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 | $19.81 | $35.25 | 55,900 | — | — |
| 1999-12-30 | $19.50 | $34.69 | 83,600 | — | — |
| 1999-12-29 | $19.63 | $34.92 | 101,200 | — | — |
| 1999-12-28 | $18.88 | $33.58 | 200,300 | — | — |
| 1999-12-27 | $18.88 | $33.58 | 158,600 | — | — |
| 1999-12-23 | $18.88 | $33.58 | 342,400 | — | — |
| 1999-12-22 | $18.69 | $33.25 | 226,300 | — | — |
| 1999-12-21 | $18.50 | $32.92 | 194,200 | — | — |
| 1999-12-20 | $18.50 | $32.92 | 173,000 | — | — |
| 1999-12-17 | $19.50 | $34.69 | 397,400 | — | — |
| 1999-12-16 | $18.88 | $33.58 | 183,000 | — | — |
| 1999-12-15 | $18.75 | $33.36 | 302,000 | — | — |
| 1999-12-14 | $18.38 | $32.69 | 188,300 | — | — |
| 1999-12-13 | $19.00 | $33.80 | 449,700 | — | — |
| 1999-12-10 | $19.13 | $34.03 | 129,200 | — | — |
| 1999-12-09 | $18.63 | $33.14 | 234,500 | — | — |
| 1999-12-08 | $18.75 | $33.36 | 248,300 | — | — |
| 1999-12-07 | $18.31 | $32.58 | 79,500 | — | — |
| 1999-12-06 | $18.50 | $32.92 | 300,500 | — | — |
| 1999-12-03 | $18.69 | $33.25 | 286,000 | — | — |
| 1999-12-02 | $18.19 | $32.36 | 176,900 | — | — |
| 1999-12-01 | $18.75 | $33.36 | 577,100 | — | — |
| 1999-11-30 | $17.94 | $31.91 | 110,400 | — | — |
| 1999-11-29 | $17.44 | $31.02 | 170,100 | — | — |
| 1999-11-26 | $17.38 | $30.91 | 61,400 | — | — |
| 1999-11-24 | $17.38 | $30.91 | 123,300 | — | — |
| 1999-11-23 | $17.25 | $30.69 | 201,000 | — | — |
| 1999-11-22 | $16.81 | $29.91 | 298,400 | — | — |
| 1999-11-19 | $17.81 | $31.69 | 359,700 | — | — |
| 1999-11-18 | $18.63 | $33.14 | 1,565,700 | — | — |
| 1999-11-17 | $15.19 | $27.02 | 129,300 | — | — |
| 1999-11-16 | $15.44 | $27.47 | 203,700 | — | — |
| 1999-11-15 | $15.00 | $26.69 | 204,000 | — | — |
| 1999-11-12 | $14.75 | $26.24 | 389,600 | — | — |
| 1999-11-11 | $14.38 | $25.58 | 382,400 | — | — |
| 1999-11-10 | $15.00 | $26.69 | 146,100 | — | — |
| 1999-11-09 | $15.00 | $26.69 | 86,100 | — | — |
| 1999-11-08 | $14.81 | $26.35 | 284,100 | — | — |
| 1999-11-05 | $15.69 | $27.56 | 584,000 | — | — |
| 1999-11-04 | $15.00 | $26.35 | 609,900 | — | — |
| 1999-11-03 | $14.19 | $24.92 | 524,900 | — | — |
| 1999-11-02 | $13.81 | $24.26 | 242,200 | — | — |
| 1999-11-01 | $13.94 | $24.48 | 462,700 | — | — |
| 1999-10-29 | $13.81 | $24.26 | 621,100 | — | — |
| 1999-10-28 | $13.69 | $24.04 | 280,400 | — | — |
| 1999-10-27 | $13.56 | $23.82 | 155,500 | — | — |
| 1999-10-26 | $13.50 | $23.71 | 454,300 | — | — |
| 1999-10-25 | $13.69 | $24.04 | 189,100 | — | — |
| 1999-10-22 | $13.69 | $24.04 | 431,500 | — | — |
| 1999-10-21 | $12.88 | $22.62 | 206,800 | — | — |
