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 | $20.84 | $30.03 | 68,600 | — | — |
| 1999-12-30 | $20.84 | $30.03 | 213,600 | — | — |
| 1999-12-29 | $20.41 | $29.40 | 232,800 | — | — |
| 1999-12-28 | $19.91 | $28.68 | 180,400 | — | — |
| 1999-12-27 | $20.09 | $28.95 | 386,400 | — | — |
| 1999-12-23 | $20.09 | $28.95 | 578,600 | — | — |
| 1999-12-22 | $19.00 | $27.37 | 291,200 | — | — |
| 1999-12-21 | $20.00 | $28.81 | 236,200 | — | — |
| 1999-12-20 | $20.28 | $29.22 | 282,200 | — | — |
| 1999-12-17 | $19.63 | $28.27 | 736,600 | — | — |
| 1999-12-16 | $21.28 | $30.66 | 489,000 | — | — |
| 1999-12-15 | $21.34 | $30.75 | 183,200 | — | — |
| 1999-12-14 | $21.16 | $30.48 | 404,400 | — | — |
| 1999-12-13 | $21.06 | $30.34 | 456,600 | — | — |
| 1999-12-10 | $21.59 | $31.11 | 388,800 | — | — |
| 1999-12-09 | $21.81 | $31.42 | 420,000 | — | — |
| 1999-12-08 | $21.25 | $30.61 | 178,600 | — | — |
| 1999-12-07 | $21.06 | $30.34 | 221,200 | — | — |
| 1999-12-06 | $21.00 | $30.25 | 260,400 | — | — |
| 1999-12-03 | $21.34 | $30.75 | 226,000 | — | — |
| 1999-12-02 | $20.72 | $29.85 | 197,600 | — | — |
| 1999-12-01 | $20.78 | $29.94 | 379,600 | — | — |
| 1999-11-30 | $20.56 | $29.62 | 330,000 | — | — |
| 1999-11-29 | $21.31 | $30.70 | 212,600 | — | — |
| 1999-11-26 | $21.53 | $31.02 | 52,200 | — | — |
| 1999-11-24 | $21.28 | $30.66 | 430,600 | — | — |
| 1999-11-23 | $21.16 | $30.48 | 225,800 | — | — |
| 1999-11-22 | $21.81 | $31.42 | 433,600 | — | — |
| 1999-11-19 | $21.78 | $31.38 | 546,200 | — | — |
| 1999-11-18 | $21.91 | $31.56 | 856,000 | — | — |
| 1999-11-17 | $21.00 | $30.25 | 975,200 | — | — |
| 1999-11-16 | $20.47 | $29.49 | 368,000 | — | — |
| 1999-11-15 | $19.84 | $28.59 | 153,800 | — | — |
| 1999-11-12 | $20.06 | $28.90 | 442,800 | — | — |
| 1999-11-11 | $20.34 | $29.31 | 172,800 | — | — |
| 1999-11-10 | $19.91 | $28.68 | 253,600 | — | — |
| 1999-11-09 | $19.75 | $28.45 | 241,800 | — | — |
| 1999-11-08 | $19.94 | $28.72 | 179,600 | — | — |
| 1999-11-05 | $19.63 | $28.27 | 229,200 | — | — |
| 1999-11-04 | $19.28 | $27.78 | 207,400 | — | — |
| 1999-11-03 | $19.47 | $28.05 | 485,000 | — | — |
| 1999-11-02 | $19.88 | $28.63 | 438,000 | — | — |
| 1999-11-01 | $19.97 | $28.77 | 190,600 | — | — |
| 1999-10-29 | $20.41 | $29.40 | 288,000 | — | — |
| 1999-10-28 | $19.78 | $28.50 | 236,600 | — | — |
| 1999-10-27 | $19.28 | $27.78 | 301,200 | — | — |
| 1999-10-26 | $19.53 | $28.14 | 330,000 | — | — |
| 1999-10-25 | $20.03 | $28.86 | 844,000 | — | — |
| 1999-10-22 | $19.19 | $27.64 | 221,200 | — | — |
| 1999-10-21 | $19.19 | $27.64 | 319,200 | — | — |
