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
- 1994-10-27 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 | $17.06 | $21.89 | 16,600 | — | — |
| 1999-12-30 | $16.97 | $21.77 | 15,200 | — | — |
| 1999-12-29 | $17.09 | $21.93 | 9,200 | — | — |
| 1999-12-28 | $16.81 | $21.57 | 19,200 | — | — |
| 1999-12-27 | $16.56 | $21.25 | 8,400 | — | — |
| 1999-12-23 | $16.75 | $21.49 | 20,200 | — | — |
| 1999-12-22 | $16.78 | $21.53 | 13,000 | — | — |
| 1999-12-21 | $17.00 | $21.81 | 17,800 | — | — |
| 1999-12-20 | $16.72 | $21.45 | 57,800 | — | — |
| 1999-12-17 | $16.81 | $21.57 | 11,400 | — | — |
| 1999-12-16 | $16.75 | $21.49 | 29,600 | — | — |
| 1999-12-15 | $16.97 | $21.77 | 49,000 | — | — |
| 1999-12-14 | $17.06 | $21.89 | 11,400 | — | — |
| 1999-12-13 | $17.31 | $22.21 | 6,400 | — | — |
| 1999-12-10 | $17.50 | $22.46 | 8,000 | — | — |
| 1999-12-09 | $17.59 | $22.58 | 24,000 | — | — |
| 1999-12-08 | $17.44 | $22.38 | 64,000 | — | — |
| 1999-12-07 | $17.31 | $22.21 | 17,800 | — | — |
| 1999-12-06 | $17.47 | $22.42 | 16,000 | — | — |
| 1999-12-03 | $17.66 | $22.66 | 37,600 | — | — |
| 1999-12-02 | $17.69 | $22.70 | 15,400 | — | — |
| 1999-12-01 | $17.69 | $22.70 | 20,000 | — | — |
| 1999-11-30 | $18.00 | $23.10 | 41,600 | — | — |
| 1999-11-29 | $18.03 | $23.14 | 47,800 | — | — |
| 1999-11-26 | $18.28 | $23.46 | 19,200 | — | — |
| 1999-11-24 | $18.34 | $23.54 | 38,600 | — | — |
| 1999-11-23 | $18.41 | $23.62 | 37,400 | — | — |
| 1999-11-22 | $18.03 | $23.14 | 13,600 | — | — |
| 1999-11-19 | $18.66 | $23.94 | 15,400 | — | — |
| 1999-11-18 | $18.56 | $23.82 | 29,800 | — | — |
| 1999-11-17 | $18.78 | $24.10 | 45,800 | — | — |
| 1999-11-16 | $18.91 | $24.26 | 40,800 | — | — |
| 1999-11-15 | $19.69 | $25.26 | 33,800 | — | — |
| 1999-11-12 | $19.22 | $24.66 | 22,600 | — | — |
| 1999-11-11 | $18.56 | $23.82 | 25,000 | — | — |
| 1999-11-10 | $18.09 | $23.22 | 15,800 | — | — |
| 1999-11-09 | $18.00 | $23.10 | 6,400 | — | — |
| 1999-11-08 | $17.53 | $22.50 | 15,400 | — | — |
| 1999-11-05 | $17.59 | $22.58 | 13,200 | — | — |
| 1999-11-04 | $17.91 | $22.98 | 43,200 | — | — |
| 1999-11-03 | $18.06 | $23.18 | 42,600 | — | — |
| 1999-11-02 | $19.00 | $24.08 | 50,600 | — | — |
| 1999-11-01 | $19.06 | $24.16 | 26,400 | — | — |
| 1999-10-29 | $19.03 | $24.12 | 36,200 | — | — |
| 1999-10-28 | $18.56 | $23.52 | 25,000 | — | — |
| 1999-10-27 | $18.16 | $23.01 | 9,400 | — | — |
| 1999-10-26 | $18.06 | $22.89 | 30,800 | — | — |
| 1999-10-25 | $17.84 | $22.61 | 9,200 | — | — |
| 1999-10-22 | $18.00 | $22.81 | 46,200 | — | — |
