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
- 1994-04-04 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 | $16.67 | $18.73 | 0 | — | — |
| 1999-12-30 | $16.67 | $18.73 | 3,087 | — | — |
| 1999-12-29 | $16.21 | $18.22 | 2,205 | — | — |
| 1999-12-28 | $16.21 | $18.22 | 331 | — | — |
| 1999-12-27 | $16.33 | $18.35 | 7,607 | — | — |
| 1999-12-23 | $16.21 | $18.22 | 662 | — | — |
| 1999-12-22 | $16.55 | $18.60 | 772 | — | — |
| 1999-12-21 | $16.78 | $18.86 | 4,520 | — | — |
| 1999-12-20 | $16.78 | $18.86 | 18,632 | — | — |
| 1999-12-17 | $16.67 | $18.73 | 12,458 | — | — |
| 1999-12-16 | $16.21 | $18.22 | 2,867 | — | — |
| 1999-12-15 | $16.33 | $18.35 | 3,749 | — | — |
| 1999-12-14 | $16.38 | $18.41 | 1,433 | — | — |
| 1999-12-13 | $16.10 | $18.09 | 1,654 | — | — |
| 1999-12-10 | $16.33 | $18.35 | 1,654 | — | — |
| 1999-12-09 | $16.55 | $18.60 | 221 | — | — |
| 1999-12-08 | $16.10 | $18.09 | 3,087 | — | — |
| 1999-12-07 | $16.10 | $18.09 | 0 | — | — |
| 1999-12-06 | $16.10 | $18.09 | 1,213 | — | — |
| 1999-12-03 | $16.10 | $18.09 | 331 | — | — |
| 1999-12-02 | $15.99 | $17.97 | 0 | — | — |
| 1999-12-01 | $15.99 | $17.97 | 0 | — | — |
| 1999-11-30 | $15.99 | $17.97 | 110 | — | — |
| 1999-11-29 | $16.44 | $18.48 | 4,851 | — | — |
| 1999-11-26 | $16.44 | $18.48 | 110 | — | — |
| 1999-11-24 | $15.99 | $17.97 | 772 | — | — |
| 1999-11-23 | $16.16 | $18.16 | 6,395 | — | — |
| 1999-11-22 | $15.99 | $17.97 | 110 | — | — |
| 1999-11-19 | $16.33 | $18.35 | 0 | — | — |
| 1999-11-18 | $16.33 | $18.35 | 221 | — | — |
| 1999-11-17 | $15.99 | $17.97 | 1,213 | — | — |
| 1999-11-16 | $16.33 | $18.35 | 0 | — | — |
| 1999-11-15 | $16.33 | $18.35 | 2,646 | — | — |
| 1999-11-12 | $15.99 | $17.97 | 331 | — | — |
| 1999-11-11 | $15.99 | $17.97 | 0 | — | — |
| 1999-11-10 | $15.99 | $17.97 | 2,756 | — | — |
| 1999-11-09 | $15.99 | $17.97 | 1,764 | — | — |
| 1999-11-08 | $16.21 | $18.22 | 0 | — | — |
| 1999-11-05 | $16.21 | $18.22 | 0 | — | — |
| 1999-11-04 | $16.21 | $18.22 | 0 | — | — |
| 1999-11-03 | $16.21 | $18.22 | 0 | — | — |
| 1999-11-02 | $16.21 | $18.22 | 1,544 | — | — |
| 1999-11-01 | $15.99 | $17.97 | 1,654 | — | — |
| 1999-10-29 | $16.21 | $18.22 | 1,103 | — | — |
| 1999-10-28 | $15.87 | $17.84 | 2,095 | — | — |
| 1999-10-27 | $15.31 | $17.20 | 3,308 | — | — |
| 1999-10-26 | $15.42 | $17.33 | 0 | — | — |
| 1999-10-25 | $15.42 | $17.33 | 4,851 | — | — |
| 1999-10-22 | $15.42 | $17.33 | 1,323 | — | — |
