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 | $16.00 | $36.73 | 4,200 | — | — |
| 1999-12-30 | $15.38 | $35.29 | 8,600 | — | — |
| 1999-12-29 | $15.69 | $36.01 | 11,800 | — | — |
| 1999-12-28 | $15.25 | $35.01 | 13,000 | — | — |
| 1999-12-27 | $15.88 | $36.44 | 6,200 | — | — |
| 1999-12-23 | $15.66 | $35.94 | 15,200 | — | — |
| 1999-12-22 | $15.63 | $35.87 | 3,800 | — | — |
| 1999-12-21 | $16.25 | $37.30 | 4,800 | — | — |
| 1999-12-20 | $16.38 | $37.59 | 9,000 | — | — |
| 1999-12-17 | $16.50 | $37.87 | 12,400 | — | — |
| 1999-12-16 | $16.13 | $37.01 | 12,000 | — | — |
| 1999-12-15 | $16.38 | $37.59 | 33,000 | — | — |
| 1999-12-14 | $15.81 | $36.30 | 15,200 | — | — |
| 1999-12-13 | $16.00 | $36.73 | 22,000 | — | — |
| 1999-12-10 | $15.50 | $35.58 | 17,800 | — | — |
| 1999-12-09 | $15.44 | $35.44 | 22,600 | — | — |
| 1999-12-08 | $16.25 | $37.30 | 13,000 | — | — |
| 1999-12-07 | $16.31 | $37.44 | 21,000 | — | — |
| 1999-12-06 | $17.00 | $39.02 | 5,400 | — | — |
| 1999-12-03 | $17.25 | $39.60 | 9,000 | — | — |
| 1999-12-02 | $17.31 | $39.74 | 10,600 | — | — |
| 1999-12-01 | $17.25 | $39.60 | 15,800 | — | — |
| 1999-11-30 | $17.31 | $39.74 | 21,000 | — | — |
| 1999-11-29 | $17.31 | $39.74 | 24,000 | — | — |
| 1999-11-26 | $17.44 | $40.03 | 11,000 | — | — |
| 1999-11-24 | $17.50 | $40.17 | 20,400 | — | — |
| 1999-11-23 | $17.44 | $40.03 | 33,800 | — | — |
| 1999-11-22 | $17.38 | $39.88 | 104,600 | — | — |
| 1999-11-19 | $15.75 | $36.15 | 11,200 | — | — |
| 1999-11-18 | $15.81 | $36.30 | 30,800 | — | — |
| 1999-11-17 | $16.13 | $37.01 | 3,200 | — | — |
| 1999-11-16 | $16.25 | $37.30 | 6,200 | — | — |
| 1999-11-15 | $16.38 | $37.59 | 6,800 | — | — |
| 1999-11-12 | $16.06 | $36.87 | 20,400 | — | — |
| 1999-11-11 | $15.81 | $36.30 | 10,000 | — | — |
| 1999-11-10 | $16.25 | $37.30 | 22,000 | — | — |
| 1999-11-09 | $16.25 | $36.95 | 26,200 | — | — |
| 1999-11-08 | $15.88 | $36.10 | 16,000 | — | — |
| 1999-11-05 | $15.63 | $35.53 | 10,800 | — | — |
| 1999-11-04 | $15.19 | $34.53 | 14,400 | — | — |
| 1999-11-03 | $16.25 | $36.95 | 14,600 | — | — |
| 1999-11-02 | $15.94 | $36.24 | 21,400 | — | — |
| 1999-11-01 | $15.75 | $35.81 | 14,600 | — | — |
| 1999-10-29 | $15.50 | $35.25 | 30,600 | — | — |
| 1999-10-28 | $14.94 | $33.97 | 8,600 | — | — |
| 1999-10-27 | $15.00 | $34.11 | 8,000 | — | — |
| 1999-10-26 | $14.84 | $33.75 | 1,600 | — | — |
| 1999-10-25 | $14.75 | $33.54 | 11,000 | — | — |
| 1999-10-22 | $15.00 | $34.11 | 1,000 | — | — |
