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
- 1994-04-15 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 | $14.25 | $25.35 | 29,200 | — | — |
| 1999-12-30 | $13.94 | $24.80 | 35,100 | — | — |
| 1999-12-29 | $14.00 | $24.91 | 29,200 | — | — |
| 1999-12-28 | $13.63 | $24.24 | 20,600 | — | — |
| 1999-12-27 | $14.06 | $25.02 | 36,300 | — | — |
| 1999-12-23 | $14.06 | $25.02 | 17,200 | — | — |
| 1999-12-22 | $13.88 | $24.69 | 28,400 | — | — |
| 1999-12-21 | $13.81 | $24.57 | 78,600 | — | — |
| 1999-12-20 | $14.50 | $24.98 | 24,500 | — | — |
| 1999-12-17 | $14.38 | $24.76 | 33,400 | — | — |
| 1999-12-16 | $14.38 | $24.76 | 18,400 | — | — |
| 1999-12-15 | $13.94 | $24.01 | 25,000 | — | — |
| 1999-12-14 | $13.69 | $23.58 | 23,100 | — | — |
| 1999-12-13 | $14.06 | $24.23 | 19,700 | — | — |
| 1999-12-10 | $14.69 | $25.30 | 9,200 | — | — |
| 1999-12-09 | $14.63 | $25.19 | 17,600 | — | — |
| 1999-12-08 | $14.44 | $24.87 | 13,700 | — | — |
| 1999-12-07 | $14.75 | $25.41 | 8,000 | — | — |
| 1999-12-06 | $14.44 | $24.87 | 18,400 | — | — |
| 1999-12-03 | $14.50 | $24.98 | 12,500 | — | — |
| 1999-12-02 | $14.56 | $25.09 | 22,000 | — | — |
| 1999-12-01 | $14.63 | $25.19 | 12,000 | — | — |
| 1999-11-30 | $14.56 | $25.09 | 19,500 | — | — |
| 1999-11-29 | $14.44 | $24.87 | 11,000 | — | — |
| 1999-11-26 | $14.56 | $25.09 | 6,200 | — | — |
| 1999-11-24 | $14.56 | $25.09 | 7,400 | — | — |
| 1999-11-23 | $14.94 | $25.73 | 7,100 | — | — |
| 1999-11-22 | $14.75 | $25.41 | 12,500 | — | — |
| 1999-11-19 | $15.13 | $26.06 | 6,900 | — | — |
| 1999-11-18 | $14.94 | $25.73 | 15,300 | — | — |
| 1999-11-17 | $14.94 | $25.73 | 20,300 | — | — |
| 1999-11-16 | $15.13 | $26.06 | 6,900 | — | — |
| 1999-11-15 | $14.56 | $25.09 | 14,800 | — | — |
| 1999-11-12 | $14.81 | $25.52 | 11,600 | — | — |
| 1999-11-11 | $14.56 | $25.09 | 13,500 | — | — |
| 1999-11-10 | $14.88 | $25.62 | 12,300 | — | — |
| 1999-11-09 | $14.75 | $25.41 | 8,400 | — | — |
| 1999-11-08 | $14.94 | $25.73 | 17,400 | — | — |
| 1999-11-05 | $14.81 | $25.52 | 11,800 | — | — |
| 1999-11-04 | $14.75 | $25.41 | 15,600 | — | — |
| 1999-11-03 | $14.88 | $25.62 | 46,400 | — | — |
| 1999-11-02 | $15.25 | $26.27 | 9,600 | — | — |
| 1999-11-01 | $15.25 | $26.27 | 31,400 | — | — |
| 1999-10-29 | $15.50 | $26.70 | 4,700 | — | — |
| 1999-10-28 | $15.50 | $26.70 | 15,400 | — | — |
| 1999-10-27 | $15.50 | $26.70 | 9,100 | — | — |
| 1999-10-26 | $15.63 | $26.92 | 19,300 | — | — |
| 1999-10-25 | $15.38 | $26.49 | 10,700 | — | — |