| 1999-10-21 | $17.72 | $22.45 | 3,400 | — | — |
| 1999-10-20 | $17.84 | $22.61 | 12,200 | — | — |
| 1999-10-19 | $17.75 | $22.49 | 11,200 | — | — |
| 1999-10-18 | $17.25 | $21.86 | 3,400 | — | — |
| 1999-10-15 | $16.94 | $21.46 | 7,600 | — | — |
| 1999-10-14 | $17.16 | $21.74 | 8,000 | — | — |
| 1999-10-13 | $17.25 | $21.86 | 43,200 | — | — |
| 1999-10-12 | $17.72 | $22.45 | 7,400 | — | — |
| 1999-10-11 | $18.19 | $23.05 | 2,000 | — | — |
| 1999-10-08 | $18.00 | $22.81 | 16,800 | — | — |
| 1999-10-07 | $18.31 | $23.21 | 47,000 | — | — |
| 1999-10-06 | $17.94 | $22.73 | 39,200 | — | — |
| 1999-10-05 | $17.50 | $22.18 | 30,400 | — | — |
| 1999-10-04 | $17.56 | $22.26 | 12,600 | — | — |
| 1999-10-01 | $17.34 | $21.98 | 9,200 | — | — |
| 1999-09-30 | $17.50 | $22.18 | 21,200 | — | — |
| 1999-09-29 | $17.16 | $21.74 | 16,800 | — | — |
| 1999-09-28 | $17.25 | $21.86 | 16,200 | — | — |
| 1999-09-27 | $17.34 | $21.98 | 15,800 | — | — |
| 1999-09-24 | $16.94 | $21.46 | 11,000 | — | — |
| 1999-09-23 | $17.19 | $21.78 | 13,800 | — | — |
| 1999-09-22 | $17.44 | $22.10 | 1,400 | — | — |
| 1999-09-21 | $17.44 | $22.10 | 5,400 | — | — |
| 1999-09-20 | $17.81 | $22.57 | 2,000 | — | — |
| 1999-09-17 | $17.94 | $22.73 | 10,800 | — | — |
| 1999-09-16 | $17.75 | $22.49 | 16,000 | — | — |
| 1999-09-15 | $18.09 | $22.93 | 1,800 | — | — |
| 1999-09-14 | $18.16 | $23.01 | 14,400 | — | — |
| 1999-09-13 | $18.25 | $23.13 | 6,800 | — | — |
| 1999-09-10 | $18.09 | $22.93 | 18,000 | — | — |
| 1999-09-09 | $17.91 | $22.69 | 9,800 | — | — |
| 1999-09-08 | $18.03 | $22.85 | 8,200 | — | — |
| 1999-09-07 | $18.03 | $22.85 | 7,000 | — | — |
| 1999-09-03 | $17.84 | $22.61 | 64,200 | — | — |
| 1999-09-02 | $17.38 | $22.02 | 13,200 | — | — |
| 1999-09-01 | $17.59 | $22.30 | 2,600 | — | — |
| 1999-08-31 | $17.53 | $22.22 | 11,200 | — | — |
| 1999-08-30 | $17.53 | $22.22 | 4,800 | — | — |
| 1999-08-27 | $17.91 | $22.69 | 11,600 | — | — |
| 1999-08-26 | $17.84 | $22.61 | 13,400 | — | — |
| 1999-08-25 | $18.22 | $23.09 | 10,000 | — | — |
| 1999-08-24 | $18.03 | $22.85 | 23,200 | — | — |
| 1999-08-23 | $17.69 | $22.42 | 6,400 | — | — |
| 1999-08-20 | $17.34 | $21.98 | 13,800 | — | — |
| 1999-08-19 | $17.28 | $21.90 | 16,000 | — | — |
| 1999-08-18 | $17.91 | $22.69 | 5,000 | — | — |
| 1999-08-17 | $18.13 | $22.97 | 33,600 | — | — |
| 1999-08-16 | $18.19 | $23.05 | 18,000 | — | — |
| 1999-08-13 | $18.25 | $23.13 | 8,400 | — | — |
| 1999-08-12 | $17.75 | $22.49 | 18,400 | — | — |
| 1999-08-11 | $17.59 | $22.30 | 35,400 | — | — |
