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
- 1994-04-06 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 | $25.31 | $25.31 | 1,063 | — | — |
| 1999-12-30 | $24.38 | $24.38 | 2,850 | — | — |
| 1999-12-29 | $26.25 | $26.25 | 1,987 | — | — |
| 1999-12-28 | $27.19 | $27.19 | 3,027 | — | — |
| 1999-12-27 | $29.06 | $29.06 | 1,953 | — | — |
| 1999-12-23 | $31.88 | $31.88 | 1,683 | — | — |
| 1999-12-22 | $30.94 | $30.94 | 3,007 | — | — |
| 1999-12-21 | $31.88 | $31.88 | 9,800 | — | — |
| 1999-12-20 | $30.00 | $30.00 | 3,507 | — | — |
| 1999-12-17 | $30.00 | $30.00 | 5,453 | — | — |
| 1999-12-16 | $27.19 | $27.19 | 2,977 | — | — |
| 1999-12-15 | $28.13 | $28.13 | 3,917 | — | — |
| 1999-12-14 | $31.88 | $31.88 | 1,957 | — | — |
| 1999-12-13 | $34.69 | $34.69 | 6,593 | — | — |
| 1999-12-10 | $28.13 | $28.13 | 423 | — | — |
| 1999-12-09 | $27.19 | $27.19 | 513 | — | — |
| 1999-12-08 | $28.13 | $28.13 | 1,947 | — | — |
| 1999-12-07 | $30.00 | $30.00 | 10,030 | — | — |
| 1999-12-06 | $33.75 | $33.75 | 3,573 | — | — |
| 1999-12-03 | $19.69 | $19.69 | 3,070 | — | — |
| 1999-12-02 | $18.28 | $18.28 | 290 | — | — |
| 1999-12-01 | $17.81 | $17.81 | 2,247 | — | — |
| 1999-11-30 | $17.81 | $17.81 | 2,447 | — | — |
| 1999-11-29 | $17.81 | $17.81 | 433 | — | — |
| 1999-11-26 | $20.63 | $20.63 | 890 | — | — |
| 1999-11-24 | $18.75 | $18.75 | 2,073 | — | — |
| 1999-11-23 | $21.09 | $21.09 | 4,597 | — | — |
| 1999-11-22 | $25.31 | $25.31 | 2,913 | — | — |
| 1999-11-19 | $27.19 | $27.19 | 4,643 | — | — |
| 1999-11-18 | $16.41 | $16.41 | 870 | — | — |
| 1999-11-17 | $16.41 | $16.41 | 3,890 | — | — |
| 1999-11-16 | $15.94 | $15.94 | 3,890 | — | — |
| 1999-11-15 | $15.94 | $15.94 | 2,500 | — | — |
| 1999-11-12 | $15.47 | $15.47 | 1,247 | — | — |
| 1999-11-11 | $13.59 | $13.59 | 257 | — | — |
| 1999-11-10 | $13.59 | $13.59 | 543 | — | — |
| 1999-11-09 | $13.59 | $13.59 | 1,173 | — | — |
| 1999-11-08 | $13.59 | $13.59 | 373 | — | — |
| 1999-11-05 | $11.72 | $11.72 | 2,577 | — | — |
| 1999-11-04 | $13.59 | $13.59 | 9,237 | — | — |
| 1999-11-03 | $15.47 | $15.47 | 9,133 | — | — |
| 1999-11-02 | $16.88 | $16.88 | 1,063 | — | — |
| 1999-11-01 | $17.34 | $17.34 | 953 | — | — |
| 1999-10-29 | $17.81 | $17.81 | 3,120 | — | — |
| 1999-10-28 | $15.47 | $15.47 | 14,347 | — | — |
| 1999-10-27 | $13.59 | $13.59 | 23,733 | — | — |
| 1999-10-26 | $8.91 | $8.91 | 7,190 | — | — |
