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
- 1996-05-08 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 | $17.32 | $17.34 | 12,812 | — | — |
| 1999-12-30 | $17.32 | $17.34 | 7,226 | — | — |
| 1999-12-29 | $15.98 | $15.99 | 10,404 | — | — |
| 1999-12-28 | $15.61 | $15.63 | 5,227 | — | — |
| 1999-12-27 | $15.61 | $15.63 | 16,810 | — | — |
| 1999-12-23 | $15.61 | $15.63 | 25,676 | — | — |
| 1999-12-22 | $15.61 | $15.63 | 1,640 | — | — |
| 1999-12-21 | $15.73 | $15.75 | 2,306 | — | — |
| 1999-12-20 | $15.85 | $15.87 | 3,690 | — | — |
| 1999-12-17 | $15.85 | $15.87 | 7,944 | — | — |
| 1999-12-16 | $15.85 | $15.87 | 19,628 | — | — |
| 1999-12-15 | $14.88 | $14.90 | 8,764 | — | — |
| 1999-12-14 | $15.61 | $15.63 | 37,258 | — | — |
| 1999-12-13 | $16.34 | $16.36 | 13,274 | — | — |
| 1999-12-10 | $15.85 | $15.87 | 7,124 | — | — |
| 1999-12-09 | $15.85 | $15.87 | 23,575 | — | — |
| 1999-12-08 | $15.61 | $15.63 | 11,429 | — | — |
| 1999-12-07 | $15.61 | $15.63 | 15,016 | — | — |
| 1999-12-06 | $16.83 | $16.85 | 3,741 | — | — |
| 1999-12-03 | $17.32 | $17.34 | 5,227 | — | — |
| 1999-12-02 | $17.56 | $17.58 | 29,007 | — | — |
| 1999-12-01 | $18.05 | $18.07 | 25,061 | — | — |
| 1999-11-30 | $17.56 | $17.58 | 23,728 | — | — |
| 1999-11-29 | $18.54 | $18.56 | 99,013 | — | — |
| 1999-11-26 | $16.59 | $16.60 | 3,075 | — | — |
| 1999-11-24 | $16.83 | $16.85 | 3,126 | — | — |
| 1999-11-23 | $17.20 | $17.21 | 5,125 | — | — |
| 1999-11-22 | $17.68 | $17.70 | 6,611 | — | — |
| 1999-11-19 | $17.81 | $17.83 | 307 | — | — |
| 1999-11-18 | $17.56 | $17.58 | 12,710 | — | — |
| 1999-11-17 | $17.56 | $17.58 | 15,323 | — | — |
| 1999-11-16 | $16.34 | $16.36 | 3,382 | — | — |
| 1999-11-15 | $16.83 | $16.85 | 9,942 | — | — |
| 1999-11-12 | $16.59 | $16.60 | 5,996 | — | — |
| 1999-11-11 | $16.83 | $16.85 | 6,355 | — | — |
| 1999-11-10 | $17.32 | $17.34 | 10,199 | — | — |
| 1999-11-09 | $17.81 | $17.83 | 7,277 | — | — |
| 1999-11-08 | $17.56 | $17.58 | 12,146 | — | — |
| 1999-11-05 | $16.22 | $16.24 | 666 | — | — |
| 1999-11-04 | $16.22 | $16.24 | 8,302 | — | — |
| 1999-11-03 | $16.10 | $16.12 | 13,376 | — | — |
| 1999-11-02 | $15.85 | $15.87 | 5,791 | — | — |
| 1999-11-01 | $15.85 | $15.87 | 12,300 | — | — |
| 1999-10-29 | $15.85 | $15.87 | 5,074 | — | — |
| 1999-10-28 | $16.46 | $16.48 | 2,357 | — | — |
| 1999-10-27 | $16.34 | $16.36 | 7,124 | — | — |
| 1999-10-26 | $15.85 | $15.87 | 1,947 | — | — |
| 1999-10-25 | $15.85 | $15.87 | 6,355 | — | — |
| 1999-10-22 | $15.73 | $15.75 | 8,559 | — | — |
