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 | $13.75 | $32.20 | 85,400 | — | — |
| 1999-12-30 | $13.78 | $32.28 | 159,800 | — | — |
| 1999-12-29 | $13.88 | $32.50 | 146,200 | — | — |
| 1999-12-28 | $14.03 | $32.86 | 157,400 | — | — |
| 1999-12-27 | $13.81 | $32.35 | 187,800 | — | — |
| 1999-12-23 | $13.81 | $32.35 | 231,200 | — | — |
| 1999-12-22 | $13.81 | $32.35 | 256,800 | — | — |
| 1999-12-21 | $13.81 | $32.35 | 280,000 | — | — |
| 1999-12-20 | $13.63 | $31.91 | 271,600 | — | — |
| 1999-12-17 | $13.50 | $31.62 | 263,000 | — | — |
| 1999-12-16 | $13.50 | $31.62 | 232,000 | — | — |
| 1999-12-15 | $13.50 | $31.62 | 174,200 | — | — |
| 1999-12-14 | $13.22 | $30.96 | 464,800 | — | — |
| 1999-12-13 | $13.09 | $30.67 | 135,000 | — | — |
| 1999-12-10 | $13.38 | $31.33 | 193,600 | — | — |
| 1999-12-09 | $13.66 | $31.98 | 195,000 | — | — |
| 1999-12-08 | $13.59 | $31.84 | 309,000 | — | — |
| 1999-12-07 | $13.75 | $32.20 | 165,400 | — | — |
| 1999-12-06 | $13.69 | $32.06 | 291,000 | — | — |
| 1999-12-03 | $13.53 | $31.69 | 255,000 | — | — |
| 1999-12-02 | $13.59 | $31.84 | 116,200 | — | — |
| 1999-12-01 | $13.56 | $31.77 | 169,600 | — | — |
| 1999-11-30 | $13.53 | $31.69 | 392,000 | — | — |
| 1999-11-29 | $12.94 | $30.30 | 264,600 | — | — |
| 1999-11-26 | $13.16 | $30.81 | 74,200 | — | — |
| 1999-11-24 | $13.28 | $31.11 | 190,600 | — | — |
| 1999-11-23 | $13.25 | $31.03 | 192,400 | — | — |
| 1999-11-22 | $13.44 | $31.47 | 139,200 | — | — |
| 1999-11-19 | $13.72 | $32.13 | 134,400 | — | — |
| 1999-11-18 | $13.81 | $32.35 | 556,200 | — | — |
| 1999-11-17 | $14.03 | $32.86 | 188,000 | — | — |
| 1999-11-16 | $14.25 | $33.38 | 191,400 | — | — |
| 1999-11-15 | $14.25 | $33.38 | 317,200 | — | — |
| 1999-11-12 | $13.97 | $32.72 | 348,400 | — | — |
| 1999-11-11 | $13.88 | $32.50 | 267,200 | — | — |
| 1999-11-10 | $13.91 | $32.57 | 229,200 | — | — |
| 1999-11-09 | $13.91 | $32.57 | 136,400 | — | — |
| 1999-11-08 | $14.00 | $32.79 | 116,200 | — | — |
| 1999-11-05 | $14.22 | $33.30 | 355,600 | — | — |
| 1999-11-04 | $14.00 | $32.79 | 157,200 | — | — |
| 1999-11-03 | $14.00 | $32.79 | 127,400 | — | — |
| 1999-11-02 | $14.03 | $32.86 | 187,400 | — | — |
| 1999-11-01 | $13.91 | $32.57 | 251,000 | — | — |
| 1999-10-29 | $13.59 | $31.84 | 249,600 | — | — |
| 1999-10-28 | $13.75 | $32.20 | 144,800 | — | — |
| 1999-10-27 | $13.59 | $31.84 | 337,200 | — | — |
| 1999-10-26 | $13.41 | $30.81 | 3,925,800 | — | — |
| 1999-10-25 | $13.31 | $30.60 | 594,000 | — | — |
| 1999-10-22 | $13.31 | $30.60 | 212,400 | — | — |
| 1999-10-21 | $13.44 | $30.89 | 181,200 | — | — |
