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
- 1994-04-25 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 | $17.38 | $17.61 | 6,300 | — | — |
| 1999-12-30 | $18.38 | $18.62 | 3,000 | — | — |
| 1999-12-29 | $18.50 | $18.75 | 2,900 | — | — |
| 1999-12-28 | $18.38 | $18.62 | 200 | — | — |
| 1999-12-27 | $18.31 | $18.56 | 100 | — | — |
| 1999-12-23 | $18.38 | $18.62 | 300 | — | — |
| 1999-12-22 | $18.38 | $18.62 | 0 | — | — |
| 1999-12-21 | $18.38 | $18.62 | 0 | — | — |
| 1999-12-20 | $18.38 | $18.62 | 2,200 | — | — |
| 1999-12-17 | $18.38 | $18.62 | 1,200 | — | — |
| 1999-12-16 | $18.56 | $18.81 | 4,900 | — | — |
| 1999-12-15 | $18.75 | $19.00 | 2,000 | — | — |
| 1999-12-14 | $18.75 | $19.00 | 100 | — | — |
| 1999-12-13 | $18.75 | $19.00 | 1,100 | — | — |
| 1999-12-10 | $18.75 | $19.00 | 700 | — | — |
| 1999-12-09 | $18.25 | $18.50 | 700 | — | — |
| 1999-12-08 | $18.00 | $18.24 | 2,800 | — | — |
| 1999-12-07 | $18.13 | $18.37 | 1,200 | — | — |
| 1999-12-06 | $18.13 | $18.37 | 0 | — | — |
| 1999-12-03 | $18.13 | $18.37 | 500 | — | — |
| 1999-12-02 | $18.25 | $18.50 | 1,600 | — | — |
| 1999-12-01 | $18.75 | $19.00 | 100 | — | — |
| 1999-11-30 | $18.63 | $18.88 | 7,800 | — | — |
| 1999-11-29 | $18.88 | $19.13 | 1,100 | — | — |
| 1999-11-26 | $18.50 | $18.75 | 0 | — | — |
| 1999-11-24 | $18.50 | $18.75 | 4,900 | — | — |
| 1999-11-23 | $19.00 | $19.26 | 300 | — | — |
| 1999-11-22 | $19.19 | $19.45 | 100 | — | — |
| 1999-11-19 | $19.13 | $19.38 | 1,900 | — | — |
| 1999-11-18 | $19.06 | $19.32 | 300 | — | — |
| 1999-11-17 | $19.13 | $19.38 | 1,100 | — | — |
| 1999-11-16 | $19.31 | $19.57 | 1,000 | — | — |
| 1999-11-15 | $19.25 | $19.51 | 6,000 | — | — |
| 1999-11-12 | $19.25 | $19.51 | 300 | — | — |
| 1999-11-11 | $19.38 | $19.64 | 0 | — | — |
| 1999-11-10 | $19.38 | $19.64 | 0 | — | — |
| 1999-11-09 | $19.38 | $19.64 | 100 | — | — |
| 1999-11-08 | $19.38 | $19.64 | 3,200 | — | — |
| 1999-11-05 | $19.69 | $19.95 | 3,800 | — | — |
| 1999-11-04 | $19.63 | $19.89 | 3,400 | — | — |
| 1999-11-03 | $19.75 | $20.02 | 1,100 | — | — |
| 1999-11-02 | $20.00 | $20.27 | 800 | — | — |
| 1999-11-01 | $20.19 | $20.46 | 1,900 | — | — |
| 1999-10-29 | $20.13 | $20.40 | 300 | — | — |
| 1999-10-28 | $20.38 | $20.65 | 1,600 | — | — |
| 1999-10-27 | $19.88 | $20.14 | 11,200 | — | — |
| 1999-10-26 | $19.88 | $20.14 | 100 | — | — |
| 1999-10-25 | $20.06 | $20.33 | 1,100 | — | — |
