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
- 1982-10-06 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 | $14.94 | $16.02 | 8,800 | — | — |
| 1999-12-30 | $14.75 | $15.82 | 5,700 | — | — |
| 1999-12-29 | $14.88 | $15.95 | 600 | — | — |
| 1999-12-28 | $15.00 | $16.09 | 5,000 | — | — |
| 1999-12-27 | $14.75 | $15.82 | 1,900 | — | — |
| 1999-12-23 | $15.00 | $16.09 | 2,100 | — | — |
| 1999-12-22 | $15.00 | $16.09 | 5,600 | — | — |
| 1999-12-21 | $14.63 | $15.69 | 20,000 | — | — |
| 1999-12-20 | $14.63 | $15.69 | 4,500 | — | — |
| 1999-12-17 | $14.75 | $15.82 | 12,400 | — | — |
| 1999-12-16 | $14.94 | $16.02 | 200 | — | — |
| 1999-12-15 | $15.00 | $16.09 | 1,400 | — | — |
| 1999-12-14 | $15.06 | $16.16 | 6,400 | — | — |
| 1999-12-13 | $15.13 | $16.22 | 16,900 | — | — |
| 1999-12-10 | $15.00 | $16.09 | 16,400 | — | — |
| 1999-12-09 | $14.69 | $15.75 | 31,600 | — | — |
| 1999-12-08 | $14.38 | $15.42 | 2,900 | — | — |
| 1999-12-07 | $14.38 | $15.42 | 203,000 | — | — |
| 1999-12-06 | $14.44 | $15.49 | 100 | — | — |
| 1999-12-03 | $14.50 | $15.55 | 39,200 | — | — |
| 1999-12-02 | $14.38 | $15.42 | 6,400 | — | — |
| 1999-12-01 | $14.44 | $15.49 | 3,200 | — | — |
| 1999-11-30 | $14.44 | $15.49 | 27,100 | — | — |
| 1999-11-29 | $14.50 | $15.55 | 74,600 | — | — |
| 1999-11-26 | $14.56 | $15.62 | 1,500 | — | — |
| 1999-11-24 | $14.69 | $15.75 | 41,200 | — | — |
| 1999-11-23 | $14.63 | $15.69 | 1,400 | — | — |
| 1999-11-22 | $14.63 | $15.69 | 3,400 | — | — |
| 1999-11-19 | $14.69 | $15.75 | 2,200 | — | — |
| 1999-11-18 | $14.75 | $15.82 | 3,100 | — | — |
| 1999-11-17 | $14.75 | $15.82 | 4,400 | — | — |
| 1999-11-16 | $15.00 | $16.09 | 22,200 | — | — |
| 1999-11-15 | $14.75 | $15.82 | 4,300 | — | — |
| 1999-11-12 | $14.81 | $15.89 | 1,100 | — | — |
| 1999-11-11 | $14.63 | $15.69 | 100 | — | — |
| 1999-11-10 | $14.75 | $15.82 | 19,600 | — | — |
| 1999-11-09 | $14.75 | $15.82 | 19,600 | — | — |
| 1999-11-08 | $14.75 | $15.82 | 30,900 | — | — |
| 1999-11-05 | $14.75 | $15.82 | 15,600 | — | — |
| 1999-11-04 | $14.94 | $16.02 | 1,600 | — | — |
| 1999-11-03 | $15.06 | $16.16 | 2,100 | — | — |
| 1999-11-02 | $15.44 | $16.48 | 13,800 | — | — |
| 1999-11-01 | $15.63 | $16.68 | 29,900 | — | — |
| 1999-10-29 | $15.38 | $16.42 | 7,900 | — | — |
| 1999-10-28 | $15.25 | $16.28 | 0 | — | — |
| 1999-10-27 | $15.25 | $16.28 | 4,300 | — | — |
| 1999-10-26 | $15.19 | $16.22 | 8,100 | — | — |
| 1999-10-25 | $14.88 | $15.88 | 5,800 | — | — |
| 1999-10-22 | $14.88 | $15.88 | 14,100 | — | — |
