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 | $16.06 | $20.00 | 30,900 | — | — |
| 1999-12-30 | $15.50 | $19.30 | 19,700 | — | — |
| 1999-12-29 | $15.19 | $18.91 | 33,100 | — | — |
| 1999-12-28 | $15.06 | $18.67 | 28,000 | — | — |
| 1999-12-27 | $14.78 | $18.32 | 31,900 | — | — |
| 1999-12-23 | $15.63 | $19.37 | 14,600 | — | — |
| 1999-12-22 | $15.75 | $19.53 | 20,800 | — | — |
| 1999-12-21 | $15.75 | $19.53 | 23,100 | — | — |
| 1999-12-20 | $13.13 | $16.27 | 23,300 | — | — |
| 1999-12-17 | $14.63 | $18.13 | 41,600 | — | — |
| 1999-12-16 | $15.38 | $19.06 | 35,600 | — | — |
| 1999-12-15 | $15.50 | $19.22 | 10,200 | — | — |
| 1999-12-14 | $16.00 | $19.84 | 23,600 | — | — |
| 1999-12-13 | $16.56 | $20.53 | 12,700 | — | — |
| 1999-12-10 | $16.31 | $20.22 | 14,700 | — | — |
| 1999-12-09 | $16.69 | $20.69 | 12,100 | — | — |
| 1999-12-08 | $17.25 | $21.38 | 11,700 | — | — |
| 1999-12-07 | $16.94 | $21.00 | 12,400 | — | — |
| 1999-12-06 | $17.38 | $21.54 | 29,400 | — | — |
| 1999-12-03 | $17.25 | $21.38 | 21,400 | — | — |
| 1999-12-02 | $17.44 | $21.62 | 2,700 | — | — |
| 1999-12-01 | $17.38 | $21.54 | 24,000 | — | — |
| 1999-11-30 | $17.75 | $22.00 | 14,900 | — | — |
| 1999-11-29 | $17.25 | $21.38 | 14,800 | — | — |
| 1999-11-26 | $17.13 | $21.23 | 19,000 | — | — |
| 1999-11-24 | $16.94 | $21.00 | 34,500 | — | — |
| 1999-11-23 | $16.63 | $20.61 | 14,400 | — | — |
| 1999-11-22 | $17.63 | $21.85 | 9,400 | — | — |
| 1999-11-19 | $17.25 | $21.38 | 7,800 | — | — |
| 1999-11-18 | $17.63 | $21.85 | 117,600 | — | — |
| 1999-11-17 | $17.75 | $22.00 | 9,200 | — | — |
| 1999-11-16 | $17.63 | $21.85 | 19,300 | — | — |
| 1999-11-15 | $17.69 | $21.93 | 26,600 | — | — |
| 1999-11-12 | $17.50 | $21.69 | 20,400 | — | — |
| 1999-11-11 | $17.31 | $21.46 | 41,900 | — | — |
| 1999-11-10 | $17.31 | $21.46 | 13,000 | — | — |
| 1999-11-09 | $17.38 | $21.54 | 7,400 | — | — |
| 1999-11-08 | $17.25 | $21.38 | 19,000 | — | — |
| 1999-11-05 | $17.38 | $21.54 | 14,300 | — | — |
| 1999-11-04 | $17.13 | $21.23 | 30,600 | — | — |
| 1999-11-03 | $17.00 | $21.07 | 57,400 | — | — |
| 1999-11-02 | $17.25 | $21.38 | 20,300 | — | — |
| 1999-11-01 | $17.34 | $21.50 | 29,200 | — | — |
| 1999-10-29 | $17.38 | $21.54 | 35,700 | — | — |
| 1999-10-28 | $17.38 | $21.54 | 15,200 | — | — |
| 1999-10-27 | $17.38 | $21.54 | 15,200 | — | — |
| 1999-10-26 | $17.38 | $21.54 | 36,600 | — | — |
| 1999-10-25 | $17.31 | $21.46 | 6,000 | — | — |
| 1999-10-22 | $17.28 | $21.42 | 18,000 | — | — |
| 1999-10-21 | $17.38 | $21.54 | 626,900 | — | — |