| 1999-10-25 | $6.09 | $6.09 | 3,180 | — | — |
| 1999-10-22 | $6.09 | $6.09 | 3,557 | — | — |
| 1999-10-21 | $5.16 | $5.16 | 1,487 | — | — |
| 1999-10-20 | $6.56 | $6.56 | 210 | — | — |
| 1999-10-19 | $6.56 | $6.56 | 180 | — | — |
| 1999-10-18 | $4.69 | $4.69 | 160 | — | — |
| 1999-10-15 | $7.50 | $7.50 | 167 | — | — |
| 1999-10-14 | $5.63 | $5.62 | 460 | — | — |
| 1999-10-13 | $7.97 | $7.97 | 333 | — | — |
| 1999-10-12 | $7.50 | $7.50 | 150 | — | — |
| 1999-10-11 | $7.50 | $7.50 | 77 | — | — |
| 1999-10-08 | $5.63 | $5.62 | 23 | — | — |
| 1999-10-07 | $7.50 | $7.50 | 60 | — | — |
| 1999-10-06 | $7.50 | $7.50 | 267 | — | — |
| 1999-10-05 | $7.97 | $7.97 | 190 | — | — |
| 1999-10-04 | $7.03 | $7.03 | 10 | — | — |
| 1999-10-01 | $7.97 | $7.97 | 917 | — | — |
| 1999-09-30 | $8.44 | $8.44 | 343 | — | — |
| 1999-09-29 | $7.50 | $7.50 | 2,560 | — | — |
| 1999-09-28 | $6.09 | $6.09 | 1,043 | — | — |
| 1999-09-27 | $4.69 | $4.69 | 7 | — | — |
| 1999-09-24 | $5.16 | $5.16 | 447 | — | — |
| 1999-09-23 | $5.16 | $5.16 | 407 | — | — |
| 1999-09-22 | $4.69 | $4.69 | 2,977 | — | — |
| 1999-09-21 | $7.50 | $7.50 | 10 | — | — |
| 1999-09-20 | $5.63 | $5.62 | 100 | — | — |
| 1999-09-17 | $7.50 | $7.50 | 1,543 | — | — |
| 1999-09-16 | $6.56 | $6.56 | 1,217 | — | — |
| 1999-09-15 | $7.50 | $7.50 | 263 | — | — |
| 1999-09-14 | $4.69 | $4.69 | 117 | — | — |
| 1999-09-13 | $7.50 | $7.50 | 33 | — | — |
| 1999-09-10 | $7.50 | $7.50 | 367 | — | — |
| 1999-09-09 | $7.50 | $7.50 | 167 | — | — |
| 1999-09-08 | $5.63 | $5.62 | 163 | — | — |
| 1999-09-07 | $5.63 | $5.62 | 200 | — | — |
| 1999-09-03 | $10.31 | $10.31 | 7 | — | — |
| 1999-09-02 | $5.63 | $5.62 | 0 | — | — |
| 1999-09-01 | $5.63 | $5.62 | 57 | — | — |
| 1999-08-31 | $5.63 | $5.62 | 97 | — | — |
| 1999-08-30 | $5.63 | $5.62 | 167 | — | — |
| 1999-08-27 | $5.63 | $5.62 | 317 | — | — |
| 1999-08-26 | $5.63 | $5.62 | 0 | — | — |
| 1999-08-25 | $5.63 | $5.62 | 1,137 | — | — |
| 1999-08-24 | $6.56 | $6.56 | 93 | — | — |
| 1999-08-23 | $6.56 | $6.56 | 17 | — | — |
| 1999-08-20 | $6.56 | $6.56 | 7 | — | — |
| 1999-08-19 | $6.56 | $6.56 | 187 | — | — |
| 1999-08-18 | $7.50 | $7.50 | 143 | — | — |
| 1999-08-17 | $7.50 | $7.50 | 543 | — | — |
| 1999-08-16 | $6.56 | $6.56 | 117 | — | — |
| 1999-08-13 | $11.25 | $11.25 | 33 | — | — |
| 1999-08-12 | $11.25 | $11.25 | 267 | — | — |
| 1999-08-11 | $11.25 | $11.25 | 13 | — | — |
| 1999-08-10 | $11.25 | $11.25 | 257 | — | — |
