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 | $16.81 | $23.03 | 89,500 | — | — |
| 1999-12-30 | $17.19 | $23.55 | 56,400 | — | — |
| 1999-12-29 | $16.88 | $23.12 | 49,700 | — | — |
| 1999-12-28 | $17.19 | $23.55 | 287,200 | — | — |
| 1999-12-27 | $18.50 | $25.34 | 240,000 | — | — |
| 1999-12-23 | $15.75 | $21.58 | 133,600 | — | — |
| 1999-12-22 | $16.13 | $22.09 | 53,700 | — | — |
| 1999-12-21 | $16.75 | $22.95 | 42,300 | — | — |
| 1999-12-20 | $16.50 | $22.60 | 124,200 | — | — |
| 1999-12-17 | $16.25 | $22.26 | 128,700 | — | — |
| 1999-12-16 | $17.06 | $23.37 | 66,700 | — | — |
| 1999-12-15 | $16.88 | $23.12 | 48,900 | — | — |
| 1999-12-14 | $17.06 | $23.37 | 95,400 | — | — |
| 1999-12-13 | $17.25 | $23.63 | 102,100 | — | — |
| 1999-12-10 | $17.13 | $23.46 | 88,200 | — | — |
| 1999-12-09 | $17.13 | $23.46 | 151,200 | — | — |
| 1999-12-08 | $18.13 | $24.83 | 70,300 | — | — |
| 1999-12-07 | $18.56 | $25.43 | 98,700 | — | — |
| 1999-12-06 | $18.56 | $25.43 | 83,700 | — | — |
| 1999-12-03 | $19.13 | $26.20 | 94,300 | — | — |
| 1999-12-02 | $18.63 | $25.52 | 125,100 | — | — |
| 1999-12-01 | $18.25 | $25.00 | 151,600 | — | — |
| 1999-11-30 | $18.00 | $24.66 | 180,700 | — | — |
| 1999-11-29 | $18.56 | $25.43 | 74,700 | — | — |
| 1999-11-26 | $18.69 | $25.60 | 13,400 | — | — |
| 1999-11-24 | $18.75 | $25.69 | 86,600 | — | — |
| 1999-11-23 | $18.75 | $25.69 | 171,100 | — | — |
| 1999-11-22 | $19.25 | $26.37 | 136,600 | — | — |
| 1999-11-19 | $19.25 | $26.37 | 51,200 | — | — |
| 1999-11-18 | $19.38 | $26.54 | 59,800 | — | — |
| 1999-11-17 | $19.19 | $26.29 | 51,900 | — | — |
| 1999-11-16 | $19.56 | $26.69 | 83,300 | — | — |
| 1999-11-15 | $19.56 | $26.69 | 41,200 | — | — |
| 1999-11-12 | $19.88 | $27.12 | 103,700 | — | — |
| 1999-11-11 | $19.88 | $27.12 | 46,300 | — | — |
| 1999-11-10 | $20.06 | $27.37 | 139,800 | — | — |
| 1999-11-09 | $20.38 | $27.80 | 111,000 | — | — |
| 1999-11-08 | $20.31 | $27.71 | 100,700 | — | — |
| 1999-11-05 | $20.00 | $27.29 | 179,800 | — | — |
| 1999-11-04 | $19.44 | $26.52 | 243,900 | — | — |
| 1999-11-03 | $18.88 | $25.75 | 129,700 | — | — |
| 1999-11-02 | $18.69 | $25.50 | 95,200 | — | — |
| 1999-11-01 | $18.63 | $25.41 | 65,600 | — | — |
| 1999-10-29 | $18.25 | $24.90 | 68,000 | — | — |
| 1999-10-28 | $18.13 | $24.73 | 61,100 | — | — |
| 1999-10-27 | $17.75 | $24.22 | 77,900 | — | — |
| 1999-10-26 | $17.75 | $24.22 | 130,800 | — | — |
| 1999-10-25 | $17.75 | $24.22 | 74,500 | — | — |
| 1999-10-22 | $17.94 | $24.47 | 55,800 | — | — |
| 1999-10-21 | $18.00 | $24.56 | 67,400 | — | — |