| 1999-10-20 | $12.75 | $22.40 | 212,800 | — | — |
| 1999-10-19 | $12.75 | $22.40 | 214,700 | — | — |
| 1999-10-18 | $12.56 | $22.07 | 372,500 | — | — |
| 1999-10-15 | $12.75 | $22.40 | 1,152,600 | — | — |
| 1999-10-14 | $12.44 | $21.85 | 315,500 | — | — |
| 1999-10-13 | $12.56 | $22.07 | 443,000 | — | — |
| 1999-10-12 | $12.50 | $21.96 | 115,600 | — | — |
| 1999-10-11 | $12.88 | $22.62 | 39,800 | — | — |
| 1999-10-08 | $12.88 | $22.62 | 689,400 | — | — |
| 1999-10-07 | $12.25 | $21.52 | 401,600 | — | — |
| 1999-10-06 | $12.38 | $21.74 | 624,100 | — | — |
| 1999-10-05 | $12.69 | $22.29 | 314,100 | — | — |
| 1999-10-04 | $13.00 | $22.83 | 397,300 | — | — |
| 1999-10-01 | $13.13 | $23.05 | 114,700 | — | — |
| 1999-09-30 | $13.63 | $23.93 | 213,500 | — | — |
| 1999-09-29 | $13.31 | $23.38 | 115,400 | — | — |
| 1999-09-28 | $12.94 | $22.72 | 224,400 | — | — |
| 1999-09-27 | $12.88 | $22.62 | 76,300 | — | — |
| 1999-09-24 | $12.81 | $22.51 | 139,000 | — | — |
| 1999-09-23 | $12.94 | $22.72 | 178,900 | — | — |
| 1999-09-22 | $12.94 | $22.72 | 469,800 | — | — |
| 1999-09-21 | $13.19 | $23.16 | 303,400 | — | — |
| 1999-09-20 | $13.25 | $23.27 | 85,400 | — | — |
| 1999-09-17 | $13.63 | $23.93 | 175,500 | — | — |
| 1999-09-16 | $13.69 | $24.04 | 62,300 | — | — |
| 1999-09-15 | $14.00 | $24.59 | 112,800 | — | — |
| 1999-09-14 | $13.75 | $24.15 | 308,800 | — | — |
| 1999-09-13 | $13.81 | $24.26 | 275,900 | — | — |
| 1999-09-10 | $14.13 | $24.81 | 620,700 | — | — |
| 1999-09-09 | $14.38 | $25.25 | 284,400 | — | — |
| 1999-09-08 | $13.81 | $24.26 | 52,300 | — | — |
| 1999-09-07 | $13.88 | $24.37 | 143,200 | — | — |
| 1999-09-03 | $14.38 | $25.25 | 261,200 | — | — |
| 1999-09-02 | $14.44 | $25.36 | 96,400 | — | — |
| 1999-09-01 | $14.25 | $25.03 | 209,100 | — | — |
| 1999-08-31 | $14.19 | $24.92 | 279,600 | — | — |
| 1999-08-30 | $14.38 | $25.25 | 120,900 | — | — |
| 1999-08-27 | $14.75 | $25.91 | 159,100 | — | — |
| 1999-08-26 | $14.44 | $25.36 | 137,600 | — | — |
| 1999-08-25 | $14.69 | $25.80 | 231,400 | — | — |
| 1999-08-24 | $14.50 | $25.47 | 233,200 | — | — |
| 1999-08-23 | $14.38 | $25.25 | 248,600 | — | — |
| 1999-08-20 | $14.25 | $25.03 | 374,000 | — | — |
| 1999-08-19 | $14.75 | $25.91 | 454,900 | — | — |
| 1999-08-18 | $13.38 | $23.49 | 298,300 | — | — |
| 1999-08-17 | $13.31 | $23.38 | 296,700 | — | — |
| 1999-08-16 | $12.88 | $22.62 | 82,900 | — | — |
| 1999-08-13 | $13.00 | $22.83 | 188,700 | — | — |
| 1999-08-12 | $13.06 | $22.94 | 171,600 | — | — |
| 1999-08-11 | $13.00 | $22.83 | 140,300 | — | — |