| 1999-10-20 | $16.63 | $20.61 | 29,600 | — | — |
| 1999-10-19 | $16.88 | $20.92 | 806,100 | — | — |
| 1999-10-18 | $17.19 | $21.31 | 14,100 | — | — |
| 1999-10-15 | $16.94 | $21.00 | 26,200 | — | — |
| 1999-10-14 | $17.13 | $21.23 | 25,800 | — | — |
| 1999-10-13 | $17.00 | $21.07 | 21,200 | — | — |
| 1999-10-12 | $16.63 | $20.61 | 13,900 | — | — |
| 1999-10-11 | $16.63 | $20.61 | 5,800 | — | — |
| 1999-10-08 | $16.81 | $20.84 | 8,700 | — | — |
| 1999-10-07 | $16.81 | $20.84 | 16,700 | — | — |
| 1999-10-06 | $17.00 | $21.07 | 23,400 | — | — |
| 1999-10-05 | $16.75 | $20.76 | 10,300 | — | — |
| 1999-10-04 | $17.00 | $21.07 | 18,700 | — | — |
| 1999-10-01 | $17.00 | $21.07 | 20,200 | — | — |
| 1999-09-30 | $16.88 | $20.92 | 10,200 | — | — |
| 1999-09-29 | $16.75 | $20.76 | 24,900 | — | — |
| 1999-09-28 | $16.31 | $20.22 | 21,900 | — | — |
| 1999-09-27 | $16.19 | $20.07 | 30,600 | — | — |
| 1999-09-24 | $16.09 | $19.95 | 5,300 | — | — |
| 1999-09-23 | $16.13 | $19.99 | 5,800 | — | — |
| 1999-09-22 | $16.31 | $20.22 | 10,300 | — | — |
| 1999-09-21 | $16.06 | $19.83 | 22,500 | — | — |
| 1999-09-20 | $16.00 | $19.75 | 1,800 | — | — |
| 1999-09-17 | $16.00 | $19.75 | 26,000 | — | — |
| 1999-09-16 | $16.25 | $20.06 | 5,300 | — | — |
| 1999-09-15 | $16.25 | $20.06 | 5,700 | — | — |
| 1999-09-14 | $16.50 | $20.37 | 8,000 | — | — |
| 1999-09-13 | $16.25 | $20.06 | 3,600 | — | — |
| 1999-09-10 | $16.38 | $20.22 | 3,100 | — | — |
| 1999-09-09 | $16.50 | $20.37 | 16,100 | — | — |
| 1999-09-08 | $16.38 | $20.22 | 31,300 | — | — |
| 1999-09-07 | $16.63 | $20.53 | 1,300 | — | — |
| 1999-09-03 | $16.31 | $20.14 | 24,000 | — | — |
| 1999-09-02 | $16.00 | $19.75 | 12,400 | — | — |
| 1999-09-01 | $16.06 | $19.83 | 6,700 | — | — |
| 1999-08-31 | $15.88 | $19.60 | 22,900 | — | — |
| 1999-08-30 | $16.25 | $20.06 | 14,800 | — | — |
| 1999-08-27 | $16.00 | $19.75 | 11,000 | — | — |
| 1999-08-26 | $16.00 | $19.75 | 17,700 | — | — |
| 1999-08-25 | $15.88 | $19.60 | 13,400 | — | — |
| 1999-08-24 | $16.00 | $19.75 | 8,100 | — | — |
| 1999-08-23 | $16.13 | $19.91 | 5,000 | — | — |
| 1999-08-20 | $16.13 | $19.91 | 6,000 | — | — |
| 1999-08-19 | $16.19 | $19.99 | 20,600 | — | — |
| 1999-08-18 | $15.50 | $19.14 | 2,300 | — | — |
| 1999-08-17 | $15.50 | $19.14 | 10,500 | — | — |
| 1999-08-16 | $16.00 | $19.75 | 19,100 | — | — |
| 1999-08-13 | $15.81 | $19.52 | 61,900 | — | — |
| 1999-08-12 | $15.75 | $19.45 | 18,200 | — | — |
| 1999-08-11 | $15.75 | $19.45 | 17,600 | — | — |
