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
- 1994-03-10 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 | $19.27 | $29.53 | 20,197 | — | — |
| 1999-12-30 | $18.92 | $29.00 | 39,638 | — | — |
| 1999-12-29 | $19.15 | $29.36 | 47,738 | — | — |
| 1999-12-28 | $18.98 | $29.09 | 65,451 | — | — |
| 1999-12-27 | $18.69 | $28.65 | 57,459 | — | — |
| 1999-12-23 | $18.29 | $28.03 | 119,994 | — | — |
| 1999-12-22 | $18.11 | $27.76 | 145,159 | — | — |
| 1999-12-21 | $18.34 | $28.11 | 77,656 | — | — |
| 1999-12-20 | $18.23 | $27.94 | 75,604 | — | — |
| 1999-12-17 | $17.77 | $27.23 | 176,913 | — | — |
| 1999-12-16 | $17.07 | $26.16 | 284,270 | — | — |
| 1999-12-15 | $16.90 | $25.90 | 353,825 | — | — |
| 1999-12-14 | $16.49 | $25.28 | 75,496 | — | — |
| 1999-12-13 | $16.78 | $25.72 | 130,578 | — | — |
| 1999-12-10 | $16.90 | $25.90 | 50,979 | — | — |
| 1999-12-09 | $17.24 | $26.43 | 143,323 | — | — |
| 1999-12-08 | $17.36 | $26.61 | 126,690 | — | — |
| 1999-12-07 | $17.59 | $26.96 | 69,663 | — | — |
| 1999-12-06 | $17.71 | $27.14 | 94,613 | — | — |
| 1999-12-03 | $17.88 | $27.40 | 109,301 | — | — |
| 1999-12-02 | $17.82 | $27.32 | 53,679 | — | — |
| 1999-12-01 | $18.46 | $28.29 | 204,346 | — | — |
| 1999-11-30 | $18.40 | $28.20 | 71,283 | — | — |
| 1999-11-29 | $18.23 | $27.94 | 81,220 | — | — |
| 1999-11-26 | $18.17 | $27.85 | 36,290 | — | — |
| 1999-11-24 | $18.58 | $28.47 | 297,771 | — | — |
| 1999-11-23 | $18.58 | $28.47 | 197,974 | — | — |
| 1999-11-22 | $18.40 | $28.20 | 147,427 | — | — |
| 1999-11-19 | $18.40 | $28.20 | 152,071 | — | — |
| 1999-11-18 | $18.46 | $28.29 | 191,817 | — | — |
| 1999-11-17 | $18.58 | $28.47 | 105,521 | — | — |
| 1999-11-16 | $18.98 | $28.37 | 118,698 | — | — |
| 1999-11-15 | $18.58 | $27.76 | 71,824 | — | — |
| 1999-11-12 | $18.52 | $27.67 | 74,308 | — | — |
| 1999-11-11 | $18.75 | $28.02 | 44,714 | — | — |
| 1999-11-10 | $18.81 | $28.11 | 120,318 | — | — |
| 1999-11-09 | $18.81 | $28.11 | 105,197 | — | — |
| 1999-11-08 | $18.58 | $27.76 | 130,038 | — | — |
| 1999-11-05 | $18.75 | $28.02 | 93,641 | — | — |
| 1999-11-04 | $18.98 | $28.37 | 285,242 | — | — |
| 1999-11-03 | $19.33 | $28.88 | 208,666 | — | — |
| 1999-11-02 | $19.27 | $28.80 | 77,116 | — | — |
| 1999-11-01 | $18.92 | $28.28 | 89,968 | — | — |
| 1999-10-29 | $18.52 | $27.67 | 80,896 | — | — |
| 1999-10-28 | $18.46 | $27.59 | 62,967 | — | — |
| 1999-10-27 | $18.23 | $27.24 | 57,675 | — | — |
| 1999-10-26 | $18.58 | $27.76 | 45,362 | — | — |
| 1999-10-25 | $18.69 | $27.93 | 114,918 | — | — |
