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
- 1994-04-06 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 | $16.70 | $17.55 | 125 | — | — |
| 1999-12-30 | $16.30 | $17.13 | 3,750 | — | — |
| 1999-12-29 | $16.30 | $17.13 | 375 | — | — |
| 1999-12-28 | $16.70 | $17.55 | 0 | — | — |
| 1999-12-27 | $16.70 | $17.55 | 125 | — | — |
| 1999-12-23 | $16.40 | $17.24 | 375 | — | — |
| 1999-12-22 | $16.40 | $17.24 | 125 | — | — |
| 1999-12-21 | $16.70 | $17.55 | 875 | — | — |
| 1999-12-20 | $16.80 | $17.66 | 2,500 | — | — |
| 1999-12-17 | $16.60 | $17.45 | 2,875 | — | — |
| 1999-12-16 | $16.40 | $17.24 | 0 | — | — |
| 1999-12-15 | $16.40 | $17.24 | 125 | — | — |
| 1999-12-14 | $16.40 | $17.24 | 500 | — | — |
| 1999-12-13 | $16.40 | $17.24 | 2,875 | — | — |
| 1999-12-10 | $16.40 | $17.24 | 8,625 | — | — |
| 1999-12-09 | $17.20 | $18.08 | 0 | — | — |
| 1999-12-08 | $17.20 | $18.08 | 2,500 | — | — |
| 1999-12-07 | $17.20 | $18.08 | 750 | — | — |
| 1999-12-06 | $17.20 | $18.08 | 250 | — | — |
| 1999-12-03 | $17.80 | $18.71 | 3,000 | — | — |
| 1999-12-02 | $17.60 | $18.50 | 3,375 | — | — |
| 1999-12-01 | $17.76 | $18.67 | 8,750 | — | — |
| 1999-11-30 | $17.45 | $18.34 | 2,000 | — | — |
| 1999-11-29 | $18.25 | $19.18 | 1,375 | — | — |
| 1999-11-26 | $18.10 | $19.03 | 0 | — | — |
| 1999-11-24 | $18.10 | $19.03 | 875 | — | — |
| 1999-11-23 | $18.20 | $19.13 | 1,625 | — | — |
| 1999-11-22 | $18.80 | $19.76 | 625 | — | — |
| 1999-11-19 | $18.50 | $19.45 | 125 | — | — |
| 1999-11-18 | $18.55 | $19.50 | 875 | — | — |
| 1999-11-17 | $18.80 | $19.76 | 1,125 | — | — |
| 1999-11-16 | $18.50 | $19.45 | 3,625 | — | — |
| 1999-11-15 | $18.50 | $19.45 | 1,875 | — | — |
| 1999-11-12 | $18.50 | $19.45 | 125 | — | — |
| 1999-11-11 | $18.70 | $19.66 | 1,000 | — | — |
| 1999-11-10 | $18.80 | $19.76 | 1,375 | — | — |
| 1999-11-09 | $18.50 | $19.45 | 1,000 | — | — |
| 1999-11-08 | $18.50 | $19.45 | 1,625 | — | — |
| 1999-11-05 | $18.80 | $19.76 | 0 | — | — |
| 1999-11-04 | $18.80 | $19.76 | 3,250 | — | — |
| 1999-11-03 | $18.40 | $19.34 | 10,125 | — | — |
| 1999-11-02 | $18.20 | $19.13 | 125 | — | — |
| 1999-11-01 | $18.90 | $19.87 | 250 | — | — |
| 1999-10-29 | $19.20 | $20.18 | 1,000 | — | — |
| 1999-10-28 | $19.20 | $20.18 | 0 | — | — |
| 1999-10-27 | $19.20 | $20.18 | 0 | — | — |
| 1999-10-26 | $19.20 | $20.18 | 2,500 | — | — |
| 1999-10-25 | $18.00 | $18.92 | 0 | — | — |
