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
- 1973-02-22 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 | $16.38 | $23.90 | 1,800 | — | — |
| 1999-12-30 | $16.38 | $23.90 | 8,200 | — | — |
| 1999-12-29 | $16.50 | $24.08 | 94,400 | — | — |
| 1999-12-28 | $16.38 | $23.90 | 5,200 | — | — |
| 1999-12-27 | $16.56 | $24.17 | 1,000 | — | — |
| 1999-12-23 | $16.53 | $24.12 | 77,200 | — | — |
| 1999-12-22 | $16.44 | $23.99 | 27,200 | — | — |
| 1999-12-21 | $16.50 | $24.08 | 35,600 | — | — |
| 1999-12-20 | $16.45 | $24.01 | 7,000 | — | — |
| 1999-12-17 | $16.44 | $23.99 | 33,400 | — | — |
| 1999-12-16 | $16.44 | $23.99 | 46,600 | — | — |
| 1999-12-15 | $16.47 | $24.03 | 32,000 | — | — |
| 1999-12-14 | $16.38 | $23.90 | 18,400 | — | — |
| 1999-12-13 | $16.31 | $23.67 | 6,600 | — | — |
| 1999-12-10 | $16.25 | $23.58 | 3,000 | — | — |
| 1999-12-09 | $16.38 | $23.76 | 18,000 | — | — |
| 1999-12-08 | $16.38 | $23.76 | 35,400 | — | — |
| 1999-12-07 | $16.50 | $23.94 | 45,400 | — | — |
| 1999-12-06 | $16.50 | $23.94 | 7,400 | — | — |
| 1999-12-03 | $16.50 | $23.94 | 9,000 | — | — |
| 1999-12-02 | $16.50 | $23.94 | 11,400 | — | — |
| 1999-12-01 | $16.88 | $24.48 | 41,200 | — | — |
| 1999-11-30 | $17.75 | $25.75 | 13,200 | — | — |
| 1999-11-29 | $17.00 | $24.66 | 27,600 | — | — |
| 1999-11-26 | $16.75 | $24.30 | 27,000 | — | — |
| 1999-11-24 | $16.44 | $23.85 | 93,800 | — | — |
| 1999-11-23 | $16.50 | $23.94 | 7,600 | — | — |
| 1999-11-22 | $16.44 | $23.85 | 13,400 | — | — |
| 1999-11-19 | $16.38 | $23.76 | 3,400 | — | — |
| 1999-11-18 | $16.47 | $23.89 | 13,600 | — | — |
| 1999-11-17 | $16.38 | $23.76 | 10,000 | — | — |
| 1999-11-16 | $16.38 | $23.76 | 1,800 | — | — |
| 1999-11-15 | $16.38 | $23.76 | 25,800 | — | — |
| 1999-11-12 | $16.38 | $23.76 | 3,200 | — | — |
| 1999-11-11 | $16.44 | $23.85 | 46,400 | — | — |
| 1999-11-10 | $16.66 | $24.17 | 23,600 | — | — |
| 1999-11-09 | $16.50 | $23.94 | 2,000 | — | — |
| 1999-11-08 | $16.50 | $23.94 | 2,600 | — | — |
| 1999-11-05 | $17.00 | $24.66 | 3,400 | — | — |
| 1999-11-04 | $17.00 | $24.66 | 27,800 | — | — |
| 1999-11-03 | $16.94 | $24.57 | 92,000 | — | — |
| 1999-11-02 | $16.56 | $24.03 | 29,200 | — | — |
| 1999-11-01 | $16.63 | $24.12 | 10,600 | — | — |
| 1999-10-29 | $16.50 | $23.94 | 51,400 | — | — |
| 1999-10-28 | $16.25 | $23.58 | 17,400 | — | — |
| 1999-10-27 | $16.38 | $23.76 | 26,000 | — | — |
| 1999-10-26 | $16.50 | $23.94 | 38,200 | — | — |
| 1999-10-25 | $16.83 | $24.42 | 6,000 | — | — |