| 1999-10-22 | $15.63 | $26.92 | 5,800 | — | — |
| 1999-10-21 | $15.69 | $27.02 | 11,600 | — | — |
| 1999-10-20 | $15.75 | $27.13 | 11,800 | — | — |
| 1999-10-19 | $16.00 | $27.56 | 7,000 | — | — |
| 1999-10-18 | $16.13 | $27.78 | 3,200 | — | — |
| 1999-10-15 | $16.25 | $27.99 | 18,500 | — | — |
| 1999-10-14 | $16.13 | $27.78 | 4,400 | — | — |
| 1999-10-13 | $16.31 | $28.10 | 4,200 | — | — |
| 1999-10-12 | $16.13 | $27.78 | 2,700 | — | — |
| 1999-10-11 | $16.38 | $28.21 | 17,000 | — | — |
| 1999-10-08 | $16.06 | $27.67 | 4,400 | — | — |
| 1999-10-07 | $16.44 | $28.32 | 8,800 | — | — |
| 1999-10-06 | $16.25 | $27.99 | 8,800 | — | — |
| 1999-10-05 | $16.44 | $28.32 | 6,600 | — | — |
| 1999-10-04 | $16.44 | $28.32 | 1,100 | — | — |
| 1999-10-01 | $16.69 | $28.75 | 1,500 | — | — |
| 1999-09-30 | $16.63 | $28.64 | 5,200 | — | — |
| 1999-09-29 | $16.50 | $28.42 | 12,500 | — | — |
| 1999-09-28 | $16.81 | $28.96 | 8,500 | — | — |
| 1999-09-27 | $17.44 | $29.25 | 10,000 | — | — |
| 1999-09-24 | $17.25 | $28.93 | 4,800 | — | — |
| 1999-09-23 | $17.25 | $28.93 | 2,300 | — | — |
| 1999-09-22 | $17.31 | $29.04 | 13,200 | — | — |
| 1999-09-21 | $17.38 | $29.14 | 9,200 | — | — |
| 1999-09-20 | $17.13 | $28.72 | 1,900 | — | — |
| 1999-09-17 | $17.31 | $29.04 | 6,800 | — | — |
| 1999-09-16 | $17.00 | $28.51 | 19,200 | — | — |
| 1999-09-15 | $17.00 | $28.51 | 7,300 | — | — |
| 1999-09-14 | $16.88 | $28.30 | 3,300 | — | — |
| 1999-09-13 | $16.94 | $28.41 | 4,900 | — | — |
| 1999-09-10 | $17.00 | $28.51 | 8,900 | — | — |
| 1999-09-09 | $16.94 | $28.41 | 6,600 | — | — |
| 1999-09-08 | $17.19 | $28.83 | 3,400 | — | — |
| 1999-09-07 | $16.81 | $28.20 | 5,300 | — | — |
| 1999-09-03 | $17.19 | $28.83 | 13,500 | — | — |
| 1999-09-02 | $17.00 | $28.51 | 11,500 | — | — |
| 1999-09-01 | $17.06 | $28.62 | 3,600 | — | — |
| 1999-08-31 | $17.19 | $28.83 | 9,100 | — | — |
| 1999-08-30 | $17.31 | $29.04 | 1,800 | — | — |
| 1999-08-27 | $17.13 | $28.72 | 1,600 | — | — |
| 1999-08-26 | $17.25 | $28.93 | 1,600 | — | — |
| 1999-08-25 | $17.25 | $28.93 | 5,000 | — | — |
| 1999-08-24 | $17.38 | $29.14 | 5,600 | — | — |
| 1999-08-23 | $17.38 | $29.14 | 5,100 | — | — |
| 1999-08-20 | $17.31 | $29.04 | 2,600 | — | — |
| 1999-08-19 | $17.44 | $29.25 | 3,000 | — | — |
| 1999-08-18 | $17.50 | $29.35 | 4,700 | — | — |
| 1999-08-17 | $17.31 | $29.04 | 2,700 | — | — |
| 1999-08-16 | $17.19 | $28.83 | 5,300 | — | — |
| 1999-08-13 | $17.25 | $28.93 | 25,400 | — | — |
| 1999-08-12 | $17.50 | $29.35 | 400 | — | — |