| 1999-10-21 | $15.19 | $17.07 | 551 | — | — |
| 1999-10-20 | $15.19 | $17.07 | 0 | — | — |
| 1999-10-19 | $15.19 | $17.07 | 1,103 | — | — |
| 1999-10-18 | $15.36 | $17.27 | 8,269 | — | — |
| 1999-10-15 | $15.76 | $17.71 | 2,315 | — | — |
| 1999-10-14 | $15.42 | $17.33 | 2,646 | — | — |
| 1999-10-13 | $15.87 | $17.84 | 110 | — | — |
| 1999-10-12 | $15.36 | $17.27 | 7,497 | — | — |
| 1999-10-11 | $15.08 | $16.95 | 4,741 | — | — |
| 1999-10-08 | $15.08 | $16.95 | 11,135 | — | — |
| 1999-10-07 | $15.08 | $16.95 | 331 | — | — |
| 1999-10-06 | $15.08 | $16.95 | 221 | — | — |
| 1999-10-05 | $15.42 | $17.33 | 331 | — | — |
| 1999-10-04 | $15.08 | $16.95 | 551 | — | — |
| 1999-10-01 | $15.08 | $16.95 | 221 | — | — |
| 1999-09-30 | $15.42 | $17.33 | 0 | — | — |
| 1999-09-29 | $15.42 | $17.33 | 1,654 | — | — |
| 1999-09-28 | $15.19 | $17.07 | 4,741 | — | — |
| 1999-09-27 | $15.19 | $17.07 | 1,213 | — | — |
| 1999-09-24 | $15.08 | $16.95 | 1,874 | — | — |
| 1999-09-23 | $15.42 | $17.33 | 0 | — | — |
| 1999-09-22 | $15.42 | $17.33 | 5,402 | — | — |
| 1999-09-21 | $15.42 | $17.33 | 882 | — | — |
| 1999-09-20 | $15.42 | $17.33 | 1,213 | — | — |
| 1999-09-17 | $15.19 | $17.07 | 8,820 | — | — |
| 1999-09-16 | $14.74 | $16.56 | 1,213 | — | — |
| 1999-09-15 | $15.31 | $17.20 | 16,427 | — | — |
| 1999-09-14 | $14.97 | $16.82 | 10,364 | — | — |
| 1999-09-13 | $16.21 | $18.22 | 0 | — | — |
| 1999-09-10 | $16.21 | $18.22 | 331 | — | — |
| 1999-09-09 | $16.21 | $18.22 | 882 | — | — |
| 1999-09-08 | $16.33 | $18.35 | 0 | — | — |
| 1999-09-07 | $16.33 | $18.35 | 3,197 | — | — |
| 1999-09-03 | $17.01 | $19.11 | 441 | — | — |
| 1999-09-02 | $16.33 | $18.35 | 2,095 | — | — |
| 1999-09-01 | $16.78 | $18.86 | 0 | — | — |
| 1999-08-31 | $16.78 | $18.86 | 1,874 | — | — |
| 1999-08-30 | $17.01 | $19.11 | 1,213 | — | — |
| 1999-08-27 | $17.01 | $19.11 | 882 | — | — |
| 1999-08-26 | $16.55 | $18.60 | 2,426 | — | — |
| 1999-08-25 | $16.33 | $18.35 | 3,528 | — | — |
| 1999-08-24 | $16.78 | $18.86 | 3,087 | — | — |
| 1999-08-23 | $17.01 | $19.11 | 1,213 | — | — |
| 1999-08-20 | $16.44 | $18.48 | 662 | — | — |
| 1999-08-19 | $16.55 | $18.60 | 441 | — | — |
| 1999-08-18 | $17.23 | $19.37 | 0 | — | — |
| 1999-08-17 | $17.23 | $19.37 | 772 | — | — |
| 1999-08-16 | $16.33 | $18.35 | 331 | — | — |
| 1999-08-13 | $16.33 | $18.35 | 0 | — | — |
| 1999-08-12 | $16.33 | $18.35 | 110 | — | — |
