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
- 1994-05-16 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 | $17.81 | 21,670 | — | — |
| 1999-12-30 | $17.50 | $17.50 | 134,170 | — | — |
| 1999-12-29 | $18.13 | $18.13 | 83,820 | — | — |
| 1999-12-28 | $17.19 | $17.19 | 64,390 | — | — |
| 1999-12-27 | $16.25 | $16.25 | 59,840 | — | — |
| 1999-12-23 | $15.78 | $15.78 | 52,420 | — | — |
| 1999-12-22 | $15.63 | $15.62 | 43,590 | — | — |
| 1999-12-21 | $15.94 | $15.94 | 104,030 | — | — |
| 1999-12-20 | $16.25 | $16.25 | 46,560 | — | — |
| 1999-12-17 | $16.25 | $16.25 | 57,030 | — | — |
| 1999-12-16 | $16.25 | $16.25 | 42,460 | — | — |
| 1999-12-15 | $15.94 | $15.94 | 128,050 | — | — |
| 1999-12-14 | $15.94 | $15.94 | 142,800 | — | — |
| 1999-12-13 | $16.56 | $16.56 | 97,300 | — | — |
| 1999-12-10 | $17.19 | $17.19 | 29,790 | — | — |
| 1999-12-09 | $16.88 | $16.88 | 50,500 | — | — |
| 1999-12-08 | $17.19 | $17.19 | 54,760 | — | — |
| 1999-12-07 | $16.25 | $16.25 | 188,490 | — | — |
| 1999-12-06 | $16.25 | $16.25 | 128,150 | — | — |
| 1999-12-03 | $16.56 | $16.56 | 96,670 | — | — |
| 1999-12-02 | $16.88 | $16.88 | 139,160 | — | — |
| 1999-12-01 | $18.13 | $18.13 | 54,420 | — | — |
| 1999-11-30 | $18.44 | $18.44 | 84,190 | — | — |
| 1999-11-29 | $18.75 | $18.75 | 166,120 | — | — |
| 1999-11-26 | $19.69 | $19.69 | 144,460 | — | — |
| 1999-11-24 | $20.00 | $20.00 | 112,790 | — | — |
| 1999-11-23 | $19.69 | $19.69 | 183,030 | — | — |
| 1999-11-22 | $19.38 | $19.37 | 113,250 | — | — |
| 1999-11-19 | $20.31 | $20.31 | 82,910 | — | — |
| 1999-11-18 | $20.00 | $20.00 | 138,560 | — | — |
| 1999-11-17 | $19.38 | $19.37 | 131,560 | — | — |
| 1999-11-16 | $18.13 | $18.13 | 135,300 | — | — |
| 1999-11-15 | $17.81 | $17.81 | 106,440 | — | — |
| 1999-11-12 | $15.94 | $15.94 | 34,130 | — | — |
| 1999-11-11 | $15.94 | $15.94 | 40,420 | — | — |
| 1999-11-10 | $16.56 | $16.56 | 87,030 | — | — |
| 1999-11-09 | $15.31 | $15.31 | 189,690 | — | — |
| 1999-11-08 | $15.94 | $15.94 | 45,470 | — | — |
| 1999-11-05 | $16.56 | $16.56 | 79,940 | — | — |
| 1999-11-04 | $16.88 | $16.88 | 56,760 | — | — |
| 1999-11-03 | $16.88 | $16.88 | 27,400 | — | — |
| 1999-11-02 | $16.88 | $16.88 | 50,270 | — | — |
| 1999-11-01 | $17.34 | $17.34 | 77,850 | — | — |
| 1999-10-29 | $18.13 | $18.13 | 123,410 | — | — |
| 1999-10-28 | $18.13 | $18.13 | 106,520 | — | — |
| 1999-10-27 | $17.81 | $17.81 | 148,670 | — | — |
| 1999-10-26 | $16.56 | $16.56 | 165,690 | — | — |
| 1999-10-25 | $17.81 | $17.81 | 114,020 | — | — |
