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
- 1994-07-07 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 | $17.81 | $19.31 | 400 | — | — |
| 1999-12-30 | $18.00 | $19.51 | 0 | — | — |
| 1999-12-29 | $18.00 | $19.51 | 2,400 | — | — |
| 1999-12-28 | $17.88 | $19.38 | 0 | — | — |
| 1999-12-27 | $17.88 | $19.38 | 4,600 | — | — |
| 1999-12-23 | $18.00 | $19.51 | 5,400 | — | — |
| 1999-12-22 | $17.50 | $18.97 | 4,200 | — | — |
| 1999-12-21 | $18.06 | $19.58 | 10,900 | — | — |
| 1999-12-20 | $18.00 | $19.51 | 18,600 | — | — |
| 1999-12-17 | $18.44 | $19.99 | 30,000 | — | — |
| 1999-12-16 | $17.88 | $19.38 | 2,000 | — | — |
| 1999-12-15 | $17.94 | $19.45 | 70,600 | — | — |
| 1999-12-14 | $17.69 | $19.17 | 5,800 | — | — |
| 1999-12-13 | $17.44 | $18.90 | 34,700 | — | — |
| 1999-12-10 | $17.56 | $19.04 | 14,700 | — | — |
| 1999-12-09 | $17.63 | $19.11 | 10,100 | — | — |
| 1999-12-08 | $17.50 | $18.97 | 12,100 | — | — |
| 1999-12-07 | $17.56 | $19.04 | 9,000 | — | — |
| 1999-12-06 | $18.00 | $19.51 | 7,000 | — | — |
| 1999-12-03 | $17.81 | $19.31 | 47,400 | — | — |
| 1999-12-02 | $17.50 | $18.97 | 3,600 | — | — |
| 1999-12-01 | $17.38 | $18.84 | 27,900 | — | — |
| 1999-11-30 | $17.38 | $18.84 | 41,200 | — | — |
| 1999-11-29 | $16.81 | $18.23 | 4,600 | — | — |
| 1999-11-26 | $16.88 | $18.29 | 41,500 | — | — |
| 1999-11-24 | $16.63 | $18.02 | 50,900 | — | — |
| 1999-11-23 | $16.81 | $18.23 | 15,700 | — | — |
| 1999-11-22 | $16.38 | $17.75 | 20,800 | — | — |
| 1999-11-19 | $16.13 | $17.48 | 143,000 | — | — |
| 1999-11-18 | $16.25 | $17.62 | 43,700 | — | — |
| 1999-11-17 | $15.94 | $17.28 | 4,200 | — | — |
| 1999-11-16 | $16.13 | $17.48 | 29,800 | — | — |
| 1999-11-15 | $16.13 | $17.48 | 10,000 | — | — |
| 1999-11-12 | $16.38 | $17.75 | 22,400 | — | — |
| 1999-11-11 | $16.38 | $17.75 | 18,400 | — | — |
| 1999-11-10 | $16.44 | $17.82 | 42,400 | — | — |
| 1999-11-09 | $16.06 | $17.41 | 4,800 | — | — |
| 1999-11-08 | $15.50 | $16.80 | 30,800 | — | — |
| 1999-11-05 | $15.63 | $16.94 | 28,600 | — | — |
| 1999-11-04 | $15.81 | $17.14 | 0 | — | — |
| 1999-11-03 | $15.81 | $17.14 | 9,600 | — | — |
| 1999-11-02 | $16.00 | $17.35 | 13,400 | — | — |
| 1999-11-01 | $16.00 | $17.29 | 45,100 | — | — |
| 1999-10-29 | $16.25 | $17.56 | 10,800 | — | — |
| 1999-10-28 | $15.50 | $16.75 | 6,900 | — | — |
| 1999-10-27 | $15.00 | $16.21 | 6,600 | — | — |
| 1999-10-26 | $14.88 | $16.07 | 4,300 | — | — |
| 1999-10-25 | $14.75 | $15.94 | 18,900 | — | — |
| 1999-10-22 | $14.50 | $15.67 | 23,700 | — | — |