| 1999-10-22 | $18.69 | $27.93 | 82,948 | — | — |
| 1999-10-21 | $18.52 | $27.67 | 91,156 | — | — |
| 1999-10-20 | $18.81 | $28.11 | 64,911 | — | — |
| 1999-10-19 | $18.98 | $28.37 | 97,529 | — | — |
| 1999-10-18 | $18.86 | $28.19 | 84,244 | — | — |
| 1999-10-15 | $18.75 | $28.02 | 38,450 | — | — |
| 1999-10-14 | $19.15 | $28.63 | 80,572 | — | — |
| 1999-10-13 | $18.98 | $28.37 | 156,608 | — | — |
| 1999-10-12 | $19.44 | $29.06 | 141,379 | — | — |
| 1999-10-11 | $19.62 | $29.32 | 106,493 | — | — |
| 1999-10-08 | $19.67 | $29.40 | 44,498 | — | — |
| 1999-10-07 | $19.79 | $29.58 | 38,126 | — | — |
| 1999-10-06 | $20.20 | $30.18 | 59,403 | — | — |
| 1999-10-05 | $20.49 | $30.61 | 44,174 | — | — |
| 1999-10-04 | $20.89 | $31.22 | 32,726 | — | — |
| 1999-10-01 | $20.95 | $31.31 | 27,109 | — | — |
| 1999-09-30 | $21.41 | $32.00 | 83,812 | — | — |
| 1999-09-29 | $20.43 | $30.53 | 22,141 | — | — |
| 1999-09-28 | $21.35 | $31.91 | 131,874 | — | — |
| 1999-09-27 | $20.77 | $31.05 | 34,130 | — | — |
| 1999-09-24 | $20.60 | $30.79 | 52,599 | — | — |
| 1999-09-23 | $20.25 | $30.27 | 44,606 | — | — |
| 1999-09-22 | $19.91 | $29.75 | 143,323 | — | — |
| 1999-09-21 | $20.66 | $30.87 | 28,621 | — | — |
| 1999-09-20 | $20.89 | $31.22 | 46,226 | — | — |
| 1999-09-17 | $21.12 | $31.57 | 61,887 | — | — |
| 1999-09-16 | $21.12 | $31.57 | 24,517 | — | — |
| 1999-09-15 | $21.47 | $32.08 | 40,826 | — | — |
| 1999-09-14 | $21.53 | $32.17 | 38,126 | — | — |
| 1999-09-13 | $21.70 | $32.43 | 21,925 | — | — |
| 1999-09-10 | $21.76 | $32.52 | 50,438 | — | — |
| 1999-09-09 | $21.82 | $32.60 | 25,489 | — | — |
| 1999-09-08 | $22.16 | $33.12 | 27,541 | — | — |
| 1999-09-07 | $22.57 | $33.73 | 28,081 | — | — |
| 1999-09-03 | $22.68 | $33.90 | 30,998 | — | — |
| 1999-09-02 | $22.45 | $33.55 | 18,793 | — | — |
| 1999-09-01 | $22.74 | $33.99 | 33,698 | — | — |
| 1999-08-31 | $23.20 | $34.68 | 42,878 | — | — |
| 1999-08-30 | $22.22 | $33.21 | 24,733 | — | — |
| 1999-08-27 | $22.34 | $33.38 | 19,333 | — | — |
| 1999-08-26 | $22.34 | $33.38 | 64,371 | — | — |
| 1999-08-25 | $22.51 | $33.64 | 114,270 | — | — |
| 1999-08-24 | $22.34 | $33.38 | 28,621 | — | — |
| 1999-08-23 | $22.34 | $33.38 | 45,254 | — | — |
| 1999-08-20 | $22.45 | $33.55 | 78,304 | — | — |
| 1999-08-19 | $22.34 | $33.38 | 56,919 | — | — |
| 1999-08-18 | $21.99 | $32.86 | 175,509 | — | — |
| 1999-08-17 | $21.82 | $32.60 | 48,278 | — | — |
| 1999-08-16 | $22.11 | $32.36 | 139,003 | — | — |
| 1999-08-13 | $21.87 | $32.03 | 68,151 | — | — |
| 1999-08-12 | $22.05 | $32.28 | 144,835 | — | — |
