999-03-29 | $10.33 | $34.43 | 7,200 | — | — |
| 1999-03-26 | $10.33 | $34.43 | 6,000 | — | — |
| 1999-03-25 | $10.21 | $34.02 | 600 | — | — |
| 1999-03-24 | $10.17 | $33.88 | 4,200 | — | — |
| 1999-03-23 | $10.06 | $33.53 | 3,600 | — | — |
| 1999-03-22 | $10.17 | $33.88 | 0 | — | — |
| 1999-03-19 | $10.17 | $33.88 | 4,800 | — | — |
| 1999-03-18 | $10.33 | $34.43 | 10,200 | — | — |
| 1999-03-17 | $10.23 | $34.09 | 22,200 | — | — |
| 1999-03-16 | $10.25 | $34.16 | 7,200 | — | — |
| 1999-03-15 | $10.00 | $33.32 | 4,800 | — | — |
| 1999-03-12 | $9.92 | $33.04 | 10,200 | — | — |
| 1999-03-11 | $10.17 | $33.88 | 600 | — | — |
| 1999-03-10 | $10.08 | $33.60 | 11,400 | — | — |
| 1999-03-09 | $9.96 | $33.18 | 5,400 | — | — |
| 1999-03-08 | $9.96 | $33.18 | 14,400 | — | — |
| 1999-03-05 | $9.79 | $32.63 | 3,000 | — | — |
| 1999-03-04 | $9.79 | $32.63 | 600 | — | — |
| 1999-03-03 | $9.77 | $32.56 | 4,800 | — | — |
| 1999-03-02 | $9.71 | $32.35 | 4,800 | — | — |
| 1999-03-01 | $9.54 | $31.80 | 6,000 | — | — |
| 1999-02-26 | $9.71 | $32.35 | 3,600 | — | — |
| 1999-02-25 | $9.79 | $32.63 | 12,600 | — | — |
| 1999-02-24 | $9.90 | $32.98 | 2,400 | — | — |
| 1999-02-23 | $9.79 | $32.63 | 6,000 | — | — |
| 1999-02-22 | $9.58 | $31.93 | 7,200 | — | — |
| 1999-02-19 | $9.63 | $32.07 | 9,000 | — | — |
| 1999-02-18 | $9.73 | $32.42 | 7,200 | — | — |
| 1999-02-17 | $9.83 | $32.77 | 6,000 | — | — |
| 1999-02-16 | $9.96 | $33.18 | 6,000 | — | — |
| 1999-02-12 | $9.96 | $33.18 | 732,000 | — | — |
| 1999-02-11 | $10.15 | $33.81 | 6,600 | — | — |
| 1999-02-10 | $9.96 | $33.18 | 1,200 | — | — |
| 1999-02-09 | $9.96 | $33.18 | 600 | — | — |
| 1999-02-08 | $10.00 | $33.32 | 3,600 | — | — |
| 1999-02-05 | $9.96 | $33.18 | 4,800 | — | — |
| 1999-02-04 | $9.94 | $33.11 | 6,000 | — | — |
| 1999-02-03 | $10.00 | $32.99 | 0 | — | — |
| 1999-02-02 | $10.00 | $32.99 | 600 | — | — |
| 1999-02-01 | $10.00 | $32.99 | 3,000 | — | — |
| 1999-01-29 | $10.00 | $32.99 | 10,200 | — | — |
| 1999-01-28 | $9.75 | $32.16 | 6,600 | — | — |
| 1999-01-27 | $9.67 | $31.89 | 1,800 | — | — |
| 1999-01-26 | $9.67 | $31.89 | 3,000 | — | — |
| 1999-01-25 | $9.78 | $32.27 | 16,200 | — | — |
| 1999-01-22 | $9.75 | $32.16 | 16,200 | — | — |
| 1999-01-21 | $9.75 | $32.16 | 4,800 | — | — |
| 1999-01-20 | $9.83 | $32.44 | 86,400 | — | — |
| 1999-01-19 | $9.94 | $32.78 | 18,600 | — | — |
| 1999-01-15 | $9.88 | $32.58 | 13,200 | — | — |
| 1999-01-14 | $9.71 | $32.03 | 1,200 | — | — |
| 1999-01-13 | $9.67 | $31.89 | 15,600 | — | — |
| 1999-01-12 | $9.83 | $32.44 | 9,000 | — | — |
| 1999-01-11 | $9.92 | $32.71 | 36,600 | — | — |
| 1999-01-08 | $9.92 | $32.71 | 0 | — | — |
| 1999-01-07 | $9.92 | $32.71 | 9,000 | — | — |
| 1999-01-06 | $9.71 | $32.03 | 12,000 | — | — |
| 1999-01-05 | $9.58 | $31.61 | 46,800 | — | — |
| 1999-01-04 | $9.79 | $32.30 | 14,400 | — | — |