| 1999-10-21 | $14.38 | $15.53 | 81,000 | — | — |
| 1999-10-20 | $14.44 | $15.60 | 140,500 | — | — |
| 1999-10-19 | $14.25 | $15.40 | 81,500 | — | — |
| 1999-10-18 | $15.19 | $16.41 | 600 | — | — |
| 1999-10-15 | $15.63 | $16.88 | 5,400 | — | — |
| 1999-10-14 | $16.00 | $17.29 | 200 | — | — |
| 1999-10-13 | $16.19 | $17.49 | 25,000 | — | — |
| 1999-10-12 | $16.25 | $17.56 | 6,800 | — | — |
| 1999-10-11 | $16.88 | $18.23 | 7,500 | — | — |
| 1999-10-08 | $16.88 | $18.23 | 35,300 | — | — |
| 1999-10-07 | $17.00 | $18.37 | 53,100 | — | — |
| 1999-10-06 | $17.00 | $18.37 | 1,000 | — | — |
| 1999-10-05 | $17.19 | $18.57 | 15,500 | — | — |
| 1999-10-04 | $17.19 | $18.57 | 27,000 | — | — |
| 1999-10-01 | $17.19 | $18.57 | 7,600 | — | — |
| 1999-09-30 | $17.31 | $18.71 | 17,700 | — | — |
| 1999-09-29 | $17.88 | $19.31 | 18,000 | — | — |
| 1999-09-28 | $17.88 | $19.31 | 31,000 | — | — |
| 1999-09-27 | $18.25 | $19.72 | 6,000 | — | — |
| 1999-09-24 | $18.31 | $19.79 | 800 | — | — |
| 1999-09-23 | $18.25 | $19.72 | 0 | — | — |
| 1999-09-22 | $18.25 | $19.72 | 52,200 | — | — |
| 1999-09-21 | $18.56 | $20.06 | 30,800 | — | — |
| 1999-09-20 | $18.50 | $19.99 | 33,600 | — | — |
| 1999-09-17 | $18.38 | $19.85 | 53,300 | — | — |
| 1999-09-16 | $18.25 | $19.72 | 63,200 | — | — |
| 1999-09-15 | $18.19 | $19.65 | 75,400 | — | — |
| 1999-09-14 | $18.13 | $19.58 | 29,000 | — | — |
| 1999-09-13 | $17.75 | $19.18 | 3,200 | — | — |
| 1999-09-10 | $17.63 | $19.04 | 7,500 | — | — |
| 1999-09-09 | $17.50 | $18.91 | 38,100 | — | — |
| 1999-09-08 | $17.50 | $18.91 | 60,600 | — | — |
| 1999-09-07 | $17.31 | $18.71 | 25,200 | — | — |
| 1999-09-03 | $17.25 | $18.64 | 40,500 | — | — |
| 1999-09-02 | $17.25 | $18.64 | 28,000 | — | — |
| 1999-09-01 | $17.13 | $18.50 | 27,500 | — | — |
| 1999-08-31 | $16.88 | $18.23 | 1,200 | — | — |
| 1999-08-30 | $17.06 | $18.44 | 26,300 | — | — |
| 1999-08-27 | $16.81 | $18.17 | 3,900 | — | — |
| 1999-08-26 | $16.88 | $18.23 | 3,800 | — | — |
| 1999-08-25 | $17.00 | $18.37 | 16,800 | — | — |
| 1999-08-24 | $17.00 | $18.37 | 64,900 | — | — |
| 1999-08-23 | $17.44 | $18.84 | 1,200 | — | — |
| 1999-08-20 | $17.44 | $18.84 | 24,800 | — | — |
| 1999-08-19 | $17.44 | $18.84 | 53,300 | — | — |
| 1999-08-18 | $17.75 | $19.18 | 24,200 | — | — |
| 1999-08-17 | $18.00 | $19.45 | 24,900 | — | — |
| 1999-08-16 | $17.63 | $19.04 | 6,000 | — | — |
| 1999-08-13 | $17.19 | $18.57 | 10,700 | — | — |
| 1999-08-12 | $17.25 | $18.64 | 8,200 | — | — |
| 1999-08-11 | $17.06 | $18.44 | 19,300 | — | — |