| 1999-10-20 | $19.13 | $27.55 | 201,600 | — | — |
| 1999-10-19 | $18.78 | $26.96 | 200,800 | — | — |
| 1999-10-18 | $18.47 | $26.51 | 256,000 | — | — |
| 1999-10-15 | $18.44 | $26.46 | 339,000 | — | — |
| 1999-10-14 | $19.28 | $27.67 | 174,400 | — | — |
| 1999-10-13 | $19.50 | $27.99 | 311,000 | — | — |
| 1999-10-12 | $19.84 | $28.48 | 393,000 | — | — |
| 1999-10-11 | $19.91 | $28.57 | 252,400 | — | — |
| 1999-10-08 | $19.94 | $28.62 | 287,400 | — | — |
| 1999-10-07 | $20.09 | $28.84 | 335,400 | — | — |
| 1999-10-06 | $19.88 | $28.53 | 404,200 | — | — |
| 1999-10-05 | $19.66 | $28.21 | 303,200 | — | — |
| 1999-10-04 | $19.59 | $28.12 | 347,400 | — | — |
| 1999-10-01 | $19.38 | $27.81 | 460,200 | — | — |
| 1999-09-30 | $19.88 | $28.53 | 652,000 | — | — |
| 1999-09-29 | $19.50 | $27.99 | 401,600 | — | — |
| 1999-09-28 | $19.16 | $27.50 | 701,600 | — | — |
| 1999-09-27 | $18.94 | $27.18 | 610,200 | — | — |
| 1999-09-24 | $18.38 | $26.37 | 215,400 | — | — |
| 1999-09-23 | $18.41 | $26.42 | 350,000 | — | — |
| 1999-09-22 | $18.53 | $26.60 | 275,400 | — | — |
| 1999-09-21 | $18.59 | $26.69 | 275,800 | — | — |
| 1999-09-20 | $18.59 | $26.69 | 267,000 | — | — |
| 1999-09-17 | $18.56 | $26.64 | 343,600 | — | — |
| 1999-09-16 | $18.38 | $26.37 | 221,400 | — | — |
| 1999-09-15 | $18.53 | $26.60 | 629,000 | — | — |
| 1999-09-14 | $18.81 | $27.00 | 1,130,600 | — | — |
| 1999-09-13 | $17.81 | $25.57 | 233,800 | — | — |
| 1999-09-10 | $17.50 | $25.12 | 330,400 | — | — |
| 1999-09-09 | $16.81 | $24.13 | 129,600 | — | — |
| 1999-09-08 | $17.09 | $24.53 | 208,000 | — | — |
| 1999-09-07 | $17.19 | $24.67 | 182,800 | — | — |
| 1999-09-03 | $17.25 | $24.76 | 205,800 | — | — |
| 1999-09-02 | $16.53 | $23.73 | 226,600 | — | — |
| 1999-09-01 | $16.50 | $23.68 | 419,000 | — | — |
| 1999-08-31 | $15.91 | $22.83 | 364,200 | — | — |
| 1999-08-30 | $16.00 | $22.96 | 327,200 | — | — |
| 1999-08-27 | $16.13 | $23.14 | 300,800 | — | — |
| 1999-08-26 | $16.88 | $24.22 | 135,800 | — | — |
| 1999-08-25 | $17.25 | $24.76 | 137,400 | — | — |
| 1999-08-24 | $16.94 | $24.31 | 173,800 | — | — |
| 1999-08-23 | $16.94 | $24.31 | 174,000 | — | — |
| 1999-08-20 | $16.59 | $23.82 | 776,000 | — | — |
| 1999-08-19 | $16.28 | $23.37 | 233,000 | — | — |
| 1999-08-18 | $16.41 | $23.55 | 168,800 | — | — |
| 1999-08-17 | $16.66 | $23.91 | 139,800 | — | — |
| 1999-08-16 | $16.72 | $24.00 | 192,000 | — | — |
| 1999-08-13 | $16.69 | $23.95 | 202,600 | — | — |
| 1999-08-12 | $16.72 | $24.00 | 134,400 | — | — |
| 1999-08-11 | $16.88 | $24.22 | 271,200 | — | — |