| 1999-10-21 | $14.81 | $33.68 | 5,800 | — | — |
| 1999-10-20 | $14.75 | $33.54 | 6,800 | — | — |
| 1999-10-19 | $14.88 | $33.82 | 10,400 | — | — |
| 1999-10-18 | $14.88 | $33.82 | 400 | — | — |
| 1999-10-15 | $14.88 | $33.82 | 20,600 | — | — |
| 1999-10-14 | $14.94 | $33.97 | 5,200 | — | — |
| 1999-10-13 | $14.88 | $33.82 | 12,600 | — | — |
| 1999-10-12 | $15.16 | $34.46 | 4,200 | — | — |
| 1999-10-11 | $15.13 | $34.39 | 17,600 | — | — |
| 1999-10-08 | $15.06 | $34.25 | 9,600 | — | — |
| 1999-10-07 | $15.13 | $34.39 | 6,200 | — | — |
| 1999-10-06 | $15.13 | $34.39 | 8,200 | — | — |
| 1999-10-05 | $15.19 | $34.53 | 9,400 | — | — |
| 1999-10-04 | $15.31 | $34.82 | 2,800 | — | — |
| 1999-10-01 | $15.13 | $34.39 | 4,000 | — | — |
| 1999-09-30 | $15.06 | $34.25 | 13,200 | — | — |
| 1999-09-29 | $15.13 | $34.39 | 22,000 | — | — |
| 1999-09-28 | $15.06 | $34.25 | 13,800 | — | — |
| 1999-09-27 | $15.00 | $34.11 | 17,200 | — | — |
| 1999-09-24 | $15.00 | $34.11 | 15,600 | — | — |
| 1999-09-23 | $15.13 | $34.39 | 25,600 | — | — |
| 1999-09-22 | $15.50 | $35.25 | 22,400 | — | — |
| 1999-09-21 | $15.56 | $35.39 | 22,800 | — | — |
| 1999-09-20 | $15.88 | $36.10 | 24,200 | — | — |
| 1999-09-17 | $16.00 | $36.38 | 7,200 | — | — |
| 1999-09-16 | $16.00 | $36.38 | 13,000 | — | — |
| 1999-09-15 | $16.19 | $36.81 | 45,000 | — | — |
| 1999-09-14 | $16.00 | $36.38 | 24,000 | — | — |
| 1999-09-13 | $16.19 | $36.81 | 13,800 | — | — |
| 1999-09-10 | $16.13 | $36.67 | 19,000 | — | — |
| 1999-09-09 | $16.13 | $36.67 | 26,400 | — | — |
| 1999-09-08 | $16.72 | $38.02 | 50,200 | — | — |
| 1999-09-07 | $16.50 | $37.52 | 55,200 | — | — |
| 1999-09-03 | $15.59 | $35.46 | 26,000 | — | — |
| 1999-09-02 | $15.63 | $35.53 | 35,800 | — | — |
| 1999-09-01 | $16.00 | $36.38 | 63,400 | — | — |
| 1999-08-31 | $15.00 | $34.11 | 174,400 | — | — |
| 1999-08-30 | $16.00 | $36.38 | 120,200 | — | — |
| 1999-08-27 | $19.75 | $44.91 | 132,000 | — | — |
| 1999-08-26 | $14.88 | $33.82 | 24,800 | — | — |
| 1999-08-25 | $14.69 | $33.40 | 53,600 | — | — |
| 1999-08-24 | $14.44 | $32.83 | 52,000 | — | — |
| 1999-08-23 | $14.25 | $32.40 | 25,200 | — | — |
| 1999-08-20 | $14.19 | $32.26 | 52,400 | — | — |
| 1999-08-19 | $13.44 | $30.56 | 54,800 | — | — |
| 1999-08-18 | $13.09 | $29.77 | 3,000 | — | — |
| 1999-08-17 | $13.13 | $29.84 | 7,600 | — | — |
| 1999-08-16 | $12.69 | $28.85 | 1,800 | — | — |
| 1999-08-13 | $12.75 | $28.99 | 2,000 | — | — |
| 1999-08-12 | $12.69 | $28.85 | 37,600 | — | — |
| 1999-08-11 | $12.69 | $28.51 | 11,200 | — | — |