| 1999-08-10 | $17.13 | $18.50 | 17,000 | — | — |
| 1999-08-09 | $17.00 | $18.37 | 30,200 | — | — |
| 1999-08-06 | $17.13 | $18.50 | 21,000 | — | — |
| 1999-08-05 | $17.25 | $18.64 | 55,900 | — | — |
| 1999-08-04 | $17.75 | $19.18 | 10,000 | — | — |
| 1999-08-03 | $18.00 | $19.45 | 17,100 | — | — |
| 1999-08-02 | $18.19 | $19.65 | 5,800 | — | — |
| 1999-07-30 | $18.38 | $19.85 | 16,300 | — | — |
| 1999-07-29 | $18.13 | $19.58 | 19,800 | — | — |
| 1999-07-28 | $18.00 | $19.45 | 28,700 | — | — |
| 1999-07-27 | $18.06 | $19.52 | 35,100 | — | — |
| 1999-07-26 | $17.75 | $19.18 | 13,200 | — | — |
| 1999-07-23 | $18.06 | $19.52 | 26,200 | — | — |
| 1999-07-22 | $18.38 | $19.85 | 12,400 | — | — |
| 1999-07-21 | $18.63 | $20.12 | 16,700 | — | — |
| 1999-07-20 | $18.50 | $19.99 | 33,500 | — | — |
| 1999-07-19 | $18.69 | $20.19 | 36,700 | — | — |
| 1999-07-16 | $18.94 | $20.46 | 8,300 | — | — |
| 1999-07-15 | $18.75 | $20.26 | 11,700 | — | — |
| 1999-07-14 | $18.94 | $20.46 | 28,500 | — | — |
| 1999-07-13 | $19.56 | $21.14 | 0 | — | — |
| 1999-07-12 | $19.63 | $21.09 | 0 | — | — |
| 1999-07-09 | $19.63 | $21.09 | 15,700 | — | — |
| 1999-07-08 | $19.50 | $20.95 | 42,300 | — | — |
| 1999-07-07 | $19.50 | $20.95 | 89,500 | — | — |
| 1999-07-06 | $19.38 | $20.82 | 85,100 | — | — |
| 1999-07-02 | $19.94 | $21.42 | 3,400 | — | — |
| 1999-07-01 | $20.00 | $21.49 | 61,600 | — | — |
| 1999-06-30 | $20.00 | $21.49 | 33,400 | — | — |
| 1999-06-29 | $19.44 | $20.88 | 1,900 | — | — |
| 1999-06-28 | $19.63 | $21.09 | 48,900 | — | — |
| 1999-06-25 | $19.44 | $20.88 | 5,300 | — | — |
| 1999-06-24 | $19.38 | $20.82 | 0 | — | — |
| 1999-06-23 | $19.38 | $20.82 | 124,000 | — | — |
| 1999-06-22 | $19.25 | $20.68 | 800 | — | — |
| 1999-06-21 | $19.19 | $20.62 | 15,700 | — | — |
| 1999-06-18 | $19.25 | $20.68 | 5,400 | — | — |
| 1999-06-17 | $19.25 | $20.68 | 40,000 | — | — |
| 1999-06-16 | $19.25 | $20.68 | 17,100 | — | — |
| 1999-06-15 | $19.44 | $20.88 | 4,900 | — | — |
| 1999-06-14 | $19.56 | $21.02 | 1,000 | — | — |
| 1999-06-11 | $19.56 | $21.02 | 9,000 | — | — |
| 1999-06-10 | $19.31 | $20.75 | 10,100 | — | — |
| 1999-06-09 | $19.50 | $20.95 | 130,300 | — | — |
| 1999-06-08 | $19.88 | $21.35 | 1,300 | — | — |
| 1999-06-07 | $20.00 | $21.49 | 31,100 | — | — |
| 1999-06-04 | $20.13 | $21.62 | 15,900 | — | — |
| 1999-06-03 | $20.75 | $22.29 | 43,800 | — | — |
| 1999-06-02 | $19.75 | $21.22 | 124,100 | — | — |
| 1999-06-01 | $19.69 | $21.15 | 79,000 | — | — |
| 1999-05-28 | $19.25 | $20.68 | 14,700 | — | — |