| 1999-08-10 | $15.75 | $19.45 | 12,600 | — | — |
| 1999-08-09 | $15.75 | $19.45 | 39,200 | — | — |
| 1999-08-06 | $15.75 | $19.45 | 5,400 | — | — |
| 1999-08-05 | $15.50 | $19.14 | 5,900 | — | — |
| 1999-08-04 | $15.25 | $18.83 | 5,600 | — | — |
| 1999-08-03 | $15.13 | $18.67 | 7,500 | — | — |
| 1999-08-02 | $15.06 | $18.60 | 20,100 | — | — |
| 1999-07-30 | $15.50 | $19.14 | 15,800 | — | — |
| 1999-07-29 | $15.25 | $18.83 | 13,200 | — | — |
| 1999-07-28 | $15.75 | $19.45 | 300 | — | — |
| 1999-07-27 | $15.25 | $18.83 | 12,500 | — | — |
| 1999-07-26 | $15.63 | $19.29 | 9,800 | — | — |
| 1999-07-23 | $15.06 | $18.60 | 10,300 | — | — |
| 1999-07-22 | $15.53 | $19.18 | 19,900 | — | — |
| 1999-07-21 | $15.63 | $19.29 | 14,100 | — | — |
| 1999-07-20 | $16.25 | $20.06 | 13,700 | — | — |
| 1999-07-19 | $16.00 | $19.75 | 53,200 | — | — |
| 1999-07-16 | $15.88 | $19.60 | 5,100 | — | — |
| 1999-07-15 | $16.13 | $19.91 | 16,100 | — | — |
| 1999-07-14 | $15.28 | $18.87 | 7,600 | — | — |
| 1999-07-13 | $15.75 | $19.45 | 26,700 | — | — |
| 1999-07-12 | $16.00 | $19.75 | 2,600 | — | — |
| 1999-07-09 | $16.00 | $19.75 | 4,600 | — | — |
| 1999-07-08 | $16.00 | $19.75 | 40,000 | — | — |
| 1999-07-07 | $16.22 | $20.02 | 7,000 | — | — |
| 1999-07-06 | $16.00 | $19.75 | 30,800 | — | — |
| 1999-07-02 | $16.94 | $20.91 | 25,100 | — | — |
| 1999-07-01 | $17.06 | $21.07 | 21,600 | — | — |
| 1999-06-30 | $17.03 | $21.03 | 14,700 | — | — |
| 1999-06-29 | $17.13 | $21.14 | 42,400 | — | — |
| 1999-06-28 | $17.13 | $21.14 | 67,800 | — | — |
| 1999-06-25 | $16.69 | $20.60 | 12,600 | — | — |
| 1999-06-24 | $16.63 | $20.53 | 37,700 | — | — |
| 1999-06-23 | $16.75 | $20.68 | 8,900 | — | — |
| 1999-06-22 | $16.94 | $20.83 | 39,400 | — | — |
| 1999-06-21 | $17.00 | $20.91 | 47,100 | — | — |
| 1999-06-18 | $17.56 | $21.60 | 85,300 | — | — |
| 1999-06-17 | $17.13 | $21.06 | 54,500 | — | — |
| 1999-06-16 | $16.50 | $20.29 | 38,800 | — | — |
| 1999-06-15 | $16.88 | $20.75 | 29,500 | — | — |
| 1999-06-14 | $16.81 | $20.68 | 38,000 | — | — |
| 1999-06-11 | $16.69 | $20.52 | 8,000 | — | — |
| 1999-06-10 | $16.56 | $20.37 | 2,900 | — | — |
| 1999-06-09 | $16.50 | $20.29 | 10,700 | — | — |
| 1999-06-08 | $16.56 | $20.37 | 4,400 | — | — |
| 1999-06-07 | $16.50 | $20.29 | 7,100 | — | — |
| 1999-06-04 | $17.00 | $20.91 | 7,100 | — | — |
| 1999-06-03 | $16.63 | $20.45 | 13,300 | — | — |
| 1999-06-02 | $16.50 | $20.29 | 4,000 | — | — |
| 1999-06-01 | $16.75 | $20.60 | 26,300 | — | — |
| 1999-05-28 | $16.53 | $20.33 | 16,200 | — | — |