| 1999-08-10 | $12.69 | $28.51 | 13,600 | — | — |
| 1999-08-09 | $12.78 | $28.73 | 3,400 | — | — |
| 1999-08-06 | $12.78 | $28.73 | 11,200 | — | — |
| 1999-08-05 | $12.81 | $28.80 | 1,600 | — | — |
| 1999-08-04 | $12.75 | $28.65 | 4,200 | — | — |
| 1999-08-03 | $12.69 | $28.51 | 400 | — | — |
| 1999-08-02 | $12.75 | $28.65 | 10,800 | — | — |
| 1999-07-30 | $12.94 | $29.08 | 5,800 | — | — |
| 1999-07-29 | $12.88 | $28.94 | 2,200 | — | — |
| 1999-07-28 | $13.00 | $29.22 | 4,200 | — | — |
| 1999-07-27 | $13.00 | $29.22 | 2,600 | — | — |
| 1999-07-26 | $12.88 | $28.94 | 3,200 | — | — |
| 1999-07-23 | $12.88 | $28.94 | 400 | — | — |
| 1999-07-22 | $12.88 | $28.94 | 4,600 | — | — |
| 1999-07-21 | $13.13 | $29.50 | 29,200 | — | — |
| 1999-07-20 | $12.81 | $28.80 | 9,200 | — | — |
| 1999-07-19 | $12.81 | $28.80 | 1,200 | — | — |
| 1999-07-16 | $12.88 | $28.94 | 1,800 | — | — |
| 1999-07-15 | $12.75 | $28.65 | 10,400 | — | — |
| 1999-07-14 | $12.75 | $28.65 | 25,600 | — | — |
| 1999-07-13 | $12.75 | $28.65 | 2,000 | — | — |
| 1999-07-12 | $12.63 | $28.37 | 2,600 | — | — |
| 1999-07-09 | $12.75 | $28.65 | 5,800 | — | — |
| 1999-07-08 | $12.63 | $28.37 | 22,600 | — | — |
| 1999-07-07 | $12.75 | $28.65 | 12,600 | — | — |
| 1999-07-06 | $12.63 | $28.37 | 7,400 | — | — |
| 1999-07-02 | $12.69 | $28.51 | 39,000 | — | — |
| 1999-07-01 | $12.56 | $28.23 | 7,800 | — | — |
| 1999-06-30 | $12.56 | $28.23 | 21,200 | — | — |
| 1999-06-29 | $12.63 | $28.37 | 4,000 | — | — |
| 1999-06-28 | $12.75 | $28.65 | 6,600 | — | — |
| 1999-06-25 | $12.75 | $28.65 | 4,600 | — | — |
| 1999-06-24 | $12.69 | $28.51 | 9,800 | — | — |
| 1999-06-23 | $12.63 | $28.37 | 2,000 | — | — |
| 1999-06-22 | $12.75 | $28.65 | 1,200 | — | — |
| 1999-06-21 | $12.75 | $28.65 | 76,000 | — | — |
| 1999-06-18 | $12.75 | $28.65 | 3,000 | — | — |
| 1999-06-17 | $12.56 | $28.23 | 5,400 | — | — |
| 1999-06-16 | $12.56 | $28.23 | 13,200 | — | — |
| 1999-06-15 | $12.56 | $28.23 | 4,000 | — | — |
| 1999-06-14 | $12.56 | $28.23 | 2,800 | — | — |
| 1999-06-11 | $12.75 | $28.65 | 11,400 | — | — |
| 1999-06-10 | $12.56 | $28.23 | 7,800 | — | — |
| 1999-06-09 | $12.56 | $28.23 | 1,200 | — | — |
| 1999-06-08 | $12.81 | $28.80 | 7,000 | — | — |
| 1999-06-07 | $12.63 | $28.37 | 9,000 | — | — |
| 1999-06-04 | $12.69 | $28.51 | 16,200 | — | — |
| 1999-06-03 | $12.63 | $28.37 | 24,200 | — | — |
| 1999-06-02 | $12.69 | $28.51 | 19,800 | — | — |
| 1999-06-01 | $12.38 | $27.81 | 15,000 | — | — |
| 1999-05-28 | $11.84 | $26.62 | 3,800 | — | — |
