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 | $13.31 | $16.48 | 5,300 | — | — |
| 1999-12-30 | $13.25 | $16.40 | 34,500 | — | — |
| 1999-12-29 | $13.38 | $16.55 | 26,400 | — | — |
| 1999-12-28 | $14.06 | $17.36 | 45,400 | — | — |
| 1999-12-27 | $14.06 | $17.36 | 37,500 | — | — |
| 1999-12-23 | $13.81 | $17.05 | 14,100 | — | — |
| 1999-12-22 | $13.75 | $16.97 | 38,400 | — | — |
| 1999-12-21 | $14.00 | $17.28 | 61,800 | — | — |
| 1999-12-20 | $13.00 | $16.04 | 50,300 | — | — |
| 1999-12-17 | $12.25 | $15.12 | 37,500 | — | — |
| 1999-12-16 | $11.50 | $14.19 | 74,500 | — | — |
| 1999-12-15 | $10.75 | $13.27 | 194,900 | — | — |
| 1999-12-14 | $10.75 | $13.27 | 132,400 | — | — |
| 1999-12-13 | $10.75 | $13.27 | 99,000 | — | — |
| 1999-12-10 | $11.50 | $14.19 | 69,600 | — | — |
| 1999-12-09 | $11.50 | $14.19 | 50,200 | — | — |
| 1999-12-08 | $12.56 | $15.50 | 53,400 | — | — |
| 1999-12-07 | $13.19 | $16.28 | 60,600 | — | — |
| 1999-12-06 | $13.56 | $16.74 | 35,000 | — | — |
| 1999-12-03 | $13.56 | $16.74 | 28,300 | — | — |
| 1999-12-02 | $13.63 | $16.82 | 62,300 | — | — |
| 1999-12-01 | $13.06 | $16.12 | 13,800 | — | — |
| 1999-11-30 | $13.50 | $16.66 | 33,000 | — | — |
| 1999-11-29 | $14.06 | $17.36 | 25,400 | — | — |
| 1999-11-26 | $14.19 | $17.51 | 11,700 | — | — |
| 1999-11-24 | $14.25 | $17.59 | 44,600 | — | — |
| 1999-11-23 | $14.38 | $17.74 | 42,900 | — | — |
| 1999-11-22 | $14.69 | $18.13 | 2,300 | — | — |
| 1999-11-19 | $14.88 | $18.36 | 41,400 | — | — |
| 1999-11-18 | $15.25 | $18.82 | 6,100 | — | — |
| 1999-11-17 | $14.69 | $18.13 | 126,700 | — | — |
| 1999-11-16 | $14.88 | $18.36 | 22,900 | — | — |
| 1999-11-15 | $15.00 | $18.51 | 25,800 | — | — |
| 1999-11-12 | $15.31 | $18.90 | 9,900 | — | — |
| 1999-11-11 | $15.31 | $18.90 | 43,100 | — | — |
| 1999-11-10 | $15.56 | $19.21 | 22,000 | — | — |
| 1999-11-09 | $15.56 | $19.21 | 10,500 | — | — |
| 1999-11-08 | $16.13 | $19.90 | 5,700 | — | — |
| 1999-11-05 | $15.56 | $19.21 | 3,900 | — | — |
| 1999-11-04 | $15.13 | $18.67 | 11,000 | — | — |
| 1999-11-03 | $15.69 | $19.36 | 11,200 | — | — |
| 1999-11-02 | $14.88 | $18.36 | 8,200 | — | — |
| 1999-11-01 | $14.94 | $18.44 | 12,000 | — | — |
| 1999-10-29 | $14.88 | $18.36 | 39,900 | — | — |
| 1999-10-28 | $14.56 | $17.97 | 39,800 | — | — |
| 1999-10-27 | $13.31 | $16.43 | 49,700 | — | — |
| 1999-10-26 | $12.81 | $15.81 | 133,800 | — | — |
| 1999-10-25 | $13.56 | $16.74 | 49,800 | — | — |
| 1999-10-22 | $13.94 | $17.20 | 82,800 | — | — |
| 1999-10-21 | $14.94 | $18.44 | 44,200 | — | — |
