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
- 1994-08-02 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 | $14.38 | $14.38 | 45,660 | — | — |
| 1999-12-30 | $13.13 | $13.12 | 43,460 | — | — |
| 1999-12-29 | $13.13 | $13.12 | 41,000 | — | — |
| 1999-12-28 | $13.13 | $13.12 | 38,620 | — | — |
| 1999-12-27 | $13.44 | $13.44 | 22,480 | — | — |
| 1999-12-23 | $13.75 | $13.75 | 44,080 | — | — |
| 1999-12-22 | $12.81 | $12.81 | 43,420 | — | — |
| 1999-12-21 | $14.38 | $14.38 | 20,080 | — | — |
| 1999-12-20 | $16.25 | $16.25 | 30,240 | — | — |
| 1999-12-17 | $15.94 | $15.94 | 37,520 | — | — |
| 1999-12-16 | $14.06 | $14.06 | 27,240 | — | — |
| 1999-12-15 | $13.13 | $13.12 | 61,900 | — | — |
| 1999-12-14 | $12.19 | $12.19 | 29,280 | — | — |
| 1999-12-13 | $12.50 | $12.50 | 29,840 | — | — |
| 1999-12-10 | $11.56 | $11.56 | 14,600 | — | — |
| 1999-12-09 | $11.56 | $11.56 | 12,580 | — | — |
| 1999-12-08 | $11.25 | $11.25 | 9,500 | — | — |
| 1999-12-07 | $10.63 | $10.62 | 12,820 | — | — |
| 1999-12-06 | $10.94 | $10.94 | 19,460 | — | — |
| 1999-12-03 | $10.63 | $10.62 | 34,020 | — | — |
| 1999-12-02 | $11.56 | $11.56 | 7,720 | — | — |
| 1999-12-01 | $11.56 | $11.56 | 15,100 | — | — |
| 1999-11-30 | $12.19 | $12.19 | 10,280 | — | — |
| 1999-11-29 | $12.50 | $12.50 | 18,500 | — | — |
| 1999-11-26 | $12.50 | $12.50 | 5,820 | — | — |
| 1999-11-24 | $12.19 | $12.19 | 4,760 | — | — |
| 1999-11-23 | $12.19 | $12.19 | 9,860 | — | — |
| 1999-11-22 | $12.81 | $12.81 | 13,960 | — | — |
| 1999-11-19 | $12.19 | $12.19 | 19,520 | — | — |
| 1999-11-18 | $12.50 | $12.50 | 40,720 | — | — |
| 1999-11-17 | $13.13 | $13.12 | 50,220 | — | — |
| 1999-11-16 | $10.63 | $10.62 | 45,700 | — | — |
| 1999-11-15 | $10.31 | $10.31 | 17,060 | — | — |
| 1999-11-12 | $10.94 | $10.94 | 21,160 | — | — |
| 1999-11-11 | $11.56 | $11.56 | 21,160 | — | — |
| 1999-11-10 | $11.88 | $11.88 | 10,680 | — | — |
| 1999-11-09 | $11.88 | $11.88 | 16,240 | — | — |
| 1999-11-08 | $11.25 | $11.25 | 29,400 | — | — |
| 1999-11-05 | $10.94 | $10.94 | 29,600 | — | — |
| 1999-11-04 | $11.25 | $11.25 | 29,280 | — | — |
| 1999-11-03 | $11.25 | $11.25 | 17,420 | — | — |
| 1999-11-02 | $11.56 | $11.56 | 10,000 | — | — |
| 1999-11-01 | $11.88 | $11.88 | 45,540 | — | — |
| 1999-10-29 | $12.19 | $12.19 | 19,380 | — | — |
| 1999-10-28 | $11.88 | $11.88 | 16,520 | — | — |
| 1999-10-27 | $12.19 | $12.19 | 10,660 | — | — |
| 1999-10-26 | $10.94 | $10.94 | 17,400 | — | — |
| 1999-10-25 | $12.19 | $12.19 | 12,560 | — | — |