| 1999-10-20 | $18.19 | $24.81 | 115,200 | — | — |
| 1999-10-19 | $18.88 | $25.75 | 72,200 | — | — |
| 1999-10-18 | $19.75 | $26.95 | 105,500 | — | — |
| 1999-10-15 | $19.44 | $26.52 | 168,700 | — | — |
| 1999-10-14 | $19.00 | $25.92 | 119,100 | — | — |
| 1999-10-13 | $18.81 | $25.67 | 74,300 | — | — |
| 1999-10-12 | $18.38 | $25.07 | 106,800 | — | — |
| 1999-10-11 | $19.00 | $25.92 | 129,500 | — | — |
| 1999-10-08 | $19.13 | $26.09 | 107,300 | — | — |
| 1999-10-07 | $19.13 | $26.09 | 84,300 | — | — |
| 1999-10-06 | $18.94 | $25.84 | 99,900 | — | — |
| 1999-10-05 | $19.06 | $26.01 | 114,000 | — | — |
| 1999-10-04 | $18.69 | $25.50 | 119,300 | — | — |
| 1999-10-01 | $18.81 | $25.67 | 102,300 | — | — |
| 1999-09-30 | $19.06 | $26.01 | 314,000 | — | — |
| 1999-09-29 | $19.31 | $26.35 | 196,500 | — | — |
| 1999-09-28 | $20.63 | $28.14 | 43,500 | — | — |
| 1999-09-27 | $20.94 | $28.57 | 59,100 | — | — |
| 1999-09-24 | $20.56 | $28.05 | 62,200 | — | — |
| 1999-09-23 | $20.00 | $27.29 | 80,900 | — | — |
| 1999-09-22 | $20.94 | $28.57 | 30,500 | — | — |
| 1999-09-21 | $21.13 | $28.82 | 55,200 | — | — |
| 1999-09-20 | $21.94 | $29.93 | 43,500 | — | — |
| 1999-09-17 | $22.13 | $30.19 | 59,200 | — | — |
| 1999-09-16 | $22.13 | $30.19 | 36,200 | — | — |
| 1999-09-15 | $22.06 | $30.10 | 32,700 | — | — |
| 1999-09-14 | $23.63 | $32.23 | 90,400 | — | — |
| 1999-09-13 | $22.81 | $31.12 | 16,600 | — | — |
| 1999-09-10 | $22.75 | $31.04 | 28,800 | — | — |
| 1999-09-09 | $22.81 | $31.12 | 43,900 | — | — |
| 1999-09-08 | $22.69 | $30.95 | 28,900 | — | — |
| 1999-09-07 | $23.00 | $31.38 | 15,000 | — | — |
| 1999-09-03 | $22.88 | $31.21 | 21,400 | — | — |
| 1999-09-02 | $22.38 | $30.53 | 26,100 | — | — |
| 1999-09-01 | $22.50 | $30.70 | 22,900 | — | — |
| 1999-08-31 | $21.94 | $29.93 | 31,700 | — | — |
| 1999-08-30 | $22.50 | $30.70 | 65,900 | — | — |
| 1999-08-27 | $22.44 | $30.61 | 29,400 | — | — |
| 1999-08-26 | $23.19 | $31.64 | 64,400 | — | — |
| 1999-08-25 | $23.13 | $31.55 | 31,300 | — | — |
| 1999-08-24 | $23.69 | $32.21 | 57,700 | — | — |
| 1999-08-23 | $22.94 | $31.19 | 10,600 | — | — |
| 1999-08-20 | $22.56 | $30.68 | 19,500 | — | — |
| 1999-08-19 | $22.81 | $31.02 | 15,400 | — | — |
| 1999-08-18 | $22.88 | $31.10 | 17,700 | — | — |
| 1999-08-17 | $23.19 | $31.53 | 61,800 | — | — |
| 1999-08-16 | $21.63 | $29.40 | 35,600 | — | — |
| 1999-08-13 | $22.50 | $30.59 | 32,700 | — | — |
| 1999-08-12 | $23.00 | $31.27 | 27,400 | — | — |
| 1999-08-11 | $22.69 | $30.85 | 45,900 | — | — |