| 1999-10-22 | $16.81 | $24.39 | 18,800 | — | — |
| 1999-10-21 | $16.81 | $24.39 | 7,800 | — | — |
| 1999-10-20 | $16.81 | $24.39 | 6,600 | — | — |
| 1999-10-19 | $16.63 | $24.12 | 4,400 | — | — |
| 1999-10-18 | $16.88 | $24.48 | 5,200 | — | — |
| 1999-10-15 | $17.13 | $24.85 | 2,400 | — | — |
| 1999-10-14 | $17.09 | $24.80 | 6,600 | — | — |
| 1999-10-13 | $16.84 | $24.44 | 54,200 | — | — |
| 1999-10-12 | $16.88 | $24.48 | 9,200 | — | — |
| 1999-10-11 | $16.88 | $24.48 | 1,800 | — | — |
| 1999-10-08 | $16.88 | $24.48 | 30,600 | — | — |
| 1999-10-07 | $17.38 | $25.21 | 2,400 | — | — |
| 1999-10-06 | $16.88 | $24.48 | 6,800 | — | — |
| 1999-10-05 | $17.00 | $24.66 | 9,000 | — | — |
| 1999-10-04 | $17.81 | $25.84 | 5,400 | — | — |
| 1999-10-01 | $17.25 | $25.03 | 14,400 | — | — |
| 1999-09-30 | $16.94 | $24.57 | 80,000 | — | — |
| 1999-09-29 | $17.31 | $25.12 | 96,000 | — | — |
| 1999-09-28 | $18.00 | $26.12 | 8,400 | — | — |
| 1999-09-27 | $18.00 | $26.12 | 1,600 | — | — |
| 1999-09-24 | $18.25 | $26.48 | 21,600 | — | — |
| 1999-09-23 | $17.78 | $25.80 | 14,800 | — | — |
| 1999-09-22 | $18.13 | $26.30 | 4,400 | — | — |
| 1999-09-21 | $18.31 | $26.57 | 19,400 | — | — |
| 1999-09-20 | $17.81 | $25.84 | 61,400 | — | — |
| 1999-09-17 | $16.56 | $24.03 | 9,600 | — | — |
| 1999-09-16 | $16.50 | $23.94 | 20,600 | — | — |
| 1999-09-15 | $16.75 | $24.30 | 14,800 | — | — |
| 1999-09-14 | $17.00 | $24.66 | 3,400 | — | — |
| 1999-09-13 | $17.25 | $25.03 | 8,400 | — | — |
| 1999-09-10 | $17.25 | $25.03 | 3,000 | — | — |
| 1999-09-09 | $16.81 | $24.39 | 600 | — | — |
| 1999-09-08 | $16.91 | $24.53 | 4,400 | — | — |
| 1999-09-07 | $17.00 | $24.66 | 2,000 | — | — |
| 1999-09-03 | $17.00 | $24.66 | 1,200 | — | — |
| 1999-09-02 | $16.94 | $24.57 | 42,800 | — | — |
| 1999-09-01 | $16.94 | $24.57 | 12,400 | — | — |
| 1999-08-31 | $16.91 | $24.53 | 29,600 | — | — |
| 1999-08-30 | $16.88 | $24.48 | 13,800 | — | — |
| 1999-08-27 | $17.59 | $25.39 | 8,000 | — | — |
| 1999-08-26 | $17.44 | $25.16 | 1,800 | — | — |
| 1999-08-25 | $17.44 | $25.16 | 9,000 | — | — |
| 1999-08-24 | $17.38 | $25.07 | 22,800 | — | — |
| 1999-08-23 | $18.13 | $26.15 | 8,400 | — | — |
| 1999-08-20 | $17.81 | $25.70 | 600 | — | — |
| 1999-08-19 | $18.38 | $26.52 | 8,400 | — | — |
| 1999-08-18 | $18.00 | $25.97 | 5,400 | — | — |
| 1999-08-17 | $18.00 | $25.97 | 2,600 | — | — |
| 1999-08-16 | $18.00 | $25.97 | 5,800 | — | — |
| 1999-08-13 | $17.50 | $25.25 | 200 | — | — |
| 1999-08-12 | $18.56 | $26.79 | 16,000 | — | — |
