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
- 1993-11-24 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 | $20.82 | $23.47 | 15,477 | — | — |
| 1999-12-30 | $20.92 | $23.59 | 62,590 | — | — |
| 1999-12-29 | $20.43 | $23.04 | 102,079 | — | — |
| 1999-12-28 | $19.61 | $22.11 | 72,263 | — | — |
| 1999-12-27 | $19.72 | $22.23 | 22,646 | — | — |
| 1999-12-23 | $19.99 | $22.54 | 32,661 | — | — |
| 1999-12-22 | $20.16 | $22.73 | 115,621 | — | — |
| 1999-12-21 | $20.32 | $22.91 | 180,487 | — | — |
| 1999-12-20 | $20.32 | $22.91 | 163,644 | — | — |
| 1999-12-17 | $20.16 | $22.73 | 148,850 | — | — |
| 1999-12-16 | $19.44 | $21.92 | 57,241 | — | — |
| 1999-12-15 | $19.33 | $21.80 | 128,253 | — | — |
| 1999-12-14 | $18.51 | $20.87 | 87,512 | — | — |
| 1999-12-13 | $19.33 | $21.80 | 172,635 | — | — |
| 1999-12-10 | $19.44 | $21.92 | 69,532 | — | — |
| 1999-12-09 | $19.66 | $22.17 | 45,748 | — | — |
| 1999-12-08 | $19.55 | $22.04 | 32,092 | — | — |
| 1999-12-07 | $19.88 | $22.42 | 182,194 | — | — |
| 1999-12-06 | $20.21 | $22.79 | 328,654 | — | — |
| 1999-12-03 | $20.92 | $23.59 | 74,539 | — | — |
| 1999-12-02 | $20.38 | $22.97 | 134,398 | — | — |
| 1999-12-01 | $20.49 | $23.10 | 47,682 | — | — |
| 1999-11-30 | $20.65 | $23.28 | 65,321 | — | — |
| 1999-11-29 | $20.87 | $23.53 | 37,099 | — | — |
| 1999-11-26 | $20.87 | $23.53 | 74,994 | — | — |
| 1999-11-24 | $20.38 | $22.97 | 103,330 | — | — |
| 1999-11-23 | $20.49 | $23.10 | 231,697 | — | — |
| 1999-11-22 | $20.65 | $23.28 | 82,619 | — | — |
| 1999-11-19 | $20.10 | $22.66 | 71,922 | — | — |
| 1999-11-18 | $20.49 | $23.10 | 111,524 | — | — |
| 1999-11-17 | $20.05 | $22.60 | 99,120 | — | — |
| 1999-11-16 | $20.54 | $23.16 | 165,807 | — | — |
| 1999-11-15 | $20.60 | $23.22 | 139,519 | — | — |
| 1999-11-12 | $20.11 | $22.68 | 215,196 | — | — |
| 1999-11-11 | $20.65 | $23.28 | 163,189 | — | — |
| 1999-11-10 | $21.25 | $23.96 | 67,483 | — | — |
| 1999-11-09 | $21.20 | $23.90 | 92,292 | — | — |
| 1999-11-08 | $21.09 | $23.78 | 57,241 | — | — |
| 1999-11-05 | $20.76 | $23.41 | 65,321 | — | — |
| 1999-11-04 | $20.65 | $23.28 | 148,964 | — | — |
| 1999-11-03 | $20.65 | $23.28 | 202,336 | — | — |
| 1999-11-02 | $20.16 | $22.73 | 89,105 | — | — |
| 1999-11-01 | $19.44 | $21.92 | 28,564 | — | — |
| 1999-10-29 | $19.22 | $21.67 | 25,946 | — | — |
| 1999-10-28 | $19.17 | $21.61 | 68,849 | — | — |
| 1999-10-27 | $18.95 | $21.36 | 78,750 | — | — |
| 1999-10-26 | $18.84 | $21.24 | 54,055 | — | — |
| 1999-10-25 | $19.00 | $21.43 | 92,633 | — | — |
| 1999-10-22 | $19.11 | $21.55 | 180,032 | — | — |