| 1999-10-22 | $17.81 | $17.81 | 54,480 | — | — |
| 1999-10-21 | $18.13 | $18.13 | 26,400 | — | — |
| 1999-10-20 | $18.44 | $18.44 | 40,510 | — | — |
| 1999-10-19 | $18.13 | $18.13 | 39,150 | — | — |
| 1999-10-18 | $19.38 | $19.37 | 59,850 | — | — |
| 1999-10-15 | $19.38 | $19.37 | 86,300 | — | — |
| 1999-10-14 | $20.00 | $20.00 | 109,430 | — | — |
| 1999-10-13 | $20.00 | $20.00 | 75,360 | — | — |
| 1999-10-12 | $19.69 | $19.69 | 136,300 | — | — |
| 1999-10-11 | $19.06 | $19.06 | 169,470 | — | — |
| 1999-10-08 | $19.69 | $19.69 | 109,020 | — | — |
| 1999-10-07 | $21.25 | $21.25 | 68,640 | — | — |
| 1999-10-06 | $22.19 | $22.19 | 68,910 | — | — |
| 1999-10-05 | $23.75 | $23.75 | 323,160 | — | — |
| 1999-10-04 | $22.81 | $22.81 | 181,760 | — | — |
| 1999-10-01 | $20.63 | $20.62 | 147,490 | — | — |
| 1999-09-30 | $20.00 | $20.00 | 246,660 | — | — |
| 1999-09-29 | $20.78 | $20.78 | 164,650 | — | — |
| 1999-09-28 | $23.75 | $23.75 | 554,810 | — | — |
| 1999-09-27 | $20.00 | $20.00 | 364,510 | — | — |
| 1999-09-24 | $16.88 | $16.88 | 81,670 | — | — |
| 1999-09-23 | $16.88 | $16.88 | 67,950 | — | — |
| 1999-09-22 | $17.19 | $17.19 | 203,690 | — | — |
| 1999-09-21 | $16.88 | $16.88 | 91,220 | — | — |
| 1999-09-20 | $15.00 | $15.00 | 17,470 | — | — |
| 1999-09-17 | $15.00 | $15.00 | 44,310 | — | — |
| 1999-09-16 | $15.94 | $15.94 | 17,170 | — | — |
| 1999-09-15 | $16.88 | $16.88 | 21,260 | — | — |
| 1999-09-14 | $16.88 | $16.88 | 32,100 | — | — |
| 1999-09-13 | $17.81 | $17.81 | 17,030 | — | — |
| 1999-09-10 | $17.81 | $17.81 | 41,010 | — | — |
| 1999-09-09 | $18.13 | $18.13 | 40,270 | — | — |
| 1999-09-08 | $17.19 | $17.19 | 21,000 | — | — |
| 1999-09-07 | $17.19 | $17.19 | 56,870 | — | — |
| 1999-09-03 | $16.88 | $16.88 | 20,180 | — | — |
| 1999-09-02 | $16.88 | $16.88 | 48,370 | — | — |
| 1999-09-01 | $17.19 | $17.19 | 24,290 | — | — |
| 1999-08-31 | $17.50 | $17.50 | 64,960 | — | — |
| 1999-08-30 | $17.19 | $17.19 | 19,320 | — | — |
| 1999-08-27 | $17.50 | $17.50 | 31,760 | — | — |
| 1999-08-26 | $16.25 | $16.25 | 14,430 | — | — |
| 1999-08-25 | $15.31 | $15.31 | 18,990 | — | — |
| 1999-08-24 | $15.00 | $15.00 | 25,420 | — | — |
| 1999-08-23 | $15.00 | $15.00 | 23,250 | — | — |
| 1999-08-20 | $15.63 | $15.62 | 32,870 | — | — |
| 1999-08-19 | $16.56 | $16.56 | 70,880 | — | — |
| 1999-08-18 | $16.25 | $16.25 | 74,700 | — | — |
| 1999-08-17 | $17.50 | $17.50 | 23,370 | — | — |
| 1999-08-16 | $15.31 | $15.31 | 19,130 | — | — |
| 1999-08-13 | $17.19 | $17.19 | 27,260 | — | — |
| 1999-08-12 | $17.50 | $17.50 | 72,250 | — | — |