| 1999-10-20 | $13.72 | $31.53 | 105,400 | — | — |
| 1999-10-19 | $13.75 | $31.60 | 110,200 | — | — |
| 1999-10-18 | $13.81 | $31.75 | 72,600 | — | — |
| 1999-10-15 | $13.78 | $31.68 | 99,200 | — | — |
| 1999-10-14 | $14.03 | $32.25 | 81,000 | — | — |
| 1999-10-13 | $13.84 | $31.82 | 86,200 | — | — |
| 1999-10-12 | $13.84 | $31.82 | 89,800 | — | — |
| 1999-10-11 | $14.00 | $32.18 | 99,200 | — | — |
| 1999-10-08 | $13.78 | $31.68 | 98,200 | — | — |
| 1999-10-07 | $13.94 | $32.03 | 151,000 | — | — |
| 1999-10-06 | $14.38 | $33.04 | 206,200 | — | — |
| 1999-10-05 | $14.13 | $32.47 | 106,400 | — | — |
| 1999-10-04 | $14.41 | $33.11 | 238,800 | — | — |
| 1999-10-01 | $14.00 | $32.18 | 247,800 | — | — |
| 1999-09-30 | $13.84 | $31.82 | 151,000 | — | — |
| 1999-09-29 | $13.47 | $30.96 | 78,000 | — | — |
| 1999-09-28 | $13.47 | $30.96 | 123,800 | — | — |
| 1999-09-27 | $13.69 | $31.46 | 194,000 | — | — |
| 1999-09-24 | $13.63 | $31.32 | 140,200 | — | — |
| 1999-09-23 | $13.75 | $31.60 | 115,800 | — | — |
| 1999-09-22 | $13.94 | $32.03 | 117,400 | — | — |
| 1999-09-21 | $13.94 | $32.03 | 84,000 | — | — |
| 1999-09-20 | $14.34 | $32.97 | 73,800 | — | — |
| 1999-09-17 | $14.41 | $33.11 | 105,000 | — | — |
| 1999-09-16 | $14.34 | $32.97 | 92,600 | — | — |
| 1999-09-15 | $14.41 | $33.11 | 131,000 | — | — |
| 1999-09-14 | $14.34 | $32.97 | 144,400 | — | — |
| 1999-09-13 | $14.28 | $32.82 | 143,400 | — | — |
| 1999-09-10 | $14.53 | $33.40 | 100,200 | — | — |
| 1999-09-09 | $14.44 | $33.18 | 85,000 | — | — |
| 1999-09-08 | $14.47 | $33.26 | 232,000 | — | — |
| 1999-09-07 | $14.53 | $33.40 | 61,600 | — | — |
| 1999-09-03 | $14.72 | $33.83 | 182,000 | — | — |
| 1999-09-02 | $14.44 | $33.18 | 196,400 | — | — |
| 1999-09-01 | $14.41 | $33.11 | 191,000 | — | — |
| 1999-08-31 | $14.47 | $33.26 | 298,000 | — | — |
| 1999-08-30 | $14.38 | $33.04 | 235,400 | — | — |
| 1999-08-27 | $14.38 | $33.04 | 244,600 | — | — |
| 1999-08-26 | $14.25 | $32.75 | 233,800 | — | — |
| 1999-08-25 | $13.97 | $32.11 | 209,800 | — | — |
| 1999-08-24 | $13.81 | $31.75 | 102,200 | — | — |
| 1999-08-23 | $13.88 | $31.89 | 72,800 | — | — |
| 1999-08-20 | $13.88 | $31.89 | 126,400 | — | — |
| 1999-08-19 | $13.75 | $31.60 | 75,200 | — | — |
| 1999-08-18 | $13.53 | $31.10 | 138,600 | — | — |
| 1999-08-17 | $13.59 | $31.24 | 155,800 | — | — |
| 1999-08-16 | $13.56 | $31.17 | 330,800 | — | — |
| 1999-08-13 | $13.88 | $31.89 | 122,800 | — | — |
| 1999-08-12 | $13.91 | $31.96 | 103,600 | — | — |
| 1999-08-11 | $13.97 | $32.11 | 303,800 | — | — |