| 1999-08-10 | $21.69 | $29.49 | 63,500 | — | — |
| 1999-08-09 | $22.25 | $30.25 | 24,300 | — | — |
| 1999-08-06 | $23.19 | $31.53 | 48,500 | — | — |
| 1999-08-05 | $22.94 | $31.19 | 33,800 | — | — |
| 1999-08-04 | $23.31 | $31.70 | 103,900 | — | — |
| 1999-08-03 | $23.06 | $31.36 | 66,800 | — | — |
| 1999-08-02 | $23.63 | $32.12 | 40,700 | — | — |
| 1999-07-30 | $24.44 | $33.23 | 61,600 | — | — |
| 1999-07-29 | $24.06 | $32.72 | 24,100 | — | — |
| 1999-07-28 | $23.88 | $32.46 | 19,000 | — | — |
| 1999-07-27 | $24.13 | $32.80 | 40,400 | — | — |
| 1999-07-26 | $23.75 | $32.29 | 25,100 | — | — |
| 1999-07-23 | $23.81 | $32.38 | 23,200 | — | — |
| 1999-07-22 | $23.94 | $32.55 | 22,400 | — | — |
| 1999-07-21 | $23.81 | $32.38 | 52,800 | — | — |
| 1999-07-20 | $23.94 | $32.55 | 42,200 | — | — |
| 1999-07-19 | $24.00 | $32.63 | 33,500 | — | — |
| 1999-07-16 | $23.63 | $32.12 | 48,100 | — | — |
| 1999-07-15 | $24.44 | $33.23 | 35,900 | — | — |
| 1999-07-14 | $23.63 | $32.12 | 52,800 | — | — |
| 1999-07-13 | $23.75 | $32.29 | 36,400 | — | — |
| 1999-07-12 | $23.38 | $31.78 | 33,200 | — | — |
| 1999-07-09 | $23.25 | $31.61 | 77,100 | — | — |
| 1999-07-08 | $23.44 | $31.87 | 36,200 | — | — |
| 1999-07-07 | $23.25 | $31.61 | 44,400 | — | — |
| 1999-07-06 | $23.31 | $31.70 | 20,800 | — | — |
| 1999-07-02 | $23.94 | $32.55 | 86,400 | — | — |
| 1999-07-01 | $24.00 | $32.63 | 115,200 | — | — |
| 1999-06-30 | $23.00 | $31.27 | 328,400 | — | — |
| 1999-06-29 | $22.94 | $31.19 | 58,100 | — | — |
| 1999-06-28 | $22.88 | $31.10 | 46,800 | — | — |
| 1999-06-25 | $22.63 | $30.76 | 95,800 | — | — |
| 1999-06-24 | $22.00 | $29.91 | 109,900 | — | — |
| 1999-06-23 | $23.00 | $31.27 | 51,700 | — | — |
| 1999-06-22 | $23.75 | $32.29 | 62,800 | — | — |
| 1999-06-21 | $23.94 | $32.55 | 66,400 | — | — |
| 1999-06-18 | $23.00 | $31.27 | 99,900 | — | — |
| 1999-06-17 | $22.44 | $30.51 | 130,200 | — | — |
| 1999-06-16 | $21.31 | $28.98 | 34,000 | — | — |
| 1999-06-15 | $21.56 | $29.32 | 39,400 | — | — |
| 1999-06-14 | $20.63 | $28.04 | 48,300 | — | — |
| 1999-06-11 | $21.44 | $29.15 | 79,100 | — | — |
| 1999-06-10 | $21.44 | $29.15 | 35,200 | — | — |
| 1999-06-09 | $21.00 | $28.55 | 67,100 | — | — |
| 1999-06-08 | $21.13 | $28.72 | 88,100 | — | — |
| 1999-06-07 | $21.13 | $28.72 | 63,400 | — | — |
| 1999-06-04 | $21.13 | $28.72 | 70,600 | — | — |
| 1999-06-03 | $21.13 | $28.72 | 44,800 | — | — |
| 1999-06-02 | $21.13 | $28.72 | 65,800 | — | — |
| 1999-06-01 | $21.50 | $29.23 | 47,400 | — | — |
| 1999-05-28 | $19.88 | $27.02 | 79,400 | — | — |