| 1999-10-21 | $18.12 | $20.43 | 72,946 | — | — |
| 1999-10-20 | $17.68 | $19.94 | 52,803 | — | — |
| 1999-10-19 | $16.75 | $18.89 | 66,459 | — | — |
| 1999-10-18 | $16.48 | $18.58 | 45,861 | — | — |
| 1999-10-15 | $16.26 | $18.33 | 85,805 | — | — |
| 1999-10-14 | $16.70 | $18.82 | 197,898 | — | — |
| 1999-10-13 | $16.70 | $18.82 | 140,429 | — | — |
| 1999-10-12 | $17.25 | $19.44 | 22,760 | — | — |
| 1999-10-11 | $17.74 | $20.00 | 32,547 | — | — |
| 1999-10-08 | $17.57 | $19.82 | 85,236 | — | — |
| 1999-10-07 | $17.90 | $20.19 | 68,280 | — | — |
| 1999-10-06 | $17.68 | $19.94 | 54,055 | — | — |
| 1999-10-05 | $17.57 | $19.82 | 189,591 | — | — |
| 1999-10-04 | $17.36 | $19.57 | 31,636 | — | — |
| 1999-10-01 | $17.03 | $19.20 | 98,323 | — | — |
| 1999-09-30 | $17.46 | $19.69 | 171,269 | — | — |
| 1999-09-29 | $17.25 | $19.44 | 64,411 | — | — |
| 1999-09-28 | $17.03 | $19.20 | 110,386 | — | — |
| 1999-09-27 | $17.30 | $19.51 | 91,495 | — | — |
| 1999-09-24 | $16.31 | $18.39 | 139,405 | — | — |
| 1999-09-23 | $15.93 | $17.96 | 84,326 | — | — |
| 1999-09-22 | $15.98 | $18.02 | 86,260 | — | — |
| 1999-09-21 | $16.26 | $18.33 | 118,352 | — | — |
| 1999-09-20 | $16.59 | $18.70 | 21,622 | — | — |
| 1999-09-17 | $16.42 | $18.52 | 36,871 | — | — |
| 1999-09-16 | $16.31 | $18.39 | 32,547 | — | — |
| 1999-09-15 | $16.75 | $18.89 | 58,721 | — | — |
| 1999-09-14 | $17.08 | $19.26 | 72,035 | — | — |
| 1999-09-13 | $16.92 | $19.07 | 96,161 | — | — |
| 1999-09-10 | $16.92 | $19.07 | 82,050 | — | — |
| 1999-09-09 | $16.26 | $18.33 | 104,013 | — | — |
| 1999-09-08 | $15.65 | $17.65 | 135,308 | — | — |
| 1999-09-07 | $15.65 | $17.65 | 73,970 | — | — |
| 1999-09-03 | $15.49 | $17.46 | 76,929 | — | — |
| 1999-09-02 | $15.71 | $17.71 | 32,774 | — | — |
| 1999-09-01 | $15.71 | $17.71 | 19,118 | — | — |
| 1999-08-31 | $15.60 | $17.59 | 92,064 | — | — |
| 1999-08-30 | $15.32 | $17.28 | 107,769 | — | — |
| 1999-08-27 | $15.60 | $17.59 | 100,599 | — | — |
| 1999-08-26 | $15.65 | $17.65 | 115,279 | — | — |
| 1999-08-25 | $15.93 | $17.96 | 456,110 | — | — |
| 1999-08-24 | $14.94 | $16.84 | 331,841 | — | — |
| 1999-08-23 | $14.55 | $16.41 | 171,383 | — | — |
| 1999-08-20 | $14.33 | $16.16 | 287,004 | — | — |
| 1999-08-19 | $14.50 | $16.35 | 64,525 | — | — |
| 1999-08-18 | $14.55 | $16.41 | 88,423 | — | — |
| 1999-08-17 | $14.88 | $16.78 | 228,397 | — | — |
| 1999-08-16 | $14.72 | $16.60 | 48,024 | — | — |
| 1999-08-13 | $14.83 | $16.72 | 266,747 | — | — |
| 1999-08-12 | $14.55 | $16.41 | 402,283 | — | — |
| 1999-08-11 | $14.66 | $16.53 | 219,520 | — | — |