| 1999-10-21 | $15.00 | $16.02 | 3,200 | — | — |
| 1999-10-20 | $15.13 | $16.15 | 200 | — | — |
| 1999-10-19 | $15.25 | $16.28 | 5,400 | — | — |
| 1999-10-18 | $15.00 | $16.02 | 9,500 | — | — |
| 1999-10-15 | $14.81 | $15.82 | 9,000 | — | — |
| 1999-10-14 | $15.00 | $16.02 | 7,500 | — | — |
| 1999-10-13 | $15.25 | $16.28 | 5,900 | — | — |
| 1999-10-12 | $15.25 | $16.28 | 13,200 | — | — |
| 1999-10-11 | $15.25 | $16.28 | 4,300 | — | — |
| 1999-10-08 | $15.50 | $16.55 | 12,900 | — | — |
| 1999-10-07 | $15.69 | $16.75 | 4,300 | — | — |
| 1999-10-06 | $16.06 | $17.15 | 29,000 | — | — |
| 1999-10-05 | $15.88 | $16.95 | 36,900 | — | — |
| 1999-10-04 | $15.25 | $16.28 | 38,500 | — | — |
| 1999-10-01 | $15.25 | $16.28 | 35,700 | — | — |
| 1999-09-30 | $14.88 | $15.88 | 1,400 | — | — |
| 1999-09-29 | $14.88 | $15.88 | 11,800 | — | — |
| 1999-09-28 | $14.63 | $15.62 | 3,700 | — | — |
| 1999-09-27 | $15.00 | $16.02 | 15,700 | — | — |
| 1999-09-24 | $15.25 | $16.28 | 17,400 | — | — |
| 1999-09-23 | $14.50 | $15.48 | 5,600 | — | — |
| 1999-09-22 | $14.63 | $15.62 | 7,500 | — | — |
| 1999-09-21 | $15.00 | $16.02 | 16,500 | — | — |
| 1999-09-20 | $14.75 | $15.75 | 300 | — | — |
| 1999-09-17 | $14.75 | $15.75 | 9,400 | — | — |
| 1999-09-16 | $15.13 | $16.15 | 11,100 | — | — |
| 1999-09-15 | $14.88 | $15.88 | 2,400 | — | — |
| 1999-09-14 | $14.75 | $15.75 | 2,200 | — | — |
| 1999-09-13 | $15.00 | $16.02 | 3,300 | — | — |
| 1999-09-10 | $14.88 | $15.88 | 4,500 | — | — |
| 1999-09-09 | $15.00 | $16.02 | 5,500 | — | — |
| 1999-09-08 | $14.88 | $15.88 | 103,900 | — | — |
| 1999-09-07 | $15.13 | $16.15 | 3,500 | — | — |
| 1999-09-03 | $15.13 | $16.15 | 40,600 | — | — |
| 1999-09-02 | $15.00 | $16.02 | 4,400 | — | — |
| 1999-09-01 | $15.00 | $16.02 | 700 | — | — |
| 1999-08-31 | $15.19 | $16.22 | 2,800 | — | — |
| 1999-08-30 | $15.38 | $16.42 | 2,900 | — | — |
| 1999-08-27 | $16.00 | $17.08 | 7,100 | — | — |
| 1999-08-26 | $16.00 | $17.08 | 4,700 | — | — |
| 1999-08-25 | $16.25 | $17.35 | 17,000 | — | — |
| 1999-08-24 | $16.13 | $17.22 | 25,200 | — | — |
| 1999-08-23 | $16.00 | $17.08 | 18,600 | — | — |
| 1999-08-20 | $15.63 | $16.68 | 0 | — | — |
| 1999-08-19 | $15.63 | $16.68 | 8,600 | — | — |
| 1999-08-18 | $15.50 | $16.55 | 5,700 | — | — |
| 1999-08-17 | $15.50 | $16.55 | 2,000 | — | — |
| 1999-08-16 | $15.63 | $16.68 | 3,700 | — | — |
| 1999-08-13 | $15.88 | $16.95 | 8,400 | — | — |
| 1999-08-12 | $15.50 | $16.55 | 27,100 | — | — |
| 1999-08-11 | $15.13 | $16.15 | 21,000 | — | — |