| 1999-10-22 | $18.00 | $18.92 | 0 | — | — |
| 1999-10-21 | $18.00 | $18.92 | 750 | — | — |
| 1999-10-20 | $19.20 | $20.18 | 500 | — | — |
| 1999-10-19 | $19.20 | $20.18 | 3,375 | — | — |
| 1999-10-18 | $19.20 | $20.18 | 0 | — | — |
| 1999-10-15 | $19.20 | $20.18 | 125 | — | — |
| 1999-10-14 | $19.20 | $20.18 | 750 | — | — |
| 1999-10-13 | $18.00 | $18.92 | 1,000 | — | — |
| 1999-10-12 | $19.20 | $20.18 | 375 | — | — |
| 1999-10-11 | $17.50 | $18.40 | 0 | — | — |
| 1999-10-08 | $17.50 | $18.40 | 0 | — | — |
| 1999-10-07 | $17.50 | $18.40 | 0 | — | — |
| 1999-10-06 | $17.50 | $18.40 | 6,875 | — | — |
| 1999-10-05 | $18.00 | $18.92 | 9,125 | — | — |
| 1999-10-04 | $18.10 | $19.03 | 2,625 | — | — |
| 1999-10-01 | $18.60 | $19.55 | 18,625 | — | — |
| 1999-09-30 | $18.80 | $19.76 | 11,250 | — | — |
| 1999-09-29 | $21.60 | $22.71 | 625 | — | — |
| 1999-09-28 | $21.60 | $22.71 | 250 | — | — |
| 1999-09-27 | $20.70 | $21.76 | 250 | — | — |
| 1999-09-24 | $20.80 | $21.86 | 3,625 | — | — |
| 1999-09-23 | $22.20 | $23.34 | 0 | — | — |
| 1999-09-22 | $22.20 | $23.34 | 0 | — | — |
| 1999-09-21 | $22.20 | $23.34 | 250 | — | — |
| 1999-09-20 | $22.20 | $23.34 | 1,500 | — | — |
| 1999-09-17 | $21.00 | $22.07 | 250 | — | — |
| 1999-09-16 | $22.00 | $23.13 | 0 | — | — |
| 1999-09-15 | $22.00 | $23.13 | 3,875 | — | — |
| 1999-09-14 | $22.20 | $23.34 | 500 | — | — |
| 1999-09-13 | $21.60 | $22.71 | 1,125 | — | — |
| 1999-09-10 | $21.60 | $22.71 | 0 | — | — |
| 1999-09-09 | $21.60 | $22.71 | 0 | — | — |
| 1999-09-08 | $21.60 | $22.71 | 0 | — | — |
| 1999-09-07 | $21.60 | $22.71 | 2,750 | — | — |
| 1999-09-03 | $22.40 | $23.55 | 0 | — | — |
| 1999-09-02 | $22.40 | $23.55 | 1,125 | — | — |
| 1999-09-01 | $22.40 | $23.55 | 0 | — | — |
| 1999-08-31 | $22.40 | $23.55 | 5,750 | — | — |
| 1999-08-30 | $21.60 | $22.71 | 125 | — | — |
| 1999-08-27 | $23.10 | $24.28 | 500 | — | — |
| 1999-08-26 | $21.60 | $22.71 | 2,000 | — | — |
| 1999-08-25 | $22.80 | $23.97 | 0 | — | — |
| 1999-08-24 | $22.80 | $23.97 | 125 | — | — |
| 1999-08-23 | $22.00 | $23.13 | 0 | — | — |
| 1999-08-20 | $22.00 | $23.13 | 250 | — | — |
| 1999-08-19 | $22.00 | $23.13 | 2,250 | — | — |
| 1999-08-18 | $22.40 | $23.55 | 0 | — | — |
| 1999-08-17 | $22.40 | $23.55 | 500 | — | — |
| 1999-08-16 | $22.40 | $23.55 | 375 | — | — |
| 1999-08-13 | $22.60 | $23.76 | 2,000 | — | — |
| 1999-08-12 | $22.80 | $23.97 | 0 | — | — |