| 1999-10-20 | $14.75 | $18.20 | 85,900 | — | — |
| 1999-10-19 | $16.00 | $19.75 | 27,900 | — | — |
| 1999-10-18 | $16.75 | $20.67 | 16,900 | — | — |
| 1999-10-15 | $16.94 | $20.90 | 24,700 | — | — |
| 1999-10-14 | $16.31 | $20.13 | 54,600 | — | — |
| 1999-10-13 | $17.31 | $21.37 | 7,800 | — | — |
| 1999-10-12 | $17.94 | $22.14 | 5,000 | — | — |
| 1999-10-11 | $17.88 | $22.06 | 34,000 | — | — |
| 1999-10-08 | $17.69 | $21.83 | 8,600 | — | — |
| 1999-10-07 | $17.50 | $21.60 | 17,700 | — | — |
| 1999-10-06 | $16.88 | $20.83 | 4,500 | — | — |
| 1999-10-05 | $17.25 | $21.29 | 7,300 | — | — |
| 1999-10-04 | $17.19 | $21.21 | 17,000 | — | — |
| 1999-10-01 | $17.75 | $21.91 | 14,900 | — | — |
| 1999-09-30 | $18.31 | $22.60 | 37,300 | — | — |
| 1999-09-29 | $16.75 | $20.67 | 21,700 | — | — |
| 1999-09-28 | $16.00 | $19.75 | 46,000 | — | — |
| 1999-09-27 | $16.00 | $19.70 | 10,600 | — | — |
| 1999-09-24 | $15.88 | $19.54 | 15,700 | — | — |
| 1999-09-23 | $16.25 | $20.01 | 32,500 | — | — |
| 1999-09-22 | $17.13 | $21.08 | 12,300 | — | — |
| 1999-09-21 | $17.38 | $21.39 | 12,800 | — | — |
| 1999-09-20 | $18.38 | $22.62 | 11,900 | — | — |
| 1999-09-17 | $18.75 | $23.08 | 7,900 | — | — |
| 1999-09-16 | $19.19 | $23.62 | 15,600 | — | — |
| 1999-09-15 | $19.44 | $23.93 | 15,600 | — | — |
| 1999-09-14 | $19.75 | $24.31 | 146,800 | — | — |
| 1999-09-13 | $20.88 | $25.70 | 6,700 | — | — |
| 1999-09-10 | $21.00 | $25.85 | 37,500 | — | — |
| 1999-09-09 | $21.31 | $26.24 | 13,400 | — | — |
| 1999-09-08 | $21.44 | $26.39 | 12,000 | — | — |
| 1999-09-07 | $21.25 | $26.16 | 13,300 | — | — |
| 1999-09-03 | $21.06 | $25.93 | 8,100 | — | — |
| 1999-09-02 | $20.50 | $25.24 | 10,700 | — | — |
| 1999-09-01 | $20.63 | $25.39 | 34,500 | — | — |
| 1999-08-31 | $20.81 | $25.62 | 7,100 | — | — |
| 1999-08-30 | $20.56 | $25.32 | 10,600 | — | — |
| 1999-08-27 | $20.63 | $25.39 | 28,100 | — | — |
| 1999-08-26 | $20.63 | $25.39 | 29,000 | — | — |
| 1999-08-25 | $21.38 | $26.32 | 19,700 | — | — |
| 1999-08-24 | $20.81 | $25.62 | 16,800 | — | — |
| 1999-08-23 | $21.38 | $26.32 | 25,400 | — | — |
| 1999-08-20 | $21.50 | $26.47 | 22,200 | — | — |
| 1999-08-19 | $21.56 | $26.55 | 10,400 | — | — |
| 1999-08-18 | $21.88 | $26.93 | 47,400 | — | — |
| 1999-08-17 | $22.19 | $27.32 | 28,800 | — | — |
| 1999-08-16 | $21.94 | $27.01 | 7,500 | — | — |
| 1999-08-13 | $21.88 | $26.93 | 5,700 | — | — |
| 1999-08-12 | $21.63 | $26.62 | 42,800 | — | — |
| 1999-08-11 | $21.56 | $26.55 | 62,200 | — | — |
| 1999-08-10 | $21.50 | $26.47 | 32,000 | — | — |