| 1999-08-10 | $13.97 | $32.11 | 119,800 | — | — |
| 1999-08-09 | $14.16 | $32.54 | 136,600 | — | — |
| 1999-08-06 | $14.00 | $32.18 | 110,000 | — | — |
| 1999-08-05 | $14.09 | $32.39 | 136,600 | — | — |
| 1999-08-04 | $14.09 | $32.39 | 229,000 | — | — |
| 1999-08-03 | $14.19 | $32.61 | 196,800 | — | — |
| 1999-08-02 | $14.19 | $32.61 | 167,800 | — | — |
| 1999-07-30 | $14.44 | $33.18 | 164,400 | — | — |
| 1999-07-29 | $14.22 | $32.68 | 161,000 | — | — |
| 1999-07-28 | $14.41 | $33.11 | 3,707,800 | — | — |
| 1999-07-27 | $14.94 | $33.76 | 159,600 | — | — |
| 1999-07-26 | $14.97 | $33.83 | 92,800 | — | — |
| 1999-07-23 | $14.94 | $33.76 | 145,800 | — | — |
| 1999-07-22 | $14.97 | $33.83 | 140,600 | — | — |
| 1999-07-21 | $14.91 | $33.69 | 177,600 | — | — |
| 1999-07-20 | $14.81 | $33.48 | 94,800 | — | — |
| 1999-07-19 | $14.78 | $33.41 | 262,400 | — | — |
| 1999-07-16 | $14.63 | $33.05 | 91,000 | — | — |
| 1999-07-15 | $14.84 | $33.55 | 398,800 | — | — |
| 1999-07-14 | $14.63 | $33.05 | 76,400 | — | — |
| 1999-07-13 | $14.59 | $32.98 | 136,400 | — | — |
| 1999-07-12 | $14.66 | $33.12 | 125,200 | — | — |
| 1999-07-09 | $14.72 | $33.26 | 266,800 | — | — |
| 1999-07-08 | $14.78 | $33.41 | 176,800 | — | — |
| 1999-07-07 | $14.59 | $32.98 | 91,200 | — | — |
| 1999-07-06 | $14.53 | $32.84 | 150,600 | — | — |
| 1999-07-02 | $14.66 | $33.12 | 177,800 | — | — |
| 1999-07-01 | $14.53 | $32.84 | 328,800 | — | — |
| 1999-06-30 | $14.19 | $32.06 | 557,200 | — | — |
| 1999-06-29 | $14.94 | $33.76 | 153,800 | — | — |
| 1999-06-28 | $14.97 | $33.83 | 90,400 | — | — |
| 1999-06-25 | $14.72 | $33.26 | 102,400 | — | — |
| 1999-06-24 | $14.75 | $33.33 | 346,600 | — | — |
| 1999-06-23 | $14.84 | $33.55 | 142,800 | — | — |
| 1999-06-22 | $14.97 | $33.83 | 203,800 | — | — |
| 1999-06-21 | $15.03 | $33.97 | 68,800 | — | — |
| 1999-06-18 | $15.19 | $34.32 | 262,200 | — | — |
| 1999-06-17 | $15.03 | $33.97 | 289,400 | — | — |
| 1999-06-16 | $15.09 | $34.11 | 188,800 | — | — |
| 1999-06-15 | $15.22 | $34.39 | 249,800 | — | — |
| 1999-06-14 | $15.09 | $34.11 | 168,400 | — | — |
| 1999-06-11 | $14.81 | $33.48 | 92,400 | — | — |
| 1999-06-10 | $14.91 | $33.69 | 176,600 | — | — |
| 1999-06-09 | $14.97 | $33.83 | 127,000 | — | — |
| 1999-06-08 | $14.78 | $33.41 | 225,400 | — | — |
| 1999-06-07 | $15.06 | $34.04 | 249,600 | — | — |
| 1999-06-04 | $15.00 | $33.90 | 108,800 | — | — |
| 1999-06-03 | $14.81 | $33.48 | 205,000 | — | — |
| 1999-06-02 | $14.91 | $33.69 | 146,000 | — | — |
| 1999-06-01 | $14.94 | $33.76 | 152,600 | — | — |
| 1999-05-28 | $15.09 | $34.11 | 296,600 | — | — |