| 1999-08-11 | $17.63 | $29.56 | 11,200 | — | — |
| 1999-08-10 | $17.13 | $28.72 | 10,200 | — | — |
| 1999-08-09 | $17.25 | $28.93 | 6,200 | — | — |
| 1999-08-06 | $17.13 | $28.72 | 4,100 | — | — |
| 1999-08-05 | $17.31 | $29.04 | 6,000 | — | — |
| 1999-08-04 | $17.50 | $29.35 | 10,100 | — | — |
| 1999-08-03 | $17.69 | $29.67 | 8,700 | — | — |
| 1999-08-02 | $17.56 | $29.46 | 10,100 | — | — |
| 1999-07-30 | $18.56 | $31.13 | 3,100 | — | — |
| 1999-07-29 | $18.81 | $31.55 | 7,900 | — | — |
| 1999-07-28 | $18.13 | $30.40 | 2,700 | — | — |
| 1999-07-27 | $18.38 | $30.82 | 4,700 | — | — |
| 1999-07-26 | $18.50 | $31.03 | 2,000 | — | — |
| 1999-07-23 | $18.38 | $30.82 | 3,300 | — | — |
| 1999-07-22 | $18.50 | $31.03 | 5,600 | — | — |
| 1999-07-21 | $18.50 | $31.03 | 5,300 | — | — |
| 1999-07-20 | $18.38 | $30.82 | 2,200 | — | — |
| 1999-07-19 | $18.50 | $31.03 | 1,100 | — | — |
| 1999-07-16 | $18.38 | $30.82 | 3,500 | — | — |
| 1999-07-15 | $18.19 | $30.50 | 9,000 | — | — |
| 1999-07-14 | $17.88 | $29.98 | 7,100 | — | — |
| 1999-07-13 | $18.00 | $30.19 | 3,900 | — | — |
| 1999-07-12 | $18.00 | $30.19 | 6,000 | — | — |
| 1999-07-09 | $18.50 | $31.03 | 2,900 | — | — |
| 1999-07-08 | $18.63 | $31.24 | 4,200 | — | — |
| 1999-07-07 | $18.31 | $30.71 | 16,200 | — | — |
| 1999-07-06 | $18.63 | $31.24 | 4,600 | — | — |
| 1999-07-02 | $18.50 | $31.03 | 3,700 | — | — |
| 1999-07-01 | $18.38 | $30.82 | 12,800 | — | — |
| 1999-06-30 | $18.44 | $30.92 | 2,500 | — | — |
| 1999-06-29 | $18.25 | $30.61 | 8,500 | — | — |
| 1999-06-28 | $18.31 | $30.71 | 5,800 | — | — |
| 1999-06-25 | $18.81 | $30.78 | 7,500 | — | — |
| 1999-06-24 | $18.81 | $30.78 | 4,500 | — | — |
| 1999-06-23 | $18.38 | $30.07 | 8,000 | — | — |
| 1999-06-22 | $18.38 | $30.07 | 2,500 | — | — |
| 1999-06-21 | $18.44 | $30.17 | 8,700 | — | — |
| 1999-06-18 | $18.44 | $30.17 | 5,400 | — | — |
| 1999-06-17 | $18.31 | $29.96 | 5,600 | — | — |
| 1999-06-16 | $18.25 | $29.86 | 3,900 | — | — |
| 1999-06-15 | $17.88 | $29.25 | 3,400 | — | — |
| 1999-06-14 | $18.13 | $29.66 | 4,900 | — | — |
| 1999-06-11 | $17.81 | $29.15 | 3,500 | — | — |
| 1999-06-10 | $17.88 | $29.25 | 1,600 | — | — |
| 1999-06-09 | $18.13 | $29.66 | 2,900 | — | — |
| 1999-06-08 | $17.94 | $29.35 | 3,900 | — | — |
| 1999-06-07 | $17.81 | $29.15 | 6,600 | — | — |
| 1999-06-04 | $18.25 | $29.86 | 7,300 | — | — |
| 1999-06-03 | $18.00 | $29.45 | 5,100 | — | — |
| 1999-06-02 | $18.00 | $29.45 | 5,600 | — | — |
| 1999-06-01 | $17.75 | $29.04 | 7,200 | — | — |