| 1999-08-10 | $12.44 | $21.85 | 277,400 | — | — |
| 1999-08-09 | $12.63 | $22.18 | 91,900 | — | — |
| 1999-08-06 | $12.69 | $22.29 | 85,900 | — | — |
| 1999-08-05 | $12.75 | $22.04 | 136,900 | — | — |
| 1999-08-04 | $12.94 | $22.37 | 132,800 | — | — |
| 1999-08-03 | $12.69 | $21.94 | 260,800 | — | — |
| 1999-08-02 | $13.00 | $22.48 | 612,200 | — | — |
| 1999-07-30 | $13.19 | $22.80 | 826,000 | — | — |
| 1999-07-29 | $12.69 | $21.94 | 162,200 | — | — |
| 1999-07-28 | $13.06 | $22.58 | 260,400 | — | — |
| 1999-07-27 | $12.81 | $22.15 | 132,600 | — | — |
| 1999-07-26 | $12.63 | $21.83 | 157,100 | — | — |
| 1999-07-23 | $12.75 | $22.04 | 86,100 | — | — |
| 1999-07-22 | $12.88 | $22.26 | 197,800 | — | — |
| 1999-07-21 | $12.63 | $21.83 | 284,500 | — | — |
| 1999-07-20 | $12.50 | $21.61 | 178,500 | — | — |
| 1999-07-19 | $12.44 | $21.50 | 255,200 | — | — |
| 1999-07-16 | $12.56 | $21.72 | 202,900 | — | — |
| 1999-07-15 | $12.63 | $21.83 | 142,300 | — | — |
| 1999-07-14 | $12.44 | $21.50 | 189,900 | — | — |
| 1999-07-13 | $12.50 | $21.61 | 177,000 | — | — |
| 1999-07-12 | $12.44 | $21.50 | 195,600 | — | — |
| 1999-07-09 | $12.56 | $21.72 | 412,300 | — | — |
| 1999-07-08 | $12.38 | $21.40 | 176,900 | — | — |
| 1999-07-07 | $12.50 | $21.61 | 84,800 | — | — |
| 1999-07-06 | $12.25 | $21.18 | 270,400 | — | — |
| 1999-07-02 | $12.75 | $22.04 | 97,400 | — | — |
| 1999-07-01 | $12.69 | $21.94 | 190,100 | — | — |
| 1999-06-30 | $13.19 | $22.80 | 445,300 | — | — |
| 1999-06-29 | $13.19 | $22.80 | 134,000 | — | — |
| 1999-06-28 | $13.06 | $22.58 | 163,400 | — | — |
| 1999-06-25 | $12.88 | $22.26 | 225,900 | — | — |
| 1999-06-24 | $12.50 | $21.61 | 103,900 | — | — |
| 1999-06-23 | $12.88 | $22.26 | 157,500 | — | — |
| 1999-06-22 | $12.63 | $21.83 | 60,900 | — | — |
| 1999-06-21 | $12.88 | $22.26 | 93,400 | — | — |
| 1999-06-18 | $12.63 | $21.83 | 326,900 | — | — |
| 1999-06-17 | $13.13 | $22.69 | 32,700 | — | — |
| 1999-06-16 | $13.19 | $22.80 | 150,600 | — | — |
| 1999-06-15 | $13.25 | $22.91 | 374,400 | — | — |
| 1999-06-14 | $12.81 | $22.15 | 200,800 | — | — |
| 1999-06-11 | $12.94 | $22.37 | 77,100 | — | — |
| 1999-06-10 | $12.94 | $22.37 | 255,000 | — | — |
| 1999-06-09 | $13.00 | $22.48 | 92,700 | — | — |
| 1999-06-08 | $13.06 | $22.58 | 58,100 | — | — |
| 1999-06-07 | $13.31 | $23.02 | 66,500 | — | — |
| 1999-06-04 | $13.31 | $23.02 | 138,600 | — | — |
| 1999-06-03 | $13.19 | $22.80 | 118,400 | — | — |
| 1999-06-02 | $12.75 | $22.04 | 49,900 | — | — |
| 1999-06-01 | $12.94 | $22.37 | 65,600 | — | — |
| 1999-05-28 | $13.25 | $22.91 | 74,800 | — | — |