| 1999-05-27 | $15.63 | $19.22 | 16,000 | — | — |
| 1999-05-26 | $15.88 | $19.52 | 2,700 | — | — |
| 1999-05-25 | $16.00 | $19.68 | 18,700 | — | — |
| 1999-05-24 | $16.03 | $19.72 | 19,900 | — | — |
| 1999-05-21 | $16.25 | $19.99 | 10,200 | — | — |
| 1999-05-20 | $15.75 | $19.37 | 15,900 | — | — |
| 1999-05-19 | $16.19 | $19.91 | 9,100 | — | — |
| 1999-05-18 | $16.63 | $20.45 | 5,100 | — | — |
| 1999-05-17 | $16.38 | $20.14 | 11,800 | — | — |
| 1999-05-14 | $16.19 | $19.91 | 23,200 | — | — |
| 1999-05-13 | $15.63 | $19.22 | 6,000 | — | — |
| 1999-05-12 | $15.75 | $19.37 | 9,000 | — | — |
| 1999-05-11 | $15.84 | $19.49 | 20,500 | — | — |
| 1999-05-10 | $15.72 | $19.33 | 55,400 | — | — |
| 1999-05-07 | $15.75 | $19.37 | 25,200 | — | — |
| 1999-05-06 | $16.06 | $19.75 | 12,300 | — | — |
| 1999-05-05 | $15.63 | $19.22 | 9,100 | — | — |
| 1999-05-04 | $16.06 | $19.75 | 42,400 | — | — |
| 1999-05-03 | $16.06 | $19.75 | 8,600 | — | — |
| 1999-04-30 | $16.75 | $20.60 | 47,800 | — | — |
| 1999-04-29 | $17.00 | $20.91 | 6,900 | — | — |
| 1999-04-28 | $17.13 | $21.06 | 62,300 | — | — |
| 1999-04-27 | $16.69 | $20.52 | 54,200 | — | — |
| 1999-04-26 | $16.13 | $19.83 | 13,100 | — | — |
| 1999-04-23 | $16.50 | $20.29 | 13,200 | — | — |
| 1999-04-22 | $16.00 | $19.68 | 5,100 | — | — |
| 1999-04-21 | $16.13 | $19.83 | 21,100 | — | — |
| 1999-04-20 | $15.50 | $19.06 | 45,400 | — | — |
| 1999-04-19 | $16.00 | $19.68 | 9,300 | — | — |
| 1999-04-16 | $16.25 | $19.99 | 55,200 | — | — |
| 1999-04-15 | $15.19 | $18.68 | 124,800 | — | — |
| 1999-04-14 | $16.75 | $20.60 | 41,800 | — | — |
| 1999-04-13 | $15.50 | $19.06 | 32,500 | — | — |
| 1999-04-12 | $15.50 | $19.06 | 30,500 | — | — |
| 1999-04-09 | $15.00 | $18.45 | 43,200 | — | — |
| 1999-04-08 | $14.50 | $17.83 | 59,200 | — | — |
| 1999-04-07 | $14.81 | $18.22 | 66,200 | — | — |
| 1999-04-06 | $14.59 | $17.95 | 72,200 | — | — |
| 1999-04-05 | $15.00 | $18.45 | 40,700 | — | — |
| 1999-04-01 | $14.25 | $17.53 | 68,500 | — | — |
| 1999-03-31 | $13.88 | $17.06 | 175,600 | — | — |
| 1999-03-30 | $15.13 | $18.60 | 46,000 | — | — |
| 1999-03-29 | $15.25 | $18.76 | 65,200 | — | — |
| 1999-03-26 | $14.63 | $17.99 | 9,200 | — | — |
| 1999-03-25 | $14.53 | $17.87 | 52,600 | — | — |
| 1999-03-24 | $13.94 | $17.14 | 218,000 | — | — |
| 1999-03-23 | $13.75 | $16.83 | 85,300 | — | — |
| 1999-03-22 | $13.25 | $16.22 | 14,100 | — | — |
| 1999-03-19 | $13.50 | $16.52 | 42,300 | — | — |
| 1999-03-18 | $13.50 | $16.52 | 48,000 | — | — |
| 1999-03-17 | $13.22 | $16.18 | 53,100 | — | — |