| 1999-05-28 | $17.81 | $29.15 | 6,800 | — | — |
| 1999-05-27 | $17.75 | $29.04 | 800 | — | — |
| 1999-05-26 | $17.75 | $29.04 | 14,600 | — | — |
| 1999-05-25 | $17.94 | $29.35 | 4,800 | — | — |
| 1999-05-24 | $17.81 | $29.15 | 2,600 | — | — |
| 1999-05-21 | $17.75 | $29.04 | 7,400 | — | — |
| 1999-05-20 | $17.94 | $29.35 | 6,500 | — | — |
| 1999-05-19 | $18.00 | $29.45 | 3,000 | — | — |
| 1999-05-18 | $17.75 | $29.04 | 11,300 | — | — |
| 1999-05-17 | $17.81 | $29.15 | 13,100 | — | — |
| 1999-05-14 | $17.75 | $29.04 | 5,600 | — | — |
| 1999-05-13 | $17.81 | $29.15 | 13,300 | — | — |
| 1999-05-12 | $17.63 | $28.84 | 6,200 | — | — |
| 1999-05-11 | $17.94 | $29.35 | 7,000 | — | — |
| 1999-05-10 | $17.63 | $28.84 | 13,500 | — | — |
| 1999-05-07 | $17.38 | $28.43 | 5,200 | — | — |
| 1999-05-06 | $17.69 | $28.94 | 16,200 | — | — |
| 1999-05-05 | $16.69 | $27.30 | 5,500 | — | — |
| 1999-05-04 | $16.69 | $27.30 | 5,700 | — | — |
| 1999-05-03 | $16.88 | $27.61 | 11,100 | — | — |
| 1999-04-30 | $16.94 | $27.71 | 8,800 | — | — |
| 1999-04-29 | $16.75 | $27.41 | 16,100 | — | — |
| 1999-04-28 | $16.44 | $26.90 | 13,400 | — | — |
| 1999-04-27 | $16.56 | $27.10 | 3,800 | — | — |
| 1999-04-26 | $16.50 | $27.00 | 22,400 | — | — |
| 1999-04-23 | $16.63 | $27.20 | 9,600 | — | — |
| 1999-04-22 | $16.81 | $27.51 | 3,100 | — | — |
| 1999-04-21 | $17.06 | $27.92 | 9,000 | — | — |
| 1999-04-20 | $17.06 | $27.92 | 7,800 | — | — |
| 1999-04-19 | $16.75 | $27.41 | 8,600 | — | — |
| 1999-04-16 | $16.81 | $27.51 | 5,200 | — | — |
| 1999-04-15 | $16.63 | $27.20 | 13,100 | — | — |
| 1999-04-14 | $16.06 | $26.28 | 16,500 | — | — |
| 1999-04-13 | $16.13 | $26.38 | 13,000 | — | — |
| 1999-04-12 | $16.31 | $26.69 | 14,100 | — | — |
| 1999-04-09 | $16.00 | $26.18 | 15,800 | — | — |
| 1999-04-08 | $16.38 | $26.79 | 7,500 | — | — |
| 1999-04-07 | $16.44 | $26.90 | 8,700 | — | — |
| 1999-04-06 | $16.19 | $26.49 | 12,600 | — | — |
| 1999-04-05 | $16.63 | $27.20 | 18,400 | — | — |
| 1999-04-01 | $16.69 | $27.30 | 66,100 | — | — |
| 1999-03-31 | $16.13 | $26.38 | 53,500 | — | — |
| 1999-03-30 | $17.00 | $27.82 | 24,900 | — | — |
| 1999-03-29 | $17.38 | $28.43 | 13,200 | — | — |
| 1999-03-26 | $18.06 | $28.80 | 4,300 | — | — |
| 1999-03-25 | $18.00 | $28.70 | 8,300 | — | — |
| 1999-03-24 | $18.00 | $28.70 | 2,700 | — | — |
| 1999-03-23 | $17.88 | $28.50 | 8,800 | — | — |
| 1999-03-22 | $18.19 | $29.00 | 3,900 | — | — |
| 1999-03-19 | $18.06 | $28.80 | 8,400 | — | — |
| 1999-03-18 | $18.56 | $29.60 | 3,000 | — | — |