| 1999-05-27 | $11.81 | $26.55 | 17,000 | — | — |
| 1999-05-26 | $11.75 | $26.41 | 52,800 | — | — |
| 1999-05-25 | $11.31 | $25.42 | 2,000 | — | — |
| 1999-05-24 | $11.56 | $25.99 | 12,000 | — | — |
| 1999-05-21 | $11.56 | $25.99 | 2,000 | — | — |
| 1999-05-20 | $11.50 | $25.85 | 7,400 | — | — |
| 1999-05-19 | $11.50 | $25.85 | 4,000 | — | — |
| 1999-05-18 | $11.38 | $25.56 | 31,200 | — | — |
| 1999-05-17 | $11.06 | $24.86 | 4,400 | — | — |
| 1999-05-14 | $11.00 | $24.72 | 20,400 | — | — |
| 1999-05-13 | $11.06 | $24.86 | 10,200 | — | — |
| 1999-05-12 | $10.94 | $24.58 | 9,800 | — | — |
| 1999-05-11 | $11.06 | $24.53 | 3,400 | — | — |
| 1999-05-10 | $11.06 | $24.53 | 6,000 | — | — |
| 1999-05-07 | $11.06 | $24.53 | 5,600 | — | — |
| 1999-05-06 | $11.06 | $24.53 | 11,000 | — | — |
| 1999-05-05 | $11.00 | $24.39 | 1,000 | — | — |
| 1999-05-04 | $10.88 | $24.12 | 18,600 | — | — |
| 1999-05-03 | $11.09 | $24.60 | 5,200 | — | — |
| 1999-04-30 | $11.06 | $24.53 | 7,400 | — | — |
| 1999-04-29 | $11.06 | $24.53 | 15,600 | — | — |
| 1999-04-28 | $11.13 | $24.67 | 7,800 | — | — |
| 1999-04-27 | $11.06 | $24.53 | 21,000 | — | — |
| 1999-04-26 | $11.25 | $24.95 | 600 | — | — |
| 1999-04-23 | $11.13 | $24.67 | 20,800 | — | — |
| 1999-04-22 | $11.13 | $24.67 | 21,800 | — | — |
| 1999-04-21 | $11.00 | $24.39 | 6,400 | — | — |
| 1999-04-20 | $11.22 | $24.88 | 4,400 | — | — |
| 1999-04-19 | $11.22 | $24.88 | 4,200 | — | — |
| 1999-04-16 | $11.13 | $24.67 | 3,600 | — | — |
| 1999-04-15 | $11.13 | $24.67 | 600 | — | — |
| 1999-04-14 | $11.13 | $24.67 | 10,200 | — | — |
| 1999-04-13 | $11.19 | $24.81 | 8,600 | — | — |
| 1999-04-12 | $11.19 | $24.81 | 4,000 | — | — |
| 1999-04-09 | $11.31 | $25.09 | 1,800 | — | — |
| 1999-04-08 | $11.25 | $24.95 | 4,200 | — | — |
| 1999-04-07 | $11.48 | $25.47 | 13,200 | — | — |
| 1999-04-06 | $11.63 | $25.78 | 6,400 | — | — |
| 1999-04-05 | $11.69 | $25.92 | 5,400 | — | — |
| 1999-04-01 | $11.75 | $26.06 | 24,600 | — | — |
| 1999-03-31 | $12.19 | $27.03 | 27,400 | — | — |
| 1999-03-30 | $12.06 | $26.75 | 9,200 | — | — |
| 1999-03-29 | $11.81 | $26.19 | 3,200 | — | — |
| 1999-03-26 | $11.56 | $25.64 | 4,200 | — | — |
| 1999-03-25 | $11.94 | $26.47 | 15,400 | — | — |
| 1999-03-24 | $11.94 | $26.47 | 5,800 | — | — |
| 1999-03-23 | $11.44 | $25.36 | 13,400 | — | — |
| 1999-03-22 | $11.88 | $26.33 | 5,400 | — | — |
| 1999-03-19 | $12.44 | $27.58 | 6,800 | — | — |
| 1999-03-18 | $12.50 | $27.72 | 50,200 | — | — |
