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
- 1993-08-19 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 | $14.06 | $25.10 | 9,900 | — | — |
| 1999-12-30 | $14.13 | $25.21 | 22,900 | — | — |
| 1999-12-29 | $14.19 | $25.32 | 33,200 | — | — |
| 1999-12-28 | $14.00 | $24.98 | 47,900 | — | — |
| 1999-12-27 | $14.31 | $25.54 | 7,400 | — | — |
| 1999-12-23 | $14.44 | $25.76 | 12,500 | — | — |
| 1999-12-22 | $14.38 | $25.65 | 17,500 | — | — |
| 1999-12-21 | $14.38 | $25.65 | 15,400 | — | — |
| 1999-12-20 | $14.25 | $25.43 | 9,700 | — | — |
| 1999-12-17 | $14.44 | $25.76 | 16,400 | — | — |
| 1999-12-16 | $14.50 | $25.88 | 15,000 | — | — |
| 1999-12-15 | $14.63 | $26.10 | 29,700 | — | — |
| 1999-12-14 | $14.63 | $26.10 | 19,200 | — | — |
| 1999-12-13 | $14.50 | $25.88 | 27,000 | — | — |
| 1999-12-10 | $14.63 | $26.10 | 11,900 | — | — |
| 1999-12-09 | $14.56 | $25.99 | 31,300 | — | — |
| 1999-12-08 | $14.63 | $26.10 | 10,600 | — | — |
| 1999-12-07 | $14.81 | $26.43 | 6,000 | — | — |
| 1999-12-06 | $14.88 | $26.55 | 15,400 | — | — |
| 1999-12-03 | $15.00 | $26.77 | 6,800 | — | — |
| 1999-12-02 | $14.88 | $26.55 | 12,700 | — | — |
| 1999-12-01 | $14.63 | $26.10 | 17,500 | — | — |
| 1999-11-30 | $14.88 | $26.55 | 16,300 | — | — |
| 1999-11-29 | $15.13 | $26.99 | 11,400 | — | — |
| 1999-11-26 | $14.94 | $26.66 | 1,400 | — | — |
| 1999-11-24 | $15.00 | $26.77 | 9,200 | — | — |
| 1999-11-23 | $15.00 | $26.77 | 5,400 | — | — |
| 1999-11-22 | $15.00 | $26.77 | 11,000 | — | — |
| 1999-11-19 | $15.13 | $26.99 | 21,200 | — | — |
| 1999-11-18 | $15.06 | $26.88 | 13,900 | — | — |
| 1999-11-17 | $15.00 | $26.77 | 11,800 | — | — |
| 1999-11-16 | $15.31 | $27.33 | 38,700 | — | — |
| 1999-11-15 | $15.06 | $26.88 | 7,700 | — | — |
| 1999-11-12 | $15.19 | $27.10 | 10,400 | — | — |
| 1999-11-11 | $14.75 | $26.32 | 6,100 | — | — |
| 1999-11-10 | $15.00 | $26.77 | 3,200 | — | — |
| 1999-11-09 | $15.00 | $26.77 | 7,000 | — | — |
| 1999-11-08 | $15.06 | $26.88 | 10,200 | — | — |
| 1999-11-05 | $15.19 | $27.10 | 17,000 | — | — |
| 1999-11-04 | $14.81 | $26.43 | 12,400 | — | — |
| 1999-11-03 | $14.94 | $26.66 | 7,900 | — | — |
| 1999-11-02 | $14.75 | $26.32 | 11,200 | — | — |
| 1999-11-01 | $14.44 | $25.76 | 27,300 | — | — |
| 1999-10-29 | $14.19 | $25.32 | 30,400 | — | — |
| 1999-10-28 | $14.69 | $26.21 | 9,600 | — | — |
| 1999-10-27 | $14.94 | $26.66 | 14,900 | — | — |
| 1999-10-26 | $15.00 | $26.77 | 11,100 | — | — |
| 1999-10-25 | $14.81 | $26.43 | 8,000 | — | — |
| 1999-10-22 | $14.81 | $26.43 | 11,100 | — | — |