| 1999-10-22 | $19.75 | $20.02 | 6,200 | — | — |
| 1999-10-21 | $20.00 | $20.27 | 300 | — | — |
| 1999-10-20 | $19.75 | $20.02 | 6,500 | — | — |
| 1999-10-19 | $19.94 | $20.21 | 1,800 | — | — |
| 1999-10-18 | $20.25 | $20.52 | 0 | — | — |
| 1999-10-15 | $20.25 | $20.52 | 3,700 | — | — |
| 1999-10-14 | $20.50 | $20.78 | 0 | — | — |
| 1999-10-13 | $20.50 | $20.78 | 1,000 | — | — |
| 1999-10-12 | $20.50 | $20.78 | 1,900 | — | — |
| 1999-10-11 | $20.88 | $21.16 | 600 | — | — |
| 1999-10-08 | $21.00 | $21.28 | 100 | — | — |
| 1999-10-07 | $20.75 | $21.03 | 3,800 | — | — |
| 1999-10-06 | $21.00 | $21.28 | 200 | — | — |
| 1999-10-05 | $21.00 | $21.28 | 700 | — | — |
| 1999-10-04 | $20.75 | $21.03 | 1,000 | — | — |
| 1999-10-01 | $20.88 | $21.16 | 6,900 | — | — |
| 1999-09-30 | $19.13 | $19.38 | 16,300 | — | — |
| 1999-09-29 | $18.88 | $19.13 | 15,700 | — | — |
| 1999-09-28 | $18.75 | $19.00 | 4,200 | — | — |
| 1999-09-27 | $18.69 | $18.94 | 3,000 | — | — |
| 1999-09-24 | $18.88 | $19.13 | 100 | — | — |
| 1999-09-23 | $18.88 | $19.13 | 6,800 | — | — |
| 1999-09-22 | $18.75 | $19.00 | 900 | — | — |
| 1999-09-21 | $19.00 | $19.26 | 1,000 | — | — |
| 1999-09-20 | $19.00 | $19.26 | 0 | — | — |
| 1999-09-17 | $19.00 | $19.26 | 600 | — | — |
| 1999-09-16 | $18.88 | $19.13 | 5,200 | — | — |
| 1999-09-15 | $19.00 | $19.26 | 500 | — | — |
| 1999-09-14 | $19.00 | $19.26 | 2,500 | — | — |
| 1999-09-13 | $19.00 | $19.26 | 500 | — | — |
| 1999-09-10 | $19.25 | $19.51 | 400 | — | — |
| 1999-09-09 | $19.25 | $19.51 | 0 | — | — |
| 1999-09-08 | $19.25 | $19.51 | 3,900 | — | — |
| 1999-09-07 | $19.50 | $19.76 | 800 | — | — |
| 1999-09-03 | $19.38 | $19.64 | 18,200 | — | — |
| 1999-09-02 | $19.00 | $19.26 | 900 | — | — |
| 1999-09-01 | $19.25 | $19.51 | 4,200 | — | — |
| 1999-08-31 | $20.00 | $20.27 | 5,000 | — | — |
| 1999-08-30 | $19.81 | $20.08 | 21,100 | — | — |
| 1999-08-27 | $19.75 | $20.02 | 2,100 | — | — |
| 1999-08-26 | $19.88 | $20.14 | 3,900 | — | — |
| 1999-08-25 | $20.00 | $20.27 | 3,400 | — | — |
| 1999-08-24 | $19.88 | $20.14 | 2,900 | — | — |
| 1999-08-23 | $19.63 | $19.89 | 1,200 | — | — |
| 1999-08-20 | $19.63 | $19.89 | 2,600 | — | — |
| 1999-08-19 | $19.81 | $20.08 | 900 | — | — |
| 1999-08-18 | $19.88 | $20.14 | 3,300 | — | — |
| 1999-08-17 | $19.75 | $20.02 | 4,800 | — | — |
| 1999-08-16 | $20.00 | $20.27 | 1,100 | — | — |
| 1999-08-13 | $20.13 | $20.40 | 5,700 | — | — |
| 1999-08-12 | $18.81 | $19.07 | 1,600 | — | — |