| 1999-08-11 | $16.56 | $16.56 | 57,670 | — | — |
| 1999-08-10 | $14.38 | $14.38 | 30,640 | — | — |
| 1999-08-09 | $13.13 | $13.13 | 24,580 | — | — |
| 1999-08-06 | $12.50 | $12.50 | 14,240 | — | — |
| 1999-08-05 | $13.13 | $13.13 | 18,010 | — | — |
| 1999-08-04 | $13.13 | $13.13 | 43,600 | — | — |
| 1999-08-03 | $12.50 | $12.50 | 25,170 | — | — |
| 1999-08-02 | $12.50 | $12.50 | 45,830 | — | — |
| 1999-07-30 | $13.44 | $13.44 | 34,650 | — | — |
| 1999-07-29 | $13.75 | $13.75 | 54,650 | — | — |
| 1999-07-28 | $13.13 | $13.13 | 16,700 | — | — |
| 1999-07-27 | $13.44 | $13.44 | 18,350 | — | — |
| 1999-07-26 | $13.44 | $13.44 | 22,480 | — | — |
| 1999-07-23 | $14.06 | $14.06 | 14,790 | — | — |
| 1999-07-22 | $13.75 | $13.75 | 54,520 | — | — |
| 1999-07-21 | $14.06 | $14.06 | 32,590 | — | — |
| 1999-07-20 | $13.75 | $13.75 | 30,590 | — | — |
| 1999-07-19 | $14.06 | $14.06 | 85,140 | — | — |
| 1999-07-16 | $14.69 | $14.69 | 27,740 | — | — |
| 1999-07-15 | $13.75 | $13.75 | 21,880 | — | — |
| 1999-07-14 | $13.75 | $13.75 | 28,590 | — | — |
| 1999-07-13 | $13.75 | $13.75 | 33,820 | — | — |
| 1999-07-12 | $14.38 | $14.38 | 25,870 | — | — |
| 1999-07-09 | $15.00 | $15.00 | 18,380 | — | — |
| 1999-07-08 | $15.00 | $15.00 | 67,370 | — | — |
| 1999-07-07 | $15.31 | $15.31 | 52,900 | — | — |
| 1999-07-06 | $16.88 | $16.88 | 39,220 | — | — |
| 1999-07-02 | $17.50 | $17.50 | 15,710 | — | — |
| 1999-07-01 | $17.19 | $17.19 | 43,180 | — | — |
| 1999-06-30 | $17.50 | $17.50 | 14,470 | — | — |
| 1999-06-29 | $17.19 | $17.19 | 26,440 | — | — |
| 1999-06-28 | $17.50 | $17.50 | 10,820 | — | — |
| 1999-06-25 | $16.88 | $16.88 | 26,360 | — | — |
| 1999-06-24 | $17.19 | $17.19 | 16,600 | — | — |
| 1999-06-23 | $17.50 | $17.50 | 27,520 | — | — |
| 1999-06-22 | $17.50 | $17.50 | 13,080 | — | — |
| 1999-06-21 | $17.50 | $17.50 | 5,820 | — | — |
| 1999-06-18 | $18.13 | $18.13 | 14,640 | — | — |
| 1999-06-17 | $17.66 | $17.66 | 10,380 | — | — |
| 1999-06-16 | $17.19 | $17.19 | 27,100 | — | — |
| 1999-06-15 | $17.50 | $17.50 | 30,460 | — | — |
| 1999-06-14 | $17.19 | $17.19 | 48,840 | — | — |
| 1999-06-11 | $18.44 | $18.44 | 17,580 | — | — |
| 1999-06-10 | $17.50 | $17.50 | 40,490 | — | — |
| 1999-06-09 | $17.19 | $17.19 | 44,450 | — | — |
| 1999-06-08 | $18.13 | $18.13 | 25,600 | — | — |
| 1999-06-07 | $18.75 | $18.75 | 59,680 | — | — |
| 1999-06-04 | $18.13 | $18.13 | 26,810 | — | — |
| 1999-06-03 | $18.75 | $18.75 | 41,420 | — | — |
| 1999-06-02 | $18.44 | $18.44 | 25,450 | — | — |
| 1999-06-01 | $18.75 | $18.75 | 28,060 | — | — |