| 1999-10-21 | $14.75 | $26.32 | 19,600 | — | — |
| 1999-10-20 | $15.38 | $27.44 | 6,800 | — | — |
| 1999-10-19 | $15.00 | $26.77 | 6,600 | — | — |
| 1999-10-18 | $14.81 | $26.43 | 10,100 | — | — |
| 1999-10-15 | $14.88 | $26.55 | 316,200 | — | — |
| 1999-10-14 | $14.94 | $26.66 | 110,000 | — | — |
| 1999-10-13 | $15.25 | $27.21 | 31,000 | — | — |
| 1999-10-12 | $15.94 | $27.75 | 17,900 | — | — |
| 1999-10-11 | $15.81 | $27.53 | 7,200 | — | — |
| 1999-10-08 | $15.88 | $27.64 | 4,600 | — | — |
| 1999-10-07 | $15.44 | $26.88 | 15,800 | — | — |
| 1999-10-06 | $15.63 | $27.20 | 2,100 | — | — |
| 1999-10-05 | $15.63 | $27.20 | 4,600 | — | — |
| 1999-10-04 | $15.31 | $26.66 | 25,600 | — | — |
| 1999-10-01 | $15.50 | $26.98 | 12,500 | — | — |
| 1999-09-30 | $15.75 | $27.42 | 10,300 | — | — |
| 1999-09-29 | $15.88 | $27.64 | 5,400 | — | — |
| 1999-09-28 | $15.94 | $27.75 | 5,400 | — | — |
| 1999-09-27 | $15.88 | $27.64 | 4,900 | — | — |
| 1999-09-24 | $15.75 | $27.42 | 4,800 | — | — |
| 1999-09-23 | $15.88 | $27.64 | 12,900 | — | — |
| 1999-09-22 | $15.50 | $26.98 | 4,700 | — | — |
| 1999-09-21 | $15.25 | $26.55 | 6,300 | — | — |
| 1999-09-20 | $15.63 | $27.20 | 6,500 | — | — |
| 1999-09-17 | $15.75 | $27.42 | 9,800 | — | — |
| 1999-09-16 | $15.50 | $26.98 | 13,400 | — | — |
| 1999-09-15 | $15.50 | $26.98 | 29,000 | — | — |
| 1999-09-14 | $15.81 | $27.53 | 8,300 | — | — |
| 1999-09-13 | $15.56 | $27.09 | 3,700 | — | — |
| 1999-09-10 | $15.56 | $27.09 | 17,000 | — | — |
| 1999-09-09 | $15.63 | $27.20 | 6,900 | — | — |
| 1999-09-08 | $15.50 | $26.98 | 6,000 | — | — |
| 1999-09-07 | $15.50 | $26.98 | 9,700 | — | — |
| 1999-09-03 | $15.50 | $26.98 | 18,000 | — | — |
| 1999-09-02 | $15.44 | $26.88 | 12,300 | — | — |
| 1999-09-01 | $15.50 | $26.98 | 5,400 | — | — |
| 1999-08-31 | $15.44 | $26.88 | 13,900 | — | — |
| 1999-08-30 | $16.00 | $27.85 | 12,400 | — | — |
| 1999-08-27 | $16.13 | $28.07 | 4,000 | — | — |
| 1999-08-26 | $16.44 | $28.62 | 4,100 | — | — |
| 1999-08-25 | $16.31 | $28.40 | 7,200 | — | — |
| 1999-08-24 | $16.44 | $28.62 | 5,900 | — | — |
| 1999-08-23 | $16.13 | $28.07 | 10,700 | — | — |
| 1999-08-20 | $16.06 | $27.96 | 4,300 | — | — |
| 1999-08-19 | $16.19 | $28.18 | 14,100 | — | — |
| 1999-08-18 | $15.50 | $26.98 | 8,400 | — | — |
| 1999-08-17 | $15.38 | $26.77 | 4,500 | — | — |
| 1999-08-16 | $15.44 | $26.88 | 4,500 | — | — |
| 1999-08-13 | $15.19 | $26.44 | 9,500 | — | — |
| 1999-08-12 | $15.13 | $26.33 | 9,400 | — | — |
| 1999-08-11 | $14.88 | $25.90 | 16,200 | — | — |