| 1999-08-11 | $18.81 | $19.07 | 3,200 | — | — |
| 1999-08-10 | $19.25 | $19.51 | 4,100 | — | — |
| 1999-08-09 | $19.38 | $19.64 | 1,200 | — | — |
| 1999-08-06 | $19.44 | $19.70 | 600 | — | — |
| 1999-08-05 | $19.63 | $19.89 | 3,000 | — | — |
| 1999-08-04 | $19.75 | $20.02 | 4,800 | — | — |
| 1999-08-03 | $20.13 | $20.40 | 3,700 | — | — |
| 1999-08-02 | $19.50 | $19.76 | 2,100 | — | — |
| 1999-07-30 | $18.88 | $19.13 | 8,600 | — | — |
| 1999-07-29 | $17.94 | $18.18 | 1,200 | — | — |
| 1999-07-28 | $17.75 | $17.99 | 5,400 | — | — |
| 1999-07-27 | $17.69 | $17.93 | 6,100 | — | — |
| 1999-07-26 | $18.00 | $18.24 | 200 | — | — |
| 1999-07-23 | $18.00 | $18.24 | 10,400 | — | — |
| 1999-07-22 | $17.94 | $18.18 | 3,900 | — | — |
| 1999-07-21 | $18.00 | $18.24 | 4,700 | — | — |
| 1999-07-20 | $18.25 | $18.50 | 600 | — | — |
| 1999-07-19 | $18.13 | $18.37 | 4,000 | — | — |
| 1999-07-16 | $18.13 | $18.37 | 7,800 | — | — |
| 1999-07-15 | $18.00 | $18.24 | 6,400 | — | — |
| 1999-07-14 | $17.88 | $18.12 | 2,400 | — | — |
| 1999-07-13 | $17.75 | $17.99 | 6,600 | — | — |
| 1999-07-12 | $17.63 | $17.86 | 12,100 | — | — |
| 1999-07-09 | $18.50 | $18.75 | 5,500 | — | — |
| 1999-07-08 | $18.56 | $18.81 | 5,000 | — | — |
| 1999-07-07 | $19.13 | $19.38 | 14,000 | — | — |
| 1999-07-06 | $19.00 | $19.26 | 54,800 | — | — |
| 1999-07-02 | $19.88 | $20.14 | 213,000 | — | — |
| 1999-07-01 | $15.19 | $15.39 | 3,200 | — | — |
| 1999-06-30 | $15.38 | $15.58 | 7,200 | — | — |
| 1999-06-29 | $14.88 | $15.08 | 1,000 | — | — |
| 1999-06-28 | $14.75 | $14.95 | 400 | — | — |
| 1999-06-25 | $14.75 | $14.95 | 2,000 | — | — |
| 1999-06-24 | $14.50 | $14.70 | 200 | — | — |
| 1999-06-23 | $14.38 | $14.57 | 200 | — | — |
| 1999-06-22 | $14.13 | $14.32 | 9,900 | — | — |
| 1999-06-21 | $14.38 | $14.57 | 200 | — | — |
| 1999-06-18 | $14.63 | $14.82 | 700 | — | — |
| 1999-06-17 | $14.25 | $14.44 | 800 | — | — |
| 1999-06-16 | $14.25 | $14.44 | 2,200 | — | — |
| 1999-06-15 | $13.63 | $13.81 | 400 | — | — |
| 1999-06-14 | $13.63 | $13.81 | 0 | — | — |
| 1999-06-11 | $13.63 | $13.81 | 0 | — | — |
| 1999-06-10 | $13.63 | $13.81 | 0 | — | — |
| 1999-06-09 | $13.63 | $13.81 | 600 | — | — |
| 1999-06-08 | $13.88 | $14.06 | 200 | — | — |
| 1999-06-07 | $13.75 | $13.94 | 100 | — | — |
| 1999-06-04 | $13.88 | $14.06 | 0 | — | — |
| 1999-06-03 | $13.88 | $14.06 | 400 | — | — |
| 1999-06-02 | $13.63 | $13.81 | 600 | — | — |