| 1999-10-21 | $15.61 | $15.63 | 256 | — | — |
| 1999-10-20 | $15.37 | $15.38 | 9,635 | — | — |
| 1999-10-19 | $15.85 | $15.87 | 5,074 | — | — |
| 1999-10-18 | $16.10 | $16.12 | 6,047 | — | — |
| 1999-10-15 | $16.10 | $16.12 | 871 | — | — |
| 1999-10-14 | $16.46 | $16.48 | 12,146 | — | — |
| 1999-10-13 | $16.59 | $16.60 | 4,766 | — | — |
| 1999-10-12 | $16.59 | $16.60 | 5,176 | — | — |
| 1999-10-11 | $16.34 | $16.36 | 13,171 | — | — |
| 1999-10-08 | $17.32 | $17.34 | 25,983 | — | — |
| 1999-10-07 | $16.59 | $16.60 | 34,132 | — | — |
| 1999-10-06 | $17.07 | $17.09 | 1,947 | — | — |
| 1999-10-05 | $17.56 | $17.58 | 9,584 | — | — |
| 1999-10-04 | $17.81 | $17.83 | 12,505 | — | — |
| 1999-10-01 | $18.05 | $18.07 | 66,880 | — | — |
| 1999-09-30 | $18.05 | $18.07 | 25,215 | — | — |
| 1999-09-29 | $18.05 | $18.07 | 27,572 | — | — |
| 1999-09-28 | $18.54 | $18.56 | 15,785 | — | — |
| 1999-09-27 | $18.17 | $18.19 | 20,397 | — | — |
| 1999-09-24 | $18.29 | $18.31 | 61,345 | — | — |
| 1999-09-23 | $18.78 | $18.80 | 113,107 | — | — |
| 1999-09-22 | $20.49 | $20.51 | 56,579 | — | — |
| 1999-09-21 | $21.10 | $21.12 | 34,132 | — | — |
| 1999-09-20 | $21.46 | $21.49 | 28,238 | — | — |
| 1999-09-17 | $21.22 | $21.24 | 57,860 | — | — |
| 1999-09-16 | $20.49 | $20.51 | 34,286 | — | — |
| 1999-09-15 | $21.71 | $21.73 | 107,572 | — | — |
| 1999-09-14 | $19.27 | $19.29 | 40,026 | — | — |
| 1999-09-13 | $18.78 | $18.80 | 47,354 | — | — |
| 1999-09-10 | $17.56 | $17.58 | 33,056 | — | — |
| 1999-09-09 | $16.22 | $16.24 | 7,482 | — | — |
| 1999-09-08 | $16.46 | $16.48 | 6,150 | — | — |
| 1999-09-07 | $16.46 | $16.48 | 21,012 | — | — |
| 1999-09-03 | $16.46 | $16.48 | 13,530 | — | — |
| 1999-09-02 | $16.22 | $16.24 | 19,065 | — | — |
| 1999-09-01 | $16.46 | $16.48 | 57,092 | — | — |
| 1999-08-31 | $16.10 | $16.12 | 38,334 | — | — |
| 1999-08-30 | $16.22 | $16.24 | 48,225 | — | — |
| 1999-08-27 | $15.73 | $15.75 | 5,074 | — | — |
| 1999-08-26 | $15.85 | $15.87 | 10,250 | — | — |
| 1999-08-25 | $14.76 | $14.77 | 8,200 | — | — |
| 1999-08-24 | $16.10 | $16.12 | 18,808 | — | — |
| 1999-08-23 | $15.61 | $15.63 | 6,252 | — | — |
| 1999-08-20 | $14.15 | $14.16 | 31,621 | — | — |
| 1999-08-19 | $14.02 | $14.04 | 31,928 | — | — |
| 1999-08-18 | $14.02 | $14.04 | 23,780 | — | — |
| 1999-08-17 | $13.90 | $13.92 | 11,839 | — | — |
| 1999-08-16 | $13.90 | $13.92 | 3,741 | — | — |
| 1999-08-13 | $13.90 | $13.92 | 1,025 | — | — |
| 1999-08-12 | $13.90 | $13.92 | 410 | — | — |