| 1999-03-17 | $18.25 | $29.10 | 6,500 | — | — |
| 1999-03-16 | $18.44 | $29.40 | 3,200 | — | — |
| 1999-03-15 | $18.44 | $29.40 | 2,500 | — | — |
| 1999-03-12 | $18.31 | $29.20 | 7,800 | — | — |
| 1999-03-11 | $18.63 | $29.70 | 5,300 | — | — |
| 1999-03-10 | $18.19 | $29.00 | 1,100 | — | — |
| 1999-03-09 | $18.25 | $29.10 | 2,500 | — | — |
| 1999-03-08 | $18.38 | $29.30 | 2,000 | — | — |
| 1999-03-05 | $18.00 | $28.70 | 5,200 | — | — |
| 1999-03-04 | $18.38 | $29.30 | 2,000 | — | — |
| 1999-03-03 | $18.25 | $29.10 | 3,500 | — | — |
| 1999-03-02 | $18.13 | $28.90 | 7,100 | — | — |
| 1999-03-01 | $18.56 | $29.60 | 14,800 | — | — |
| 1999-02-26 | $18.75 | $29.90 | 1,900 | — | — |
| 1999-02-25 | $18.94 | $30.20 | 4,700 | — | — |
| 1999-02-24 | $18.88 | $30.10 | 7,300 | — | — |
| 1999-02-23 | $18.75 | $29.90 | 34,000 | — | — |
| 1999-02-22 | $18.19 | $29.00 | 13,000 | — | — |
| 1999-02-19 | $17.63 | $28.10 | 5,300 | — | — |
| 1999-02-18 | $17.75 | $28.30 | 6,000 | — | — |
| 1999-02-17 | $17.56 | $28.00 | 13,400 | — | — |
| 1999-02-16 | $17.94 | $28.60 | 5,500 | — | — |
| 1999-02-12 | $18.00 | $28.70 | 2,200 | — | — |
| 1999-02-11 | $18.00 | $28.70 | 9,300 | — | — |
| 1999-02-10 | $17.56 | $28.00 | 15,600 | — | — |
| 1999-02-09 | $17.63 | $28.10 | 15,400 | — | — |
| 1999-02-08 | $17.38 | $27.71 | 2,100 | — | — |
| 1999-02-05 | $17.44 | $27.80 | 1,400 | — | — |
| 1999-02-04 | $17.75 | $28.30 | 11,300 | — | — |
| 1999-02-03 | $17.38 | $27.71 | 12,800 | — | — |
| 1999-02-02 | $17.75 | $28.30 | 26,700 | — | — |
| 1999-02-01 | $17.75 | $28.30 | 15,500 | — | — |
| 1999-01-29 | $17.50 | $27.90 | 9,300 | — | — |
| 1999-01-28 | $17.25 | $27.51 | 12,100 | — | — |
| 1999-01-27 | $17.44 | $27.80 | 6,600 | — | — |
| 1999-01-26 | $17.19 | $27.41 | 17,800 | — | — |
| 1999-01-25 | $17.31 | $27.61 | 5,900 | — | — |
| 1999-01-22 | $17.56 | $28.00 | 3,500 | — | — |
| 1999-01-21 | $17.63 | $28.10 | 6,100 | — | — |
| 1999-01-20 | $17.69 | $28.20 | 11,800 | — | — |
| 1999-01-19 | $17.50 | $27.90 | 9,400 | — | — |
| 1999-01-15 | $17.56 | $28.00 | 13,500 | — | — |
| 1999-01-14 | $17.63 | $28.10 | 8,200 | — | — |
| 1999-01-13 | $17.94 | $28.60 | 2,500 | — | — |
| 1999-01-12 | $18.00 | $28.70 | 7,000 | — | — |
| 1999-01-11 | $17.75 | $28.30 | 12,900 | — | — |
| 1999-01-08 | $17.75 | $28.30 | 9,700 | — | — |
| 1999-01-07 | $17.75 | $28.30 | 10,000 | — | — |
| 1999-01-06 | $17.69 | $28.20 | 7,900 | — | — |
| 1999-01-05 | $17.75 | $28.30 | 11,600 | — | — |
| 1999-01-04 | $18.25 | $29.10 | 3,900 | — | — |