| 1999-10-22 | $12.50 | $12.50 | 5,680 | — | — |
| 1999-10-21 | $13.13 | $13.12 | 5,900 | — | — |
| 1999-10-20 | $13.13 | $13.12 | 3,760 | — | — |
| 1999-10-19 | $13.13 | $13.12 | 16,800 | — | — |
| 1999-10-18 | $13.44 | $13.44 | 23,380 | — | — |
| 1999-10-15 | $13.13 | $13.12 | 10,620 | — | — |
| 1999-10-14 | $13.13 | $13.12 | 9,720 | — | — |
| 1999-10-13 | $13.44 | $13.44 | 4,940 | — | — |
| 1999-10-12 | $13.75 | $13.75 | 6,740 | — | — |
| 1999-10-11 | $13.75 | $13.75 | 6,060 | — | — |
| 1999-10-08 | $13.44 | $13.44 | 7,100 | — | — |
| 1999-10-07 | $13.75 | $13.75 | 5,700 | — | — |
| 1999-10-06 | $13.75 | $13.75 | 16,200 | — | — |
| 1999-10-05 | $13.44 | $13.44 | 16,760 | — | — |
| 1999-10-04 | $14.69 | $14.69 | 6,640 | — | — |
| 1999-10-01 | $14.69 | $14.69 | 6,920 | — | — |
| 1999-09-30 | $14.06 | $14.06 | 2,180 | — | — |
| 1999-09-29 | $14.69 | $14.69 | 3,200 | — | — |
| 1999-09-28 | $15.00 | $15.00 | 8,620 | — | — |
| 1999-09-27 | $14.38 | $14.38 | 279,820 | — | — |
| 1999-09-24 | $14.38 | $14.38 | 10,960 | — | — |
| 1999-09-23 | $14.38 | $14.38 | 8,340 | — | — |
| 1999-09-22 | $14.69 | $14.69 | 5,120 | — | — |
| 1999-09-21 | $14.38 | $14.38 | 12,300 | — | — |
| 1999-09-20 | $14.69 | $14.69 | 5,220 | — | — |
| 1999-09-17 | $13.75 | $13.75 | 14,420 | — | — |
| 1999-09-16 | $14.06 | $14.06 | 13,540 | — | — |
| 1999-09-15 | $13.75 | $13.75 | 20,220 | — | — |
| 1999-09-14 | $14.69 | $14.69 | 15,780 | — | — |
| 1999-09-13 | $14.38 | $14.38 | 7,740 | — | — |
| 1999-09-10 | $14.38 | $14.38 | 5,800 | — | — |
| 1999-09-09 | $14.69 | $14.69 | 18,560 | — | — |
| 1999-09-08 | $14.69 | $14.69 | 3,640 | — | — |
| 1999-09-07 | $15.31 | $15.31 | 49,460 | — | — |
| 1999-09-03 | $13.13 | $13.12 | 10,260 | — | — |
| 1999-09-02 | $13.13 | $13.12 | 17,500 | — | — |
| 1999-09-01 | $12.81 | $12.81 | 21,480 | — | — |
| 1999-08-31 | $13.13 | $13.12 | 14,720 | — | — |
| 1999-08-30 | $13.44 | $13.44 | 6,700 | — | — |
| 1999-08-27 | $13.75 | $13.75 | 24,660 | — | — |
| 1999-08-26 | $14.38 | $14.38 | 25,780 | — | — |
| 1999-08-25 | $14.69 | $14.69 | 35,760 | — | — |
| 1999-08-24 | $14.69 | $14.69 | 6,020 | — | — |
| 1999-08-23 | $14.69 | $14.69 | 15,360 | — | — |
| 1999-08-20 | $14.69 | $14.69 | 6,240 | — | — |
| 1999-08-19 | $14.69 | $14.69 | 40,080 | — | — |
| 1999-08-18 | $14.06 | $14.06 | 7,360 | — | — |
| 1999-08-17 | $14.69 | $14.69 | 52,240 | — | — |
| 1999-08-16 | $14.69 | $14.69 | 2,580 | — | — |
| 1999-08-13 | $15.00 | $15.00 | 46,720 | — | — |
| 1999-08-12 | $14.06 | $14.06 | 7,120 | — | — |
| 1999-08-11 | $15.00 | $15.00 | 5,120 | — | — |