| 1999-08-11 | $18.00 | $25.97 | 2,600 | — | — |
| 1999-08-10 | $17.06 | $24.62 | 1,800 | — | — |
| 1999-08-09 | $17.22 | $24.85 | 20,600 | — | — |
| 1999-08-06 | $17.50 | $25.25 | 8,800 | — | — |
| 1999-08-05 | $17.07 | $24.63 | 8,600 | — | — |
| 1999-08-04 | $17.38 | $25.07 | 5,800 | — | — |
| 1999-08-03 | $17.06 | $24.62 | 17,000 | — | — |
| 1999-08-02 | $17.50 | $25.25 | 7,000 | — | — |
| 1999-07-30 | $17.13 | $24.71 | 80,600 | — | — |
| 1999-07-29 | $17.63 | $25.43 | 15,800 | — | — |
| 1999-07-28 | $17.88 | $25.79 | 600 | — | — |
| 1999-07-27 | $17.50 | $25.25 | 23,000 | — | — |
| 1999-07-26 | $18.55 | $26.77 | 17,600 | — | — |
| 1999-07-23 | $17.94 | $25.88 | 39,200 | — | — |
| 1999-07-22 | $17.31 | $24.98 | 27,800 | — | — |
| 1999-07-21 | $17.22 | $24.85 | 1,000 | — | — |
| 1999-07-20 | $16.94 | $24.44 | 33,600 | — | — |
| 1999-07-19 | $17.69 | $25.52 | 11,000 | — | — |
| 1999-07-16 | $17.50 | $25.25 | 8,200 | — | — |
| 1999-07-15 | $17.44 | $25.16 | 3,600 | — | — |
| 1999-07-14 | $17.38 | $25.07 | 400 | — | — |
| 1999-07-13 | $17.06 | $24.62 | 10,200 | — | — |
| 1999-07-12 | $16.81 | $24.26 | 400 | — | — |
| 1999-07-09 | $16.88 | $24.35 | 5,800 | — | — |
| 1999-07-08 | $16.88 | $24.35 | 9,800 | — | — |
| 1999-07-07 | $16.81 | $24.26 | 26,600 | — | — |
| 1999-07-06 | $16.75 | $24.17 | 49,600 | — | — |
| 1999-07-02 | $16.81 | $24.26 | 66,200 | — | — |
| 1999-07-01 | $17.00 | $24.53 | 27,400 | — | — |
| 1999-06-30 | $16.00 | $23.09 | 25,200 | — | — |
| 1999-06-29 | $17.00 | $24.53 | 97,200 | — | — |
| 1999-06-28 | $16.83 | $24.28 | 14,200 | — | — |
| 1999-06-25 | $18.00 | $25.97 | 1,600 | — | — |
| 1999-06-24 | $17.75 | $25.61 | 2,200 | — | — |
| 1999-06-23 | $18.00 | $25.97 | 0 | — | — |
| 1999-06-22 | $18.00 | $25.97 | 400 | — | — |
| 1999-06-21 | $18.44 | $26.61 | 1,200 | — | — |
| 1999-06-18 | $18.06 | $26.06 | 37,800 | — | — |
| 1999-06-17 | $17.50 | $25.25 | 14,800 | — | — |
| 1999-06-16 | $18.50 | $26.70 | 12,000 | — | — |
| 1999-06-15 | $19.06 | $27.51 | 62,400 | — | — |
| 1999-06-14 | $17.13 | $24.71 | 18,800 | — | — |
| 1999-06-11 | $17.25 | $24.89 | 2,200 | — | — |
| 1999-06-10 | $17.25 | $24.89 | 1,200 | — | — |
| 1999-06-09 | $17.56 | $25.34 | 1,000 | — | — |
| 1999-06-08 | $17.47 | $25.21 | 40,200 | — | — |
| 1999-06-07 | $17.06 | $24.62 | 2,000 | — | — |
| 1999-06-04 | $17.13 | $24.71 | 5,000 | — | — |
| 1999-06-03 | $16.81 | $24.26 | 800 | — | — |
| 1999-06-02 | $16.75 | $24.17 | 1,800 | — | — |
| 1999-06-01 | $16.94 | $24.44 | 5,200 | — | — |
| 1999-05-28 | $17.00 | $24.53 | 13,800 | — | — |