| 1999-08-11 | $22.80 | $23.97 | 0 | — | — |
| 1999-08-10 | $22.80 | $23.97 | 125 | — | — |
| 1999-08-09 | $22.90 | $24.07 | 0 | — | — |
| 1999-08-06 | $22.90 | $24.07 | 0 | — | — |
| 1999-08-05 | $22.90 | $24.07 | 2,750 | — | — |
| 1999-08-04 | $22.80 | $23.97 | 2,375 | — | — |
| 1999-08-03 | $22.80 | $23.97 | 0 | — | — |
| 1999-08-02 | $22.80 | $23.97 | 5,875 | — | — |
| 1999-07-30 | $22.80 | $23.97 | 750 | — | — |
| 1999-07-29 | $23.30 | $24.49 | 0 | — | — |
| 1999-07-28 | $23.30 | $24.49 | 0 | — | — |
| 1999-07-27 | $23.30 | $24.49 | 0 | — | — |
| 1999-07-26 | $23.30 | $24.49 | 0 | — | — |
| 1999-07-23 | $23.30 | $24.49 | 0 | — | — |
| 1999-07-22 | $23.30 | $24.49 | 6,125 | — | — |
| 1999-07-21 | $24.00 | $25.23 | 1,500 | — | — |
| 1999-07-20 | $23.20 | $24.39 | 1,000 | — | — |
| 1999-07-19 | $24.00 | $25.23 | 500 | — | — |
| 1999-07-16 | $23.80 | $25.02 | 1,500 | — | — |
| 1999-07-15 | $24.00 | $25.23 | 1,250 | — | — |
| 1999-07-14 | $24.00 | $25.23 | 375 | — | — |
| 1999-07-13 | $23.60 | $24.81 | 0 | — | — |
| 1999-07-12 | $23.60 | $24.81 | 1,000 | — | — |
| 1999-07-09 | $23.80 | $25.02 | 0 | — | — |
| 1999-07-08 | $23.80 | $25.02 | 3,625 | — | — |
| 1999-07-07 | $23.80 | $25.02 | 750 | — | — |
| 1999-07-06 | $24.60 | $25.86 | 0 | — | — |
| 1999-07-02 | $24.60 | $25.86 | 375 | — | — |
| 1999-07-01 | $24.30 | $25.54 | 250 | — | — |
| 1999-06-30 | $23.80 | $25.02 | 0 | — | — |
| 1999-06-29 | $23.80 | $25.02 | 125 | — | — |
| 1999-06-28 | $23.80 | $25.02 | 375 | — | — |
| 1999-06-25 | $24.60 | $25.86 | 0 | — | — |
| 1999-06-24 | $24.60 | $25.86 | 500 | — | — |
| 1999-06-23 | $24.00 | $25.23 | 375 | — | — |
| 1999-06-22 | $24.80 | $26.07 | 375 | — | — |
| 1999-06-21 | $24.20 | $25.44 | 250 | — | — |
| 1999-06-18 | $24.30 | $25.54 | 125 | — | — |
| 1999-06-17 | $24.80 | $26.07 | 875 | — | — |
| 1999-06-16 | $25.00 | $26.28 | 0 | — | — |
| 1999-06-15 | $25.00 | $26.28 | 1,500 | — | — |
| 1999-06-14 | $24.80 | $26.07 | 750 | — | — |
| 1999-06-11 | $25.00 | $26.28 | 0 | — | — |
| 1999-06-10 | $25.00 | $26.28 | 1,500 | — | — |
| 1999-06-09 | $24.80 | $26.07 | 0 | — | — |
| 1999-06-08 | $24.80 | $26.07 | 0 | — | — |
| 1999-06-07 | $24.80 | $26.07 | 4,500 | — | — |
| 1999-06-04 | $25.00 | $26.28 | 500 | — | — |
| 1999-06-03 | $24.60 | $25.86 | 0 | — | — |
| 1999-06-02 | $24.60 | $25.86 | 0 | — | — |
| 1999-06-01 | $24.60 | $25.86 | 0 | — | — |