| 1999-08-10 | $14.50 | $16.35 | 72,149 | — | — |
| 1999-08-09 | $14.94 | $16.84 | 131,098 | — | — |
| 1999-08-06 | $14.66 | $16.53 | 168,196 | — | — |
| 1999-08-05 | $14.72 | $16.60 | 387,489 | — | — |
| 1999-08-04 | $14.50 | $16.35 | 136,560 | — | — |
| 1999-08-03 | $14.61 | $16.47 | 136,901 | — | — |
| 1999-08-02 | $14.39 | $16.22 | 100,827 | — | — |
| 1999-07-30 | $14.72 | $16.60 | 44,268 | — | — |
| 1999-07-29 | $14.39 | $16.22 | 84,212 | — | — |
| 1999-07-28 | $14.39 | $16.22 | 98,209 | — | — |
| 1999-07-27 | $14.28 | $16.10 | 34,823 | — | — |
| 1999-07-26 | $13.95 | $15.73 | 87,626 | — | — |
| 1999-07-23 | $14.28 | $16.10 | 97,299 | — | — |
| 1999-07-22 | $14.66 | $16.53 | 103,330 | — | — |
| 1999-07-21 | $15.27 | $17.21 | 144,867 | — | — |
| 1999-07-20 | $14.77 | $16.65 | 282,110 | — | — |
| 1999-07-19 | $15.54 | $17.52 | 93,544 | — | — |
| 1999-07-16 | $15.87 | $17.89 | 96,844 | — | — |
| 1999-07-15 | $15.49 | $17.46 | 79,319 | — | — |
| 1999-07-14 | $15.54 | $17.52 | 127,228 | — | — |
| 1999-07-13 | $15.76 | $17.77 | 333,320 | — | — |
| 1999-07-12 | $14.72 | $16.59 | 328,199 | — | — |
| 1999-07-09 | $15.43 | $17.40 | 110,272 | — | — |
| 1999-07-08 | $15.65 | $17.64 | 200,857 | — | — |
| 1999-07-07 | $16.92 | $19.07 | 44,610 | — | — |
| 1999-07-06 | $17.46 | $19.69 | 133,260 | — | — |
| 1999-07-02 | $17.90 | $20.18 | 65,776 | — | — |
| 1999-07-01 | $17.36 | $19.56 | 273,803 | — | — |
| 1999-06-30 | $16.70 | $18.82 | 289,507 | — | — |
| 1999-06-29 | $18.23 | $20.55 | 309,991 | — | — |
| 1999-06-28 | $19.17 | $21.60 | 66,573 | — | — |
| 1999-06-25 | $19.66 | $22.16 | 76,132 | — | — |
| 1999-06-24 | $20.21 | $22.78 | 321,826 | — | — |
| 1999-06-23 | $20.65 | $23.28 | 152,264 | — | — |
| 1999-06-22 | $18.73 | $21.11 | 86,374 | — | — |
| 1999-06-21 | $18.23 | $20.55 | 35,392 | — | — |
| 1999-06-18 | $17.57 | $19.81 | 31,409 | — | — |
| 1999-06-17 | $18.23 | $20.55 | 35,278 | — | — |
| 1999-06-16 | $18.01 | $20.30 | 86,716 | — | — |
| 1999-06-15 | $18.01 | $20.30 | 26,288 | — | — |
| 1999-06-14 | $17.85 | $20.12 | 3,414 | — | — |
| 1999-06-11 | $18.07 | $20.37 | 42,903 | — | — |
| 1999-06-10 | $18.45 | $20.80 | 52,007 | — | — |
| 1999-06-09 | $18.62 | $20.99 | 50,755 | — | — |
| 1999-06-08 | $18.67 | $21.05 | 47,682 | — | — |
| 1999-06-07 | $18.45 | $20.80 | 48,251 | — | — |
| 1999-06-04 | $18.45 | $20.80 | 44,154 | — | — |
| 1999-06-03 | $18.51 | $20.86 | 60,200 | — | — |
| 1999-06-02 | $18.40 | $20.74 | 76,246 | — | — |
| 1999-06-01 | $18.56 | $20.92 | 91,154 | — | — |
