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
- 1994-06-06 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 | $13.76 | $15.71 | 625 | — | — |
| 1999-12-30 | $13.92 | $15.89 | 4,062 | — | — |
| 1999-12-29 | $15.04 | $17.17 | 80,937 | — | — |
| 1999-12-28 | $12.92 | $14.75 | 8,125 | — | — |
| 1999-12-27 | $14.08 | $16.07 | 7,656 | — | — |
| 1999-12-23 | $13.36 | $15.25 | 19,531 | — | — |
| 1999-12-22 | $14.28 | $16.30 | 781 | — | — |
| 1999-12-21 | $14.44 | $16.48 | 781 | — | — |
| 1999-12-20 | $14.72 | $16.80 | 29,531 | — | — |
| 1999-12-17 | $14.40 | $16.44 | 8,281 | — | — |
| 1999-12-16 | $14.72 | $16.80 | 5,781 | — | — |
| 1999-12-15 | $14.52 | $16.57 | 1,719 | — | — |
| 1999-12-14 | $14.32 | $16.34 | 8,281 | — | — |
| 1999-12-13 | $14.56 | $16.62 | 2,500 | — | — |
| 1999-12-10 | $14.56 | $16.62 | 1,562 | — | — |
| 1999-12-09 | $14.56 | $16.62 | 2,969 | — | — |
| 1999-12-08 | $14.16 | $16.16 | 9,219 | — | — |
| 1999-12-07 | $14.72 | $16.80 | 781 | — | — |
| 1999-12-06 | $14.64 | $16.71 | 2,031 | — | — |
| 1999-12-03 | $15.08 | $17.21 | 0 | — | — |
| 1999-12-02 | $15.08 | $17.21 | 0 | — | — |
| 1999-12-01 | $15.20 | $17.25 | 8,594 | — | — |
| 1999-11-30 | $15.04 | $17.07 | 2,969 | — | — |
| 1999-11-29 | $14.72 | $16.71 | 2,344 | — | — |
| 1999-11-26 | $14.72 | $16.71 | 1,094 | — | — |
| 1999-11-24 | $14.44 | $16.39 | 0 | — | — |
| 1999-11-23 | $14.44 | $16.39 | 5,312 | — | — |
| 1999-11-22 | $15.04 | $17.07 | 0 | — | — |
| 1999-11-19 | $15.04 | $17.07 | 2,500 | — | — |
| 1999-11-18 | $15.04 | $17.07 | 937 | — | — |
| 1999-11-17 | $14.56 | $16.53 | 937 | — | — |
| 1999-11-16 | $15.04 | $17.07 | 2,031 | — | — |
| 1999-11-15 | $15.04 | $17.07 | 2,812 | — | — |
| 1999-11-12 | $15.08 | $17.12 | 4,062 | — | — |
| 1999-11-11 | $15.20 | $17.25 | 3,125 | — | — |
| 1999-11-10 | $14.72 | $16.71 | 22,500 | — | — |
| 1999-11-09 | $15.20 | $17.25 | 8,125 | — | — |
| 1999-11-08 | $15.36 | $17.43 | 2,031 | — | — |
| 1999-11-05 | $15.36 | $17.43 | 6,094 | — | — |
| 1999-11-04 | $15.52 | $17.61 | 781 | — | — |
| 1999-11-03 | $15.44 | $17.52 | 24,062 | — | — |
| 1999-11-02 | $15.04 | $17.07 | 4,375 | — | — |
| 1999-11-01 | $14.80 | $16.80 | 6,562 | — | — |
| 1999-10-29 | $14.96 | $16.98 | 22,031 | — | — |
| 1999-10-28 | $14.96 | $16.98 | 156 | — | — |
| 1999-10-27 | $14.96 | $16.98 | 2,187 | — | — |
| 1999-10-26 | $14.32 | $16.25 | 469 | — | — |
| 1999-10-25 | $14.72 | $16.71 | 1,250 | — | — |