| 1999-08-10 | $16.94 | $21.46 | 22,000 | — | — |
| 1999-08-09 | $17.19 | $21.78 | 30,800 | — | — |
| 1999-08-06 | $17.44 | $22.10 | 30,600 | — | — |
| 1999-08-05 | $17.94 | $22.73 | 18,400 | — | — |
| 1999-08-04 | $18.16 | $23.01 | 19,200 | — | — |
| 1999-08-03 | $18.31 | $22.91 | 54,600 | — | — |
| 1999-08-02 | $18.19 | $22.75 | 3,600 | — | — |
| 1999-07-30 | $18.13 | $22.68 | 19,000 | — | — |
| 1999-07-29 | $18.06 | $22.60 | 20,200 | — | — |
| 1999-07-28 | $18.22 | $22.79 | 28,200 | — | — |
| 1999-07-27 | $18.09 | $22.64 | 19,400 | — | — |
| 1999-07-26 | $18.00 | $22.52 | 9,400 | — | — |
| 1999-07-23 | $18.22 | $22.79 | 7,800 | — | — |
| 1999-07-22 | $18.34 | $22.95 | 16,200 | — | — |
| 1999-07-21 | $18.38 | $22.99 | 55,400 | — | — |
| 1999-07-20 | $18.63 | $23.30 | 3,600 | — | — |
| 1999-07-19 | $18.66 | $23.34 | 19,200 | — | — |
| 1999-07-16 | $18.50 | $23.14 | 40,000 | — | — |
| 1999-07-15 | $18.81 | $23.54 | 18,800 | — | — |
| 1999-07-14 | $18.66 | $23.34 | 20,600 | — | — |
| 1999-07-13 | $18.50 | $23.14 | 32,600 | — | — |
| 1999-07-12 | $18.50 | $23.14 | 14,200 | — | — |
| 1999-07-09 | $18.53 | $23.18 | 77,400 | — | — |
| 1999-07-08 | $18.66 | $23.34 | 13,800 | — | — |
| 1999-07-07 | $19.19 | $24.00 | 16,000 | — | — |
| 1999-07-06 | $19.38 | $24.24 | 29,800 | — | — |
| 1999-07-02 | $19.09 | $23.89 | 90,800 | — | — |
| 1999-07-01 | $18.19 | $22.75 | 8,800 | — | — |
| 1999-06-30 | $18.28 | $22.87 | 60,800 | — | — |
| 1999-06-29 | $18.13 | $22.68 | 34,400 | — | — |
| 1999-06-28 | $18.31 | $22.91 | 40,400 | — | — |
| 1999-06-25 | $18.53 | $23.18 | 26,800 | — | — |
| 1999-06-24 | $18.31 | $22.91 | 18,000 | — | — |
| 1999-06-23 | $18.63 | $23.30 | 14,200 | — | — |
| 1999-06-22 | $18.78 | $23.50 | 20,600 | — | — |
| 1999-06-21 | $18.75 | $23.46 | 29,400 | — | — |
| 1999-06-18 | $18.81 | $23.54 | 28,800 | — | — |
| 1999-06-17 | $18.84 | $23.57 | 26,200 | — | — |
| 1999-06-16 | $18.91 | $23.65 | 23,400 | — | — |
| 1999-06-15 | $18.38 | $22.99 | 13,400 | — | — |
| 1999-06-14 | $18.34 | $22.95 | 36,000 | — | — |
| 1999-06-11 | $18.34 | $22.95 | 20,200 | — | — |
| 1999-06-10 | $18.69 | $23.38 | 6,800 | — | — |
| 1999-06-09 | $18.75 | $23.46 | 23,400 | — | — |
| 1999-06-08 | $18.50 | $23.14 | 29,000 | — | — |
| 1999-06-07 | $18.78 | $23.50 | 28,600 | — | — |
| 1999-06-04 | $18.88 | $23.61 | 15,400 | — | — |
| 1999-06-03 | $18.97 | $23.73 | 10,200 | — | — |
| 1999-06-02 | $18.97 | $23.73 | 28,000 | — | — |
| 1999-06-01 | $19.16 | $23.97 | 22,800 | — | — |
| 1999-05-28 | $19.13 | $23.93 | 20,800 | — | — |