| 1999-08-10 | $14.38 | $14.38 | 18,000 | — | — |
| 1999-08-09 | $14.69 | $14.69 | 11,380 | — | — |
| 1999-08-06 | $15.63 | $15.62 | 20,780 | — | — |
| 1999-08-05 | $15.94 | $15.94 | 13,900 | — | — |
| 1999-08-04 | $15.63 | $15.62 | 8,100 | — | — |
| 1999-08-03 | $14.69 | $14.69 | 12,380 | — | — |
| 1999-08-02 | $15.31 | $15.31 | 8,720 | — | — |
| 1999-07-30 | $15.31 | $15.31 | 72,260 | — | — |
| 1999-07-29 | $15.31 | $15.31 | 13,200 | — | — |
| 1999-07-28 | $15.94 | $15.94 | 14,900 | — | — |
| 1999-07-27 | $16.88 | $16.88 | 10,640 | — | — |
| 1999-07-26 | $16.56 | $16.56 | 13,360 | — | — |
| 1999-07-23 | $16.25 | $16.25 | 13,720 | — | — |
| 1999-07-22 | $17.19 | $17.19 | 7,940 | — | — |
| 1999-07-21 | $16.25 | $16.25 | 28,640 | — | — |
| 1999-07-20 | $17.19 | $17.19 | 5,460 | — | — |
| 1999-07-19 | $17.50 | $17.50 | 15,620 | — | — |
| 1999-07-16 | $17.19 | $17.19 | 19,540 | — | — |
| 1999-07-15 | $17.50 | $17.50 | 36,180 | — | — |
| 1999-07-14 | $17.19 | $17.19 | 16,900 | — | — |
| 1999-07-13 | $16.88 | $16.88 | 21,080 | — | — |
| 1999-07-12 | $16.88 | $16.88 | 9,980 | — | — |
| 1999-07-09 | $17.19 | $17.19 | 14,740 | — | — |
| 1999-07-08 | $17.19 | $17.19 | 6,680 | — | — |
| 1999-07-07 | $17.50 | $17.50 | 11,600 | — | — |
| 1999-07-06 | $17.50 | $17.50 | 19,740 | — | — |
| 1999-07-02 | $18.44 | $18.44 | 23,580 | — | — |
| 1999-07-01 | $18.75 | $18.75 | 15,060 | — | — |
| 1999-06-30 | $19.69 | $19.69 | 23,580 | — | — |
| 1999-06-29 | $19.38 | $19.37 | 195,260 | — | — |
| 1999-06-28 | $17.81 | $17.81 | 73,580 | — | — |
| 1999-06-25 | $23.13 | $23.13 | 4,560 | — | — |
| 1999-06-24 | $22.50 | $22.50 | 8,900 | — | — |
| 1999-06-23 | $22.50 | $22.50 | 5,940 | — | — |
| 1999-06-22 | $23.13 | $23.13 | 5,760 | — | — |
| 1999-06-21 | $22.50 | $22.50 | 8,200 | — | — |
| 1999-06-18 | $22.81 | $22.81 | 18,640 | — | — |
| 1999-06-17 | $23.44 | $23.44 | 12,880 | — | — |
| 1999-06-16 | $23.44 | $23.44 | 20,480 | — | — |
| 1999-06-15 | $23.13 | $23.13 | 9,020 | — | — |
| 1999-06-14 | $22.50 | $22.50 | 13,220 | — | — |
| 1999-06-11 | $22.81 | $22.81 | 5,500 | — | — |
| 1999-06-10 | $22.50 | $22.50 | 20,060 | — | — |
| 1999-06-09 | $22.81 | $22.81 | 23,780 | — | — |
| 1999-06-08 | $21.88 | $21.87 | 20,060 | — | — |
| 1999-06-07 | $23.13 | $23.13 | 8,320 | — | — |
| 1999-06-04 | $23.75 | $23.75 | 6,400 | — | — |
| 1999-06-03 | $23.75 | $23.75 | 14,140 | — | — |
| 1999-06-02 | $24.38 | $24.38 | 4,200 | — | — |
| 1999-06-01 | $24.06 | $24.06 | 4,180 | — | — |