| 1999-05-28 | $24.60 | $25.86 | 0 | — | — |
| 1999-05-27 | $24.60 | $25.86 | 1,250 | — | — |
| 1999-05-26 | $24.20 | $25.44 | 250 | — | — |
| 1999-05-25 | $24.20 | $25.44 | 0 | — | — |
| 1999-05-24 | $24.20 | $25.44 | 750 | — | — |
| 1999-05-21 | $24.20 | $25.44 | 0 | — | — |
| 1999-05-20 | $24.20 | $25.44 | 3,125 | — | — |
| 1999-05-19 | $24.80 | $26.07 | 0 | — | — |
| 1999-05-18 | $24.80 | $26.07 | 0 | — | — |
| 1999-05-17 | $24.80 | $26.07 | 0 | — | — |
| 1999-05-14 | $24.80 | $26.07 | 1,125 | — | — |
| 1999-05-13 | $24.60 | $25.86 | 2,125 | — | — |
| 1999-05-12 | $24.80 | $26.07 | 250 | — | — |
| 1999-05-11 | $25.40 | $26.70 | 625 | — | — |
| 1999-05-10 | $24.60 | $25.86 | 125 | — | — |
| 1999-05-07 | $25.40 | $26.70 | 125 | — | — |
| 1999-05-06 | $25.00 | $26.28 | 0 | — | — |
| 1999-05-05 | $25.00 | $26.28 | 0 | — | — |
| 1999-05-04 | $25.00 | $26.28 | 500 | — | — |
| 1999-05-03 | $25.20 | $26.49 | 875 | — | — |
| 1999-04-30 | $24.60 | $25.86 | 1,125 | — | — |
| 1999-04-29 | $25.20 | $26.49 | 1,000 | — | — |
| 1999-04-28 | $24.60 | $25.86 | 0 | — | — |
| 1999-04-27 | $24.60 | $25.86 | 0 | — | — |
| 1999-04-26 | $24.60 | $25.86 | 1,000 | — | — |
| 1999-04-23 | $24.60 | $25.86 | 0 | — | — |
| 1999-04-22 | $24.60 | $25.86 | 250 | — | — |
| 1999-04-21 | $25.80 | $27.12 | 0 | — | — |
| 1999-04-20 | $25.80 | $27.12 | 1,500 | — | — |
| 1999-04-19 | $25.60 | $26.91 | 1,625 | — | — |
| 1999-04-16 | $24.80 | $26.07 | 750 | — | — |
| 1999-04-15 | $25.80 | $27.12 | 5,000 | — | — |
| 1999-04-14 | $25.20 | $26.49 | 17,375 | — | — |
| 1999-04-13 | $24.40 | $25.65 | 2,875 | — | — |
| 1999-04-12 | $24.40 | $25.65 | 0 | — | — |
| 1999-04-09 | $24.40 | $25.65 | 0 | — | — |
| 1999-04-08 | $24.40 | $25.65 | 625 | — | — |
| 1999-04-07 | $24.40 | $25.65 | 4,000 | — | — |
| 1999-04-06 | $24.00 | $25.23 | 1,625 | — | — |
| 1999-04-05 | $24.40 | $25.65 | 2,125 | — | — |
| 1999-04-01 | $24.40 | $25.65 | 1,000 | — | — |
| 1999-03-31 | $24.00 | $25.23 | 5,750 | — | — |
| 1999-03-30 | $23.80 | $25.02 | 0 | — | — |
| 1999-03-29 | $23.80 | $25.02 | 0 | — | — |
| 1999-03-26 | $23.80 | $25.02 | 0 | — | — |
| 1999-03-25 | $23.80 | $25.02 | 2,000 | — | — |
| 1999-03-24 | $23.60 | $24.81 | 0 | — | — |
| 1999-03-23 | $23.60 | $24.81 | 1,375 | — | — |
| 1999-03-22 | $23.40 | $24.60 | 125 | — | — |
| 1999-03-19 | $24.00 | $25.23 | 0 | — | — |
| 1999-03-18 | $24.00 | $25.23 | 1,500 | — | — |