| 1999-08-10 | $16.59 | $23.82 | 276,800 | — | — |
| 1999-08-09 | $16.69 | $23.95 | 391,000 | — | — |
| 1999-08-06 | $16.59 | $23.82 | 298,400 | — | — |
| 1999-08-05 | $16.88 | $24.22 | 287,400 | — | — |
| 1999-08-04 | $16.63 | $23.86 | 333,400 | — | — |
| 1999-08-03 | $17.00 | $24.40 | 423,600 | — | — |
| 1999-08-02 | $16.88 | $24.22 | 158,800 | — | — |
| 1999-07-30 | $16.78 | $24.09 | 144,000 | — | — |
| 1999-07-29 | $16.72 | $24.00 | 124,600 | — | — |
| 1999-07-28 | $17.00 | $24.40 | 291,600 | — | — |
| 1999-07-27 | $17.22 | $24.71 | 276,800 | — | — |
| 1999-07-26 | $16.91 | $24.27 | 402,400 | — | — |
| 1999-07-23 | $17.19 | $24.67 | 249,600 | — | — |
| 1999-07-22 | $17.25 | $24.76 | 281,200 | — | — |
| 1999-07-21 | $17.41 | $24.98 | 175,000 | — | — |
| 1999-07-20 | $16.84 | $24.08 | 176,000 | — | — |
| 1999-07-19 | $17.31 | $24.75 | 144,400 | — | — |
| 1999-07-16 | $17.38 | $24.83 | 138,200 | — | — |
| 1999-07-15 | $17.56 | $25.10 | 274,600 | — | — |
| 1999-07-14 | $17.13 | $24.48 | 161,000 | — | — |
| 1999-07-13 | $17.28 | $24.70 | 306,400 | — | — |
| 1999-07-12 | $17.16 | $24.52 | 351,200 | — | — |
| 1999-07-09 | $17.09 | $24.43 | 188,200 | — | — |
| 1999-07-08 | $17.19 | $24.57 | 206,600 | — | — |
| 1999-07-07 | $17.22 | $24.61 | 202,600 | — | — |
| 1999-07-06 | $17.06 | $24.39 | 233,200 | — | — |
| 1999-07-02 | $17.88 | $25.55 | 578,600 | — | — |
| 1999-07-01 | $17.69 | $25.28 | 384,400 | — | — |
| 1999-06-30 | $17.81 | $25.46 | 869,600 | — | — |
| 1999-06-29 | $16.78 | $23.99 | 814,200 | — | — |
| 1999-06-28 | $16.00 | $22.87 | 324,400 | — | — |
| 1999-06-25 | $15.84 | $22.65 | 154,400 | — | — |
| 1999-06-24 | $15.91 | $22.74 | 170,200 | — | — |
| 1999-06-23 | $15.84 | $22.65 | 117,600 | — | — |
| 1999-06-22 | $15.69 | $22.42 | 146,200 | — | — |
| 1999-06-21 | $15.53 | $22.20 | 316,200 | — | — |
| 1999-06-18 | $15.63 | $22.33 | 180,000 | — | — |
| 1999-06-17 | $15.72 | $22.47 | 110,800 | — | — |
| 1999-06-16 | $15.84 | $22.65 | 231,000 | — | — |
| 1999-06-15 | $15.59 | $22.29 | 303,600 | — | — |
| 1999-06-14 | $15.41 | $22.02 | 123,000 | — | — |
| 1999-06-11 | $15.28 | $21.84 | 53,800 | — | — |
| 1999-06-10 | $15.31 | $21.89 | 308,600 | — | — |
| 1999-06-09 | $15.34 | $21.93 | 225,200 | — | — |
| 1999-06-08 | $15.22 | $21.75 | 197,600 | — | — |
| 1999-06-07 | $15.06 | $21.53 | 129,000 | — | — |
| 1999-06-04 | $15.09 | $21.57 | 106,400 | — | — |
| 1999-06-03 | $14.94 | $21.35 | 222,600 | — | — |
| 1999-06-02 | $14.47 | $20.68 | 420,800 | — | — |
| 1999-06-01 | $14.94 | $21.35 | 133,400 | — | — |
| 1999-05-28 | $14.84 | $21.22 | 102,400 | — | — |