| 1999-05-28 | $24.06 | $24.06 | 8,680 | — | — |
| 1999-05-27 | $22.81 | $22.81 | 10,280 | — | — |
| 1999-05-26 | $22.50 | $22.50 | 4,920 | — | — |
| 1999-05-25 | $22.81 | $22.81 | 31,560 | — | — |
| 1999-05-24 | $23.44 | $23.44 | 16,920 | — | — |
| 1999-05-21 | $24.69 | $24.69 | 3,500 | — | — |
| 1999-05-20 | $24.38 | $24.38 | 9,680 | — | — |
| 1999-05-19 | $25.00 | $25.00 | 13,000 | — | — |
| 1999-05-18 | $25.00 | $25.00 | 4,200 | — | — |
| 1999-05-17 | $25.00 | $25.00 | 10,580 | — | — |
| 1999-05-14 | $27.19 | $27.19 | 17,240 | — | — |
| 1999-05-13 | $27.19 | $27.19 | 5,220 | — | — |
| 1999-05-12 | $26.88 | $26.87 | 8,840 | — | — |
| 1999-05-11 | $27.50 | $27.50 | 9,400 | — | — |
| 1999-05-10 | $28.13 | $28.13 | 17,220 | — | — |
| 1999-05-07 | $28.75 | $28.75 | 20,540 | — | — |
| 1999-05-06 | $26.88 | $26.87 | 12,580 | — | — |
| 1999-05-05 | $26.88 | $26.87 | 16,420 | — | — |
| 1999-05-04 | $26.25 | $26.25 | 8,680 | — | — |
| 1999-05-03 | $25.31 | $25.31 | 7,500 | — | — |
| 1999-04-30 | $25.31 | $25.31 | 12,320 | — | — |
| 1999-04-29 | $26.25 | $26.25 | 31,320 | — | — |
| 1999-04-28 | $24.38 | $24.38 | 33,360 | — | — |
| 1999-04-27 | $25.00 | $25.00 | 31,940 | — | — |
| 1999-04-26 | $24.69 | $24.69 | 13,500 | — | — |
| 1999-04-23 | $26.25 | $26.25 | 11,100 | — | — |
| 1999-04-22 | $25.63 | $25.63 | 9,660 | — | — |
| 1999-04-21 | $25.63 | $25.63 | 9,180 | — | — |
| 1999-04-20 | $25.31 | $25.31 | 28,340 | — | — |
| 1999-04-19 | $25.31 | $25.31 | 43,880 | — | — |
| 1999-04-16 | $24.06 | $24.06 | 20,560 | — | — |
| 1999-04-15 | $22.81 | $22.81 | 11,900 | — | — |
| 1999-04-14 | $22.81 | $22.81 | 17,780 | — | — |
| 1999-04-13 | $23.44 | $23.44 | 11,600 | — | — |
| 1999-04-12 | $23.44 | $23.44 | 7,840 | — | — |
| 1999-04-09 | $23.44 | $23.44 | 18,860 | — | — |
| 1999-04-08 | $23.44 | $23.44 | 4,680 | — | — |
| 1999-04-07 | $23.13 | $23.13 | 13,240 | — | — |
| 1999-04-06 | $23.75 | $23.75 | 18,460 | — | — |
| 1999-04-05 | $23.13 | $23.13 | 5,440 | — | — |
| 1999-04-01 | $21.88 | $21.87 | 11,500 | — | — |
| 1999-03-31 | $23.75 | $23.75 | 14,580 | — | — |
| 1999-03-30 | $23.75 | $23.75 | 27,720 | — | — |
| 1999-03-29 | $21.88 | $21.87 | 17,300 | — | — |
| 1999-03-26 | $22.19 | $22.19 | 20,080 | — | — |
| 1999-03-25 | $21.56 | $21.56 | 4,760 | — | — |
| 1999-03-24 | $21.56 | $21.56 | 14,040 | — | — |
| 1999-03-23 | $22.19 | $22.19 | 17,220 | — | — |
| 1999-03-22 | $22.50 | $22.50 | 11,160 | — | — |
| 1999-03-19 | $22.50 | $22.50 | 7,060 | — | — |
| 1999-03-18 | $22.50 | $22.50 | 19,120 | — | — |