| 1999-08-10 | $15.13 | $16.15 | 8,300 | — | — |
| 1999-08-09 | $14.75 | $15.75 | 8,600 | — | — |
| 1999-08-06 | $15.06 | $16.08 | 26,200 | — | — |
| 1999-08-05 | $14.56 | $15.55 | 3,100 | — | — |
| 1999-08-04 | $14.75 | $15.75 | 2,800 | — | — |
| 1999-08-03 | $15.00 | $15.94 | 4,600 | — | — |
| 1999-08-02 | $15.00 | $15.94 | 8,300 | — | — |
| 1999-07-30 | $14.75 | $15.68 | 2,200 | — | — |
| 1999-07-29 | $15.00 | $15.94 | 20,500 | — | — |
| 1999-07-28 | $15.00 | $15.94 | 10,800 | — | — |
| 1999-07-27 | $14.56 | $15.48 | 600 | — | — |
| 1999-07-26 | $14.63 | $15.54 | 5,400 | — | — |
| 1999-07-23 | $14.50 | $15.41 | 14,400 | — | — |
| 1999-07-22 | $14.63 | $15.54 | 12,000 | — | — |
| 1999-07-21 | $14.88 | $15.81 | 2,900 | — | — |
| 1999-07-20 | $14.88 | $15.81 | 5,800 | — | — |
| 1999-07-19 | $14.81 | $15.74 | 11,200 | — | — |
| 1999-07-16 | $14.50 | $15.41 | 57,600 | — | — |
| 1999-07-15 | $15.06 | $16.01 | 4,100 | — | — |
| 1999-07-14 | $15.25 | $16.21 | 600 | — | — |
| 1999-07-13 | $15.25 | $16.21 | 1,100 | — | — |
| 1999-07-12 | $15.44 | $16.41 | 3,400 | — | — |
| 1999-07-09 | $15.88 | $16.87 | 17,500 | — | — |
| 1999-07-08 | $15.38 | $16.34 | 6,600 | — | — |
| 1999-07-07 | $15.38 | $16.34 | 12,600 | — | — |
| 1999-07-06 | $15.63 | $16.61 | 3,000 | — | — |
| 1999-07-02 | $15.56 | $16.54 | 2,700 | — | — |
| 1999-07-01 | $15.75 | $16.74 | 2,300 | — | — |
| 1999-06-30 | $15.63 | $16.61 | 15,500 | — | — |
| 1999-06-29 | $15.13 | $16.07 | 2,500 | — | — |
| 1999-06-28 | $15.25 | $16.21 | 2,700 | — | — |
| 1999-06-25 | $15.38 | $16.34 | 6,900 | — | — |
| 1999-06-24 | $15.19 | $16.14 | 0 | — | — |
| 1999-06-23 | $15.19 | $16.14 | 10,900 | — | — |
| 1999-06-22 | $14.56 | $15.48 | 4,500 | — | — |
| 1999-06-21 | $14.69 | $15.61 | 7,700 | — | — |
| 1999-06-18 | $14.94 | $15.87 | 100 | — | — |
| 1999-06-17 | $15.00 | $15.94 | 700 | — | — |
| 1999-06-16 | $14.88 | $15.81 | 1,900 | — | — |
| 1999-06-15 | $14.75 | $15.68 | 5,900 | — | — |
| 1999-06-14 | $15.25 | $16.21 | 9,900 | — | — |
| 1999-06-11 | $14.88 | $15.81 | 8,000 | — | — |
| 1999-06-10 | $15.00 | $15.94 | 12,400 | — | — |
| 1999-06-09 | $15.13 | $16.07 | 16,600 | — | — |
| 1999-06-08 | $14.88 | $15.81 | 9,900 | — | — |
| 1999-06-07 | $14.94 | $15.87 | 4,900 | — | — |
| 1999-06-04 | $15.25 | $16.21 | 0 | — | — |
| 1999-06-03 | $15.25 | $16.21 | 26,000 | — | — |
| 1999-06-02 | $14.88 | $15.81 | 10,000 | — | — |
| 1999-06-01 | $15.50 | $16.47 | 16,200 | — | — |
| 1999-05-28 | $15.63 | $16.61 | 1,000 | — | — |