| 1999-08-11 | $13.90 | $13.92 | 119,462 | — | — |
| 1999-08-10 | $13.90 | $13.92 | 67,598 | — | — |
| 1999-08-09 | $13.66 | $13.67 | 10,506 | — | — |
| 1999-08-06 | $14.39 | $14.41 | 6,047 | — | — |
| 1999-08-05 | $14.63 | $14.65 | 11,275 | — | — |
| 1999-08-04 | $14.76 | $14.77 | 18,501 | — | — |
| 1999-08-03 | $14.88 | $14.90 | 15,067 | — | — |
| 1999-08-02 | $14.88 | $14.90 | 1,947 | — | — |
| 1999-07-30 | $15.24 | $15.26 | 12,146 | — | — |
| 1999-07-29 | $15.00 | $15.02 | 142,216 | — | — |
| 1999-07-28 | $14.63 | $14.65 | 30,596 | — | — |
| 1999-07-27 | $14.63 | $14.65 | 34,388 | — | — |
| 1999-07-26 | $14.15 | $14.16 | 2,614 | — | — |
| 1999-07-23 | $14.88 | $14.90 | 26,188 | — | — |
| 1999-07-22 | $15.12 | $15.14 | 48,174 | — | — |
| 1999-07-21 | $14.63 | $14.65 | 9,430 | — | — |
| 1999-07-20 | $14.39 | $14.41 | 5,330 | — | — |
| 1999-07-19 | $13.90 | $13.92 | 2,562 | — | — |
| 1999-07-16 | $13.90 | $13.92 | 13,120 | — | — |
| 1999-07-15 | $14.88 | $14.90 | 1,896 | — | — |
| 1999-07-14 | $15.00 | $15.02 | 6,047 | — | — |
| 1999-07-13 | $14.88 | $14.90 | 14,350 | — | — |
| 1999-07-12 | $14.39 | $14.41 | 1,076 | — | — |
| 1999-07-09 | $14.27 | $14.28 | 29,058 | — | — |
| 1999-07-08 | $14.15 | $14.16 | 87,738 | — | — |
| 1999-07-07 | $14.15 | $14.16 | 24,343 | — | — |
| 1999-07-06 | $14.63 | $14.65 | 6,099 | — | — |
| 1999-07-02 | $14.39 | $14.41 | 8,405 | — | — |
| 1999-07-01 | $15.00 | $15.02 | 20,090 | — | — |
| 1999-06-30 | $14.63 | $14.65 | 41,102 | — | — |
| 1999-06-29 | $14.39 | $14.41 | 7,841 | — | — |
| 1999-06-28 | $13.90 | $13.92 | 4,869 | — | — |
| 1999-06-25 | $13.41 | $13.43 | 410 | — | — |
| 1999-06-24 | $13.41 | $13.43 | 4,100 | — | — |
| 1999-06-23 | $14.15 | $14.16 | 22,345 | — | — |
| 1999-06-22 | $12.93 | $12.94 | 26,086 | — | — |
| 1999-06-21 | $12.20 | $12.21 | 146,367 | — | — |
| 1999-06-18 | $11.95 | $11.96 | 4,151 | — | — |
| 1999-06-17 | $12.20 | $12.21 | 922 | — | — |
| 1999-06-16 | $12.20 | $12.21 | 10,916 | — | — |
| 1999-06-15 | $12.20 | $12.21 | 17,373 | — | — |
| 1999-06-14 | $12.68 | $12.70 | 3,690 | — | — |
| 1999-06-11 | $13.29 | $13.31 | 6,252 | — | — |
| 1999-06-10 | $13.17 | $13.19 | 6,047 | — | — |
| 1999-06-09 | $13.66 | $13.66 | 95,323 | — | — |
| 1999-06-08 | $13.66 | $13.66 | 39,616 | — | — |
| 1999-06-07 | $14.15 | $14.15 | 666 | — | — |
| 1999-06-04 | $14.27 | $14.27 | 5,381 | — | — |
| 1999-06-03 | $14.27 | $14.27 | 717 | — | — |
| 1999-06-02 | $14.27 | $14.27 | 20,448 | — | — |
| 1999-06-01 | $14.63 | $14.64 | 51,147 | — | — |