| 1999-08-10 | $14.81 | $25.79 | 22,300 | — | — |
| 1999-08-09 | $15.06 | $26.22 | 7,900 | — | — |
| 1999-08-06 | $15.31 | $26.66 | 29,000 | — | — |
| 1999-08-05 | $15.44 | $26.88 | 13,900 | — | — |
| 1999-08-04 | $15.38 | $26.77 | 18,000 | — | — |
| 1999-08-03 | $15.81 | $27.53 | 14,700 | — | — |
| 1999-08-02 | $16.00 | $27.85 | 32,000 | — | — |
| 1999-07-30 | $15.25 | $26.55 | 22,200 | — | — |
| 1999-07-29 | $15.94 | $27.75 | 10,800 | — | — |
| 1999-07-28 | $15.88 | $27.64 | 21,900 | — | — |
| 1999-07-27 | $15.69 | $27.31 | 13,600 | — | — |
| 1999-07-26 | $15.75 | $27.42 | 7,900 | — | — |
| 1999-07-23 | $15.81 | $27.53 | 20,900 | — | — |
| 1999-07-22 | $16.25 | $28.29 | 5,000 | — | — |
| 1999-07-21 | $16.25 | $28.29 | 11,100 | — | — |
| 1999-07-20 | $16.44 | $28.62 | 6,500 | — | — |
| 1999-07-19 | $16.44 | $28.62 | 5,000 | — | — |
| 1999-07-16 | $16.31 | $28.40 | 1,400 | — | — |
| 1999-07-15 | $16.38 | $28.51 | 7,100 | — | — |
| 1999-07-14 | $16.69 | $29.05 | 9,000 | — | — |
| 1999-07-13 | $17.19 | $29.24 | 34,200 | — | — |
| 1999-07-12 | $17.00 | $28.92 | 10,100 | — | — |
| 1999-07-09 | $17.06 | $29.03 | 13,800 | — | — |
| 1999-07-08 | $16.94 | $28.82 | 8,000 | — | — |
| 1999-07-07 | $16.88 | $28.71 | 16,300 | — | — |
| 1999-07-06 | $16.75 | $28.50 | 8,700 | — | — |
| 1999-07-02 | $16.94 | $28.82 | 6,400 | — | — |
| 1999-07-01 | $16.69 | $28.39 | 12,100 | — | — |
| 1999-06-30 | $16.50 | $28.07 | 93,800 | — | — |
| 1999-06-29 | $16.75 | $28.50 | 11,400 | — | — |
| 1999-06-28 | $16.94 | $28.82 | 6,700 | — | — |
| 1999-06-25 | $16.94 | $28.82 | 5,500 | — | — |
| 1999-06-24 | $16.81 | $28.61 | 26,800 | — | — |
| 1999-06-23 | $16.88 | $28.71 | 12,800 | — | — |
| 1999-06-22 | $16.69 | $28.39 | 15,700 | — | — |
| 1999-06-21 | $16.63 | $28.29 | 3,800 | — | — |
| 1999-06-18 | $16.88 | $28.71 | 9,400 | — | — |
| 1999-06-17 | $16.69 | $28.39 | 12,200 | — | — |
| 1999-06-16 | $16.94 | $28.82 | 2,800 | — | — |
| 1999-06-15 | $16.81 | $28.61 | 34,800 | — | — |
| 1999-06-14 | $16.88 | $28.71 | 47,400 | — | — |
| 1999-06-11 | $16.81 | $28.61 | 29,500 | — | — |
| 1999-06-10 | $16.50 | $28.07 | 6,400 | — | — |
| 1999-06-09 | $16.19 | $27.54 | 22,900 | — | — |
| 1999-06-08 | $15.94 | $27.12 | 10,000 | — | — |
| 1999-06-07 | $15.94 | $27.12 | 73,200 | — | — |
| 1999-06-04 | $15.75 | $26.80 | 28,700 | — | — |
| 1999-06-03 | $16.25 | $27.65 | 26,300 | — | — |
| 1999-06-02 | $16.13 | $27.44 | 25,900 | — | — |
| 1999-06-01 | $16.94 | $28.82 | 22,300 | — | — |
| 1999-05-28 | $17.00 | $28.92 | 22,300 | — | — |