| 1999-08-09 | $21.63 | $26.62 | 7,900 | — | — |
| 1999-08-06 | $22.25 | $27.39 | 12,400 | — | — |
| 1999-08-05 | $22.38 | $27.55 | 28,800 | — | — |
| 1999-08-04 | $21.56 | $26.55 | 79,600 | — | — |
| 1999-08-03 | $21.63 | $26.62 | 38,200 | — | — |
| 1999-08-02 | $22.50 | $27.70 | 34,500 | — | — |
| 1999-07-30 | $22.19 | $27.32 | 57,600 | — | — |
| 1999-07-29 | $21.56 | $26.55 | 27,000 | — | — |
| 1999-07-28 | $21.75 | $26.78 | 15,000 | — | — |
| 1999-07-27 | $21.63 | $26.62 | 13,000 | — | — |
| 1999-07-26 | $21.31 | $26.24 | 17,700 | — | — |
| 1999-07-23 | $22.00 | $27.08 | 6,800 | — | — |
| 1999-07-22 | $21.44 | $26.39 | 10,500 | — | — |
| 1999-07-21 | $21.94 | $27.01 | 43,900 | — | — |
| 1999-07-20 | $21.38 | $26.32 | 63,000 | — | — |
| 1999-07-19 | $20.25 | $24.93 | 46,000 | — | — |
| 1999-07-16 | $20.00 | $24.62 | 19,400 | — | — |
| 1999-07-15 | $20.94 | $25.78 | 20,300 | — | — |
| 1999-07-14 | $21.19 | $26.08 | 15,900 | — | — |
| 1999-07-13 | $20.56 | $25.32 | 45,100 | — | — |
| 1999-07-12 | $20.69 | $25.47 | 22,200 | — | — |
| 1999-07-09 | $20.44 | $25.16 | 6,500 | — | — |
| 1999-07-08 | $20.00 | $24.62 | 17,600 | — | — |
| 1999-07-07 | $19.94 | $24.55 | 18,300 | — | — |
| 1999-07-06 | $19.94 | $24.55 | 14,800 | — | — |
| 1999-07-02 | $21.19 | $26.08 | 15,000 | — | — |
| 1999-07-01 | $20.69 | $25.47 | 11,200 | — | — |
| 1999-06-30 | $21.13 | $26.01 | 39,000 | — | — |
| 1999-06-29 | $21.06 | $25.93 | 13,300 | — | — |
| 1999-06-28 | $20.38 | $25.08 | 7,700 | — | — |
| 1999-06-25 | $20.06 | $24.65 | 5,100 | — | — |
| 1999-06-24 | $20.19 | $24.80 | 17,000 | — | — |
| 1999-06-23 | $20.38 | $25.03 | 16,800 | — | — |
| 1999-06-22 | $20.81 | $25.57 | 17,200 | — | — |
| 1999-06-21 | $20.88 | $25.65 | 60,000 | — | — |
| 1999-06-18 | $20.50 | $25.19 | 37,600 | — | — |
| 1999-06-17 | $19.31 | $23.73 | 13,600 | — | — |
| 1999-06-16 | $19.31 | $23.73 | 31,900 | — | — |
| 1999-06-15 | $17.75 | $21.81 | 37,000 | — | — |
| 1999-06-14 | $17.50 | $21.50 | 10,400 | — | — |
| 1999-06-11 | $17.50 | $21.50 | 38,100 | — | — |
| 1999-06-10 | $17.56 | $21.58 | 49,000 | — | — |
| 1999-06-09 | $17.69 | $21.73 | 47,900 | — | — |
| 1999-06-08 | $17.50 | $21.50 | 34,700 | — | — |
| 1999-06-07 | $17.94 | $22.04 | 15,700 | — | — |
| 1999-06-04 | $18.00 | $22.12 | 66,300 | — | — |
| 1999-06-03 | $18.06 | $22.19 | 39,500 | — | — |
| 1999-06-02 | $18.06 | $22.19 | 47,900 | — | — |
| 1999-06-01 | $19.25 | $23.65 | 21,700 | — | — |
| 1999-05-28 | $19.44 | $23.88 | 39,800 | — | — |