| 1999-03-17 | $24.80 | $26.07 | 1,750 | — | — |
| 1999-03-16 | $24.80 | $26.07 | 3,500 | — | — |
| 1999-03-15 | $24.80 | $26.07 | 1,875 | — | — |
| 1999-03-12 | $24.00 | $25.23 | 1,750 | — | — |
| 1999-03-11 | $23.20 | $24.39 | 1,000 | — | — |
| 1999-03-10 | $23.00 | $24.18 | 0 | — | — |
| 1999-03-09 | $23.00 | $24.18 | 0 | — | — |
| 1999-03-08 | $23.00 | $24.18 | 1,000 | — | — |
| 1999-03-05 | $23.00 | $24.18 | 5,125 | — | — |
| 1999-03-04 | $23.40 | $24.60 | 8,875 | — | — |
| 1999-03-03 | $23.00 | $24.18 | 375 | — | — |
| 1999-03-02 | $23.20 | $24.39 | 2,500 | — | — |
| 1999-03-01 | $22.80 | $23.97 | 0 | — | — |
| 1999-02-26 | $22.80 | $23.97 | 750 | — | — |
| 1999-02-25 | $22.80 | $23.97 | 1,250 | — | — |
| 1999-02-24 | $22.80 | $23.97 | 500 | — | — |
| 1999-02-23 | $23.10 | $24.28 | 6,125 | — | — |
| 1999-02-22 | $23.20 | $24.39 | 2,625 | — | — |
| 1999-02-19 | $23.00 | $24.18 | 0 | — | — |
| 1999-02-18 | $23.00 | $24.18 | 875 | — | — |
| 1999-02-17 | $23.00 | $24.18 | 5,375 | — | — |
| 1999-02-16 | $23.60 | $24.81 | 625 | — | — |
| 1999-02-12 | $23.20 | $24.39 | 6,375 | — | — |
| 1999-02-11 | $23.00 | $24.18 | 6,000 | — | — |
| 1999-02-10 | $23.60 | $24.81 | 0 | — | — |
| 1999-02-09 | $23.60 | $24.81 | 125 | — | — |
| 1999-02-08 | $23.40 | $24.60 | 500 | — | — |
| 1999-02-05 | $23.40 | $24.60 | 0 | — | — |
| 1999-02-04 | $23.40 | $24.60 | 875 | — | — |
| 1999-02-03 | $23.40 | $24.60 | 0 | — | — |
| 1999-02-02 | $23.40 | $24.60 | 750 | — | — |
| 1999-02-01 | $23.40 | $24.60 | 0 | — | — |
| 1999-01-29 | $23.40 | $24.60 | 0 | — | — |
| 1999-01-28 | $23.40 | $24.60 | 125 | — | — |
| 1999-01-27 | $23.60 | $24.81 | 500 | — | — |
| 1999-01-26 | $23.20 | $24.39 | 750 | — | — |
| 1999-01-25 | $23.40 | $24.60 | 0 | — | — |
| 1999-01-22 | $23.40 | $24.60 | 2,625 | — | — |
| 1999-01-21 | $23.60 | $24.81 | 125 | — | — |
| 1999-01-20 | $22.80 | $23.97 | 0 | — | — |
| 1999-01-19 | $22.80 | $23.97 | 1,875 | — | — |
| 1999-01-15 | $22.80 | $23.97 | 0 | — | — |
| 1999-01-14 | $22.80 | $23.97 | 3,250 | — | — |
| 1999-01-13 | $22.60 | $23.76 | 2,250 | — | — |
| 1999-01-12 | $23.60 | $24.81 | 125 | — | — |
| 1999-01-11 | $23.20 | $24.39 | 500 | — | — |
| 1999-01-08 | $23.80 | $25.02 | 4,125 | — | — |
| 1999-01-07 | $22.40 | $23.55 | 6,375 | — | — |
| 1999-01-06 | $24.20 | $25.44 | 4,625 | — | — |
| 1999-01-05 | $23.60 | $24.81 | 500 | — | — |
| 1999-01-04 | $23.80 | $25.02 | 1,125 | — | — |