| 1999-05-27 | $19.50 | $20.95 | 29,600 | — | — |
| 1999-05-26 | $19.44 | $20.88 | 34,400 | — | — |
| 1999-05-25 | $19.25 | $20.68 | 10,800 | — | — |
| 1999-05-24 | $19.50 | $20.95 | 72,400 | — | — |
| 1999-05-21 | $20.25 | $21.76 | 131,600 | — | — |
| 1999-05-20 | $20.19 | $21.69 | 43,000 | — | — |
| 1999-05-19 | $20.13 | $21.62 | 83,400 | — | — |
| 1999-05-18 | $20.06 | $21.56 | 56,100 | — | — |
| 1999-05-17 | $19.94 | $21.42 | 61,700 | — | — |
| 1999-05-14 | $19.88 | $21.35 | 7,000 | — | — |
| 1999-05-13 | $20.25 | $21.76 | 54,700 | — | — |
| 1999-05-12 | $19.94 | $21.42 | 0 | — | — |
| 1999-05-11 | $19.94 | $21.42 | 96,500 | — | — |
| 1999-05-10 | $19.38 | $20.82 | 81,500 | — | — |
| 1999-05-07 | $19.38 | $20.82 | 7,700 | — | — |
| 1999-05-06 | $18.94 | $20.35 | 89,500 | — | — |
| 1999-05-05 | $18.56 | $19.94 | 27,000 | — | — |
| 1999-05-04 | $18.69 | $20.08 | 66,400 | — | — |
| 1999-05-03 | $18.63 | $20.01 | 50,800 | — | — |
| 1999-04-30 | $18.06 | $19.41 | 38,100 | — | — |
| 1999-04-29 | $18.50 | $19.88 | 41,300 | — | — |
| 1999-04-28 | $18.25 | $19.61 | 73,200 | — | — |
| 1999-04-27 | $17.69 | $19.00 | 40,400 | — | — |
| 1999-04-26 | $18.00 | $19.34 | 22,600 | — | — |
| 1999-04-23 | $18.00 | $19.34 | 44,200 | — | — |
| 1999-04-22 | $18.75 | $20.15 | 66,100 | — | — |
| 1999-04-21 | $19.00 | $20.41 | 57,900 | — | — |
| 1999-04-20 | $19.00 | $20.41 | 56,400 | — | — |
| 1999-04-19 | $18.50 | $19.76 | 24,300 | — | — |
| 1999-04-16 | $18.38 | $19.63 | 2,600 | — | — |
| 1999-04-15 | $18.38 | $19.63 | 28,300 | — | — |
| 1999-04-14 | $17.31 | $18.49 | 75,500 | — | — |
| 1999-04-13 | $16.38 | $17.49 | 14,600 | — | — |
| 1999-04-12 | $16.00 | $17.09 | 9,500 | — | — |
| 1999-04-09 | $16.25 | $17.36 | 4,600 | — | — |
| 1999-04-08 | $15.00 | $16.02 | 30,500 | — | — |
| 1999-04-07 | $14.88 | $15.89 | 37,000 | — | — |
| 1999-04-06 | $15.31 | $16.35 | 63,600 | — | — |
| 1999-04-05 | $15.38 | $16.42 | 5,600 | — | — |
| 1999-04-01 | $15.50 | $16.55 | 11,400 | — | — |
| 1999-03-31 | $15.19 | $16.22 | 6,700 | — | — |
| 1999-03-30 | $15.50 | $16.55 | 96,300 | — | — |
| 1999-03-29 | $15.38 | $16.42 | 119,300 | — | — |
| 1999-03-26 | $15.00 | $16.02 | 79,500 | — | — |
| 1999-03-25 | $14.25 | $15.22 | 12,400 | — | — |
| 1999-03-24 | $14.00 | $14.95 | 9,400 | — | — |
| 1999-03-23 | $14.00 | $14.95 | 43,400 | — | — |
| 1999-03-22 | $14.13 | $15.09 | 3,000 | — | — |
| 1999-03-19 | $14.13 | $15.09 | 72,200 | — | — |
| 1999-03-18 | $13.56 | $14.49 | 15,000 | — | — |