| 1999-05-27 | $18.75 | $23.04 | 11,400 | — | — |
| 1999-05-26 | $19.06 | $23.42 | 17,600 | — | — |
| 1999-05-25 | $19.19 | $23.58 | 14,200 | — | — |
| 1999-05-24 | $19.38 | $23.81 | 27,300 | — | — |
| 1999-05-21 | $19.88 | $24.42 | 25,400 | — | — |
| 1999-05-20 | $20.09 | $24.69 | 55,800 | — | — |
| 1999-05-19 | $19.50 | $23.96 | 59,400 | — | — |
| 1999-05-18 | $18.88 | $23.19 | 36,600 | — | — |
| 1999-05-17 | $19.16 | $23.54 | 5,000 | — | — |
| 1999-05-14 | $19.34 | $23.77 | 54,000 | — | — |
| 1999-05-13 | $19.50 | $23.96 | 6,800 | — | — |
| 1999-05-12 | $19.00 | $23.34 | 45,800 | — | — |
| 1999-05-11 | $19.97 | $24.54 | 14,600 | — | — |
| 1999-05-10 | $19.63 | $24.11 | 21,000 | — | — |
| 1999-05-07 | $19.47 | $23.92 | 54,400 | — | — |
| 1999-05-06 | $20.22 | $24.84 | 22,600 | — | — |
| 1999-05-05 | $20.50 | $25.19 | 30,800 | — | — |
| 1999-05-04 | $20.75 | $25.50 | 133,400 | — | — |
| 1999-05-03 | $20.50 | $25.19 | 27,800 | — | — |
| 1999-04-30 | $19.97 | $24.54 | 28,800 | — | — |
| 1999-04-29 | $19.94 | $24.50 | 52,800 | — | — |
| 1999-04-28 | $20.47 | $25.15 | 39,800 | — | — |
| 1999-04-27 | $20.22 | $24.84 | 34,800 | — | — |
| 1999-04-26 | $21.00 | $25.80 | 67,400 | — | — |
| 1999-04-23 | $21.19 | $26.03 | 55,200 | — | — |
| 1999-04-22 | $20.59 | $25.30 | 58,200 | — | — |
| 1999-04-21 | $20.09 | $24.69 | 95,600 | — | — |
| 1999-04-20 | $19.50 | $23.96 | 31,200 | — | — |
| 1999-04-19 | $19.38 | $23.81 | 38,200 | — | — |
| 1999-04-16 | $19.34 | $23.77 | 78,400 | — | — |
| 1999-04-15 | $19.09 | $23.46 | 37,600 | — | — |
| 1999-04-14 | $19.50 | $23.96 | 139,400 | — | — |
| 1999-04-13 | $17.75 | $21.81 | 80,000 | — | — |
| 1999-04-12 | $16.06 | $19.74 | 52,400 | — | — |
| 1999-04-09 | $15.78 | $19.39 | 43,800 | — | — |
| 1999-04-08 | $15.81 | $19.43 | 32,600 | — | — |
| 1999-04-07 | $16.09 | $19.77 | 58,600 | — | — |
| 1999-04-06 | $16.25 | $19.97 | 61,200 | — | — |
| 1999-04-05 | $16.53 | $20.31 | 46,200 | — | — |
| 1999-04-01 | $16.59 | $20.39 | 11,800 | — | — |
| 1999-03-31 | $16.78 | $20.62 | 147,000 | — | — |
| 1999-03-30 | $15.94 | $19.58 | 48,800 | — | — |
| 1999-03-29 | $15.66 | $19.24 | 96,800 | — | — |
| 1999-03-26 | $15.66 | $19.19 | 63,000 | — | — |
| 1999-03-25 | $15.94 | $19.53 | 62,200 | — | — |
| 1999-03-24 | $16.16 | $19.80 | 38,800 | — | — |
| 1999-03-23 | $16.47 | $20.18 | 46,600 | — | — |
| 1999-03-22 | $16.84 | $20.64 | 61,000 | — | — |
| 1999-03-19 | $17.06 | $20.91 | 83,000 | — | — |
| 1999-03-18 | $17.03 | $20.87 | 54,800 | — | — |
| 1999-03-17 | $16.72 | $20.49 | 109,800 | — | — |