| 1999-03-17 | $21.88 | $21.87 | 15,340 | — | — |
| 1999-03-16 | $22.50 | $22.50 | 6,360 | — | — |
| 1999-03-15 | $23.13 | $23.13 | 23,840 | — | — |
| 1999-03-12 | $22.50 | $22.50 | 67,300 | — | — |
| 1999-03-11 | $21.88 | $21.87 | 48,160 | — | — |
| 1999-03-10 | $22.81 | $22.81 | 17,540 | — | — |
| 1999-03-09 | $23.13 | $23.13 | 17,640 | — | — |
| 1999-03-08 | $24.06 | $24.06 | 28,380 | — | — |
| 1999-03-05 | $25.00 | $25.00 | 3,780 | — | — |
| 1999-03-04 | $25.31 | $25.31 | 11,060 | — | — |
| 1999-03-03 | $25.94 | $25.94 | 19,440 | — | — |
| 1999-03-02 | $26.56 | $26.56 | 7,920 | — | — |
| 1999-03-01 | $26.88 | $26.87 | 3,240 | — | — |
| 1999-02-26 | $26.88 | $26.87 | 7,740 | — | — |
| 1999-02-25 | $26.25 | $26.25 | 19,280 | — | — |
| 1999-02-24 | $24.38 | $24.38 | 11,080 | — | — |
| 1999-02-23 | $25.00 | $25.00 | 6,660 | — | — |
| 1999-02-22 | $25.63 | $25.63 | 25,300 | — | — |
| 1999-02-19 | $26.25 | $26.25 | 11,700 | — | — |
| 1999-02-18 | $26.88 | $26.87 | 10,700 | — | — |
| 1999-02-17 | $26.25 | $26.25 | 8,420 | — | — |
| 1999-02-16 | $27.19 | $27.19 | 12,660 | — | — |
| 1999-02-12 | $26.88 | $26.87 | 10,320 | — | — |
| 1999-02-11 | $27.81 | $27.81 | 10,180 | — | — |
| 1999-02-10 | $28.13 | $28.13 | 20,360 | — | — |
| 1999-02-09 | $27.50 | $27.50 | 11,280 | — | — |
| 1999-02-08 | $29.06 | $29.06 | 9,920 | — | — |
| 1999-02-05 | $28.13 | $28.13 | 18,760 | — | — |
| 1999-02-04 | $27.81 | $27.81 | 8,920 | — | — |
| 1999-02-03 | $29.06 | $29.06 | 15,520 | — | — |
| 1999-02-02 | $29.38 | $29.37 | 11,080 | — | — |
| 1999-02-01 | $30.00 | $30.00 | 8,740 | — | — |
| 1999-01-29 | $30.94 | $30.94 | 29,040 | — | — |
| 1999-01-28 | $32.19 | $32.19 | 13,580 | — | — |
| 1999-01-27 | $32.50 | $32.50 | 32,880 | — | — |
| 1999-01-26 | $30.63 | $30.63 | 33,660 | — | — |
| 1999-01-25 | $33.44 | $33.44 | 96,740 | — | — |
| 1999-01-22 | $31.56 | $31.56 | 20,280 | — | — |
| 1999-01-21 | $31.56 | $31.56 | 28,260 | — | — |
| 1999-01-20 | $32.19 | $32.19 | 41,680 | — | — |
| 1999-01-19 | $33.13 | $33.12 | 50,660 | — | — |
| 1999-01-15 | $31.56 | $31.56 | 18,500 | — | — |
| 1999-01-14 | $30.63 | $30.63 | 29,460 | — | — |
| 1999-01-13 | $30.94 | $30.94 | 43,300 | — | — |
| 1999-01-12 | $29.69 | $29.69 | 30,060 | — | — |
| 1999-01-11 | $27.50 | $27.50 | 23,860 | — | — |
| 1999-01-08 | $26.88 | $26.87 | 27,980 | — | — |
| 1999-01-07 | $26.25 | $26.25 | 16,520 | — | — |
| 1999-01-06 | $25.94 | $25.94 | 18,000 | — | — |
| 1999-01-05 | $25.00 | $25.00 | 9,720 | — | — |
| 1999-01-04 | $24.38 | $24.38 | 12,780 | — | — |