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
- 1994-04-08 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 | $15.08 | $16.13 | 0 | — | — |
| 1999-12-30 | $15.08 | $16.13 | 1,210 | — | — |
| 1999-12-29 | $15.29 | $16.35 | 1,694 | — | — |
| 1999-12-28 | $14.88 | $15.91 | 22,385 | — | — |
| 1999-12-27 | $16.12 | $17.23 | 0 | — | — |
| 1999-12-23 | $16.12 | $17.23 | 3,146 | — | — |
| 1999-12-22 | $16.12 | $17.23 | 0 | — | — |
| 1999-12-21 | $16.12 | $17.23 | 726 | — | — |
| 1999-12-20 | $15.91 | $17.01 | 121 | — | — |
| 1999-12-17 | $15.91 | $17.01 | 3,630 | — | — |
| 1999-12-16 | $16.74 | $17.89 | 2,904 | — | — |
| 1999-12-15 | $16.53 | $17.67 | 1,936 | — | — |
| 1999-12-14 | $16.32 | $17.45 | 4,356 | — | — |
| 1999-12-13 | $16.01 | $17.12 | 0 | — | — |
| 1999-12-10 | $16.01 | $17.12 | 0 | — | — |
| 1999-12-09 | $16.01 | $17.12 | 10,648 | — | — |
| 1999-12-08 | $16.84 | $18.00 | 2,420 | — | — |
| 1999-12-07 | $16.01 | $17.12 | 121 | — | — |
| 1999-12-06 | $16.01 | $17.12 | 0 | — | — |
| 1999-12-03 | $16.01 | $17.12 | 0 | — | — |
| 1999-12-02 | $16.01 | $17.12 | 1,210 | — | — |
| 1999-12-01 | $16.63 | $17.78 | 0 | — | — |
| 1999-11-30 | $16.63 | $17.78 | 968 | — | — |
| 1999-11-29 | $16.74 | $17.89 | 2,904 | — | — |
| 1999-11-26 | $16.94 | $18.11 | 0 | — | — |
| 1999-11-24 | $16.94 | $18.11 | 2,541 | — | — |
| 1999-11-23 | $16.53 | $17.67 | 2,662 | — | — |
| 1999-11-22 | $16.89 | $18.06 | 1,573 | — | — |
| 1999-11-19 | $16.89 | $18.06 | 1,210 | — | — |
| 1999-11-18 | $16.84 | $18.00 | 2,662 | — | — |
| 1999-11-17 | $16.79 | $17.95 | 242 | — | — |
| 1999-11-16 | $16.79 | $17.95 | 363 | — | — |
| 1999-11-15 | $16.79 | $17.95 | 0 | — | — |
| 1999-11-12 | $16.79 | $17.95 | 605 | — | — |
| 1999-11-11 | $16.94 | $18.11 | 0 | — | — |
| 1999-11-10 | $16.94 | $18.11 | 2,662 | — | — |
| 1999-11-09 | $16.89 | $18.06 | 7,381 | — | — |
| 1999-11-08 | $16.94 | $18.11 | 0 | — | — |
| 1999-11-05 | $16.94 | $18.11 | 1,573 | — | — |
| 1999-11-04 | $16.32 | $17.45 | 0 | — | — |
| 1999-11-03 | $16.32 | $17.45 | 1,815 | — | — |
| 1999-11-02 | $16.32 | $17.45 | 1,573 | — | — |
| 1999-11-01 | $16.94 | $18.11 | 0 | — | — |
| 1999-10-29 | $16.94 | $18.11 | 726 | — | — |
| 1999-10-28 | $16.94 | $18.11 | 3,388 | — | — |
| 1999-10-27 | $18.18 | $19.44 | 363 | — | — |
| 1999-10-26 | $17.46 | $18.67 | 2,783 | — | — |
| 1999-10-25 | $16.94 | $18.11 | 5,082 | — | — |
| 1999-10-22 | $16.53 | $17.67 | 484 | — | — |