| 1999-03-16 | $17.91 | $21.94 | 50,400 | — | — |
| 1999-03-15 | $18.19 | $22.29 | 122,000 | — | — |
| 1999-03-12 | $17.88 | $21.91 | 42,600 | — | — |
| 1999-03-11 | $17.97 | $22.02 | 97,800 | — | — |
| 1999-03-10 | $18.22 | $22.33 | 24,800 | — | — |
| 1999-03-09 | $18.25 | $22.37 | 81,600 | — | — |
| 1999-03-08 | $17.69 | $21.68 | 90,400 | — | — |
| 1999-03-05 | $17.03 | $20.87 | 124,600 | — | — |
| 1999-03-04 | $15.75 | $19.30 | 136,600 | — | — |
| 1999-03-03 | $16.16 | $19.80 | 126,600 | — | — |
| 1999-03-02 | $16.66 | $20.41 | 161,000 | — | — |
| 1999-03-01 | $16.06 | $19.69 | 49,400 | — | — |
| 1999-02-26 | $16.66 | $20.41 | 25,000 | — | — |
| 1999-02-25 | $16.72 | $20.49 | 74,200 | — | — |
| 1999-02-24 | $16.97 | $20.80 | 111,000 | — | — |
| 1999-02-23 | $18.38 | $22.52 | 108,800 | — | — |
| 1999-02-22 | $18.56 | $22.75 | 169,200 | — | — |
| 1999-02-19 | $19.50 | $23.90 | 90,800 | — | — |
| 1999-02-18 | $19.06 | $23.36 | 116,600 | — | — |
| 1999-02-17 | $19.34 | $23.71 | 89,000 | — | — |
| 1999-02-16 | $20.63 | $25.28 | 32,400 | — | — |
| 1999-02-12 | $21.47 | $26.31 | 34,200 | — | — |
| 1999-02-11 | $21.47 | $26.31 | 122,800 | — | — |
| 1999-02-10 | $21.06 | $25.81 | 190,000 | — | — |
| 1999-02-09 | $21.06 | $25.81 | 122,600 | — | — |
| 1999-02-08 | $21.47 | $26.31 | 61,600 | — | — |
| 1999-02-05 | $22.59 | $27.69 | 94,200 | — | — |
| 1999-02-04 | $23.75 | $29.11 | 87,800 | — | — |
| 1999-02-03 | $25.81 | $31.63 | 14,600 | — | — |
| 1999-02-02 | $26.50 | $32.48 | 46,600 | — | — |
| 1999-02-01 | $27.03 | $33.13 | 34,400 | — | — |
| 1999-01-29 | $26.75 | $32.78 | 68,400 | — | — |
| 1999-01-28 | $26.63 | $32.63 | 47,600 | — | — |
| 1999-01-27 | $25.94 | $31.79 | 5,600 | — | — |
| 1999-01-26 | $26.00 | $31.86 | 53,000 | — | — |
| 1999-01-25 | $26.50 | $32.48 | 23,200 | — | — |
| 1999-01-22 | $26.66 | $32.67 | 19,200 | — | — |
| 1999-01-21 | $26.47 | $32.44 | 62,400 | — | — |
| 1999-01-20 | $27.78 | $34.05 | 80,400 | — | — |
| 1999-01-19 | $27.50 | $33.70 | 28,000 | — | — |
| 1999-01-15 | $26.97 | $33.05 | 88,800 | — | — |
| 1999-01-14 | $27.84 | $34.12 | 30,200 | — | — |
| 1999-01-13 | $28.50 | $34.93 | 37,800 | — | — |
| 1999-01-12 | $29.00 | $35.54 | 22,800 | — | — |
| 1999-01-11 | $29.88 | $36.61 | 65,400 | — | — |
| 1999-01-08 | $30.88 | $37.84 | 74,800 | — | — |
| 1999-01-07 | $31.25 | $38.30 | 17,200 | — | — |
| 1999-01-06 | $31.00 | $37.99 | 69,600 | — | — |
| 1999-01-05 | $30.25 | $37.07 | 59,600 | — | — |
| 1999-01-04 | $30.31 | $37.15 | 122,000 | — | — |