| 1999-10-22 | $14.72 | $16.71 | 2,344 | — | — |
| 1999-10-21 | $14.72 | $16.71 | 2,656 | — | — |
| 1999-10-20 | $14.24 | $16.16 | 2,969 | — | — |
| 1999-10-19 | $14.32 | $16.25 | 2,969 | — | — |
| 1999-10-18 | $14.72 | $16.71 | 1,094 | — | — |
| 1999-10-15 | $15.00 | $17.02 | 35,000 | — | — |
| 1999-10-14 | $14.86 | $16.87 | 4,687 | — | — |
| 1999-10-13 | $15.04 | $17.07 | 5,781 | — | — |
| 1999-10-12 | $14.64 | $16.62 | 312 | — | — |
| 1999-10-11 | $14.76 | $16.75 | 5,156 | — | — |
| 1999-10-08 | $15.12 | $17.16 | 1,719 | — | — |
| 1999-10-07 | $15.84 | $17.98 | 20,937 | — | — |
| 1999-10-06 | $15.52 | $17.61 | 3,906 | — | — |
| 1999-10-05 | $15.52 | $17.61 | 7,031 | — | — |
| 1999-10-04 | $15.52 | $17.61 | 5,937 | — | — |
| 1999-10-01 | $15.52 | $17.61 | 10,156 | — | — |
| 1999-09-30 | $14.56 | $16.53 | 59,062 | — | — |
| 1999-09-29 | $15.68 | $17.80 | 16,719 | — | — |
| 1999-09-28 | $15.32 | $17.39 | 7,344 | — | — |
| 1999-09-27 | $15.36 | $17.43 | 2,187 | — | — |
| 1999-09-24 | $14.40 | $16.34 | 6,875 | — | — |
| 1999-09-23 | $14.40 | $16.34 | 1,250 | — | — |
| 1999-09-22 | $14.40 | $16.34 | 0 | — | — |
| 1999-09-21 | $14.40 | $16.34 | 0 | — | — |
| 1999-09-20 | $14.40 | $16.34 | 781 | — | — |
| 1999-09-17 | $13.92 | $15.80 | 1,719 | — | — |
| 1999-09-16 | $13.60 | $15.44 | 3,906 | — | — |
| 1999-09-15 | $13.84 | $15.71 | 1,875 | — | — |
| 1999-09-14 | $13.84 | $15.71 | 4,687 | — | — |
| 1999-09-13 | $14.04 | $15.94 | 3,125 | — | — |
| 1999-09-10 | $14.12 | $16.03 | 0 | — | — |
| 1999-09-09 | $14.12 | $16.03 | 4,062 | — | — |
| 1999-09-08 | $14.40 | $16.26 | 1,094 | — | — |
| 1999-09-07 | $14.40 | $16.26 | 625 | — | — |
| 1999-09-03 | $15.36 | $17.34 | 156 | — | — |
| 1999-09-02 | $14.72 | $16.62 | 0 | — | — |
| 1999-09-01 | $14.72 | $16.62 | 469 | — | — |
| 1999-08-31 | $14.40 | $16.26 | 3,281 | — | — |
| 1999-08-30 | $15.36 | $17.34 | 937 | — | — |
| 1999-08-27 | $15.36 | $17.34 | 1,406 | — | — |
| 1999-08-26 | $14.72 | $16.62 | 0 | — | — |
| 1999-08-25 | $14.72 | $16.62 | 4,531 | — | — |
| 1999-08-24 | $14.72 | $16.62 | 0 | — | — |
| 1999-08-23 | $14.72 | $16.62 | 0 | — | — |
| 1999-08-20 | $14.72 | $16.62 | 312 | — | — |
| 1999-08-19 | $15.84 | $17.88 | 312 | — | — |
| 1999-08-18 | $15.04 | $16.98 | 0 | — | — |
| 1999-08-17 | $15.04 | $16.98 | 1,719 | — | — |
| 1999-08-16 | $15.68 | $17.70 | 0 | — | — |
| 1999-08-13 | $15.68 | $17.70 | 1,719 | — | — |
| 1999-08-12 | $15.68 | $17.70 | 0 | — | — |
| 1999-08-11 | $15.68 | $17.70 | 1,094 | — | — |