| 1999-10-21 | $17.36 | $18.56 | 3,146 | — | — |
| 1999-10-20 | $16.74 | $17.89 | 0 | — | — |
| 1999-10-19 | $16.74 | $17.89 | 1,089 | — | — |
| 1999-10-18 | $15.70 | $16.79 | 968 | — | — |
| 1999-10-15 | $17.15 | $18.34 | 0 | — | — |
| 1999-10-14 | $17.15 | $18.34 | 0 | — | — |
| 1999-10-13 | $17.15 | $18.34 | 242 | — | — |
| 1999-10-12 | $17.15 | $18.34 | 0 | — | — |
| 1999-10-11 | $17.15 | $18.34 | 0 | — | — |
| 1999-10-08 | $17.15 | $18.34 | 0 | — | — |
| 1999-10-07 | $17.15 | $18.34 | 0 | — | — |
| 1999-10-06 | $17.15 | $18.34 | 0 | — | — |
| 1999-10-05 | $17.15 | $18.34 | 0 | — | — |
| 1999-10-04 | $17.15 | $18.34 | 0 | — | — |
| 1999-10-01 | $17.15 | $18.34 | 0 | — | — |
| 1999-09-30 | $17.15 | $18.34 | 2,420 | — | — |
| 1999-09-29 | $16.53 | $17.67 | 6,534 | — | — |
| 1999-09-28 | $16.06 | $17.18 | 3,267 | — | — |
| 1999-09-27 | $15.91 | $17.01 | 242 | — | — |
| 1999-09-24 | $15.81 | $16.90 | 0 | — | — |
| 1999-09-23 | $15.81 | $16.90 | 363 | — | — |
| 1999-09-22 | $16.22 | $17.34 | 19,239 | — | — |
| 1999-09-21 | $15.81 | $16.90 | 242 | — | — |
| 1999-09-20 | $15.96 | $17.06 | 7,986 | — | — |
| 1999-09-17 | $16.32 | $17.45 | 121 | — | — |
| 1999-09-16 | $15.60 | $16.68 | 0 | — | — |
| 1999-09-15 | $15.60 | $16.68 | 5,445 | — | — |
| 1999-09-14 | $15.91 | $17.01 | 726 | — | — |
| 1999-09-13 | $15.91 | $17.01 | 1,573 | — | — |
| 1999-09-10 | $15.70 | $16.79 | 1,210 | — | — |
| 1999-09-09 | $15.70 | $16.79 | 6,897 | — | — |
| 1999-09-08 | $16.01 | $17.12 | 8,470 | — | — |
| 1999-09-07 | $16.63 | $17.78 | 4,598 | — | — |
| 1999-09-03 | $17.56 | $18.78 | 242 | — | — |
| 1999-09-02 | $17.15 | $18.34 | 4,235 | — | — |
| 1999-09-01 | $17.36 | $18.56 | 0 | — | — |
| 1999-08-31 | $17.36 | $18.56 | 121 | — | — |
| 1999-08-30 | $17.98 | $19.22 | 968 | — | — |
| 1999-08-27 | $19.01 | $20.32 | 3,146 | — | — |
| 1999-08-26 | $18.60 | $19.88 | 1,331 | — | — |
| 1999-08-25 | $18.67 | $19.96 | 4,356 | — | — |
| 1999-08-24 | $19.42 | $20.77 | 0 | — | — |
| 1999-08-23 | $19.42 | $20.77 | 0 | — | — |
| 1999-08-20 | $19.42 | $20.77 | 0 | — | — |
| 1999-08-19 | $19.42 | $20.77 | 0 | — | — |
| 1999-08-18 | $19.42 | $20.77 | 0 | — | — |
| 1999-08-17 | $19.42 | $20.77 | 1,210 | — | — |
| 1999-08-16 | $19.52 | $20.88 | 8,107 | — | — |
| 1999-08-13 | $19.42 | $20.77 | 0 | — | — |
| 1999-08-12 | $19.42 | $20.77 | 5,082 | — | — |
| 1999-08-11 | $19.52 | $20.88 | 484 | — | — |