| 1999-05-27 | $15.03 | $33.97 | 152,000 | — | — |
| 1999-05-26 | $15.19 | $34.32 | 109,200 | — | — |
| 1999-05-25 | $15.06 | $34.04 | 234,000 | — | — |
| 1999-05-24 | $15.06 | $34.04 | 254,200 | — | — |
| 1999-05-21 | $14.72 | $33.26 | 196,400 | — | — |
| 1999-05-20 | $14.66 | $33.12 | 155,400 | — | — |
| 1999-05-19 | $14.72 | $33.26 | 180,800 | — | — |
| 1999-05-18 | $14.66 | $33.12 | 208,400 | — | — |
| 1999-05-17 | $14.81 | $33.48 | 241,000 | — | — |
| 1999-05-14 | $14.63 | $33.05 | 185,800 | — | — |
| 1999-05-13 | $14.94 | $33.76 | 358,200 | — | — |
| 1999-05-12 | $14.38 | $32.49 | 162,800 | — | — |
| 1999-05-11 | $14.25 | $32.20 | 294,400 | — | — |
| 1999-05-10 | $14.31 | $32.35 | 191,400 | — | — |
| 1999-05-07 | $14.44 | $32.63 | 144,600 | — | — |
| 1999-05-06 | $14.44 | $32.63 | 182,200 | — | — |
| 1999-05-05 | $14.34 | $32.42 | 164,600 | — | — |
| 1999-05-04 | $14.31 | $32.35 | 216,000 | — | — |
| 1999-05-03 | $14.53 | $32.84 | 413,600 | — | — |
| 1999-04-30 | $14.47 | $32.70 | 348,200 | — | — |
| 1999-04-29 | $14.56 | $32.91 | 215,800 | — | — |
| 1999-04-28 | $14.59 | $32.98 | 377,000 | — | — |
| 1999-04-27 | $14.53 | $32.28 | 4,399,600 | — | — |
| 1999-04-26 | $14.47 | $32.14 | 612,200 | — | — |
| 1999-04-23 | $14.47 | $32.14 | 418,000 | — | — |
| 1999-04-22 | $14.38 | $31.93 | 851,800 | — | — |
| 1999-04-21 | $14.56 | $32.34 | 158,400 | — | — |
| 1999-04-20 | $14.47 | $32.14 | 230,200 | — | — |
| 1999-04-19 | $14.28 | $31.72 | 212,200 | — | — |
| 1999-04-16 | $14.03 | $31.16 | 199,200 | — | — |
| 1999-04-15 | $13.88 | $30.82 | 197,200 | — | — |
| 1999-04-14 | $13.84 | $30.75 | 177,000 | — | — |
| 1999-04-13 | $13.84 | $30.75 | 275,200 | — | — |
| 1999-04-12 | $13.78 | $30.61 | 179,400 | — | — |
| 1999-04-09 | $13.63 | $30.26 | 147,800 | — | — |
| 1999-04-08 | $13.63 | $30.26 | 118,600 | — | — |
| 1999-04-07 | $13.50 | $29.98 | 243,800 | — | — |
| 1999-04-06 | $13.53 | $30.05 | 214,000 | — | — |
| 1999-04-05 | $13.59 | $30.19 | 166,800 | — | — |
| 1999-04-01 | $13.63 | $30.26 | 163,600 | — | — |
| 1999-03-31 | $13.31 | $29.57 | 423,000 | — | — |
| 1999-03-30 | $13.72 | $30.47 | 156,600 | — | — |
| 1999-03-29 | $14.13 | $31.37 | 361,800 | — | — |
| 1999-03-26 | $14.09 | $31.30 | 220,800 | — | — |
| 1999-03-25 | $14.25 | $31.65 | 90,800 | — | — |
| 1999-03-24 | $14.22 | $31.58 | 571,600 | — | — |
| 1999-03-23 | $13.91 | $30.89 | 212,400 | — | — |
| 1999-03-22 | $13.97 | $31.03 | 177,600 | — | — |
| 1999-03-19 | $14.13 | $31.37 | 222,600 | — | — |
| 1999-03-18 | $14.22 | $31.58 | 172,400 | — | — |
| 1999-03-17 | $14.22 | $31.58 | 111,200 | — | — |