| 1999-05-27 | $15.75 | $16.74 | 1,100 | — | — |
| 1999-05-26 | $15.88 | $16.87 | 7,900 | — | — |
| 1999-05-25 | $15.75 | $16.74 | 1,000 | — | — |
| 1999-05-24 | $15.75 | $16.74 | 6,500 | — | — |
| 1999-05-21 | $15.75 | $16.74 | 109,400 | — | — |
| 1999-05-20 | $16.25 | $17.27 | 1,000 | — | — |
| 1999-05-19 | $16.38 | $17.40 | 6,800 | — | — |
| 1999-05-18 | $17.00 | $18.07 | 100 | — | — |
| 1999-05-17 | $16.88 | $17.93 | 5,200 | — | — |
| 1999-05-14 | $17.00 | $18.07 | 4,000 | — | — |
| 1999-05-13 | $17.00 | $18.07 | 4,300 | — | — |
| 1999-05-12 | $17.38 | $18.47 | 7,400 | — | — |
| 1999-05-11 | $17.25 | $18.33 | 300 | — | — |
| 1999-05-10 | $17.38 | $18.47 | 12,400 | — | — |
| 1999-05-07 | $16.88 | $17.93 | 5,100 | — | — |
| 1999-05-06 | $17.00 | $18.07 | 2,600 | — | — |
| 1999-05-05 | $17.13 | $18.20 | 300 | — | — |
| 1999-05-04 | $17.38 | $18.39 | 14,500 | — | — |
| 1999-05-03 | $17.50 | $18.52 | 29,600 | — | — |
| 1999-04-30 | $16.63 | $17.60 | 3,400 | — | — |
| 1999-04-29 | $17.19 | $18.19 | 11,600 | — | — |
| 1999-04-28 | $17.00 | $17.99 | 10,800 | — | — |
| 1999-04-27 | $17.00 | $17.99 | 26,600 | — | — |
| 1999-04-26 | $16.31 | $17.27 | 20,400 | — | — |
| 1999-04-23 | $16.00 | $16.94 | 4,400 | — | — |
| 1999-04-22 | $15.75 | $16.67 | 11,100 | — | — |
| 1999-04-21 | $16.06 | $17.00 | 31,800 | — | — |
| 1999-04-20 | $16.25 | $17.20 | 3,100 | — | — |
| 1999-04-19 | $16.44 | $17.40 | 38,500 | — | — |
| 1999-04-16 | $16.25 | $17.20 | 18,600 | — | — |
| 1999-04-15 | $16.44 | $17.40 | 59,400 | — | — |
| 1999-04-14 | $16.44 | $17.40 | 3,300 | — | — |
| 1999-04-13 | $16.63 | $17.60 | 9,800 | — | — |
| 1999-04-12 | $17.75 | $18.79 | 74,200 | — | — |
| 1999-04-09 | $16.31 | $17.27 | 7,100 | — | — |
| 1999-04-08 | $16.25 | $17.20 | 34,200 | — | — |
| 1999-04-07 | $16.13 | $17.07 | 9,100 | — | — |
| 1999-04-06 | $16.13 | $17.07 | 7,800 | — | — |
| 1999-04-05 | $16.38 | $17.33 | 51,900 | — | — |
| 1999-04-01 | $16.00 | $16.94 | 65,700 | — | — |
| 1999-03-31 | $14.38 | $15.22 | 14,200 | — | — |
| 1999-03-30 | $13.75 | $14.55 | 4,600 | — | — |
| 1999-03-29 | $13.63 | $14.42 | 16,700 | — | — |
| 1999-03-26 | $13.25 | $14.02 | 5,300 | — | — |
| 1999-03-25 | $13.31 | $14.09 | 3,100 | — | — |
| 1999-03-24 | $13.44 | $14.22 | 8,600 | — | — |
| 1999-03-23 | $13.63 | $14.42 | 1,100 | — | — |
| 1999-03-22 | $13.63 | $14.42 | 6,800 | — | — |
| 1999-03-19 | $13.63 | $14.42 | 4,200 | — | — |
| 1999-03-18 | $13.75 | $14.55 | 6,900 | — | — |