| 1999-03-17 | $11.13 | $24.67 | 6,800 | — | — |
| 1999-03-16 | $11.09 | $24.60 | 4,800 | — | — |
| 1999-03-15 | $11.06 | $24.53 | 13,800 | — | — |
| 1999-03-12 | $11.03 | $24.46 | 15,200 | — | — |
| 1999-03-11 | $11.03 | $24.46 | 1,200 | — | — |
| 1999-03-10 | $11.13 | $24.67 | 6,400 | — | — |
| 1999-03-09 | $11.13 | $24.67 | 4,800 | — | — |
| 1999-03-08 | $11.13 | $24.67 | 7,200 | — | — |
| 1999-03-05 | $10.88 | $24.12 | 15,000 | — | — |
| 1999-03-04 | $10.94 | $24.25 | 13,800 | — | — |
| 1999-03-03 | $10.94 | $24.25 | 2,600 | — | — |
| 1999-03-02 | $10.88 | $24.12 | 13,400 | — | — |
| 1999-03-01 | $10.69 | $23.70 | 10,600 | — | — |
| 1999-02-26 | $10.88 | $24.12 | 4,800 | — | — |
| 1999-02-25 | $10.88 | $24.12 | 3,800 | — | — |
| 1999-02-24 | $10.88 | $24.12 | 10,600 | — | — |
| 1999-02-23 | $10.75 | $23.84 | 17,800 | — | — |
| 1999-02-22 | $10.75 | $23.84 | 8,000 | — | — |
| 1999-02-19 | $10.88 | $24.12 | 9,800 | — | — |
| 1999-02-18 | $10.75 | $23.84 | 10,800 | — | — |
| 1999-02-17 | $11.19 | $24.81 | 3,400 | — | — |
| 1999-02-16 | $11.13 | $24.67 | 800 | — | — |
| 1999-02-12 | $11.13 | $24.67 | 3,400 | — | — |
| 1999-02-11 | $11.00 | $24.39 | 6,600 | — | — |
| 1999-02-10 | $11.25 | $24.62 | 11,000 | — | — |
| 1999-02-09 | $10.75 | $23.53 | 13,600 | — | — |
| 1999-02-08 | $10.75 | $23.53 | 13,000 | — | — |
| 1999-02-05 | $11.06 | $24.21 | 7,400 | — | — |
| 1999-02-04 | $11.06 | $24.21 | 9,000 | — | — |
| 1999-02-03 | $11.38 | $24.89 | 12,000 | — | — |
| 1999-02-02 | $11.75 | $25.71 | 6,000 | — | — |
| 1999-02-01 | $11.88 | $25.99 | 19,800 | — | — |
| 1999-01-29 | $12.00 | $26.26 | 6,600 | — | — |
| 1999-01-28 | $12.03 | $26.33 | 13,600 | — | — |
| 1999-01-27 | $12.13 | $26.53 | 10,200 | — | — |
| 1999-01-26 | $12.38 | $27.08 | 7,600 | — | — |
| 1999-01-25 | $12.31 | $26.94 | 6,800 | — | — |
| 1999-01-22 | $12.13 | $26.53 | 2,800 | — | — |
| 1999-01-21 | $12.13 | $26.53 | 8,400 | — | — |
| 1999-01-20 | $12.25 | $26.81 | 6,400 | — | — |
| 1999-01-19 | $12.25 | $26.81 | 7,200 | — | — |
| 1999-01-15 | $12.31 | $26.94 | 1,000 | — | — |
| 1999-01-14 | $12.22 | $26.74 | 2,600 | — | — |
| 1999-01-13 | $12.31 | $26.94 | 22,800 | — | — |
| 1999-01-12 | $12.38 | $27.08 | 26,400 | — | — |
| 1999-01-11 | $12.38 | $27.08 | 30,400 | — | — |
| 1999-01-08 | $12.34 | $27.01 | 4,400 | — | — |
| 1999-01-07 | $12.31 | $26.94 | 21,200 | — | — |
| 1999-01-06 | $12.34 | $27.01 | 30,200 | — | — |
| 1999-01-05 | $12.31 | $26.94 | 9,600 | — | — |
| 1999-01-04 | $12.28 | $26.88 | 12,000 | — | — |