| 1999-08-11 | $17.23 | $19.37 | 2,426 | — | — |
| 1999-08-10 | $16.33 | $18.35 | 662 | — | — |
| 1999-08-09 | $16.55 | $18.60 | 221 | — | — |
| 1999-08-06 | $17.35 | $19.49 | 8,489 | — | — |
| 1999-08-05 | $16.78 | $18.86 | 13,892 | — | — |
| 1999-08-04 | $16.78 | $18.86 | 8,930 | — | — |
| 1999-08-03 | $17.23 | $19.37 | 9,482 | — | — |
| 1999-08-02 | $17.35 | $19.49 | 1,433 | — | — |
| 1999-07-30 | $17.35 | $19.49 | 0 | — | — |
| 1999-07-29 | $17.35 | $19.49 | 1,764 | — | — |
| 1999-07-28 | $17.57 | $19.75 | 0 | — | — |
| 1999-07-27 | $17.57 | $19.75 | 662 | — | — |
| 1999-07-26 | $16.78 | $18.86 | 3,308 | — | — |
| 1999-07-23 | $16.78 | $18.86 | 221 | — | — |
| 1999-07-22 | $16.78 | $18.86 | 0 | — | — |
| 1999-07-21 | $16.78 | $18.86 | 221 | — | — |
| 1999-07-20 | $17.91 | $20.13 | 0 | — | — |
| 1999-07-19 | $17.91 | $20.13 | 0 | — | — |
| 1999-07-16 | $17.91 | $20.13 | 221 | — | — |
| 1999-07-15 | $16.89 | $18.99 | 5,182 | — | — |
| 1999-07-14 | $17.23 | $19.37 | 0 | — | — |
| 1999-07-13 | $17.23 | $19.37 | 1,654 | — | — |
| 1999-07-12 | $17.35 | $19.49 | 0 | — | — |
| 1999-07-09 | $17.35 | $19.49 | 221 | — | — |
| 1999-07-08 | $17.35 | $19.49 | 0 | — | — |
| 1999-07-07 | $17.35 | $19.49 | 0 | — | — |
| 1999-07-06 | $17.35 | $19.49 | 0 | — | — |
| 1999-07-02 | $17.35 | $19.49 | 1,103 | — | — |
| 1999-07-01 | $17.01 | $19.11 | 0 | — | — |
| 1999-06-30 | $17.01 | $19.11 | 0 | — | — |
| 1999-06-29 | $17.01 | $19.11 | 0 | — | — |
| 1999-06-28 | $17.01 | $19.11 | 772 | — | — |
| 1999-06-25 | $16.55 | $18.60 | 441 | — | — |
| 1999-06-24 | $17.46 | $19.62 | 1,213 | — | — |
| 1999-06-23 | $16.55 | $18.60 | 3,528 | — | — |
| 1999-06-22 | $17.12 | $19.24 | 441 | — | — |
| 1999-06-21 | $17.69 | $19.88 | 221 | — | — |
| 1999-06-18 | $17.69 | $19.88 | 221 | — | — |
| 1999-06-17 | $17.69 | $19.88 | 3,969 | — | — |
| 1999-06-16 | $17.46 | $19.62 | 662 | — | — |
| 1999-06-15 | $16.55 | $18.60 | 1,544 | — | — |
| 1999-06-14 | $16.55 | $18.60 | 0 | — | — |
| 1999-06-11 | $16.55 | $18.60 | 441 | — | — |
| 1999-06-10 | $17.23 | $19.37 | 0 | — | — |
| 1999-06-09 | $17.23 | $19.37 | 1,213 | — | — |
| 1999-06-08 | $17.46 | $19.62 | 1,323 | — | — |
| 1999-06-07 | $18.37 | $20.64 | 1,323 | — | — |
| 1999-06-04 | $17.23 | $19.37 | 110 | — | — |
| 1999-06-03 | $18.37 | $20.64 | 0 | — | — |
| 1999-06-02 | $18.37 | $20.64 | 221 | — | — |
| 1999-06-01 | $17.01 | $19.11 | 0 | — | — |
| 1999-05-28 | $17.01 | $19.11 | 1,654 | — | — |