| 1999-06-01 | $14.00 | $14.19 | 0 | — | — |
| 1999-05-28 | $14.00 | $14.19 | 2,300 | — | — |
| 1999-05-27 | $13.38 | $13.56 | 2,500 | — | — |
| 1999-05-26 | $13.13 | $13.30 | 1,400 | — | — |
| 1999-05-25 | $13.25 | $13.43 | 200 | — | — |
| 1999-05-24 | $13.25 | $13.43 | 2,700 | — | — |
| 1999-05-21 | $14.00 | $14.19 | 1,500 | — | — |
| 1999-05-20 | $14.00 | $14.19 | 800 | — | — |
| 1999-05-19 | $14.00 | $14.19 | 800 | — | — |
| 1999-05-18 | $14.00 | $14.19 | 500 | — | — |
| 1999-05-17 | $14.25 | $14.44 | 100 | — | — |
| 1999-05-14 | $14.25 | $14.44 | 0 | — | — |
| 1999-05-13 | $14.25 | $14.44 | 5,400 | — | — |
| 1999-05-12 | $14.88 | $15.08 | 2,800 | — | — |
| 1999-05-11 | $15.38 | $15.58 | 3,500 | — | — |
| 1999-05-10 | $15.75 | $15.96 | 1,100 | — | — |
| 1999-05-07 | $15.88 | $16.09 | 1,500 | — | — |
| 1999-05-06 | $15.06 | $15.27 | 1,300 | — | — |
| 1999-05-05 | $14.88 | $15.08 | 100 | — | — |
| 1999-05-04 | $14.63 | $14.82 | 3,300 | — | — |
| 1999-05-03 | $14.50 | $14.70 | 1,200 | — | — |
| 1999-04-30 | $14.38 | $14.57 | 400 | — | — |
| 1999-04-29 | $14.13 | $14.32 | 4,100 | — | — |
| 1999-04-28 | $14.06 | $14.25 | 1,200 | — | — |
| 1999-04-27 | $13.75 | $13.94 | 1,300 | — | — |
| 1999-04-26 | $13.25 | $13.43 | 9,100 | — | — |
| 1999-04-23 | $12.88 | $13.05 | 10,400 | — | — |
| 1999-04-22 | $12.50 | $12.67 | 2,100 | — | — |
| 1999-04-21 | $12.50 | $12.67 | 1,200 | — | — |
| 1999-04-20 | $12.50 | $12.67 | 6,900 | — | — |
| 1999-04-19 | $11.88 | $12.04 | 6,000 | — | — |
| 1999-04-16 | $11.50 | $11.66 | 4,200 | — | — |
| 1999-04-15 | $10.63 | $10.77 | 1,600 | — | — |
| 1999-04-14 | $10.63 | $10.77 | 0 | — | — |
| 1999-04-13 | $10.63 | $10.77 | 1,600 | — | — |
| 1999-04-12 | $10.50 | $10.64 | 1,400 | — | — |
| 1999-04-09 | $10.25 | $10.39 | 300 | — | — |
| 1999-04-08 | $10.13 | $10.26 | 1,600 | — | — |
| 1999-04-07 | $10.25 | $10.39 | 3,800 | — | — |
| 1999-04-06 | $10.25 | $10.39 | 1,000 | — | — |
| 1999-04-05 | $10.00 | $10.14 | 400 | — | — |
| 1999-04-01 | $9.88 | $10.01 | 1,000 | — | — |
| 1999-03-31 | $10.00 | $10.14 | 2,200 | — | — |
| 1999-03-30 | $10.00 | $10.14 | 0 | — | — |
| 1999-03-29 | $10.00 | $10.14 | 3,400 | — | — |
| 1999-03-26 | $9.75 | $9.88 | 0 | — | — |
| 1999-03-25 | $9.75 | $9.88 | 3,100 | — | — |
| 1999-03-24 | $9.38 | $9.50 | 19,100 | — | — |
| 1999-03-23 | $9.63 | $9.76 | 2,000 | — | — |
| 1999-03-22 | $9.63 | $9.76 | 0 | — | — |