| 1999-03-17 | $13.38 | $14.16 | 3,900 | — | — |
| 1999-03-16 | $13.50 | $14.29 | 13,400 | — | — |
| 1999-03-15 | $13.56 | $14.36 | 15,300 | — | — |
| 1999-03-12 | $13.63 | $14.42 | 200 | — | — |
| 1999-03-11 | $13.50 | $14.29 | 9,800 | — | — |
| 1999-03-10 | $13.75 | $14.55 | 36,700 | — | — |
| 1999-03-09 | $13.63 | $14.42 | 54,500 | — | — |
| 1999-03-08 | $13.69 | $14.49 | 7,900 | — | — |
| 1999-03-05 | $13.94 | $14.75 | 12,900 | — | — |
| 1999-03-04 | $13.75 | $14.55 | 1,900 | — | — |
| 1999-03-03 | $13.75 | $14.55 | 19,800 | — | — |
| 1999-03-02 | $13.81 | $14.62 | 3,100 | — | — |
| 1999-03-01 | $14.00 | $14.82 | 17,000 | — | — |
| 1999-02-26 | $13.63 | $14.42 | 29,800 | — | — |
| 1999-02-25 | $13.75 | $14.55 | 20,200 | — | — |
| 1999-02-24 | $14.00 | $14.82 | 44,500 | — | — |
| 1999-02-23 | $14.13 | $14.95 | 19,000 | — | — |
| 1999-02-22 | $14.50 | $15.35 | 24,200 | — | — |
| 1999-02-19 | $14.19 | $15.02 | 34,700 | — | — |
| 1999-02-18 | $13.88 | $14.69 | 29,000 | — | — |
| 1999-02-17 | $14.06 | $14.88 | 46,300 | — | — |
| 1999-02-16 | $14.06 | $14.88 | 22,800 | — | — |
| 1999-02-12 | $14.13 | $14.95 | 26,100 | — | — |
| 1999-02-11 | $14.25 | $15.08 | 65,700 | — | — |
| 1999-02-10 | $14.38 | $15.22 | 17,100 | — | — |
| 1999-02-09 | $15.00 | $15.80 | 24,700 | — | — |
| 1999-02-08 | $15.75 | $16.59 | 21,200 | — | — |
| 1999-02-05 | $15.50 | $16.33 | 55,900 | — | — |
| 1999-02-04 | $16.94 | $17.84 | 371,800 | — | — |
| 1999-02-03 | $16.50 | $17.38 | 337,000 | — | — |
| 1999-02-02 | $14.25 | $15.01 | 13,700 | — | — |
| 1999-02-01 | $14.25 | $15.01 | 9,200 | — | — |
| 1999-01-29 | $14.63 | $15.41 | 15,000 | — | — |
| 1999-01-28 | $14.81 | $15.61 | 22,100 | — | — |
| 1999-01-27 | $14.75 | $15.54 | 19,500 | — | — |
| 1999-01-26 | $15.25 | $16.07 | 700 | — | — |
| 1999-01-25 | $15.38 | $16.20 | 2,500 | — | — |
| 1999-01-22 | $15.38 | $16.20 | 8,900 | — | — |
| 1999-01-21 | $15.75 | $16.59 | 7,100 | — | — |
| 1999-01-20 | $15.50 | $16.33 | 8,700 | — | — |
| 1999-01-19 | $16.06 | $16.92 | 5,300 | — | — |
| 1999-01-15 | $16.19 | $17.05 | 300 | — | — |
| 1999-01-14 | $16.38 | $17.25 | 4,300 | — | — |
| 1999-01-13 | $16.63 | $17.51 | 3,200 | — | — |
| 1999-01-12 | $16.50 | $17.38 | 3,300 | — | — |
| 1999-01-11 | $16.88 | $17.78 | 8,400 | — | — |
| 1999-01-08 | $17.00 | $17.91 | 27,900 | — | — |
| 1999-01-07 | $16.75 | $17.65 | 7,700 | — | — |
| 1999-01-06 | $17.13 | $18.04 | 4,100 | — | — |
| 1999-01-05 | $17.06 | $17.98 | 700 | — | — |
| 1999-01-04 | $17.31 | $18.24 | 2,100 | — | — |