| 1999-08-10 | $15.04 | $16.98 | 1,250 | — | — |
| 1999-08-09 | $15.68 | $17.70 | 10,000 | — | — |
| 1999-08-06 | $14.12 | $15.94 | 2,344 | — | — |
| 1999-08-05 | $15.04 | $16.98 | 156 | — | — |
| 1999-08-04 | $14.64 | $16.53 | 1,719 | — | — |
| 1999-08-03 | $15.68 | $17.70 | 0 | — | — |
| 1999-08-02 | $15.68 | $17.70 | 6,719 | — | — |
| 1999-07-30 | $14.12 | $15.94 | 781 | — | — |
| 1999-07-29 | $15.96 | $18.02 | 3,281 | — | — |
| 1999-07-28 | $15.36 | $17.34 | 312 | — | — |
| 1999-07-27 | $14.40 | $16.26 | 781 | — | — |
| 1999-07-26 | $14.64 | $16.53 | 5,625 | — | — |
| 1999-07-23 | $15.52 | $17.52 | 2,344 | — | — |
| 1999-07-22 | $15.32 | $17.30 | 4,531 | — | — |
| 1999-07-21 | $15.24 | $17.20 | 3,594 | — | — |
| 1999-07-20 | $15.56 | $17.57 | 11,719 | — | — |
| 1999-07-19 | $15.84 | $17.88 | 781 | — | — |
| 1999-07-16 | $15.84 | $17.88 | 312 | — | — |
| 1999-07-15 | $16.00 | $18.06 | 1,875 | — | — |
| 1999-07-14 | $16.00 | $18.06 | 1,875 | — | — |
| 1999-07-13 | $15.84 | $17.88 | 781 | — | — |
| 1999-07-12 | $16.00 | $18.06 | 16,406 | — | — |
| 1999-07-09 | $16.40 | $18.51 | 6,875 | — | — |
| 1999-07-08 | $17.04 | $19.24 | 1,719 | — | — |
| 1999-07-07 | $17.04 | $19.24 | 31,719 | — | — |
| 1999-07-06 | $17.04 | $19.24 | 9,687 | — | — |
| 1999-07-02 | $17.20 | $19.42 | 10,469 | — | — |
| 1999-07-01 | $17.24 | $19.46 | 28,125 | — | — |
| 1999-06-30 | $16.00 | $18.06 | 14,219 | — | — |
| 1999-06-29 | $15.36 | $17.34 | 625 | — | — |
| 1999-06-28 | $15.16 | $17.11 | 5,937 | — | — |
| 1999-06-25 | $15.36 | $17.34 | 9,687 | — | — |
| 1999-06-24 | $14.40 | $16.26 | 10,937 | — | — |
| 1999-06-23 | $13.76 | $15.53 | 7,344 | — | — |
| 1999-06-22 | $14.24 | $16.08 | 6,094 | — | — |
| 1999-06-21 | $14.00 | $15.80 | 0 | — | — |
| 1999-06-18 | $14.00 | $15.80 | 4,531 | — | — |
| 1999-06-17 | $14.00 | $15.80 | 0 | — | — |
| 1999-06-16 | $14.00 | $15.80 | 1,562 | — | — |
| 1999-06-15 | $14.00 | $15.80 | 5,781 | — | — |
| 1999-06-14 | $13.00 | $14.68 | 4,687 | — | — |
| 1999-06-11 | $13.04 | $14.72 | 4,687 | — | — |
| 1999-06-10 | $13.04 | $14.72 | 2,344 | — | — |
| 1999-06-09 | $13.04 | $14.63 | 8,906 | — | — |
| 1999-06-08 | $13.52 | $15.17 | 2,344 | — | — |
| 1999-06-07 | $14.08 | $15.80 | 625 | — | — |
| 1999-06-04 | $13.96 | $15.67 | 469 | — | — |
| 1999-06-03 | $14.08 | $15.80 | 2,344 | — | — |
| 1999-06-02 | $14.08 | $15.80 | 1,406 | — | — |
| 1999-06-01 | $13.96 | $15.67 | 4,531 | — | — |