| 1999-05-28 | $15.37 | $15.37 | 13,069 | — | — |
| 1999-05-27 | $15.24 | $15.25 | 72,005 | — | — |
| 1999-05-26 | $15.61 | $15.62 | 564 | — | — |
| 1999-05-25 | $15.61 | $15.62 | 1,281 | — | — |
| 1999-05-24 | $15.98 | $15.98 | 11,429 | — | — |
| 1999-05-21 | $15.61 | $15.62 | 1,384 | — | — |
| 1999-05-20 | $16.22 | $16.23 | 7,636 | — | — |
| 1999-05-19 | $15.49 | $15.49 | 1,384 | — | — |
| 1999-05-18 | $15.61 | $15.62 | 24,856 | — | — |
| 1999-05-17 | $15.73 | $15.74 | 11,019 | — | — |
| 1999-05-14 | $15.61 | $15.62 | 11,019 | — | — |
| 1999-05-13 | $15.61 | $15.62 | 38,898 | — | — |
| 1999-05-12 | $15.79 | $15.80 | 61,038 | — | — |
| 1999-05-11 | $15.73 | $15.74 | 31,672 | — | — |
| 1999-05-10 | $15.24 | $15.25 | 7,329 | — | — |
| 1999-05-07 | $15.61 | $15.62 | 24,087 | — | — |
| 1999-05-06 | $14.63 | $14.64 | 26,035 | — | — |
| 1999-05-05 | $14.39 | $14.40 | 76,515 | — | — |
| 1999-05-04 | $12.81 | $12.81 | 40,999 | — | — |
| 1999-05-03 | $12.81 | $12.81 | 47,764 | — | — |
| 1999-04-30 | $12.44 | $12.44 | 24,753 | — | — |
| 1999-04-29 | $12.68 | $12.69 | 11,377 | — | — |
| 1999-04-28 | $12.44 | $12.44 | 5,176 | — | — |
| 1999-04-27 | $12.56 | $12.57 | 10,711 | — | — |
| 1999-04-26 | $12.68 | $12.69 | 67,803 | — | — |
| 1999-04-23 | $11.71 | $11.71 | 13,684 | — | — |
| 1999-04-22 | $12.56 | $12.57 | 4,459 | — | — |
| 1999-04-21 | $12.44 | $12.44 | 2,101 | — | — |
| 1999-04-20 | $12.32 | $12.32 | 3,075 | — | — |
| 1999-04-19 | $12.44 | $12.44 | 15,836 | — | — |
| 1999-04-16 | $11.71 | $11.71 | 2,101 | — | — |
| 1999-04-15 | $12.20 | $12.20 | 67,751 | — | — |
| 1999-04-14 | $11.95 | $11.96 | 12,402 | — | — |
| 1999-04-13 | $11.95 | $11.96 | 3,844 | — | — |
| 1999-04-12 | $12.32 | $12.32 | 4,817 | — | — |
| 1999-04-09 | $12.44 | $12.44 | 1,742 | — | — |
| 1999-04-08 | $12.68 | $12.69 | 3,895 | — | — |
| 1999-04-07 | $12.68 | $12.69 | 11,531 | — | — |
| 1999-04-06 | $12.20 | $12.20 | 4,869 | — | — |
| 1999-04-05 | $13.17 | $13.18 | 45,407 | — | — |
| 1999-04-01 | $13.17 | $13.18 | 12,710 | — | — |
| 1999-03-31 | $13.17 | $13.18 | 7,790 | — | — |
| 1999-03-30 | $12.68 | $12.69 | 2,767 | — | — |
| 1999-03-29 | $12.68 | $12.69 | 3,126 | — | — |
| 1999-03-26 | $13.41 | $13.42 | 11,890 | — | — |
| 1999-03-25 | $13.54 | $13.54 | 564 | — | — |
| 1999-03-24 | $13.29 | $13.30 | 33,363 | — | — |
| 1999-03-23 | $13.54 | $13.54 | 5,227 | — | — |
| 1999-03-22 | $13.54 | $13.54 | 820 | — | — |
| 1999-03-19 | $13.66 | $13.66 | 3,946 | — | — |
| 1999-03-18 | $13.54 | $13.54 | 11,992 | — | — |