| 1999-05-27 | $19.03 | $23.81 | 21,000 | — | — |
| 1999-05-26 | $19.03 | $23.81 | 20,200 | — | — |
| 1999-05-25 | $19.00 | $23.77 | 29,400 | — | — |
| 1999-05-24 | $19.47 | $24.36 | 10,400 | — | — |
| 1999-05-21 | $19.63 | $24.55 | 60,400 | — | — |
| 1999-05-20 | $19.75 | $24.71 | 35,200 | — | — |
| 1999-05-19 | $20.16 | $25.22 | 25,400 | — | — |
| 1999-05-18 | $19.44 | $24.32 | 57,400 | — | — |
| 1999-05-17 | $19.13 | $23.93 | 43,800 | — | — |
| 1999-05-14 | $19.28 | $24.12 | 60,200 | — | — |
| 1999-05-13 | $20.13 | $25.18 | 18,400 | — | — |
| 1999-05-12 | $19.97 | $24.98 | 40,600 | — | — |
| 1999-05-11 | $20.56 | $25.72 | 26,800 | — | — |
| 1999-05-10 | $20.41 | $25.53 | 69,800 | — | — |
| 1999-05-07 | $20.25 | $25.33 | 13,400 | — | — |
| 1999-05-06 | $19.88 | $24.86 | 33,200 | — | — |
| 1999-05-05 | $20.50 | $25.65 | 26,600 | — | — |
| 1999-05-04 | $20.69 | $25.59 | 73,600 | — | — |
| 1999-05-03 | $21.06 | $26.05 | 16,600 | — | — |
| 1999-04-30 | $20.97 | $25.93 | 32,800 | — | — |
| 1999-04-29 | $20.91 | $25.86 | 35,800 | — | — |
| 1999-04-28 | $20.75 | $25.66 | 28,800 | — | — |
| 1999-04-27 | $21.00 | $25.97 | 10,400 | — | — |
| 1999-04-26 | $21.06 | $26.05 | 23,800 | — | — |
| 1999-04-23 | $21.31 | $26.36 | 100,200 | — | — |
| 1999-04-22 | $21.75 | $26.90 | 23,400 | — | — |
| 1999-04-21 | $22.22 | $27.48 | 27,600 | — | — |
| 1999-04-20 | $22.13 | $27.36 | 15,000 | — | — |
| 1999-04-19 | $22.03 | $27.25 | 27,600 | — | — |
| 1999-04-16 | $22.31 | $27.60 | 33,200 | — | — |
| 1999-04-15 | $22.22 | $27.48 | 27,000 | — | — |
| 1999-04-14 | $22.13 | $27.36 | 61,600 | — | — |
| 1999-04-13 | $22.25 | $27.52 | 57,400 | — | — |
| 1999-04-12 | $22.41 | $27.71 | 101,200 | — | — |
| 1999-04-09 | $21.69 | $26.82 | 20,200 | — | — |
| 1999-04-08 | $21.75 | $26.90 | 28,800 | — | — |
| 1999-04-07 | $21.22 | $26.24 | 31,400 | — | — |
| 1999-04-06 | $21.19 | $26.21 | 101,000 | — | — |
| 1999-04-05 | $21.28 | $26.32 | 46,000 | — | — |
| 1999-04-01 | $20.47 | $25.32 | 27,400 | — | — |
| 1999-03-31 | $20.13 | $24.89 | 16,800 | — | — |
| 1999-03-30 | $20.31 | $25.12 | 16,400 | — | — |
| 1999-03-29 | $20.13 | $24.89 | 35,600 | — | — |
| 1999-03-26 | $20.03 | $24.78 | 17,800 | — | — |
| 1999-03-25 | $20.25 | $25.05 | 19,400 | — | — |
| 1999-03-24 | $20.22 | $25.01 | 30,800 | — | — |
| 1999-03-23 | $20.38 | $25.20 | 31,800 | — | — |
| 1999-03-22 | $20.97 | $25.93 | 26,600 | — | — |
| 1999-03-19 | $20.97 | $25.93 | 21,400 | — | — |
| 1999-03-18 | $20.81 | $25.74 | 27,800 | — | — |