| 1999-05-28 | $14.88 | $16.70 | 5,156 | — | — |
| 1999-05-27 | $14.24 | $15.98 | 1,250 | — | — |
| 1999-05-26 | $13.84 | $15.53 | 102,656 | — | — |
| 1999-05-25 | $14.32 | $16.07 | 625 | — | — |
| 1999-05-24 | $14.32 | $16.07 | 937 | — | — |
| 1999-05-21 | $14.56 | $16.34 | 0 | — | — |
| 1999-05-20 | $14.56 | $16.34 | 312 | — | — |
| 1999-05-19 | $14.56 | $16.34 | 20,156 | — | — |
| 1999-05-18 | $15.36 | $17.24 | 4,062 | — | — |
| 1999-05-17 | $14.40 | $16.16 | 469 | — | — |
| 1999-05-14 | $15.36 | $17.24 | 1,719 | — | — |
| 1999-05-13 | $14.72 | $16.52 | 2,656 | — | — |
| 1999-05-12 | $14.56 | $16.34 | 8,125 | — | — |
| 1999-05-11 | $15.36 | $17.24 | 7,500 | — | — |
| 1999-05-10 | $14.80 | $16.61 | 0 | — | — |
| 1999-05-07 | $14.80 | $16.61 | 469 | — | — |
| 1999-05-06 | $14.80 | $16.61 | 156 | — | — |
| 1999-05-05 | $14.72 | $16.52 | 312 | — | — |
| 1999-05-04 | $14.56 | $16.34 | 1,562 | — | — |
| 1999-05-03 | $15.04 | $16.88 | 312 | — | — |
| 1999-04-30 | $14.40 | $16.16 | 0 | — | — |
| 1999-04-29 | $14.40 | $16.16 | 5,000 | — | — |
| 1999-04-28 | $15.36 | $17.24 | 937 | — | — |
| 1999-04-27 | $15.20 | $17.06 | 2,969 | — | — |
| 1999-04-26 | $15.12 | $16.97 | 312 | — | — |
| 1999-04-23 | $14.80 | $16.61 | 1,094 | — | — |
| 1999-04-22 | $15.16 | $17.01 | 7,969 | — | — |
| 1999-04-21 | $15.04 | $16.88 | 312 | — | — |
| 1999-04-20 | $14.88 | $16.70 | 2,187 | — | — |
| 1999-04-19 | $15.12 | $16.97 | 6,406 | — | — |
| 1999-04-16 | $15.12 | $16.97 | 3,125 | — | — |
| 1999-04-15 | $14.88 | $16.70 | 2,500 | — | — |
| 1999-04-14 | $15.16 | $17.01 | 4,687 | — | — |
| 1999-04-13 | $14.88 | $16.70 | 469 | — | — |
| 1999-04-12 | $14.40 | $16.16 | 156 | — | — |
| 1999-04-09 | $14.44 | $16.21 | 1,562 | — | — |
| 1999-04-08 | $14.40 | $16.16 | 4,062 | — | — |
| 1999-04-07 | $14.40 | $16.16 | 2,656 | — | — |
| 1999-04-06 | $15.04 | $16.88 | 4,844 | — | — |
| 1999-04-05 | $14.48 | $16.25 | 2,656 | — | — |
| 1999-04-01 | $15.12 | $16.97 | 5,156 | — | — |
| 1999-03-31 | $14.92 | $16.74 | 5,000 | — | — |
| 1999-03-30 | $14.96 | $16.79 | 5,937 | — | — |
| 1999-03-29 | $14.84 | $16.65 | 3,437 | — | — |
| 1999-03-26 | $14.40 | $16.16 | 0 | — | — |
| 1999-03-25 | $14.40 | $16.16 | 937 | — | — |
| 1999-03-24 | $14.72 | $16.52 | 781 | — | — |
| 1999-03-23 | $14.80 | $16.61 | 781 | — | — |
| 1999-03-22 | $14.48 | $16.25 | 1,875 | — | — |
| 1999-03-19 | $14.72 | $16.52 | 5,156 | — | — |
| 1999-03-18 | $15.36 | $17.24 | 1,562 | — | — |