| 1999-05-27 | $12.88 | $22.26 | 104,500 | — | — |
| 1999-05-26 | $12.94 | $22.37 | 192,700 | — | — |
| 1999-05-25 | $13.06 | $22.58 | 248,300 | — | — |
| 1999-05-24 | $13.44 | $23.23 | 125,600 | — | — |
| 1999-05-21 | $13.63 | $23.56 | 29,400 | — | — |
| 1999-05-20 | $13.94 | $24.10 | 59,200 | — | — |
| 1999-05-19 | $13.75 | $23.77 | 96,400 | — | — |
| 1999-05-18 | $13.56 | $23.45 | 205,200 | — | — |
| 1999-05-17 | $13.69 | $23.67 | 129,500 | — | — |
| 1999-05-14 | $14.19 | $24.53 | 82,800 | — | — |
| 1999-05-13 | $14.44 | $24.96 | 103,200 | — | — |
| 1999-05-12 | $14.44 | $24.96 | 64,000 | — | — |
| 1999-05-11 | $14.94 | $25.83 | 94,300 | — | — |
| 1999-05-10 | $14.81 | $25.61 | 510,400 | — | — |
| 1999-05-07 | $14.94 | $25.83 | 171,200 | — | — |
| 1999-05-06 | $14.88 | $25.72 | 144,200 | — | — |
| 1999-05-05 | $14.88 | $25.37 | 209,400 | — | — |
| 1999-05-04 | $14.88 | $25.37 | 146,600 | — | — |
| 1999-05-03 | $14.94 | $25.48 | 339,400 | — | — |
| 1999-04-30 | $14.63 | $24.95 | 321,300 | — | — |
| 1999-04-29 | $14.38 | $24.52 | 307,800 | — | — |
| 1999-04-28 | $14.25 | $24.31 | 470,000 | — | — |
| 1999-04-27 | $13.25 | $22.60 | 85,900 | — | — |
| 1999-04-26 | $13.31 | $22.71 | 145,800 | — | — |
| 1999-04-23 | $13.19 | $22.49 | 213,500 | — | — |
| 1999-04-22 | $12.94 | $22.07 | 163,700 | — | — |
| 1999-04-21 | $13.44 | $22.92 | 216,500 | — | — |
| 1999-04-20 | $13.94 | $23.77 | 352,800 | — | — |
| 1999-04-19 | $14.81 | $25.27 | 1,044,600 | — | — |
| 1999-04-16 | $14.06 | $23.99 | 899,800 | — | — |
| 1999-04-15 | $13.75 | $23.45 | 2,307,400 | — | — |
| 1999-04-14 | $11.94 | $20.36 | 1,081,000 | — | — |
| 1999-04-13 | $10.94 | $18.66 | 329,600 | — | — |
| 1999-04-12 | $10.94 | $18.66 | 733,900 | — | — |
| 1999-04-09 | $10.50 | $17.91 | 130,100 | — | — |
| 1999-04-08 | $10.63 | $18.12 | 564,100 | — | — |
| 1999-04-07 | $10.56 | $18.02 | 391,600 | — | — |
| 1999-04-06 | $10.38 | $17.70 | 293,200 | — | — |
| 1999-04-05 | $10.25 | $17.48 | 417,900 | — | — |
| 1999-04-01 | $10.13 | $17.27 | 271,500 | — | — |
| 1999-03-31 | $10.06 | $17.16 | 505,500 | — | — |
| 1999-03-30 | $9.69 | $16.52 | 695,600 | — | — |
| 1999-03-29 | $9.94 | $16.95 | 568,200 | — | — |
| 1999-03-26 | $10.13 | $17.27 | 586,000 | — | — |
| 1999-03-25 | $10.25 | $17.48 | 294,500 | — | — |
| 1999-03-24 | $10.06 | $17.16 | 3,552,000 | — | — |
| 1999-03-23 | $10.63 | $18.12 | 138,200 | — | — |
| 1999-03-22 | $10.75 | $18.34 | 127,600 | — | — |
| 1999-03-19 | $10.69 | $18.23 | 111,600 | — | — |
| 1999-03-18 | $10.88 | $18.55 | 157,700 | — | — |