| 1999-05-28 | $18.75 | $18.75 | 22,140 | — | — |
| 1999-05-27 | $19.06 | $19.06 | 28,320 | — | — |
| 1999-05-26 | $19.69 | $19.69 | 17,450 | — | — |
| 1999-05-25 | $20.00 | $20.00 | 39,580 | — | — |
| 1999-05-24 | $20.63 | $20.62 | 9,370 | — | — |
| 1999-05-21 | $20.94 | $20.94 | 18,050 | — | — |
| 1999-05-20 | $20.63 | $20.62 | 7,340 | — | — |
| 1999-05-19 | $21.25 | $21.25 | 23,080 | — | — |
| 1999-05-18 | $20.94 | $20.94 | 14,380 | — | — |
| 1999-05-17 | $21.25 | $21.25 | 11,300 | — | — |
| 1999-05-14 | $21.56 | $21.56 | 16,840 | — | — |
| 1999-05-13 | $21.25 | $21.25 | 13,520 | — | — |
| 1999-05-12 | $21.25 | $21.25 | 8,640 | — | — |
| 1999-05-11 | $21.88 | $21.87 | 24,120 | — | — |
| 1999-05-10 | $20.94 | $20.94 | 52,230 | — | — |
| 1999-05-07 | $21.56 | $21.56 | 39,900 | — | — |
| 1999-05-06 | $24.38 | $24.38 | 50,530 | — | — |
| 1999-05-05 | $22.19 | $22.19 | 36,690 | — | — |
| 1999-05-04 | $21.56 | $21.56 | 10,070 | — | — |
| 1999-05-03 | $22.50 | $22.50 | 14,820 | — | — |
| 1999-04-30 | $21.88 | $21.87 | 48,840 | — | — |
| 1999-04-29 | $23.44 | $23.44 | 20,510 | — | — |
| 1999-04-28 | $20.63 | $20.62 | 10,780 | — | — |
| 1999-04-27 | $20.94 | $20.94 | 9,980 | — | — |
| 1999-04-26 | $20.63 | $20.62 | 16,700 | — | — |
| 1999-04-23 | $21.56 | $21.56 | 7,780 | — | — |
| 1999-04-22 | $21.56 | $21.56 | 20,890 | — | — |
| 1999-04-21 | $21.25 | $21.25 | 9,960 | — | — |
| 1999-04-20 | $23.44 | $23.44 | 10,280 | — | — |
| 1999-04-19 | $23.44 | $23.44 | 23,330 | — | — |
| 1999-04-16 | $23.44 | $23.44 | 41,200 | — | — |
| 1999-04-15 | $23.13 | $23.13 | 21,990 | — | — |
| 1999-04-14 | $20.00 | $20.00 | 13,770 | — | — |
| 1999-04-13 | $21.56 | $21.56 | 6,730 | — | — |
| 1999-04-12 | $21.88 | $21.87 | 10,150 | — | — |
| 1999-04-09 | $21.25 | $21.25 | 4,590 | — | — |
| 1999-04-08 | $22.50 | $22.50 | 5,710 | — | — |
| 1999-04-07 | $21.56 | $21.56 | 14,760 | — | — |
| 1999-04-06 | $21.88 | $21.87 | 9,320 | — | — |
| 1999-04-05 | $20.94 | $20.94 | 13,650 | — | — |
| 1999-04-01 | $21.88 | $21.87 | 14,500 | — | — |
| 1999-03-31 | $20.63 | $20.62 | 11,100 | — | — |
| 1999-03-30 | $20.31 | $20.31 | 39,530 | — | — |
| 1999-03-29 | $21.25 | $21.25 | 17,590 | — | — |
| 1999-03-26 | $21.25 | $21.25 | 12,260 | — | — |
| 1999-03-25 | $22.81 | $22.81 | 11,520 | — | — |
| 1999-03-24 | $23.13 | $23.13 | 9,280 | — | — |
| 1999-03-23 | $23.13 | $23.13 | 12,120 | — | — |
| 1999-03-22 | $23.13 | $23.13 | 10,910 | — | — |
| 1999-03-19 | $23.44 | $23.44 | 4,280 | — | — |
| 1999-03-18 | $23.13 | $23.13 | 19,400 | — | — |