| 1999-05-27 | $14.50 | $20.73 | 237,800 | — | — |
| 1999-05-26 | $15.00 | $21.44 | 219,400 | — | — |
| 1999-05-25 | $14.91 | $21.31 | 228,000 | — | — |
| 1999-05-24 | $15.34 | $21.93 | 81,800 | — | — |
| 1999-05-21 | $15.56 | $22.24 | 188,400 | — | — |
| 1999-05-20 | $15.88 | $22.69 | 51,000 | — | — |
| 1999-05-19 | $15.97 | $22.82 | 176,200 | — | — |
| 1999-05-18 | $15.41 | $22.02 | 107,000 | — | — |
| 1999-05-17 | $15.81 | $22.60 | 133,600 | — | — |
| 1999-05-14 | $15.72 | $22.47 | 129,600 | — | — |
| 1999-05-13 | $15.69 | $22.42 | 132,400 | — | — |
| 1999-05-12 | $16.03 | $22.91 | 225,400 | — | — |
| 1999-05-11 | $16.09 | $23.00 | 185,800 | — | — |
| 1999-05-10 | $15.94 | $22.78 | 217,200 | — | — |
| 1999-05-07 | $16.41 | $23.45 | 367,000 | — | — |
| 1999-05-06 | $16.28 | $23.27 | 206,400 | — | — |
| 1999-05-05 | $16.50 | $23.58 | 540,200 | — | — |
| 1999-05-04 | $16.56 | $23.67 | 552,000 | — | — |
| 1999-05-03 | $15.44 | $22.07 | 233,000 | — | — |
| 1999-04-30 | $15.63 | $22.33 | 175,800 | — | — |
| 1999-04-29 | $15.72 | $22.47 | 476,200 | — | — |
| 1999-04-28 | $16.13 | $23.05 | 240,600 | — | — |
| 1999-04-27 | $16.44 | $23.49 | 624,200 | — | — |
| 1999-04-26 | $15.25 | $21.80 | 597,000 | — | — |
| 1999-04-23 | $15.47 | $22.11 | 355,200 | — | — |
| 1999-04-22 | $15.06 | $21.53 | 299,800 | — | — |
| 1999-04-21 | $14.44 | $20.64 | 297,200 | — | — |
| 1999-04-20 | $14.38 | $20.45 | 317,400 | — | — |
| 1999-04-19 | $14.28 | $20.31 | 363,600 | — | — |
| 1999-04-16 | $13.81 | $19.65 | 297,000 | — | — |
| 1999-04-15 | $13.88 | $19.74 | 247,600 | — | — |
| 1999-04-14 | $13.63 | $19.38 | 150,800 | — | — |
| 1999-04-13 | $13.41 | $19.07 | 303,800 | — | — |
| 1999-04-12 | $13.88 | $19.74 | 243,600 | — | — |
| 1999-04-09 | $13.78 | $19.60 | 192,400 | — | — |
| 1999-04-08 | $13.59 | $19.34 | 102,400 | — | — |
| 1999-04-07 | $13.66 | $19.42 | 177,600 | — | — |
| 1999-04-06 | $13.56 | $19.29 | 137,000 | — | — |
| 1999-04-05 | $13.56 | $19.29 | 154,800 | — | — |
| 1999-04-01 | $13.38 | $19.02 | 120,200 | — | — |
| 1999-03-31 | $13.19 | $18.76 | 161,200 | — | — |
| 1999-03-30 | $12.88 | $18.31 | 397,000 | — | — |
| 1999-03-29 | $13.19 | $18.76 | 228,800 | — | — |
| 1999-03-26 | $13.09 | $18.62 | 180,200 | — | — |
| 1999-03-25 | $13.16 | $18.71 | 166,400 | — | — |
| 1999-03-24 | $13.03 | $18.54 | 281,000 | — | — |
| 1999-03-23 | $13.19 | $18.76 | 304,800 | — | — |
| 1999-03-22 | $13.41 | $19.07 | 112,200 | — | — |
| 1999-03-19 | $13.53 | $19.25 | 223,600 | — | — |
| 1999-03-18 | $13.31 | $18.94 | 262,000 | — | — |