| 1999-03-17 | $20.81 | $25.74 | 22,000 | — | — |
| 1999-03-16 | $20.66 | $25.55 | 32,200 | — | — |
| 1999-03-15 | $21.00 | $25.97 | 20,400 | — | — |
| 1999-03-12 | $21.06 | $26.05 | 34,600 | — | — |
| 1999-03-11 | $21.06 | $26.05 | 7,600 | — | — |
| 1999-03-10 | $21.03 | $26.01 | 28,000 | — | — |
| 1999-03-09 | $21.00 | $25.97 | 24,800 | — | — |
| 1999-03-08 | $21.13 | $26.13 | 24,400 | — | — |
| 1999-03-05 | $21.28 | $26.32 | 20,200 | — | — |
| 1999-03-04 | $20.88 | $25.82 | 25,200 | — | — |
| 1999-03-03 | $20.38 | $25.20 | 19,600 | — | — |
| 1999-03-02 | $20.69 | $25.59 | 22,200 | — | — |
| 1999-03-01 | $20.78 | $25.70 | 45,200 | — | — |
| 1999-02-26 | $20.69 | $25.59 | 41,000 | — | — |
| 1999-02-25 | $20.69 | $25.59 | 62,200 | — | — |
| 1999-02-24 | $21.06 | $26.05 | 86,000 | — | — |
| 1999-02-23 | $21.47 | $26.55 | 24,200 | — | — |
| 1999-02-22 | $21.66 | $26.79 | 59,600 | — | — |
| 1999-02-19 | $21.63 | $26.75 | 27,400 | — | — |
| 1999-02-18 | $21.34 | $26.40 | 30,200 | — | — |
| 1999-02-17 | $21.06 | $26.05 | 47,400 | — | — |
| 1999-02-16 | $21.28 | $26.32 | 13,200 | — | — |
| 1999-02-12 | $21.00 | $25.97 | 9,200 | — | — |
| 1999-02-11 | $21.19 | $26.21 | 26,400 | — | — |
| 1999-02-10 | $21.25 | $26.28 | 53,000 | — | — |
| 1999-02-09 | $21.50 | $26.59 | 17,000 | — | — |
| 1999-02-08 | $21.78 | $26.94 | 7,400 | — | — |
| 1999-02-05 | $21.63 | $26.75 | 15,800 | — | — |
| 1999-02-04 | $21.84 | $27.02 | 20,200 | — | — |
| 1999-02-03 | $21.81 | $26.98 | 14,000 | — | — |
| 1999-02-02 | $21.81 | $26.69 | 23,600 | — | — |
| 1999-02-01 | $22.25 | $27.22 | 33,000 | — | — |
| 1999-01-29 | $22.00 | $26.92 | 51,800 | — | — |
| 1999-01-28 | $21.47 | $26.27 | 61,200 | — | — |
| 1999-01-27 | $21.50 | $26.31 | 44,400 | — | — |
| 1999-01-26 | $21.47 | $26.27 | 125,000 | — | — |
| 1999-01-25 | $20.50 | $25.08 | 7,400 | — | — |
| 1999-01-22 | $20.78 | $25.43 | 16,200 | — | — |
| 1999-01-21 | $21.00 | $25.69 | 242,200 | — | — |
| 1999-01-20 | $21.34 | $26.11 | 29,000 | — | — |
| 1999-01-19 | $21.47 | $26.27 | 33,000 | — | — |
| 1999-01-15 | $21.63 | $26.46 | 32,000 | — | — |
| 1999-01-14 | $20.97 | $25.66 | 62,400 | — | — |
| 1999-01-13 | $21.06 | $25.77 | 60,000 | — | — |
| 1999-01-12 | $21.84 | $26.73 | 72,200 | — | — |
| 1999-01-11 | $22.56 | $27.61 | 91,000 | — | — |
| 1999-01-08 | $22.91 | $28.03 | 60,400 | — | — |
| 1999-01-07 | $22.25 | $27.22 | 88,000 | — | — |
| 1999-01-06 | $21.84 | $26.73 | 46,800 | — | — |
| 1999-01-05 | $21.19 | $25.92 | 53,200 | — | — |
| 1999-01-04 | $20.38 | $24.93 | 37,600 | — | — |