| 1999-03-17 | $15.04 | $16.88 | 1,562 | — | — |
| 1999-03-16 | $15.52 | $17.42 | 2,031 | — | — |
| 1999-03-15 | $15.12 | $16.97 | 1,719 | — | — |
| 1999-03-12 | $15.36 | $17.24 | 2,812 | — | — |
| 1999-03-11 | $15.36 | $17.24 | 1,094 | — | — |
| 1999-03-10 | $16.40 | $18.33 | 156 | — | — |
| 1999-03-09 | $15.84 | $17.70 | 4,219 | — | — |
| 1999-03-08 | $15.96 | $17.83 | 1,719 | — | — |
| 1999-03-05 | $15.80 | $17.66 | 10,625 | — | — |
| 1999-03-04 | $15.40 | $17.21 | 12,969 | — | — |
| 1999-03-03 | $14.60 | $16.31 | 2,187 | — | — |
| 1999-03-02 | $15.04 | $16.81 | 3,125 | — | — |
| 1999-03-01 | $14.72 | $16.45 | 2,344 | — | — |
| 1999-02-26 | $14.92 | $16.67 | 469 | — | — |
| 1999-02-25 | $15.04 | $16.81 | 2,969 | — | — |
| 1999-02-24 | $14.91 | $16.66 | 0 | — | — |
| 1999-02-23 | $14.91 | $16.66 | 14,219 | — | — |
| 1999-02-22 | $15.60 | $17.43 | 4,219 | — | — |
| 1999-02-19 | $15.68 | $17.52 | 312 | — | — |
| 1999-02-18 | $15.04 | $16.81 | 6,406 | — | — |
| 1999-02-17 | $15.52 | $17.34 | 27,812 | — | — |
| 1999-02-16 | $14.40 | $16.09 | 32,969 | — | — |
| 1999-02-12 | $15.28 | $17.07 | 12,187 | — | — |
| 1999-02-11 | $15.28 | $17.07 | 12,500 | — | — |
| 1999-02-10 | $14.63 | $16.35 | 0 | — | — |
| 1999-02-09 | $14.63 | $16.35 | 15,937 | — | — |
| 1999-02-08 | $14.32 | $16.00 | 14,687 | — | — |
| 1999-02-05 | $16.40 | $18.33 | 1,250 | — | — |
| 1999-02-04 | $15.92 | $17.79 | 1,406 | — | — |
| 1999-02-03 | $15.68 | $17.52 | 2,969 | — | — |
| 1999-02-02 | $15.04 | $16.81 | 1,406 | — | — |
| 1999-02-01 | $16.56 | $18.51 | 1,250 | — | — |
| 1999-01-29 | $16.64 | $18.59 | 0 | — | — |
| 1999-01-28 | $16.64 | $18.59 | 781 | — | — |
| 1999-01-27 | $16.56 | $18.51 | 3,437 | — | — |
| 1999-01-26 | $16.00 | $17.88 | 5,156 | — | — |
| 1999-01-25 | $16.56 | $18.51 | 469 | — | — |
| 1999-01-22 | $16.56 | $18.51 | 6,562 | — | — |
| 1999-01-21 | $16.00 | $17.88 | 1,875 | — | — |
| 1999-01-20 | $16.56 | $18.51 | 625 | — | — |
| 1999-01-19 | $16.56 | $18.51 | 13,906 | — | — |
| 1999-01-15 | $16.52 | $18.46 | 7,500 | — | — |
| 1999-01-14 | $17.28 | $19.31 | 469 | — | — |
| 1999-01-13 | $17.44 | $19.49 | 0 | — | — |
| 1999-01-12 | $17.44 | $19.49 | 0 | — | — |
| 1999-01-11 | $17.44 | $19.49 | 312 | — | — |
| 1999-01-08 | $16.68 | $18.64 | 2,500 | — | — |
| 1999-01-07 | $17.60 | $19.67 | 1,250 | — | — |
| 1999-01-06 | $17.60 | $19.67 | 156 | — | — |
| 1999-01-05 | $17.14 | $19.15 | 4,531 | — | — |
| 1999-01-04 | $17.68 | $19.76 | 0 | — | — |