| 1999-03-16 | $14.28 | $31.72 | 267,400 | — | — |
| 1999-03-15 | $14.34 | $31.86 | 117,600 | — | — |
| 1999-03-12 | $14.25 | $31.65 | 258,600 | — | — |
| 1999-03-11 | $14.22 | $31.58 | 301,400 | — | — |
| 1999-03-10 | $13.94 | $30.96 | 261,800 | — | — |
| 1999-03-09 | $13.97 | $31.03 | 142,800 | — | — |
| 1999-03-08 | $14.22 | $31.58 | 160,000 | — | — |
| 1999-03-05 | $14.31 | $31.79 | 81,200 | — | — |
| 1999-03-04 | $14.22 | $31.58 | 127,200 | — | — |
| 1999-03-03 | $14.31 | $31.79 | 126,600 | — | — |
| 1999-03-02 | $13.97 | $31.03 | 165,200 | — | — |
| 1999-03-01 | $13.66 | $30.33 | 149,000 | — | — |
| 1999-02-26 | $13.78 | $30.61 | 145,400 | — | — |
| 1999-02-25 | $13.91 | $30.89 | 113,400 | — | — |
| 1999-02-24 | $14.03 | $31.16 | 119,800 | — | — |
| 1999-02-23 | $13.97 | $31.03 | 156,600 | — | — |
| 1999-02-22 | $14.16 | $31.44 | 129,600 | — | — |
| 1999-02-19 | $13.75 | $30.54 | 186,800 | — | — |
| 1999-02-18 | $13.88 | $30.82 | 166,800 | — | — |
| 1999-02-17 | $13.81 | $30.68 | 426,000 | — | — |
| 1999-02-16 | $13.75 | $30.54 | 235,800 | — | — |
| 1999-02-12 | $13.69 | $30.40 | 119,400 | — | — |
| 1999-02-11 | $13.88 | $30.82 | 158,400 | — | — |
| 1999-02-10 | $13.84 | $30.75 | 235,400 | — | — |
| 1999-02-09 | $13.97 | $31.03 | 373,200 | — | — |
| 1999-02-08 | $14.06 | $31.23 | 172,600 | — | — |
| 1999-02-05 | $14.13 | $31.37 | 154,200 | — | — |
| 1999-02-04 | $14.34 | $31.86 | 125,000 | — | — |
| 1999-02-03 | $14.38 | $31.93 | 165,200 | — | — |
| 1999-02-02 | $14.31 | $31.79 | 707,000 | — | — |
| 1999-02-01 | $14.38 | $31.93 | 214,200 | — | — |
| 1999-01-29 | $14.47 | $32.14 | 108,600 | — | — |
| 1999-01-28 | $14.75 | $32.76 | 113,800 | — | — |
| 1999-01-27 | $14.84 | $32.97 | 225,800 | — | — |
| 1999-01-26 | $15.19 | $33.18 | 4,167,200 | — | — |
| 1999-01-25 | $15.22 | $33.25 | 322,800 | — | — |
| 1999-01-22 | $15.16 | $33.11 | 155,600 | — | — |
| 1999-01-21 | $15.19 | $33.18 | 302,400 | — | — |
| 1999-01-20 | $14.94 | $32.63 | 301,800 | — | — |
| 1999-01-19 | $15.00 | $32.77 | 250,400 | — | — |
| 1999-01-15 | $15.09 | $32.97 | 167,000 | — | — |
| 1999-01-14 | $15.13 | $33.04 | 240,600 | — | — |
| 1999-01-13 | $15.19 | $33.18 | 684,600 | — | — |
| 1999-01-12 | $15.44 | $33.72 | 464,000 | — | — |
| 1999-01-11 | $15.22 | $33.25 | 187,200 | — | — |
| 1999-01-08 | $15.41 | $33.66 | 149,400 | — | — |
| 1999-01-07 | $15.47 | $33.79 | 115,200 | — | — |
| 1999-01-06 | $15.56 | $34.00 | 121,400 | — | — |
| 1999-01-05 | $15.69 | $34.27 | 125,400 | — | — |
| 1999-01-04 | $16.00 | $34.95 | 312,600 | — | — |