| 1999-08-10 | $19.32 | $20.65 | 9,196 | — | — |
| 1999-08-09 | $19.11 | $20.43 | 4,114 | — | — |
| 1999-08-06 | $19.11 | $20.43 | 121 | — | — |
| 1999-08-05 | $19.11 | $20.43 | 605 | — | — |
| 1999-08-04 | $19.21 | $20.54 | 1,694 | — | — |
| 1999-08-03 | $19.37 | $20.71 | 3,267 | — | — |
| 1999-08-02 | $19.52 | $20.88 | 11,858 | — | — |
| 1999-07-30 | $19.11 | $20.43 | 2,057 | — | — |
| 1999-07-29 | $19.63 | $20.99 | 0 | — | — |
| 1999-07-28 | $19.63 | $20.99 | 0 | — | — |
| 1999-07-27 | $19.63 | $20.99 | 3,267 | — | — |
| 1999-07-26 | $19.11 | $20.43 | 0 | — | — |
| 1999-07-23 | $19.11 | $20.43 | 0 | — | — |
| 1999-07-22 | $19.11 | $20.43 | 0 | — | — |
| 1999-07-21 | $19.11 | $20.43 | 0 | — | — |
| 1999-07-20 | $19.11 | $20.43 | 4,235 | — | — |
| 1999-07-19 | $19.63 | $20.99 | 0 | — | — |
| 1999-07-16 | $19.63 | $20.99 | 0 | — | — |
| 1999-07-15 | $19.63 | $20.99 | 726 | — | — |
| 1999-07-14 | $19.11 | $20.43 | 2,662 | — | — |
| 1999-07-13 | $19.52 | $20.88 | 14,157 | — | — |
| 1999-07-12 | $19.42 | $20.77 | 968 | — | — |
| 1999-07-09 | $20.56 | $21.98 | 726 | — | — |
| 1999-07-08 | $19.83 | $21.21 | 1,089 | — | — |
| 1999-07-07 | $19.01 | $20.32 | 363 | — | — |
| 1999-07-06 | $19.63 | $20.99 | 3,751 | — | — |
| 1999-07-02 | $19.94 | $21.32 | 12,221 | — | — |
| 1999-07-01 | $18.29 | $19.55 | 3,630 | — | — |
| 1999-06-30 | $17.56 | $18.78 | 0 | — | — |
| 1999-06-29 | $17.56 | $18.78 | 1,573 | — | — |
| 1999-06-28 | $16.74 | $17.89 | 484 | — | — |
| 1999-06-25 | $16.94 | $18.11 | 605 | — | — |
| 1999-06-24 | $17.15 | $18.34 | 0 | — | — |
| 1999-06-23 | $17.15 | $18.34 | 2,420 | — | — |
| 1999-06-22 | $17.15 | $18.34 | 242 | — | — |
| 1999-06-21 | $17.15 | $18.34 | 847 | — | — |
| 1999-06-18 | $16.74 | $17.89 | 1,815 | — | — |
| 1999-06-17 | $16.84 | $18.00 | 5,808 | — | — |
| 1999-06-16 | $17.05 | $18.22 | 605 | — | — |
| 1999-06-15 | $16.74 | $17.89 | 605 | — | — |
| 1999-06-14 | $17.36 | $18.56 | 0 | — | — |
| 1999-06-11 | $17.36 | $18.56 | 1,815 | — | — |
| 1999-06-10 | $16.53 | $17.67 | 0 | — | — |
| 1999-06-09 | $16.53 | $17.67 | 1,815 | — | — |
| 1999-06-08 | $16.94 | $18.11 | 1,936 | — | — |
| 1999-06-07 | $16.43 | $17.56 | 0 | — | — |
| 1999-06-04 | $16.43 | $17.56 | 2,541 | — | — |
| 1999-06-03 | $17.36 | $18.56 | 2,541 | — | — |
| 1999-06-02 | $16.43 | $17.56 | 6,050 | — | — |
| 1999-06-01 | $16.84 | $18.00 | 4,114 | — | — |
| 1999-05-28 | $16.43 | $17.56 | 1,089 | — | — |