| 1999-05-27 | $20.31 | $27.62 | 58,100 | — | — |
| 1999-05-26 | $19.63 | $26.68 | 52,600 | — | — |
| 1999-05-25 | $20.31 | $27.62 | 72,200 | — | — |
| 1999-05-24 | $20.25 | $27.53 | 60,500 | — | — |
| 1999-05-21 | $20.50 | $27.87 | 130,800 | — | — |
| 1999-05-20 | $20.88 | $28.38 | 16,700 | — | — |
| 1999-05-19 | $20.50 | $27.87 | 46,200 | — | — |
| 1999-05-18 | $21.19 | $28.70 | 85,600 | — | — |
| 1999-05-17 | $21.13 | $28.62 | 16,900 | — | — |
| 1999-05-14 | $20.69 | $28.02 | 63,200 | — | — |
| 1999-05-13 | $21.69 | $29.38 | 18,000 | — | — |
| 1999-05-12 | $21.25 | $28.79 | 50,300 | — | — |
| 1999-05-11 | $21.31 | $28.87 | 32,900 | — | — |
| 1999-05-10 | $21.38 | $28.95 | 36,400 | — | — |
| 1999-05-07 | $20.88 | $28.28 | 36,400 | — | — |
| 1999-05-06 | $21.50 | $29.12 | 44,200 | — | — |
| 1999-05-05 | $21.44 | $29.04 | 52,600 | — | — |
| 1999-05-04 | $21.13 | $28.62 | 47,100 | — | — |
| 1999-05-03 | $20.50 | $27.77 | 95,800 | — | — |
| 1999-04-30 | $19.69 | $26.67 | 82,900 | — | — |
| 1999-04-29 | $20.69 | $28.02 | 33,200 | — | — |
| 1999-04-28 | $20.75 | $28.11 | 146,700 | — | — |
| 1999-04-27 | $20.00 | $27.09 | 104,000 | — | — |
| 1999-04-26 | $19.38 | $26.25 | 52,100 | — | — |
| 1999-04-23 | $19.00 | $25.74 | 24,600 | — | — |
| 1999-04-22 | $19.13 | $25.91 | 44,700 | — | — |
| 1999-04-21 | $20.25 | $27.43 | 92,400 | — | — |
| 1999-04-20 | $19.69 | $26.67 | 101,500 | — | — |
| 1999-04-19 | $20.13 | $27.26 | 98,500 | — | — |
| 1999-04-16 | $20.00 | $27.09 | 95,200 | — | — |
| 1999-04-15 | $19.06 | $25.82 | 66,300 | — | — |
| 1999-04-14 | $19.19 | $25.99 | 81,000 | — | — |
| 1999-04-13 | $17.94 | $24.30 | 121,500 | — | — |
| 1999-04-12 | $19.19 | $25.99 | 119,700 | — | — |
| 1999-04-09 | $19.06 | $25.82 | 33,500 | — | — |
| 1999-04-08 | $18.81 | $25.48 | 54,400 | — | — |
| 1999-04-07 | $18.75 | $25.40 | 26,200 | — | — |
| 1999-04-06 | $18.75 | $25.40 | 43,700 | — | — |
| 1999-04-05 | $19.50 | $26.41 | 118,900 | — | — |
| 1999-04-01 | $19.25 | $26.08 | 62,700 | — | — |
| 1999-03-31 | $18.81 | $25.48 | 51,500 | — | — |
| 1999-03-30 | $18.94 | $25.65 | 28,700 | — | — |
| 1999-03-29 | $18.56 | $25.14 | 62,800 | — | — |
| 1999-03-26 | $18.88 | $25.57 | 91,700 | — | — |
| 1999-03-25 | $18.44 | $24.98 | 84,700 | — | — |
| 1999-03-24 | $16.81 | $22.77 | 160,700 | — | — |
| 1999-03-23 | $16.94 | $22.94 | 58,900 | — | — |
| 1999-03-22 | $17.81 | $24.13 | 23,400 | — | — |
| 1999-03-19 | $18.00 | $24.38 | 62,200 | — | — |
| 1999-03-18 | $18.38 | $24.89 | 41,800 | — | — |