| 1999-03-17 | $13.44 | $14.35 | 18,200 | — | — |
| 1999-03-16 | $13.50 | $14.42 | 42,200 | — | — |
| 1999-03-15 | $13.25 | $14.15 | 2,500 | — | — |
| 1999-03-12 | $13.13 | $14.02 | 44,500 | — | — |
| 1999-03-11 | $12.94 | $13.82 | 58,500 | — | — |
| 1999-03-10 | $12.88 | $13.75 | 20,300 | — | — |
| 1999-03-09 | $13.00 | $13.88 | 27,200 | — | — |
| 1999-03-08 | $12.56 | $13.42 | 800 | — | — |
| 1999-03-05 | $12.75 | $13.62 | 600 | — | — |
| 1999-03-04 | $13.00 | $13.88 | 65,300 | — | — |
| 1999-03-03 | $13.00 | $13.88 | 85,300 | — | — |
| 1999-03-02 | $12.94 | $13.82 | 12,200 | — | — |
| 1999-03-01 | $13.13 | $14.02 | 39,400 | — | — |
| 1999-02-26 | $13.06 | $13.95 | 33,400 | — | — |
| 1999-02-25 | $13.00 | $13.88 | 53,000 | — | — |
| 1999-02-24 | $12.81 | $13.68 | 800 | — | — |
| 1999-02-23 | $13.06 | $13.95 | 36,600 | — | — |
| 1999-02-22 | $13.13 | $14.02 | 20,600 | — | — |
| 1999-02-19 | $13.13 | $14.02 | 20,400 | — | — |
| 1999-02-18 | $13.00 | $13.88 | 60,100 | — | — |
| 1999-02-17 | $13.25 | $14.15 | 19,600 | — | — |
| 1999-02-16 | $13.25 | $14.15 | 11,400 | — | — |
| 1999-02-12 | $13.38 | $14.18 | 5,600 | — | — |
| 1999-02-11 | $13.88 | $14.71 | 9,300 | — | — |
| 1999-02-10 | $14.13 | $14.98 | 221,400 | — | — |
| 1999-02-09 | $14.38 | $15.24 | 24,700 | — | — |
| 1999-02-08 | $14.13 | $14.98 | 20,600 | — | — |
| 1999-02-05 | $14.06 | $14.91 | 24,600 | — | — |
| 1999-02-04 | $14.00 | $14.85 | 26,500 | — | — |
| 1999-02-03 | $14.25 | $15.11 | 23,700 | — | — |
| 1999-02-02 | $14.25 | $15.11 | 3,100 | — | — |
| 1999-02-01 | $14.00 | $14.85 | 8,100 | — | — |
| 1999-01-29 | $14.00 | $14.85 | 75,100 | — | — |
| 1999-01-28 | $13.75 | $14.58 | 26,600 | — | — |
| 1999-01-27 | $13.31 | $14.12 | 38,200 | — | — |
| 1999-01-26 | $13.13 | $13.92 | 1,300 | — | — |
| 1999-01-25 | $13.25 | $14.05 | 58,300 | — | — |
| 1999-01-22 | $12.81 | $13.59 | 43,500 | — | — |
| 1999-01-21 | $12.75 | $13.52 | 6,700 | — | — |
| 1999-01-20 | $13.00 | $13.79 | 9,500 | — | — |
| 1999-01-19 | $13.00 | $13.79 | 50,100 | — | — |
| 1999-01-15 | $13.00 | $13.79 | 91,200 | — | — |
| 1999-01-14 | $12.81 | $13.52 | 800 | — | — |
| 1999-01-13 | $12.81 | $13.52 | 61,000 | — | — |
| 1999-01-12 | $13.81 | $14.58 | 20,900 | — | — |
| 1999-01-11 | $14.13 | $14.91 | 20,100 | — | — |
| 1999-01-08 | $14.25 | $15.04 | 600 | — | — |
| 1999-01-07 | $14.13 | $14.91 | 400 | — | — |
| 1999-01-06 | $14.13 | $14.91 | 48,600 | — | — |
| 1999-01-05 | $14.75 | $15.57 | 81,100 | — | — |
| 1999-01-04 | $14.94 | $15.77 | 8,200 | — | — |