| 1999-05-27 | $16.75 | $28.50 | 9,600 | — | — |
| 1999-05-26 | $16.63 | $28.29 | 5,000 | — | — |
| 1999-05-25 | $16.56 | $28.18 | 7,800 | — | — |
| 1999-05-24 | $16.81 | $28.61 | 21,500 | — | — |
| 1999-05-21 | $16.63 | $28.29 | 8,300 | — | — |
| 1999-05-20 | $16.56 | $28.18 | 15,400 | — | — |
| 1999-05-19 | $16.69 | $28.39 | 23,000 | — | — |
| 1999-05-18 | $16.75 | $28.50 | 32,500 | — | — |
| 1999-05-17 | $16.88 | $28.71 | 9,900 | — | — |
| 1999-05-14 | $17.00 | $28.92 | 12,200 | — | — |
| 1999-05-13 | $17.13 | $29.14 | 20,200 | — | — |
| 1999-05-12 | $17.00 | $28.92 | 20,600 | — | — |
| 1999-05-11 | $17.00 | $28.92 | 32,300 | — | — |
| 1999-05-10 | $16.63 | $28.29 | 14,500 | — | — |
| 1999-05-07 | $16.19 | $27.54 | 12,500 | — | — |
| 1999-05-06 | $16.56 | $28.18 | 14,000 | — | — |
| 1999-05-05 | $16.81 | $28.61 | 30,800 | — | — |
| 1999-05-04 | $16.88 | $28.71 | 19,900 | — | — |
| 1999-05-03 | $16.63 | $28.29 | 23,000 | — | — |
| 1999-04-30 | $15.75 | $26.80 | 50,500 | — | — |
| 1999-04-29 | $15.75 | $26.80 | 17,700 | — | — |
| 1999-04-28 | $16.19 | $27.54 | 18,000 | — | — |
| 1999-04-27 | $15.94 | $27.12 | 10,800 | — | — |
| 1999-04-26 | $15.69 | $26.69 | 8,000 | — | — |
| 1999-04-23 | $15.63 | $26.58 | 8,000 | — | — |
| 1999-04-22 | $15.63 | $26.58 | 4,500 | — | — |
| 1999-04-21 | $15.63 | $26.58 | 13,500 | — | — |
| 1999-04-20 | $15.50 | $26.37 | 21,200 | — | — |
| 1999-04-19 | $15.25 | $25.95 | 24,100 | — | — |
| 1999-04-16 | $15.06 | $25.63 | 51,300 | — | — |
| 1999-04-15 | $14.75 | $25.10 | 44,100 | — | — |
| 1999-04-14 | $14.75 | $25.10 | 42,000 | — | — |
| 1999-04-13 | $15.06 | $24.96 | 10,600 | — | — |
| 1999-04-12 | $15.00 | $24.86 | 7,800 | — | — |
| 1999-04-09 | $14.88 | $24.65 | 6,500 | — | — |
| 1999-04-08 | $14.75 | $24.45 | 17,800 | — | — |
| 1999-04-07 | $14.75 | $24.45 | 14,500 | — | — |
| 1999-04-06 | $14.88 | $24.65 | 30,800 | — | — |
| 1999-04-05 | $14.81 | $24.55 | 4,200 | — | — |
| 1999-04-01 | $14.88 | $24.65 | 11,100 | — | — |
| 1999-03-31 | $14.63 | $24.24 | 19,500 | — | — |
| 1999-03-30 | $14.63 | $24.24 | 7,800 | — | — |
| 1999-03-29 | $14.63 | $24.24 | 27,400 | — | — |
| 1999-03-26 | $14.88 | $24.65 | 4,200 | — | — |
| 1999-03-25 | $14.94 | $24.76 | 19,200 | — | — |
| 1999-03-24 | $14.81 | $24.55 | 16,800 | — | — |
| 1999-03-23 | $15.00 | $24.86 | 15,400 | — | — |
| 1999-03-22 | $15.00 | $24.86 | 19,600 | — | — |
| 1999-03-19 | $15.19 | $25.17 | 10,000 | — | — |
| 1999-03-18 | $15.25 | $25.27 | 20,900 | — | — |