| 1999-05-28 | $18.51 | $20.86 | 56,900 | — | — |
| 1999-05-27 | $17.30 | $19.50 | 79,205 | — | — |
| 1999-05-26 | $17.46 | $19.69 | 392,724 | — | — |
| 1999-05-25 | $17.25 | $19.44 | 101,168 | — | — |
| 1999-05-24 | $17.57 | $19.81 | 182,080 | — | — |
| 1999-05-21 | $17.46 | $19.69 | 105,606 | — | — |
| 1999-05-20 | $18.23 | $20.55 | 177,642 | — | — |
| 1999-05-19 | $18.01 | $20.30 | 197,329 | — | — |
| 1999-05-18 | $19.00 | $21.42 | 69,987 | — | — |
| 1999-05-17 | $19.61 | $21.80 | 17,411 | — | — |
| 1999-05-14 | $20.10 | $22.35 | 79,888 | — | — |
| 1999-05-13 | $21.03 | $23.39 | 38,351 | — | — |
| 1999-05-12 | $20.87 | $23.21 | 148,737 | — | — |
| 1999-05-11 | $22.41 | $24.92 | 126,090 | — | — |
| 1999-05-10 | $23.07 | $25.65 | 72,263 | — | — |
| 1999-05-07 | $23.07 | $25.65 | 228,397 | — | — |
| 1999-05-06 | $23.07 | $25.65 | 89,674 | — | — |
| 1999-05-05 | $22.52 | $25.04 | 58,835 | — | — |
| 1999-05-04 | $22.41 | $24.92 | 33,230 | — | — |
| 1999-05-03 | $23.07 | $25.65 | 128,480 | — | — |
| 1999-04-30 | $22.63 | $25.16 | 898,792 | — | — |
| 1999-04-29 | $20.27 | $22.54 | 74,084 | — | — |
| 1999-04-28 | $20.21 | $22.47 | 67,939 | — | — |
| 1999-04-27 | $19.94 | $22.17 | 31,523 | — | — |
| 1999-04-26 | $19.88 | $22.11 | 69,077 | — | — |
| 1999-04-23 | $19.88 | $22.11 | 55,762 | — | — |
| 1999-04-22 | $20.65 | $22.96 | 130,529 | — | — |
| 1999-04-21 | $20.92 | $23.27 | 89,105 | — | — |
| 1999-04-20 | $20.98 | $23.33 | 89,105 | — | — |
| 1999-04-19 | $21.86 | $24.31 | 219,065 | — | — |
| 1999-04-16 | $21.20 | $23.57 | 227,600 | — | — |
| 1999-04-15 | $19.17 | $21.31 | 112,890 | — | — |
| 1999-04-14 | $18.51 | $20.58 | 37,099 | — | — |
| 1999-04-13 | $18.45 | $20.52 | 137,926 | — | — |
| 1999-04-12 | $17.79 | $19.79 | 37,326 | — | — |
| 1999-04-09 | $18.01 | $20.03 | 39,261 | — | — |
| 1999-04-08 | $18.84 | $20.95 | 102,079 | — | — |
| 1999-04-07 | $18.45 | $20.52 | 156,361 | — | — |
| 1999-04-06 | $17.19 | $19.12 | 212,465 | — | — |
| 1999-04-05 | $16.48 | $18.32 | 57,810 | — | — |
| 1999-04-01 | $15.82 | $17.59 | 13,542 | — | — |
| 1999-03-31 | $15.60 | $17.34 | 163,986 | — | — |
| 1999-03-30 | $15.82 | $17.59 | 130,870 | — | — |
| 1999-03-29 | $16.20 | $18.02 | 51,665 | — | — |
| 1999-03-26 | $16.37 | $18.20 | 17,525 | — | — |
| 1999-03-25 | $16.70 | $18.57 | 103,899 | — | — |
| 1999-03-24 | $16.15 | $17.96 | 54,510 | — | — |
| 1999-03-23 | $16.09 | $17.89 | 85,350 | — | — |
| 1999-03-22 | $16.31 | $18.14 | 152,720 | — | — |
| 1999-03-19 | $16.75 | $18.63 | 68,849 | — | — |
| 1999-03-18 | $17.19 | $19.12 | 120,059 | — | — |