| 1999-03-19 | $9.63 | $9.76 | 0 | — | — |
| 1999-03-18 | $9.63 | $9.76 | 1,800 | — | — |
| 1999-03-17 | $9.13 | $9.25 | 0 | — | — |
| 1999-03-16 | $9.13 | $9.25 | 1,600 | — | — |
| 1999-03-15 | $9.25 | $9.38 | 400 | — | — |
| 1999-03-12 | $9.00 | $9.12 | 12,700 | — | — |
| 1999-03-11 | $9.00 | $9.12 | 14,600 | — | — |
| 1999-03-10 | $9.13 | $9.25 | 7,900 | — | — |
| 1999-03-09 | $9.25 | $9.38 | 1,400 | — | — |
| 1999-03-08 | $9.38 | $9.50 | 600 | — | — |
| 1999-03-05 | $9.13 | $9.25 | 400 | — | — |
| 1999-03-04 | $9.25 | $9.38 | 1,600 | — | — |
| 1999-03-03 | $9.38 | $9.38 | 1,400 | — | — |
| 1999-03-02 | $9.44 | $9.44 | 3,000 | — | — |
| 1999-03-01 | $9.50 | $9.50 | 0 | — | — |
| 1999-02-26 | $9.50 | $9.50 | 800 | — | — |
| 1999-02-25 | $9.38 | $9.38 | 0 | — | — |
| 1999-02-24 | $9.38 | $9.38 | 100 | — | — |
| 1999-02-23 | $9.50 | $9.50 | 1,400 | — | — |
| 1999-02-22 | $9.50 | $9.50 | 700 | — | — |
| 1999-02-19 | $9.69 | $9.69 | 100 | — | — |
| 1999-02-18 | $9.69 | $9.69 | 2,000 | — | — |
| 1999-02-17 | $9.75 | $9.75 | 0 | — | — |
| 1999-02-16 | $9.75 | $9.75 | 6,000 | — | — |
| 1999-02-12 | $9.44 | $9.44 | 4,800 | — | — |
| 1999-02-11 | $9.50 | $9.50 | 0 | — | — |
| 1999-02-10 | $9.50 | $9.50 | 7,800 | — | — |
| 1999-02-09 | $9.38 | $9.38 | 13,100 | — | — |
| 1999-02-08 | $9.81 | $9.81 | 2,500 | — | — |
| 1999-02-05 | $9.38 | $9.38 | 11,400 | — | — |
| 1999-02-04 | $9.31 | $9.31 | 500 | — | — |
| 1999-02-03 | $9.50 | $9.50 | 2,200 | — | — |
| 1999-02-02 | $9.38 | $9.38 | 10,400 | — | — |
| 1999-02-01 | $9.38 | $9.38 | 26,400 | — | — |
| 1999-01-29 | $9.69 | $9.69 | 1,300 | — | — |
| 1999-01-28 | $9.50 | $9.50 | 500 | — | — |
| 1999-01-27 | $9.50 | $9.50 | 400 | — | — |
| 1999-01-26 | $9.25 | $9.25 | 800 | — | — |
| 1999-01-25 | $9.38 | $9.38 | 2,400 | — | — |
| 1999-01-22 | $9.50 | $9.50 | 0 | — | — |
| 1999-01-21 | $9.50 | $9.50 | 1,200 | — | — |
| 1999-01-20 | $9.75 | $9.75 | 100 | — | — |
| 1999-01-19 | $9.75 | $9.75 | 7,000 | — | — |
| 1999-01-15 | $9.63 | $9.63 | 8,500 | — | — |
| 1999-01-14 | $9.06 | $9.06 | 20,500 | — | — |
| 1999-01-13 | $9.06 | $9.06 | 1,300 | — | — |
| 1999-01-12 | $9.06 | $9.06 | 500 | — | — |
| 1999-01-11 | $9.06 | $9.06 | 1,600 | — | — |
| 1999-01-08 | $9.25 | $9.25 | 4,800 | — | — |
| 1999-01-07 | $9.25 | $9.25 | 400 | — | — |
| 1999-01-06 | $9.50 | $9.50 | 4,200 | — | — |
| 1999-01-05 | $9.31 | $9.31 | 800 | — | — |
| 1999-01-04 | $9.06 | $9.06 | 0 | — | — |