| 1999-03-17 | $23.75 | $23.75 | 8,260 | — | — |
| 1999-03-16 | $23.13 | $23.13 | 27,370 | — | — |
| 1999-03-15 | $25.00 | $25.00 | 21,800 | — | — |
| 1999-03-12 | $27.81 | $27.81 | 14,630 | — | — |
| 1999-03-11 | $28.13 | $28.13 | 13,440 | — | — |
| 1999-03-10 | $28.13 | $28.13 | 26,000 | — | — |
| 1999-03-09 | $28.13 | $28.13 | 75,260 | — | — |
| 1999-03-08 | $25.31 | $25.31 | 12,020 | — | — |
| 1999-03-05 | $24.38 | $24.38 | 4,350 | — | — |
| 1999-03-04 | $25.00 | $25.00 | 9,890 | — | — |
| 1999-03-03 | $23.75 | $23.75 | 4,250 | — | — |
| 1999-03-02 | $24.38 | $24.38 | 9,000 | — | — |
| 1999-03-01 | $24.06 | $24.06 | 8,110 | — | — |
| 1999-02-26 | $22.81 | $22.81 | 12,850 | — | — |
| 1999-02-25 | $23.13 | $23.13 | 3,730 | — | — |
| 1999-02-24 | $23.75 | $23.75 | 6,460 | — | — |
| 1999-02-23 | $22.81 | $22.81 | 6,910 | — | — |
| 1999-02-22 | $22.81 | $22.81 | 6,990 | — | — |
| 1999-02-19 | $23.44 | $23.44 | 16,020 | — | — |
| 1999-02-18 | $24.06 | $24.06 | 4,460 | — | — |
| 1999-02-17 | $23.75 | $23.75 | 6,550 | — | — |
| 1999-02-16 | $23.75 | $23.75 | 20,980 | — | — |
| 1999-02-12 | $24.38 | $24.38 | 13,820 | — | — |
| 1999-02-11 | $23.44 | $23.44 | 4,970 | — | — |
| 1999-02-10 | $23.44 | $23.44 | 11,680 | — | — |
| 1999-02-09 | $24.69 | $24.69 | 12,380 | — | — |
| 1999-02-08 | $25.63 | $25.62 | 7,900 | — | — |
| 1999-02-05 | $25.31 | $25.31 | 12,770 | — | — |
| 1999-02-04 | $25.00 | $25.00 | 8,970 | — | — |
| 1999-02-03 | $24.06 | $24.06 | 8,520 | — | — |
| 1999-02-02 | $24.69 | $24.69 | 7,970 | — | — |
| 1999-02-01 | $24.69 | $24.69 | 15,070 | — | — |
| 1999-01-29 | $24.38 | $24.38 | 11,680 | — | — |
| 1999-01-28 | $23.75 | $23.75 | 19,290 | — | — |
| 1999-01-27 | $22.50 | $22.50 | 24,120 | — | — |
| 1999-01-26 | $24.38 | $24.38 | 13,640 | — | — |
| 1999-01-25 | $24.38 | $24.38 | 42,880 | — | — |
| 1999-01-22 | $24.38 | $24.38 | 26,190 | — | — |
| 1999-01-21 | $26.88 | $26.88 | 23,560 | — | — |
| 1999-01-20 | $24.38 | $24.38 | 13,810 | — | — |
| 1999-01-19 | $25.00 | $25.00 | 14,810 | — | — |
| 1999-01-15 | $25.00 | $25.00 | 10,230 | — | — |
| 1999-01-14 | $24.38 | $24.38 | 24,390 | — | — |
| 1999-01-13 | $25.00 | $25.00 | 54,520 | — | — |
| 1999-01-12 | $25.63 | $25.62 | 33,970 | — | — |
| 1999-01-11 | $27.97 | $27.97 | 16,210 | — | — |
| 1999-01-08 | $28.13 | $28.13 | 24,340 | — | — |
| 1999-01-07 | $28.75 | $28.75 | 40,330 | — | — |
| 1999-01-06 | $28.75 | $28.75 | 10,460 | — | — |
| 1999-01-05 | $28.75 | $28.75 | 12,060 | — | — |
| 1999-01-04 | $27.81 | $27.81 | 16,410 | — | — |