| 1999-03-17 | $14.15 | $14.15 | 5,381 | — | — |
| 1999-03-16 | $14.15 | $14.15 | 5,074 | — | — |
| 1999-03-15 | $14.15 | $14.15 | 8,507 | — | — |
| 1999-03-12 | $14.15 | $14.15 | 10,455 | — | — |
| 1999-03-11 | $14.51 | $14.52 | 3,126 | — | — |
| 1999-03-10 | $14.15 | $14.15 | 2,716 | — | — |
| 1999-03-09 | $14.15 | $14.15 | 1,947 | — | — |
| 1999-03-08 | $14.39 | $14.40 | 7,944 | — | — |
| 1999-03-05 | $14.51 | $14.52 | 2,716 | — | — |
| 1999-03-04 | $13.66 | $13.66 | 4,561 | — | — |
| 1999-03-03 | $13.41 | $13.42 | 4,049 | — | — |
| 1999-03-02 | $13.41 | $13.42 | 13,632 | — | — |
| 1999-03-01 | $13.17 | $13.18 | 5,535 | — | — |
| 1999-02-26 | $13.41 | $13.42 | 5,074 | — | — |
| 1999-02-25 | $13.66 | $13.66 | 34,747 | — | — |
| 1999-02-24 | $13.66 | $13.66 | 154 | — | — |
| 1999-02-23 | $13.81 | $13.82 | 23,780 | — | — |
| 1999-02-22 | $13.90 | $13.91 | 2,819 | — | — |
| 1999-02-19 | $14.15 | $14.15 | 12,556 | — | — |
| 1999-02-18 | $13.90 | $13.91 | 10,147 | — | — |
| 1999-02-17 | $13.17 | $13.18 | 218,885 | — | — |
| 1999-02-16 | $13.90 | $13.91 | 22,755 | — | — |
| 1999-02-12 | $13.41 | $13.42 | 512 | — | — |
| 1999-02-11 | $14.15 | $14.15 | 15,682 | — | — |
| 1999-02-10 | $14.15 | $14.15 | 4,049 | — | — |
| 1999-02-09 | $14.15 | $14.15 | 13,735 | — | — |
| 1999-02-08 | $14.39 | $14.40 | 5,074 | — | — |
| 1999-02-05 | $14.76 | $14.76 | 80,922 | — | — |
| 1999-02-04 | $13.66 | $13.66 | 6,509 | — | — |
| 1999-02-03 | $14.63 | $14.64 | 3,792 | — | — |
| 1999-02-02 | $14.88 | $14.88 | 2,511 | — | — |
| 1999-02-01 | $15.12 | $15.13 | 3,126 | — | — |
| 1999-01-29 | $15.12 | $15.13 | 1,896 | — | — |
| 1999-01-28 | $15.12 | $15.13 | 4,920 | — | — |
| 1999-01-27 | $15.61 | $15.62 | 53,863 | — | — |
| 1999-01-26 | $16.10 | $16.10 | 32,031 | — | — |
| 1999-01-25 | $16.59 | $16.59 | 22,088 | — | — |
| 1999-01-22 | $16.46 | $16.47 | 6,047 | — | — |
| 1999-01-21 | $16.71 | $16.71 | 13,889 | — | — |
| 1999-01-20 | $16.83 | $16.84 | 4,971 | — | — |
| 1999-01-19 | $16.83 | $16.84 | 33,722 | — | — |
| 1999-01-15 | $16.71 | $16.71 | 6,560 | — | — |
| 1999-01-14 | $16.83 | $16.84 | 20,346 | — | — |
| 1999-01-13 | $17.44 | $17.45 | 13,376 | — | — |
| 1999-01-12 | $17.44 | $17.45 | 1,947 | — | — |
| 1999-01-11 | $17.44 | $17.45 | 12,607 | — | — |
| 1999-01-08 | $17.20 | $17.20 | 17,732 | — | — |
| 1999-01-07 | $16.83 | $16.84 | 11,634 | — | — |
| 1999-01-06 | $16.71 | $16.71 | 10,609 | — | — |
| 1999-01-05 | $16.59 | $16.59 | 6,816 | — | — |
| 1999-01-04 | $16.34 | $16.35 | 11,377 | — | — |