| 1999-08-11 | $21.82 | $31.94 | 41,150 | — | — |
| 1999-08-10 | $21.87 | $32.03 | 35,102 | — | — |
| 1999-08-09 | $21.87 | $32.03 | 53,463 | — | — |
| 1999-08-06 | $21.93 | $32.11 | 33,482 | — | — |
| 1999-08-05 | $21.99 | $32.20 | 47,522 | — | — |
| 1999-08-04 | $21.87 | $32.03 | 75,388 | — | — |
| 1999-08-03 | $22.11 | $32.36 | 59,511 | — | — |
| 1999-08-02 | $22.63 | $33.13 | 96,125 | — | — |
| 1999-07-30 | $22.57 | $33.04 | 37,478 | — | — |
| 1999-07-29 | $22.39 | $32.79 | 29,485 | — | — |
| 1999-07-28 | $22.63 | $33.13 | 33,698 | — | — |
| 1999-07-27 | $22.92 | $33.55 | 44,822 | — | — |
| 1999-07-26 | $22.92 | $33.55 | 35,426 | — | — |
| 1999-07-23 | $23.03 | $33.72 | 23,113 | — | — |
| 1999-07-22 | $23.03 | $33.72 | 24,949 | — | — |
| 1999-07-21 | $22.97 | $33.64 | 24,733 | — | — |
| 1999-07-20 | $23.20 | $33.97 | 81,436 | — | — |
| 1999-07-19 | $23.32 | $34.14 | 33,482 | — | — |
| 1999-07-16 | $23.78 | $34.82 | 61,131 | — | — |
| 1999-07-15 | $23.84 | $34.91 | 52,167 | — | — |
| 1999-07-14 | $23.26 | $34.06 | 40,610 | — | — |
| 1999-07-13 | $23.32 | $34.14 | 66,747 | — | — |
| 1999-07-12 | $23.44 | $34.31 | 29,161 | — | — |
| 1999-07-09 | $23.49 | $34.40 | 46,550 | — | — |
| 1999-07-08 | $23.49 | $34.40 | 34,670 | — | — |
| 1999-07-07 | $23.84 | $34.91 | 76,792 | — | — |
| 1999-07-06 | $24.13 | $35.33 | 28,081 | — | — |
| 1999-07-02 | $24.65 | $36.09 | 41,906 | — | — |
| 1999-07-01 | $24.54 | $35.92 | 41,042 | — | — |
| 1999-06-30 | $24.30 | $35.58 | 120,966 | — | — |
| 1999-06-29 | $23.55 | $34.48 | 38,018 | — | — |
| 1999-06-28 | $23.73 | $34.74 | 55,731 | — | — |
| 1999-06-25 | $24.19 | $35.41 | 33,158 | — | — |
| 1999-06-24 | $24.30 | $35.58 | 45,146 | — | — |
| 1999-06-23 | $24.54 | $35.92 | 26,569 | — | — |
| 1999-06-22 | $24.59 | $36.01 | 68,799 | — | — |
| 1999-06-21 | $24.71 | $36.18 | 40,394 | — | — |
| 1999-06-18 | $24.65 | $36.09 | 122,802 | — | — |
| 1999-06-17 | $25.00 | $36.60 | 71,500 | — | — |
| 1999-06-16 | $24.94 | $36.52 | 50,114 | — | — |
| 1999-06-15 | $25.06 | $36.69 | 127,662 | — | — |
| 1999-06-14 | $24.42 | $35.75 | 32,834 | — | — |
| 1999-06-11 | $24.59 | $36.01 | 51,951 | — | — |
| 1999-06-10 | $24.71 | $36.18 | 34,994 | — | — |
| 1999-06-09 | $24.94 | $36.52 | 22,141 | — | — |
| 1999-06-08 | $24.88 | $36.43 | 78,196 | — | — |
| 1999-06-07 | $24.88 | $36.43 | 47,630 | — | — |
| 1999-06-04 | $25.00 | $36.60 | 30,674 | — | — |
| 1999-06-03 | $24.83 | $36.35 | 50,979 | — | — |
| 1999-06-02 | $24.83 | $36.35 | 32,618 | — | — |
| 1999-06-01 | $24.48 | $35.84 | 127,446 | — | — |