| 1999-03-16 | $13.88 | $16.98 | 222,600 | — | — |
| 1999-03-15 | $13.50 | $16.52 | 34,200 | — | — |
| 1999-03-12 | $13.25 | $16.22 | 83,900 | — | — |
| 1999-03-11 | $13.00 | $15.91 | 79,700 | — | — |
| 1999-03-10 | $12.88 | $15.76 | 102,500 | — | — |
| 1999-03-09 | $12.88 | $15.76 | 52,600 | — | — |
| 1999-03-08 | $12.88 | $15.76 | 9,300 | — | — |
| 1999-03-05 | $13.06 | $15.99 | 222,300 | — | — |
| 1999-03-04 | $12.88 | $15.76 | 21,900 | — | — |
| 1999-03-03 | $12.00 | $14.69 | 87,900 | — | — |
| 1999-03-02 | $12.00 | $14.69 | 40,600 | — | — |
| 1999-03-01 | $11.63 | $14.23 | 221,000 | — | — |
| 1999-02-26 | $11.78 | $14.42 | 132,800 | — | — |
| 1999-02-25 | $11.88 | $14.54 | 206,700 | — | — |
| 1999-02-24 | $12.25 | $14.99 | 42,900 | — | — |
| 1999-02-23 | $13.00 | $15.91 | 16,000 | — | — |
| 1999-02-22 | $12.94 | $15.84 | 22,600 | — | — |
| 1999-02-19 | $12.88 | $15.76 | 41,500 | — | — |
| 1999-02-18 | $13.09 | $16.03 | 101,400 | — | — |
| 1999-02-17 | $13.25 | $16.22 | 28,600 | — | — |
| 1999-02-16 | $12.88 | $15.76 | 70,500 | — | — |
| 1999-02-12 | $12.28 | $15.03 | 41,300 | — | — |
| 1999-02-11 | $12.75 | $15.61 | 51,100 | — | — |
| 1999-02-10 | $12.50 | $15.30 | 192,300 | — | — |
| 1999-02-09 | $12.19 | $14.92 | 113,400 | — | — |
| 1999-02-08 | $12.13 | $14.84 | 15,200 | — | — |
| 1999-02-05 | $12.25 | $14.99 | 126,700 | — | — |
| 1999-02-04 | $12.00 | $14.69 | 25,000 | — | — |
| 1999-02-03 | $12.25 | $14.99 | 24,400 | — | — |
| 1999-02-02 | $12.13 | $14.84 | 29,100 | — | — |
| 1999-02-01 | $13.00 | $15.91 | 17,800 | — | — |
| 1999-01-29 | $13.50 | $16.52 | 59,300 | — | — |
| 1999-01-28 | $13.38 | $16.37 | 20,400 | — | — |
| 1999-01-27 | $13.81 | $16.91 | 10,100 | — | — |
| 1999-01-26 | $13.81 | $16.91 | 21,000 | — | — |
| 1999-01-25 | $14.00 | $17.14 | 20,700 | — | — |
| 1999-01-22 | $14.13 | $17.29 | 6,000 | — | — |
| 1999-01-21 | $14.13 | $17.29 | 15,200 | — | — |
| 1999-01-20 | $14.25 | $17.44 | 11,100 | — | — |
| 1999-01-19 | $14.13 | $17.29 | 26,600 | — | — |
| 1999-01-15 | $14.31 | $17.52 | 41,200 | — | — |
| 1999-01-14 | $14.00 | $17.14 | 38,100 | — | — |
| 1999-01-13 | $14.00 | $17.14 | 22,500 | — | — |
| 1999-01-12 | $14.00 | $17.14 | 13,800 | — | — |
| 1999-01-11 | $14.19 | $17.37 | 62,000 | — | — |
| 1999-01-08 | $14.19 | $17.37 | 2,900 | — | — |
| 1999-01-07 | $14.31 | $17.52 | 46,100 | — | — |
| 1999-01-06 | $14.28 | $17.48 | 37,000 | — | — |
| 1999-01-05 | $13.75 | $16.83 | 57,900 | — | — |
| 1999-01-04 | $14.38 | $17.60 | 42,600 | — | — |