| 1999-03-17 | $10.81 | $18.44 | 454,300 | — | — |
| 1999-03-16 | $11.00 | $18.76 | 304,500 | — | — |
| 1999-03-15 | $10.81 | $18.44 | 228,300 | — | — |
| 1999-03-12 | $11.00 | $18.76 | 235,000 | — | — |
| 1999-03-11 | $11.19 | $19.08 | 237,900 | — | — |
| 1999-03-10 | $11.25 | $19.19 | 508,200 | — | — |
| 1999-03-09 | $11.25 | $19.19 | 277,400 | — | — |
| 1999-03-08 | $11.19 | $19.08 | 286,100 | — | — |
| 1999-03-05 | $10.75 | $18.34 | 310,400 | — | — |
| 1999-03-04 | $11.38 | $19.40 | 411,200 | — | — |
| 1999-03-03 | $11.63 | $19.83 | 98,200 | — | — |
| 1999-03-02 | $11.94 | $20.36 | 230,200 | — | — |
| 1999-03-01 | $12.31 | $21.00 | 206,000 | — | — |
| 1999-02-26 | $12.69 | $21.64 | 170,600 | — | — |
| 1999-02-25 | $12.63 | $21.53 | 79,800 | — | — |
| 1999-02-24 | $12.88 | $21.96 | 89,900 | — | — |
| 1999-02-23 | $12.94 | $22.07 | 213,800 | — | — |
| 1999-02-22 | $13.19 | $22.49 | 188,200 | — | — |
| 1999-02-19 | $13.75 | $23.45 | 243,500 | — | — |
| 1999-02-18 | $13.13 | $22.39 | 414,000 | — | — |
| 1999-02-17 | $13.00 | $22.17 | 388,900 | — | — |
| 1999-02-16 | $14.38 | $24.52 | 117,600 | — | — |
| 1999-02-12 | $14.88 | $25.37 | 153,500 | — | — |
| 1999-02-11 | $15.25 | $26.01 | 395,400 | — | — |
| 1999-02-10 | $15.75 | $26.86 | 160,700 | — | — |
| 1999-02-09 | $15.44 | $26.33 | 224,200 | — | — |
| 1999-02-08 | $16.31 | $27.82 | 127,103 | — | — |
| 1999-02-05 | $16.47 | $28.09 | 423,203 | — | — |
| 1999-02-04 | $15.91 | $27.14 | 156,555 | — | — |
| 1999-02-03 | $15.79 | $26.94 | 149,783 | — | — |
| 1999-02-02 | $16.43 | $28.02 | 228,848 | — | — |
| 1999-02-01 | $16.39 | $27.95 | 430,290 | — | — |
| 1999-01-29 | $15.00 | $25.59 | 227,903 | — | — |
| 1999-01-28 | $14.88 | $25.38 | 203,805 | — | — |
| 1999-01-27 | $15.28 | $26.06 | 269,483 | — | — |
| 1999-01-26 | $15.71 | $26.80 | 326,183 | — | — |
| 1999-01-25 | $15.99 | $27.28 | 164,430 | — | — |
| 1999-01-22 | $16.43 | $28.02 | 133,088 | — | — |
| 1999-01-21 | $16.75 | $28.56 | 125,213 | — | — |
| 1999-01-20 | $17.30 | $29.51 | 123,480 | — | — |
| 1999-01-19 | $17.46 | $29.78 | 187,898 | — | — |
| 1999-01-15 | $17.62 | $30.05 | 172,778 | — | — |
| 1999-01-14 | $17.02 | $29.04 | 96,390 | — | — |
| 1999-01-13 | $17.86 | $30.13 | 286,650 | — | — |
| 1999-01-12 | $18.33 | $30.94 | 100,328 | — | — |
| 1999-01-11 | $18.49 | $31.21 | 208,058 | — | — |
| 1999-01-08 | $18.29 | $30.87 | 176,243 | — | — |
| 1999-01-07 | $17.94 | $30.27 | 151,515 | — | — |
| 1999-01-06 | $17.94 | $30.27 | 212,625 | — | — |
| 1999-01-05 | $17.26 | $29.13 | 384,300 | — | — |
| 1999-01-04 | $18.25 | $30.80 | 219,083 | — | — |