| 1999-05-28 | $24.48 | $35.84 | 60,915 | — | — |
| 1999-05-27 | $24.42 | $35.75 | 124,962 | — | — |
| 1999-05-26 | $24.36 | $35.67 | 60,267 | — | — |
| 1999-05-25 | $24.36 | $35.67 | 87,376 | — | — |
| 1999-05-24 | $24.30 | $35.58 | 41,906 | — | — |
| 1999-05-21 | $24.19 | $35.41 | 71,175 | — | — |
| 1999-05-20 | $24.02 | $35.16 | 56,703 | — | — |
| 1999-05-19 | $23.61 | $34.57 | 127,338 | — | — |
| 1999-05-18 | $23.32 | $34.14 | 40,070 | — | — |
| 1999-05-17 | $24.02 | $34.50 | 68,259 | — | — |
| 1999-05-14 | $24.48 | $35.17 | 63,291 | — | — |
| 1999-05-13 | $24.88 | $35.75 | 136,519 | — | — |
| 1999-05-12 | $24.77 | $35.58 | 118,914 | — | — |
| 1999-05-11 | $24.77 | $35.58 | 66,423 | — | — |
| 1999-05-10 | $24.94 | $35.83 | 136,195 | — | — |
| 1999-05-07 | $23.96 | $34.42 | 30,133 | — | — |
| 1999-05-06 | $23.84 | $34.25 | 63,075 | — | — |
| 1999-05-05 | $23.90 | $34.34 | 37,370 | — | — |
| 1999-05-04 | $23.49 | $33.75 | 156,932 | — | — |
| 1999-05-03 | $23.32 | $33.51 | 106,277 | — | — |
| 1999-04-30 | $23.67 | $34.00 | 64,803 | — | — |
| 1999-04-29 | $23.15 | $33.26 | 31,538 | — | — |
| 1999-04-28 | $23.09 | $33.17 | 109,517 | — | — |
| 1999-04-27 | $23.09 | $33.17 | 55,947 | — | — |
| 1999-04-26 | $23.49 | $33.75 | 221,411 | — | — |
| 1999-04-23 | $23.38 | $33.59 | 69,987 | — | — |
| 1999-04-22 | $23.38 | $33.59 | 76,792 | — | — |
| 1999-04-21 | $23.26 | $33.42 | 51,843 | — | — |
| 1999-04-20 | $23.26 | $33.42 | 78,520 | — | — |
| 1999-04-19 | $23.03 | $33.09 | 190,629 | — | — |
| 1999-04-16 | $22.74 | $32.67 | 225,623 | — | — |
| 1999-04-15 | $21.64 | $31.09 | 60,915 | — | — |
| 1999-04-14 | $21.76 | $31.26 | 45,362 | — | — |
| 1999-04-13 | $21.53 | $30.93 | 65,451 | — | — |
| 1999-04-12 | $21.18 | $30.43 | 28,405 | — | — |
| 1999-04-09 | $20.77 | $29.85 | 102,929 | — | — |
| 1999-04-08 | $21.24 | $30.51 | 46,442 | — | — |
| 1999-04-07 | $20.49 | $29.43 | 104,549 | — | — |
| 1999-04-06 | $21.01 | $30.18 | 80,896 | — | — |
| 1999-04-05 | $21.12 | $30.35 | 63,831 | — | — |
| 1999-04-01 | $20.95 | $30.10 | 49,250 | — | — |
| 1999-03-31 | $21.01 | $30.18 | 132,198 | — | — |
| 1999-03-30 | $21.58 | $31.01 | 39,854 | — | — |
| 1999-03-29 | $21.41 | $30.76 | 62,751 | — | — |
| 1999-03-26 | $20.89 | $30.01 | 61,239 | — | — |
| 1999-03-25 | $20.95 | $30.10 | 24,301 | — | — |
| 1999-03-24 | $20.83 | $29.93 | 42,770 | — | — |
| 1999-03-23 | $20.43 | $29.35 | 43,958 | — | — |
| 1999-03-22 | $20.77 | $29.85 | 23,761 | — | — |
| 1999-03-19 | $20.95 | $30.10 | 103,037 | — | — |
| 1999-03-18 | $21.06 | $30.26 | 44,606 | — | — |