| 1999-03-17 | $13.47 | $19.16 | 224,600 | — | — |
| 1999-03-16 | $13.88 | $19.74 | 374,800 | — | — |
| 1999-03-15 | $13.88 | $19.74 | 161,000 | — | — |
| 1999-03-12 | $13.72 | $19.51 | 408,000 | — | — |
| 1999-03-11 | $13.88 | $19.74 | 191,600 | — | — |
| 1999-03-10 | $13.63 | $19.38 | 151,400 | — | — |
| 1999-03-09 | $13.66 | $19.42 | 177,000 | — | — |
| 1999-03-08 | $13.94 | $19.82 | 583,000 | — | — |
| 1999-03-05 | $13.78 | $19.60 | 217,600 | — | — |
| 1999-03-04 | $13.38 | $19.02 | 191,800 | — | — |
| 1999-03-03 | $13.19 | $18.76 | 124,800 | — | — |
| 1999-03-02 | $13.38 | $19.02 | 160,800 | — | — |
| 1999-03-01 | $13.25 | $18.85 | 182,200 | — | — |
| 1999-02-26 | $13.25 | $18.85 | 305,200 | — | — |
| 1999-02-25 | $13.56 | $19.29 | 120,800 | — | — |
| 1999-02-24 | $13.53 | $19.25 | 182,000 | — | — |
| 1999-02-23 | $13.75 | $19.56 | 222,000 | — | — |
| 1999-02-22 | $13.81 | $19.65 | 385,000 | — | — |
| 1999-02-19 | $13.84 | $19.69 | 256,400 | — | — |
| 1999-02-18 | $13.44 | $19.11 | 219,000 | — | — |
| 1999-02-17 | $13.41 | $19.07 | 76,200 | — | — |
| 1999-02-16 | $13.41 | $19.07 | 121,400 | — | — |
| 1999-02-12 | $13.44 | $19.11 | 180,800 | — | — |
| 1999-02-11 | $13.72 | $19.51 | 263,200 | — | — |
| 1999-02-10 | $13.34 | $18.98 | 140,200 | — | — |
| 1999-02-09 | $13.25 | $18.85 | 415,400 | — | — |
| 1999-02-08 | $13.47 | $19.16 | 253,000 | — | — |
| 1999-02-05 | $13.78 | $19.60 | 218,800 | — | — |
| 1999-02-04 | $13.53 | $19.25 | 360,600 | — | — |
| 1999-02-03 | $14.34 | $20.40 | 322,800 | — | — |
| 1999-02-02 | $13.81 | $19.65 | 214,800 | — | — |
| 1999-02-01 | $14.22 | $20.22 | 161,800 | — | — |
| 1999-01-29 | $14.19 | $20.18 | 117,000 | — | — |
| 1999-01-28 | $14.41 | $20.49 | 521,400 | — | — |
| 1999-01-27 | $14.19 | $20.18 | 390,800 | — | — |
| 1999-01-26 | $14.31 | $20.36 | 575,200 | — | — |
| 1999-01-25 | $14.03 | $19.96 | 403,600 | — | — |
| 1999-01-22 | $13.41 | $19.07 | 152,200 | — | — |
| 1999-01-21 | $13.59 | $19.34 | 214,000 | — | — |
| 1999-01-20 | $13.63 | $19.38 | 706,200 | — | — |
| 1999-01-19 | $14.06 | $19.90 | 332,200 | — | — |
| 1999-01-15 | $14.50 | $20.52 | 125,600 | — | — |
| 1999-01-14 | $14.00 | $19.81 | 1,217,400 | — | — |
| 1999-01-13 | $14.31 | $20.26 | 391,200 | — | — |
| 1999-01-12 | $14.34 | $20.30 | 102,400 | — | — |
| 1999-01-11 | $14.25 | $20.17 | 224,800 | — | — |
| 1999-01-08 | $14.63 | $20.70 | 242,000 | — | — |
| 1999-01-07 | $14.53 | $20.57 | 145,800 | — | — |
| 1999-01-06 | $15.03 | $21.27 | 412,000 | — | — |
| 1999-01-05 | $14.81 | $20.96 | 175,400 | — | — |
| 1999-01-04 | $14.41 | $20.39 | 268,200 | — | — |