| 1999-05-27 | $17.00 | $24.53 | 4,400 | — | — |
| 1999-05-26 | $17.25 | $24.75 | 5,600 | — | — |
| 1999-05-25 | $18.00 | $25.83 | 600 | — | — |
| 1999-05-24 | $18.00 | $25.83 | 32,200 | — | — |
| 1999-05-21 | $18.00 | $25.83 | 29,400 | — | — |
| 1999-05-20 | $16.63 | $23.86 | 3,600 | — | — |
| 1999-05-19 | $16.75 | $24.04 | 9,600 | — | — |
| 1999-05-18 | $16.97 | $24.35 | 6,800 | — | — |
| 1999-05-17 | $16.75 | $24.04 | 2,800 | — | — |
| 1999-05-14 | $17.00 | $24.40 | 7,800 | — | — |
| 1999-05-13 | $17.19 | $24.67 | 3,200 | — | — |
| 1999-05-12 | $17.13 | $24.58 | 63,800 | — | — |
| 1999-05-11 | $17.41 | $24.98 | 10,200 | — | — |
| 1999-05-10 | $17.50 | $25.11 | 11,800 | — | — |
| 1999-05-07 | $17.50 | $25.11 | 1,200 | — | — |
| 1999-05-06 | $17.44 | $25.02 | 400 | — | — |
| 1999-05-05 | $17.06 | $24.49 | 43,400 | — | — |
| 1999-05-04 | $17.00 | $24.40 | 43,000 | — | — |
| 1999-05-03 | $17.31 | $24.84 | 67,400 | — | — |
| 1999-04-30 | $17.13 | $24.58 | 90,000 | — | — |
| 1999-04-29 | $17.75 | $25.47 | 57,000 | — | — |
| 1999-04-28 | $17.50 | $25.11 | 13,000 | — | — |
| 1999-04-27 | $17.81 | $25.56 | 13,400 | — | — |
| 1999-04-26 | $17.50 | $25.11 | 16,600 | — | — |
| 1999-04-23 | $18.50 | $26.55 | 12,400 | — | — |
| 1999-04-22 | $18.00 | $25.83 | 14,000 | — | — |
| 1999-04-21 | $17.44 | $25.02 | 66,400 | — | — |
| 1999-04-20 | $17.50 | $25.11 | 43,200 | — | — |
| 1999-04-19 | $17.56 | $25.20 | 8,000 | — | — |
| 1999-04-16 | $17.59 | $25.25 | 14,600 | — | — |
| 1999-04-15 | $17.13 | $24.58 | 12,600 | — | — |
| 1999-04-14 | $18.41 | $26.41 | 40,200 | — | — |
| 1999-04-13 | $17.59 | $25.25 | 2,000 | — | — |
| 1999-04-12 | $17.38 | $24.93 | 12,600 | — | — |
| 1999-04-09 | $17.53 | $25.16 | 6,800 | — | — |
| 1999-04-08 | $17.50 | $25.11 | 10,400 | — | — |
| 1999-04-07 | $17.13 | $24.58 | 25,200 | — | — |
| 1999-04-06 | $17.38 | $24.93 | 2,200 | — | — |
| 1999-04-05 | $17.13 | $24.58 | 2,000 | — | — |
| 1999-04-01 | $17.13 | $24.58 | 6,600 | — | — |
| 1999-03-31 | $17.13 | $24.58 | 14,400 | — | — |
| 1999-03-30 | $17.88 | $25.65 | 13,400 | — | — |
| 1999-03-29 | $17.63 | $25.29 | 11,000 | — | — |
| 1999-03-26 | $17.63 | $25.29 | 10,200 | — | — |
| 1999-03-25 | $16.88 | $24.22 | 5,000 | — | — |
| 1999-03-24 | $16.47 | $23.63 | 8,800 | — | — |
| 1999-03-23 | $16.44 | $23.59 | 127,800 | — | — |
| 1999-03-22 | $16.56 | $23.77 | 32,000 | — | — |
| 1999-03-19 | $16.63 | $23.86 | 7,000 | — | — |
| 1999-03-18 | $16.25 | $23.32 | 33,000 | — | — |