| 1999-03-17 | $17.14 | $19.05 | 69,759 | — | — |
| 1999-03-16 | $17.36 | $19.30 | 104,810 | — | — |
| 1999-03-15 | $17.36 | $19.30 | 151,468 | — | — |
| 1999-03-12 | $16.37 | $18.20 | 186,632 | — | — |
| 1999-03-11 | $16.64 | $18.50 | 265,040 | — | — |
| 1999-03-10 | $15.93 | $17.71 | 280,176 | — | — |
| 1999-03-09 | $14.99 | $16.67 | 36,188 | — | — |
| 1999-03-08 | $14.77 | $16.43 | 24,695 | — | — |
| 1999-03-05 | $14.61 | $16.25 | 83,415 | — | — |
| 1999-03-04 | $14.61 | $16.25 | 58,721 | — | — |
| 1999-03-03 | $14.28 | $15.88 | 31,523 | — | — |
| 1999-03-02 | $14.50 | $16.12 | 117,328 | — | — |
| 1999-03-01 | $14.72 | $16.37 | 9,673 | — | — |
| 1999-02-26 | $15.05 | $16.73 | 105,720 | — | — |
| 1999-02-25 | $14.72 | $16.37 | 74,198 | — | — |
| 1999-02-24 | $15.05 | $16.73 | 102,192 | — | — |
| 1999-02-23 | $14.77 | $16.43 | 38,920 | — | — |
| 1999-02-22 | $15.05 | $16.73 | 52,576 | — | — |
| 1999-02-19 | $14.94 | $16.61 | 125,066 | — | — |
| 1999-02-18 | $14.44 | $16.06 | 89,788 | — | — |
| 1999-02-17 | $14.66 | $16.31 | 44,041 | — | — |
| 1999-02-16 | $14.99 | $16.67 | 50,641 | — | — |
| 1999-02-12 | $14.94 | $16.61 | 15,363 | — | — |
| 1999-02-11 | $15.27 | $16.98 | 50,982 | — | — |
| 1999-02-10 | $14.94 | $16.61 | 39,033 | — | — |
| 1999-02-09 | $14.88 | $16.55 | 122,563 | — | — |
| 1999-02-08 | $15.27 | $16.98 | 152,378 | — | — |
| 1999-02-05 | $15.32 | $17.04 | 99,916 | — | — |
| 1999-02-04 | $15.38 | $17.10 | 101,282 | — | — |
| 1999-02-03 | $15.10 | $16.79 | 114,255 | — | — |
| 1999-02-02 | $14.94 | $16.61 | 156,361 | — | — |
| 1999-02-01 | $14.61 | $16.25 | 130,301 | — | — |
| 1999-01-29 | $13.73 | $15.27 | 113,686 | — | — |
| 1999-01-28 | $14.22 | $15.82 | 158,979 | — | — |
| 1999-01-27 | $14.11 | $15.70 | 303,960 | — | — |
| 1999-01-26 | $14.06 | $15.63 | 23,443 | — | — |
| 1999-01-25 | $14.28 | $15.88 | 144,298 | — | — |
| 1999-01-22 | $13.89 | $15.45 | 113,686 | — | — |
| 1999-01-21 | $14.06 | $15.63 | 211,440 | — | — |
| 1999-01-20 | $14.99 | $16.67 | 123,473 | — | — |
| 1999-01-19 | $15.43 | $17.16 | 133,943 | — | — |
| 1999-01-15 | $15.65 | $17.41 | 383,734 | — | — |
| 1999-01-14 | $12.85 | $14.29 | 199,605 | — | — |
| 1999-01-13 | $14.06 | $15.63 | 189,363 | — | — |
| 1999-01-12 | $15.43 | $17.16 | 225,665 | — | — |
| 1999-01-11 | $16.42 | $18.26 | 200,288 | — | — |
| 1999-01-08 | $17.79 | $19.79 | 95,137 | — | — |
| 1999-01-07 | $18.45 | $20.52 | 129,846 | — | — |
| 1999-01-06 | $19.22 | $21.38 | 125,408 | — | — |
| 1999-01-05 | $18.84 | $20.95 | 4,666 | — | — |
| 1999-01-04 | $18.56 | $20.64 | 50,413 | — | — |