| 1999-08-09 | $11.25 | $11.25 | 553 | — | — |
| 1999-08-06 | $15.00 | $15.00 | 63 | — | — |
| 1999-08-05 | $15.00 | $15.00 | 127 | — | — |
| 1999-08-04 | $5.63 | $5.62 | 230 | — | — |
| 1999-08-03 | $15.94 | $15.94 | 257 | — | — |
| 1999-08-02 | $16.88 | $16.88 | 273 | — | — |
| 1999-07-30 | $16.88 | $16.88 | 1,090 | — | — |
| 1999-07-29 | $11.25 | $11.25 | 63 | — | — |
| 1999-07-28 | $13.13 | $13.13 | 1,387 | — | — |
| 1999-07-27 | $13.13 | $13.13 | 940 | — | — |
| 1999-07-26 | $14.06 | $14.06 | 223 | — | — |
| 1999-07-23 | $15.00 | $15.00 | 283 | — | — |
| 1999-07-22 | $15.00 | $15.00 | 370 | — | — |
| 1999-07-21 | $15.00 | $15.00 | 17 | — | — |
| 1999-07-20 | $15.00 | $15.00 | 220 | — | — |
| 1999-07-19 | $15.00 | $15.00 | 1,173 | — | — |
| 1999-07-16 | $15.00 | $15.00 | 577 | — | — |
| 1999-07-15 | $15.00 | $15.00 | 910 | — | — |
| 1999-07-14 | $13.13 | $13.13 | 317 | — | — |
| 1999-07-13 | $14.06 | $14.06 | 313 | — | — |
| 1999-07-12 | $14.06 | $14.06 | 557 | — | — |
| 1999-07-09 | $15.00 | $15.00 | 217 | — | — |
| 1999-07-08 | $15.00 | $15.00 | 13 | — | — |
| 1999-07-07 | $14.06 | $14.06 | 283 | — | — |
| 1999-07-06 | $14.06 | $14.06 | 927 | — | — |
| 1999-07-02 | $14.06 | $14.06 | 960 | — | — |
| 1999-07-01 | $14.06 | $14.06 | 1,590 | — | — |
| 1999-06-30 | $15.00 | $15.00 | 1,237 | — | — |
| 1999-06-29 | $15.94 | $15.94 | 1,160 | — | — |
| 1999-06-28 | $15.00 | $15.00 | 957 | — | — |
| 1999-06-25 | $15.94 | $15.94 | 50 | — | — |
| 1999-06-24 | $15.94 | $15.94 | 107 | — | — |
| 1999-06-23 | $15.00 | $15.00 | 110 | — | — |
| 1999-06-22 | $15.00 | $15.00 | 3,650 | — | — |
| 1999-06-21 | $16.88 | $16.88 | 180 | — | — |
| 1999-06-18 | $16.88 | $16.88 | 73 | — | — |
| 1999-06-17 | $16.88 | $16.88 | 253 | — | — |
| 1999-06-16 | $16.88 | $16.88 | 143 | — | — |
| 1999-06-15 | $16.88 | $16.88 | 1,533 | — | — |
| 1999-06-14 | $15.00 | $15.00 | 1,570 | — | — |
| 1999-06-11 | $16.88 | $16.88 | 2,370 | — | — |
| 1999-06-10 | $18.75 | $18.75 | 1,303 | — | — |
| 1999-06-09 | $16.88 | $16.88 | 203 | — | — |
| 1999-06-08 | $16.88 | $16.88 | 37 | — | — |
| 1999-06-07 | $18.75 | $18.75 | 147 | — | — |
| 1999-06-04 | $16.88 | $16.88 | 173 | — | — |
| 1999-06-03 | $18.75 | $18.75 | 130 | — | — |
| 1999-06-02 | $18.75 | $18.75 | 440 | — | — |
| 1999-06-01 | $18.75 | $18.75 | 150 | — | — |
| 1999-05-28 | $18.75 | $18.75 | 397 | — | — |
| 1999-05-27 | $18.75 | $18.75 | 630 | — | — |