| 1999-03-17 | $17.63 | $25.29 | 10,400 | — | — |
| 1999-03-16 | $17.81 | $25.56 | 1,400 | — | — |
| 1999-03-15 | $17.88 | $25.65 | 34,000 | — | — |
| 1999-03-12 | $17.75 | $25.47 | 400 | — | — |
| 1999-03-11 | $18.00 | $25.83 | 600 | — | — |
| 1999-03-10 | $17.88 | $25.65 | 15,800 | — | — |
| 1999-03-09 | $17.94 | $25.74 | 1,600 | — | — |
| 1999-03-08 | $18.38 | $26.37 | 6,400 | — | — |
| 1999-03-05 | $18.94 | $27.18 | 1,800 | — | — |
| 1999-03-04 | $18.94 | $27.18 | 4,800 | — | — |
| 1999-03-03 | $18.25 | $26.05 | 2,200 | — | — |
| 1999-03-02 | $17.75 | $25.34 | 94,600 | — | — |
| 1999-03-01 | $17.75 | $25.34 | 31,600 | — | — |
| 1999-02-26 | $17.53 | $25.03 | 15,200 | — | — |
| 1999-02-25 | $17.50 | $24.98 | 62,000 | — | — |
| 1999-02-24 | $17.63 | $25.16 | 6,200 | — | — |
| 1999-02-23 | $17.56 | $25.07 | 238,000 | — | — |
| 1999-02-22 | $17.88 | $25.52 | 44,800 | — | — |
| 1999-02-19 | $17.50 | $24.98 | 6,200 | — | — |
| 1999-02-18 | $17.63 | $25.16 | 3,200 | — | — |
| 1999-02-17 | $17.75 | $25.34 | 30,800 | — | — |
| 1999-02-16 | $18.02 | $25.72 | 20,400 | — | — |
| 1999-02-12 | $18.13 | $25.88 | 39,800 | — | — |
| 1999-02-11 | $18.13 | $25.88 | 7,200 | — | — |
| 1999-02-10 | $18.13 | $25.88 | 5,400 | — | — |
| 1999-02-09 | $18.13 | $25.88 | 7,400 | — | — |
| 1999-02-08 | $18.72 | $26.72 | 1,200 | — | — |
| 1999-02-05 | $18.13 | $25.88 | 41,000 | — | — |
| 1999-02-04 | $18.25 | $26.05 | 24,600 | — | — |
| 1999-02-03 | $18.50 | $26.41 | 41,200 | — | — |
| 1999-02-02 | $18.50 | $26.41 | 20,400 | — | — |
| 1999-02-01 | $18.97 | $27.08 | 13,200 | — | — |
| 1999-01-29 | $18.50 | $26.41 | 1,400 | — | — |
| 1999-01-28 | $18.31 | $26.14 | 20,200 | — | — |
| 1999-01-27 | $17.75 | $25.34 | 40,000 | — | — |
| 1999-01-26 | $19.13 | $27.30 | 15,400 | — | — |
| 1999-01-25 | $18.44 | $26.32 | 23,200 | — | — |
| 1999-01-22 | $18.75 | $26.77 | 33,800 | — | — |
| 1999-01-21 | $17.13 | $24.45 | 35,800 | — | — |
| 1999-01-20 | $19.75 | $28.20 | 19,800 | — | — |
| 1999-01-19 | $19.50 | $27.84 | 65,800 | — | — |
| 1999-01-15 | $20.00 | $28.55 | 9,400 | — | — |
| 1999-01-14 | $20.56 | $29.35 | 36,600 | — | — |
| 1999-01-13 | $21.00 | $29.98 | 90,400 | — | — |
| 1999-01-12 | $20.25 | $28.91 | 7,400 | — | — |
| 1999-01-11 | $20.00 | $28.55 | 30,800 | — | — |
| 1999-01-08 | $20.16 | $28.78 | 60,800 | — | — |
| 1999-01-07 | $20.06 | $28.64 | 600 | — | — |
| 1999-01-06 | $20.06 | $28.64 | 3,000 | — | — |
| 1999-01-05 | $20.75 | $29.62 | 4,000 | — | — |
| 1999-01-04 | $20.00 | $28.55 | 25,200 | — | — |