| 1999-03-17 | $21.01 | $30.18 | 73,984 | — | — |
| 1999-03-16 | $21.01 | $30.18 | 45,578 | — | — |
| 1999-03-15 | $21.12 | $30.35 | 109,193 | — | — |
| 1999-03-12 | $21.47 | $30.84 | 63,399 | — | — |
| 1999-03-11 | $21.64 | $31.09 | 77,116 | — | — |
| 1999-03-10 | $21.99 | $31.59 | 25,057 | — | — |
| 1999-03-09 | $22.22 | $31.93 | 137,815 | — | — |
| 1999-03-08 | $21.87 | $31.43 | 110,597 | — | — |
| 1999-03-05 | $22.16 | $31.84 | 57,135 | — | — |
| 1999-03-04 | $22.39 | $32.18 | 36,506 | — | — |
| 1999-03-03 | $22.51 | $32.34 | 130,362 | — | — |
| 1999-03-02 | $22.34 | $32.09 | 123,342 | — | — |
| 1999-03-01 | $22.45 | $32.26 | 51,303 | — | — |
| 1999-02-26 | $22.45 | $32.26 | 56,379 | — | — |
| 1999-02-25 | $22.28 | $32.01 | 91,264 | — | — |
| 1999-02-24 | $22.28 | $32.01 | 81,328 | — | — |
| 1999-02-23 | $22.05 | $31.68 | 52,059 | — | — |
| 1999-02-22 | $21.58 | $31.01 | 30,782 | — | — |
| 1999-02-19 | $21.53 | $30.93 | 148,939 | — | — |
| 1999-02-18 | $21.64 | $31.09 | 82,840 | — | — |
| 1999-02-17 | $21.82 | $31.34 | 151,639 | — | — |
| 1999-02-16 | $21.35 | $30.68 | 93,965 | — | — |
| 1999-02-12 | $21.35 | $30.03 | 96,881 | — | — |
| 1999-02-11 | $21.82 | $30.68 | 88,888 | — | — |
| 1999-02-10 | $22.22 | $31.25 | 40,934 | — | — |
| 1999-02-09 | $22.97 | $32.31 | 98,933 | — | — |
| 1999-02-08 | $22.68 | $31.91 | 85,540 | — | — |
| 1999-02-05 | $22.34 | $31.42 | 51,951 | — | — |
| 1999-02-04 | $22.92 | $32.23 | 69,015 | — | — |
| 1999-02-03 | $22.51 | $31.66 | 47,954 | — | — |
| 1999-02-02 | $22.28 | $31.34 | 188,685 | — | — |
| 1999-02-01 | $21.93 | $30.85 | 78,088 | — | — |
| 1999-01-29 | $22.80 | $32.07 | 61,131 | — | — |
| 1999-01-28 | $22.92 | $32.23 | 79,060 | — | — |
| 1999-01-27 | $22.74 | $31.99 | 37,910 | — | — |
| 1999-01-26 | $23.20 | $32.64 | 165,680 | — | — |
| 1999-01-25 | $23.38 | $32.88 | 41,798 | — | — |
| 1999-01-22 | $23.03 | $32.39 | 100,445 | — | — |
| 1999-01-21 | $23.55 | $33.13 | 215,579 | — | — |
| 1999-01-20 | $23.61 | $33.21 | 52,491 | — | — |
| 1999-01-19 | $23.55 | $33.13 | 41,474 | — | — |
| 1999-01-15 | $23.84 | $33.53 | 43,094 | — | — |
| 1999-01-14 | $23.61 | $33.21 | 59,187 | — | — |
| 1999-01-13 | $23.96 | $33.70 | 49,790 | — | — |
| 1999-01-12 | $23.73 | $33.37 | 58,323 | — | — |
| 1999-01-11 | $24.02 | $33.78 | 20,413 | — | — |
| 1999-01-08 | $24.36 | $34.27 | 131,334 | — | — |
| 1999-01-07 | $24.30 | $34.18 | 183,933 | — | — |
| 1999-01-06 | $24.71 | $34.75 | 121,722 | — | — |
| 1999-01-05 | $24.36 | $34.27 | 166,760 | — | — |
| 1999-01-04 | $24.02 | $33.78 | 126,582 | — | — |