| 1999-05-27 | $15.60 | $16.68 | 242 | — | — |
| 1999-05-26 | $16.12 | $17.23 | 11,374 | — | — |
| 1999-05-25 | $15.60 | $16.68 | 605 | — | — |
| 1999-05-24 | $15.70 | $16.79 | 3,630 | — | — |
| 1999-05-21 | $15.50 | $16.57 | 0 | — | — |
| 1999-05-20 | $15.50 | $16.57 | 242 | — | — |
| 1999-05-19 | $15.70 | $16.79 | 2,783 | — | — |
| 1999-05-18 | $16.12 | $17.23 | 968 | — | — |
| 1999-05-17 | $16.32 | $17.45 | 1,452 | — | — |
| 1999-05-14 | $16.53 | $17.67 | 363 | — | — |
| 1999-05-13 | $16.63 | $17.78 | 121 | — | — |
| 1999-05-12 | $16.43 | $17.56 | 0 | — | — |
| 1999-05-11 | $16.43 | $17.56 | 7,139 | — | — |
| 1999-05-10 | $16.53 | $17.67 | 1,694 | — | — |
| 1999-05-07 | $16.53 | $17.67 | 0 | — | — |
| 1999-05-06 | $16.53 | $17.67 | 14,520 | — | — |
| 1999-05-05 | $16.53 | $17.67 | 0 | — | — |
| 1999-05-04 | $16.53 | $17.67 | 484 | — | — |
| 1999-05-03 | $16.53 | $17.67 | 6,534 | — | — |
| 1999-04-30 | $16.94 | $18.11 | 3,509 | — | — |
| 1999-04-29 | $17.36 | $18.56 | 9,317 | — | — |
| 1999-04-28 | $17.36 | $18.56 | 1,573 | — | — |
| 1999-04-27 | $18.18 | $19.44 | 0 | — | — |
| 1999-04-26 | $18.18 | $19.44 | 1,694 | — | — |
| 1999-04-23 | $17.36 | $18.56 | 0 | — | — |
| 1999-04-22 | $17.36 | $18.56 | 3,025 | — | — |
| 1999-04-21 | $17.36 | $18.56 | 2,178 | — | — |
| 1999-04-20 | $17.77 | $19.00 | 242 | — | — |
| 1999-04-19 | $17.77 | $19.00 | 0 | — | — |
| 1999-04-16 | $17.77 | $19.00 | 121 | — | — |
| 1999-04-15 | $16.94 | $18.11 | 3,509 | — | — |
| 1999-04-14 | $18.18 | $19.44 | 484 | — | — |
| 1999-04-13 | $16.99 | $18.17 | 6,897 | — | — |
| 1999-04-12 | $19.83 | $21.21 | 1,089 | — | — |
| 1999-04-09 | $18.18 | $19.44 | 5,294 | — | — |
| 1999-04-08 | $18.02 | $19.26 | 0 | — | — |
| 1999-04-07 | $18.02 | $19.26 | 151 | — | — |
| 1999-04-06 | $19.01 | $20.32 | 151 | — | — |
| 1999-04-05 | $18.93 | $20.23 | 303 | — | — |
| 1999-04-01 | $18.93 | $20.23 | 303 | — | — |
| 1999-03-31 | $18.93 | $20.23 | 1,059 | — | — |
| 1999-03-30 | $18.93 | $20.23 | 1,361 | — | — |
| 1999-03-29 | $19.17 | $20.50 | 0 | — | — |
| 1999-03-26 | $19.17 | $20.50 | 0 | — | — |
| 1999-03-25 | $19.17 | $20.50 | 7,109 | — | — |
| 1999-03-24 | $18.84 | $20.15 | 1,966 | — | — |
| 1999-03-23 | $18.51 | $19.79 | 2,118 | — | — |
| 1999-03-22 | $17.85 | $19.09 | 303 | — | — |
| 1999-03-19 | $18.35 | $19.62 | 756 | — | — |
| 1999-03-18 | $18.43 | $19.70 | 1,664 | — | — |
| 1999-03-17 | $18.35 | $19.62 | 15,276 | — | — |