| 1999-05-27 | $17.69 | $19.88 | 5,182 | — | — |
| 1999-05-26 | $17.69 | $19.88 | 0 | — | — |
| 1999-05-25 | $17.69 | $19.88 | 441 | — | — |
| 1999-05-24 | $18.37 | $20.64 | 110 | — | — |
| 1999-05-21 | $18.14 | $20.39 | 0 | — | — |
| 1999-05-20 | $18.14 | $20.39 | 0 | — | — |
| 1999-05-19 | $18.14 | $20.39 | 8,930 | — | — |
| 1999-05-18 | $17.69 | $19.88 | 1,213 | — | — |
| 1999-05-17 | $17.80 | $20.00 | 0 | — | — |
| 1999-05-14 | $17.80 | $20.00 | 2,315 | — | — |
| 1999-05-13 | $17.23 | $19.37 | 331 | — | — |
| 1999-05-12 | $18.14 | $20.39 | 441 | — | — |
| 1999-05-11 | $18.48 | $20.77 | 3,197 | — | — |
| 1999-05-10 | $18.59 | $20.90 | 0 | — | — |
| 1999-05-07 | $18.59 | $20.90 | 0 | — | — |
| 1999-05-06 | $18.59 | $20.90 | 662 | — | — |
| 1999-05-05 | $18.48 | $20.77 | 2,095 | — | — |
| 1999-05-04 | $18.14 | $20.39 | 1,213 | — | — |
| 1999-05-03 | $18.37 | $20.64 | 0 | — | — |
| 1999-04-30 | $18.37 | $20.64 | 1,874 | — | — |
| 1999-04-29 | $18.82 | $21.15 | 1,213 | — | — |
| 1999-04-28 | $18.14 | $20.39 | 0 | — | — |
| 1999-04-27 | $18.14 | $20.39 | 0 | — | — |
| 1999-04-26 | $18.14 | $20.39 | 221 | — | — |
| 1999-04-23 | $19.05 | $21.41 | 221 | — | — |
| 1999-04-22 | $18.14 | $20.39 | 110 | — | — |
| 1999-04-21 | $18.14 | $20.39 | 4,851 | — | — |
| 1999-04-20 | $18.20 | $20.45 | 1,985 | — | — |
| 1999-04-19 | $18.14 | $20.39 | 1,544 | — | — |
| 1999-04-16 | $18.14 | $20.39 | 441 | — | — |
| 1999-04-15 | $19.05 | $21.41 | 1,544 | — | — |
| 1999-04-14 | $18.37 | $20.64 | 1,544 | — | — |
| 1999-04-13 | $19.27 | $21.66 | 1,544 | — | — |
| 1999-04-12 | $19.27 | $21.66 | 1,323 | — | — |
| 1999-04-09 | $18.59 | $20.90 | 5,733 | — | — |
| 1999-04-08 | $18.59 | $20.90 | 1,544 | — | — |
| 1999-04-07 | $19.27 | $21.66 | 3,749 | — | — |
| 1999-04-06 | $18.82 | $21.15 | 221 | — | — |
| 1999-04-05 | $19.27 | $21.66 | 2,756 | — | — |
| 1999-04-01 | $19.05 | $21.41 | 1,213 | — | — |
| 1999-03-31 | $20.18 | $22.68 | 15,435 | — | — |
| 1999-03-30 | $19.50 | $21.92 | 551 | — | — |
| 1999-03-29 | $19.50 | $21.92 | 0 | — | — |
| 1999-03-26 | $19.50 | $21.92 | 0 | — | — |
| 1999-03-25 | $19.50 | $21.92 | 6,836 | — | — |
| 1999-03-24 | $19.50 | $21.92 | 772 | — | — |
| 1999-03-23 | $19.95 | $22.43 | 772 | — | — |
| 1999-03-22 | $19.73 | $22.17 | 992 | — | — |
| 1999-03-19 | $19.50 | $21.92 | 331 | — | — |
| 1999-03-18 | $20.18 | $22.68 | 0 | — | — |