| 1999-03-17 | $19.06 | $25.82 | 51,600 | — | — |
| 1999-03-16 | $19.50 | $26.41 | 82,500 | — | — |
| 1999-03-15 | $19.06 | $25.82 | 23,300 | — | — |
| 1999-03-12 | $18.94 | $25.65 | 33,300 | — | — |
| 1999-03-11 | $18.88 | $25.57 | 55,900 | — | — |
| 1999-03-10 | $18.88 | $25.57 | 44,500 | — | — |
| 1999-03-09 | $19.00 | $25.74 | 70,900 | — | — |
| 1999-03-08 | $17.94 | $24.30 | 55,700 | — | — |
| 1999-03-05 | $18.25 | $24.72 | 57,600 | — | — |
| 1999-03-04 | $18.50 | $25.06 | 49,300 | — | — |
| 1999-03-03 | $18.69 | $25.31 | 60,200 | — | — |
| 1999-03-02 | $19.19 | $25.99 | 65,900 | — | — |
| 1999-03-01 | $18.94 | $25.65 | 53,400 | — | — |
| 1999-02-26 | $18.63 | $25.23 | 76,100 | — | — |
| 1999-02-25 | $17.75 | $24.04 | 45,100 | — | — |
| 1999-02-24 | $18.31 | $24.81 | 32,100 | — | — |
| 1999-02-23 | $18.50 | $25.06 | 51,500 | — | — |
| 1999-02-22 | $18.56 | $25.14 | 46,100 | — | — |
| 1999-02-19 | $18.50 | $25.06 | 48,900 | — | — |
| 1999-02-18 | $18.38 | $24.89 | 59,900 | — | — |
| 1999-02-17 | $17.69 | $23.96 | 100,000 | — | — |
| 1999-02-16 | $18.31 | $24.70 | 46,600 | — | — |
| 1999-02-12 | $18.13 | $24.44 | 73,600 | — | — |
| 1999-02-11 | $18.19 | $24.53 | 310,100 | — | — |
| 1999-02-10 | $17.94 | $24.19 | 53,700 | — | — |
| 1999-02-09 | $18.19 | $24.53 | 271,100 | — | — |
| 1999-02-08 | $17.81 | $24.02 | 73,100 | — | — |
| 1999-02-05 | $17.50 | $23.60 | 69,300 | — | — |
| 1999-02-04 | $17.00 | $22.93 | 72,600 | — | — |
| 1999-02-03 | $18.00 | $24.28 | 184,700 | — | — |
| 1999-02-02 | $17.44 | $23.52 | 63,700 | — | — |
| 1999-02-01 | $17.50 | $23.60 | 52,000 | — | — |
| 1999-01-29 | $18.00 | $24.28 | 60,700 | — | — |
| 1999-01-28 | $17.19 | $23.18 | 77,400 | — | — |
| 1999-01-27 | $17.19 | $23.18 | 45,100 | — | — |
| 1999-01-26 | $17.44 | $23.52 | 71,100 | — | — |
| 1999-01-25 | $17.06 | $23.01 | 73,000 | — | — |
| 1999-01-22 | $16.94 | $22.84 | 81,500 | — | — |
| 1999-01-21 | $17.31 | $23.35 | 37,100 | — | — |
| 1999-01-20 | $17.38 | $23.43 | 97,600 | — | — |
| 1999-01-19 | $17.56 | $23.69 | 68,800 | — | — |
| 1999-01-15 | $17.56 | $23.69 | 50,600 | — | — |
| 1999-01-14 | $17.25 | $23.26 | 75,200 | — | — |
| 1999-01-13 | $17.50 | $23.60 | 64,100 | — | — |
| 1999-01-12 | $17.06 | $23.01 | 57,400 | — | — |
| 1999-01-11 | $17.50 | $23.60 | 60,000 | — | — |
| 1999-01-08 | $17.56 | $23.69 | 149,600 | — | — |
| 1999-01-07 | $17.19 | $23.18 | 52,200 | — | — |
| 1999-01-06 | $17.00 | $22.93 | 20,000 | — | — |
| 1999-01-05 | $16.75 | $22.59 | 42,500 | — | — |
| 1999-01-04 | $17.56 | $23.69 | 190,200 | — | — |