| 1999-05-26 | $16.88 | $16.88 | 550 | — | — |
| 1999-05-25 | $16.88 | $16.88 | 727 | — | — |
| 1999-05-24 | $20.63 | $20.63 | 433 | — | — |
| 1999-05-21 | $18.75 | $18.75 | 680 | — | — |
| 1999-05-20 | $18.75 | $18.75 | 470 | — | — |
| 1999-05-19 | $19.69 | $19.69 | 40 | — | — |
| 1999-05-18 | $19.69 | $19.69 | 1,610 | — | — |
| 1999-05-17 | $19.69 | $19.69 | 573 | — | — |
| 1999-05-14 | $20.63 | $20.63 | 1,257 | — | — |
| 1999-05-13 | $20.63 | $20.63 | 760 | — | — |
| 1999-05-12 | $17.81 | $17.81 | 137 | — | — |
| 1999-05-11 | $17.81 | $17.81 | 280 | — | — |
| 1999-05-10 | $19.69 | $19.69 | 1,680 | — | — |
| 1999-05-07 | $22.03 | $22.03 | 283 | — | — |
| 1999-05-06 | $20.63 | $20.63 | 247 | — | — |
| 1999-05-05 | $22.50 | $22.50 | 160 | — | — |
| 1999-05-04 | $20.63 | $20.63 | 210 | — | — |
| 1999-05-03 | $22.50 | $22.50 | 507 | — | — |
| 1999-04-30 | $21.56 | $21.56 | 2,763 | — | — |
| 1999-04-29 | $19.69 | $19.69 | 2,153 | — | — |
| 1999-04-28 | $21.56 | $21.56 | 57 | — | — |
| 1999-04-27 | $22.50 | $22.50 | 500 | — | — |
| 1999-04-26 | $21.56 | $21.56 | 2,187 | — | — |
| 1999-04-23 | $21.56 | $21.56 | 867 | — | — |
| 1999-04-22 | $22.50 | $22.50 | 1,337 | — | — |
| 1999-04-21 | $19.69 | $19.69 | 1,313 | — | — |
| 1999-04-20 | $18.75 | $18.75 | 3,207 | — | — |
| 1999-04-19 | $15.00 | $15.00 | 760 | — | — |
| 1999-04-16 | $15.00 | $15.00 | 477 | — | — |
| 1999-04-15 | $14.06 | $14.06 | 1,527 | — | — |
| 1999-04-14 | $15.00 | $15.00 | 780 | — | — |
| 1999-04-13 | $14.06 | $14.06 | 2,193 | — | — |
| 1999-04-12 | $13.13 | $13.13 | 1,523 | — | — |
| 1999-04-09 | $13.13 | $13.13 | 4,197 | — | — |
| 1999-04-08 | $14.06 | $14.06 | 2,447 | — | — |
| 1999-04-07 | $12.19 | $12.19 | 967 | — | — |
| 1999-04-06 | $15.00 | $15.00 | 1,740 | — | — |
| 1999-04-05 | $16.88 | $16.88 | 2,893 | — | — |
| 1999-04-01 | $18.75 | $18.75 | 3,647 | — | — |
| 1999-03-31 | $20.63 | $20.63 | 4,903 | — | — |
| 1999-03-30 | $26.25 | $26.25 | 237 | — | — |
| 1999-03-29 | $26.25 | $26.25 | 323 | — | — |
| 1999-03-26 | $26.25 | $26.25 | 257 | — | — |
| 1999-03-25 | $26.25 | $26.25 | 537 | — | — |
| 1999-03-24 | $25.31 | $25.31 | 1,020 | — | — |
| 1999-03-23 | $27.19 | $27.19 | 160 | — | — |
| 1999-03-22 | $27.19 | $27.19 | 380 | — | — |
| 1999-03-19 | $27.19 | $27.19 | 823 | — | — |
| 1999-03-18 | $29.06 | $29.06 | 1,563 | — | — |
| 1999-03-17 | $29.06 | $29.06 | 663 | — | — |