| 1999-03-17 | $20.18 | $22.68 | 1,874 | — | — |
| 1999-03-16 | $20.18 | $22.68 | 31,311 | — | — |
| 1999-03-15 | $19.61 | $22.04 | 1,103 | — | — |
| 1999-03-12 | $19.50 | $21.92 | 1,654 | — | — |
| 1999-03-11 | $19.50 | $21.92 | 221 | — | — |
| 1999-03-10 | $19.50 | $21.92 | 221 | — | — |
| 1999-03-09 | $19.50 | $21.92 | 1,103 | — | — |
| 1999-03-08 | $19.50 | $21.92 | 0 | — | — |
| 1999-03-05 | $19.50 | $21.92 | 0 | — | — |
| 1999-03-04 | $19.50 | $21.92 | 0 | — | — |
| 1999-03-03 | $19.50 | $21.92 | 0 | — | — |
| 1999-03-02 | $19.50 | $21.92 | 1,103 | — | — |
| 1999-03-01 | $19.78 | $22.23 | 5,733 | — | — |
| 1999-02-26 | $20.18 | $22.68 | 2,646 | — | — |
| 1999-02-25 | $20.07 | $22.55 | 9,923 | — | — |
| 1999-02-24 | $20.07 | $22.55 | 2,205 | — | — |
| 1999-02-23 | $19.73 | $22.17 | 882 | — | — |
| 1999-02-22 | $20.07 | $22.55 | 5,623 | — | — |
| 1999-02-19 | $19.95 | $22.43 | 0 | — | — |
| 1999-02-18 | $19.95 | $22.43 | 551 | — | — |
| 1999-02-17 | $20.07 | $22.55 | 6,836 | — | — |
| 1999-02-16 | $19.95 | $22.43 | 0 | — | — |
| 1999-02-12 | $19.95 | $22.43 | 772 | — | — |
| 1999-02-11 | $19.73 | $22.17 | 0 | — | — |
| 1999-02-10 | $19.73 | $22.17 | 441 | — | — |
| 1999-02-09 | $20.18 | $22.68 | 11,246 | — | — |
| 1999-02-08 | $20.41 | $22.94 | 2,756 | — | — |
| 1999-02-05 | $19.73 | $22.17 | 1,213 | — | — |
| 1999-02-04 | $19.61 | $22.04 | 1,103 | — | — |
| 1999-02-03 | $19.61 | $22.04 | 1,433 | — | — |
| 1999-02-02 | $19.61 | $22.04 | 2,205 | — | — |
| 1999-02-01 | $19.61 | $22.04 | 1,985 | — | — |
| 1999-01-29 | $19.67 | $22.11 | 6,064 | — | — |
| 1999-01-28 | $19.61 | $22.04 | 3,197 | — | — |
| 1999-01-27 | $19.95 | $22.43 | 1,764 | — | — |
| 1999-01-26 | $20.18 | $22.68 | 0 | — | — |
| 1999-01-25 | $20.18 | $22.68 | 3,087 | — | — |
| 1999-01-22 | $19.95 | $22.43 | 1,323 | — | — |
| 1999-01-21 | $20.52 | $23.06 | 16,979 | — | — |
| 1999-01-20 | $20.41 | $22.94 | 0 | — | — |
| 1999-01-19 | $20.41 | $22.94 | 0 | — | — |
| 1999-01-15 | $20.41 | $22.94 | 110 | — | — |
| 1999-01-14 | $20.52 | $23.06 | 1,103 | — | — |
| 1999-01-13 | $20.41 | $22.94 | 2,205 | — | — |
| 1999-01-12 | $20.86 | $23.44 | 8,269 | — | — |
| 1999-01-11 | $21.66 | $24.34 | 1,323 | — | — |
| 1999-01-08 | $21.66 | $24.34 | 1,213 | — | — |
| 1999-01-07 | $21.66 | $24.34 | 221 | — | — |
| 1999-01-06 | $21.66 | $24.34 | 441 | — | — |
| 1999-01-05 | $21.09 | $23.70 | 1,323 | — | — |
| 1999-01-04 | $21.77 | $24.46 | 6,615 | — | — |