| 1999-03-16 | $18.35 | $19.62 | 12,856 | — | — |
| 1999-03-15 | $18.51 | $19.79 | 1,966 | — | — |
| 1999-03-12 | $18.51 | $19.79 | 0 | — | — |
| 1999-03-11 | $18.51 | $19.79 | 605 | — | — |
| 1999-03-10 | $18.51 | $19.79 | 151 | — | — |
| 1999-03-09 | $18.51 | $19.79 | 605 | — | — |
| 1999-03-08 | $18.84 | $20.15 | 4,235 | — | — |
| 1999-03-05 | $18.84 | $20.15 | 1,210 | — | — |
| 1999-03-04 | $18.84 | $20.15 | 756 | — | — |
| 1999-03-03 | $18.68 | $19.97 | 4,235 | — | — |
| 1999-03-02 | $19.01 | $20.32 | 11,495 | — | — |
| 1999-03-01 | $18.51 | $19.79 | 3,781 | — | — |
| 1999-02-26 | $18.35 | $19.62 | 3,025 | — | — |
| 1999-02-25 | $18.51 | $19.79 | 6,050 | — | — |
| 1999-02-24 | $18.51 | $19.79 | 6,050 | — | — |
| 1999-02-23 | $18.35 | $19.62 | 24,956 | — | — |
| 1999-02-22 | $17.85 | $19.09 | 303 | — | — |
| 1999-02-19 | $18.18 | $19.44 | 756 | — | — |
| 1999-02-18 | $17.60 | $18.82 | 3,630 | — | — |
| 1999-02-17 | $17.85 | $19.09 | 3,328 | — | — |
| 1999-02-16 | $17.60 | $18.82 | 0 | — | — |
| 1999-02-12 | $17.60 | $18.82 | 303 | — | — |
| 1999-02-11 | $17.60 | $18.82 | 1,815 | — | — |
| 1999-02-10 | $18.18 | $19.44 | 2,420 | — | — |
| 1999-02-09 | $17.36 | $18.56 | 303 | — | — |
| 1999-02-08 | $17.77 | $19.00 | 15,276 | — | — |
| 1999-02-05 | $17.52 | $18.73 | 1,513 | — | — |
| 1999-02-04 | $17.36 | $18.56 | 303 | — | — |
| 1999-02-03 | $17.69 | $18.91 | 303 | — | — |
| 1999-02-02 | $17.36 | $18.56 | 0 | — | — |
| 1999-02-01 | $17.36 | $18.56 | 605 | — | — |
| 1999-01-29 | $17.19 | $18.38 | 151 | — | — |
| 1999-01-28 | $18.51 | $19.79 | 605 | — | — |
| 1999-01-27 | $17.60 | $18.82 | 3,025 | — | — |
| 1999-01-26 | $17.60 | $18.82 | 3,630 | — | — |
| 1999-01-25 | $17.36 | $18.56 | 1,513 | — | — |
| 1999-01-22 | $17.69 | $18.91 | 1,361 | — | — |
| 1999-01-21 | $17.36 | $18.56 | 151 | — | — |
| 1999-01-20 | $17.52 | $18.73 | 6,958 | — | — |
| 1999-01-19 | $17.52 | $18.73 | 1,664 | — | — |
| 1999-01-15 | $18.10 | $19.35 | 908 | — | — |
| 1999-01-14 | $18.10 | $19.35 | 605 | — | — |
| 1999-01-13 | $18.26 | $19.53 | 756 | — | — |
| 1999-01-12 | $17.85 | $19.09 | 151 | — | — |
| 1999-01-11 | $18.02 | $19.26 | 2,420 | — | — |
| 1999-01-08 | $18.35 | $19.62 | 5,748 | — | — |
| 1999-01-07 | $18.68 | $19.97 | 5,596 | — | — |
| 1999-01-06 | $19.01 | $20.32 | 7,865 | — | — |
| 1999-01-05 | $19.17 | $20.50 | 1,210 | — | — |
| 1999-01-04 | $19.17 | $20.50 | 1,210 | — | — |