| 1999-03-16 | $30.00 | $30.00 | 47 | — | — |
| 1999-03-15 | $29.06 | $29.06 | 1,000 | — | — |
| 1999-03-12 | $30.00 | $30.00 | 3,533 | — | — |
| 1999-03-11 | $28.13 | $28.13 | 1,447 | — | — |
| 1999-03-10 | $28.13 | $28.13 | 2,540 | — | — |
| 1999-03-09 | $24.38 | $24.38 | 1,797 | — | — |
| 1999-03-08 | $29.06 | $29.06 | 3,860 | — | — |
| 1999-03-05 | $24.38 | $24.38 | 14,973 | — | — |
| 1999-03-04 | $30.47 | $30.47 | 3,430 | — | — |
| 1999-03-03 | $27.19 | $27.19 | 1,497 | — | — |
| 1999-03-02 | $28.13 | $28.13 | 1,720 | — | — |
| 1999-03-01 | $28.13 | $28.13 | 1,257 | — | — |
| 1999-02-26 | $30.00 | $30.00 | 1,097 | — | — |
| 1999-02-25 | $30.94 | $30.94 | 2,433 | — | — |
| 1999-02-24 | $30.00 | $30.00 | 420 | — | — |
| 1999-02-23 | $30.00 | $30.00 | 660 | — | — |
| 1999-02-22 | $30.00 | $30.00 | 1,207 | — | — |
| 1999-02-19 | $31.88 | $31.88 | 903 | — | — |
| 1999-02-18 | $30.00 | $30.00 | 2,037 | — | — |
| 1999-02-17 | $30.94 | $30.94 | 487 | — | — |
| 1999-02-16 | $31.88 | $31.88 | 1,490 | — | — |
| 1999-02-12 | $32.81 | $32.81 | 2,660 | — | — |
| 1999-02-11 | $35.63 | $35.63 | 1,127 | — | — |
| 1999-02-10 | $33.75 | $33.75 | 920 | — | — |
| 1999-02-09 | $36.56 | $36.56 | 3,677 | — | — |
| 1999-02-08 | $39.38 | $39.38 | 6,863 | — | — |
| 1999-02-05 | $33.75 | $33.75 | 10,260 | — | — |
| 1999-02-04 | $28.13 | $28.13 | 2,770 | — | — |
| 1999-02-03 | $24.38 | $24.38 | 5,223 | — | — |
| 1999-02-02 | $22.50 | $22.50 | 8,587 | — | — |
| 1999-02-01 | $22.50 | $22.50 | 8,513 | — | — |
| 1999-01-29 | $26.25 | $26.25 | 8,847 | — | — |
| 1999-01-28 | $32.81 | $32.81 | 540 | — | — |
| 1999-01-27 | $32.81 | $32.81 | 2,650 | — | — |
| 1999-01-26 | $34.69 | $34.69 | 830 | — | — |
| 1999-01-25 | $34.69 | $34.69 | 403 | — | — |
| 1999-01-22 | $34.69 | $34.69 | 1,373 | — | — |
| 1999-01-21 | $37.50 | $37.50 | 560 | — | — |
| 1999-01-20 | $36.56 | $36.56 | 990 | — | — |
| 1999-01-19 | $40.31 | $40.31 | 1,347 | — | — |
| 1999-01-15 | $40.31 | $40.31 | 1,467 | — | — |
| 1999-01-14 | $40.31 | $40.31 | 3,670 | — | — |
| 1999-01-13 | $37.50 | $37.50 | 2,703 | — | — |
| 1999-01-12 | $36.56 | $36.56 | 3,933 | — | — |
| 1999-01-11 | $34.69 | $34.69 | 2,230 | — | — |
| 1999-01-08 | $34.69 | $34.69 | 3,433 | — | — |
| 1999-01-07 | $37.50 | $37.50 | 3,687 | — | — |
| 1999-01-06 | $38.44 | $38.44 | 7,807 | — | — |
| 1999-01-05 | $39.38 | $39.38 | 3,240 | — | — |
| 1999-01-04 | $44.06 | $44.06 | 9,373 | — | — |