| 1999-03-17 | $15.25 | $25.27 | 1,900 | — | — |
| 1999-03-16 | $15.31 | $25.38 | 15,900 | — | — |
| 1999-03-15 | $15.13 | $25.07 | 9,400 | — | — |
| 1999-03-12 | $15.19 | $25.17 | 16,900 | — | — |
| 1999-03-11 | $15.19 | $25.17 | 14,600 | — | — |
| 1999-03-10 | $14.88 | $24.65 | 17,000 | — | — |
| 1999-03-09 | $15.00 | $24.86 | 19,900 | — | — |
| 1999-03-08 | $15.00 | $24.86 | 19,600 | — | — |
| 1999-03-05 | $14.88 | $24.65 | 16,100 | — | — |
| 1999-03-04 | $14.81 | $24.55 | 7,600 | — | — |
| 1999-03-03 | $14.81 | $24.55 | 11,400 | — | — |
| 1999-03-02 | $14.88 | $24.65 | 23,000 | — | — |
| 1999-03-01 | $14.75 | $24.45 | 23,400 | — | — |
| 1999-02-26 | $14.63 | $24.24 | 26,100 | — | — |
| 1999-02-25 | $14.94 | $24.76 | 14,000 | — | — |
| 1999-02-24 | $15.06 | $24.96 | 9,300 | — | — |
| 1999-02-23 | $15.00 | $24.86 | 20,900 | — | — |
| 1999-02-22 | $15.31 | $25.38 | 13,000 | — | — |
| 1999-02-19 | $15.13 | $25.07 | 63,200 | — | — |
| 1999-02-18 | $15.50 | $25.69 | 37,000 | — | — |
| 1999-02-17 | $15.13 | $25.07 | 18,700 | — | — |
| 1999-02-16 | $15.00 | $24.86 | 6,100 | — | — |
| 1999-02-12 | $14.81 | $24.55 | 16,400 | — | — |
| 1999-02-11 | $14.94 | $24.76 | 28,400 | — | — |
| 1999-02-10 | $14.88 | $24.65 | 22,400 | — | — |
| 1999-02-09 | $15.00 | $24.86 | 5,500 | — | — |
| 1999-02-08 | $15.00 | $24.86 | 16,800 | — | — |
| 1999-02-05 | $14.94 | $24.76 | 14,400 | — | — |
| 1999-02-04 | $14.81 | $24.55 | 6,200 | — | — |
| 1999-02-03 | $14.63 | $24.24 | 32,200 | — | — |
| 1999-02-02 | $15.00 | $24.86 | 36,300 | — | — |
| 1999-02-01 | $14.88 | $24.65 | 36,100 | — | — |
| 1999-01-29 | $14.50 | $24.03 | 26,000 | — | — |
| 1999-01-28 | $15.00 | $24.86 | 3,900 | — | — |
| 1999-01-27 | $14.88 | $24.65 | 19,600 | — | — |
| 1999-01-26 | $14.94 | $24.76 | 11,000 | — | — |
| 1999-01-25 | $14.94 | $24.76 | 9,400 | — | — |
| 1999-01-22 | $15.00 | $24.86 | 5,200 | — | — |
| 1999-01-21 | $14.94 | $24.76 | 13,500 | — | — |
| 1999-01-20 | $15.00 | $24.86 | 4,800 | — | — |
| 1999-01-19 | $15.25 | $25.27 | 20,300 | — | — |
| 1999-01-15 | $15.31 | $25.38 | 22,800 | — | — |
| 1999-01-14 | $15.13 | $25.07 | 13,200 | — | — |
| 1999-01-13 | $15.00 | $24.86 | 54,200 | — | — |
| 1999-01-12 | $15.38 | $24.84 | 61,400 | — | — |
| 1999-01-11 | $15.50 | $25.04 | 40,200 | — | — |
| 1999-01-08 | $15.50 | $25.04 | 26,900 | — | — |
| 1999-01-07 | $15.44 | $24.94 | 47,800 | — | — |
| 1999-01-06 | $15.50 | $25.04 | 17,900 | — | — |
| 1999-01-05 | $15.50 | $25.04 | 85,700 | — | — |
| 1999-01-04 | $15.56 | $25.14 | 16,600 | — | — |