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
- 1994-04-04 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 | $12.13 | $12.12 | 352,100 | — | — |
| 1999-12-30 | $12.00 | $12.00 | 395,700 | — | — |
| 1999-12-29 | $12.44 | $12.44 | 518,000 | — | — |
| 1999-12-28 | $12.69 | $12.69 | 279,800 | — | — |
| 1999-12-27 | $12.75 | $12.75 | 450,300 | — | — |
| 1999-12-23 | $13.13 | $13.13 | 151,300 | — | — |
| 1999-12-22 | $13.31 | $13.31 | 149,000 | — | — |
| 1999-12-21 | $13.44 | $13.44 | 135,700 | — | — |
| 1999-12-20 | $13.63 | $13.63 | 449,100 | — | — |
| 1999-12-17 | $13.06 | $13.06 | 525,300 | — | — |
| 1999-12-16 | $13.69 | $13.69 | 330,300 | — | — |
| 1999-12-15 | $13.81 | $13.81 | 410,900 | — | — |
| 1999-12-14 | $14.25 | $14.25 | 221,700 | — | — |
| 1999-12-13 | $14.63 | $14.63 | 262,200 | — | — |
| 1999-12-10 | $14.50 | $14.50 | 352,100 | — | — |
| 1999-12-09 | $14.50 | $14.50 | 479,300 | — | — |
| 1999-12-08 | $14.56 | $14.56 | 301,900 | — | — |
| 1999-12-07 | $14.19 | $14.19 | 207,700 | — | — |
| 1999-12-06 | $14.75 | $14.75 | 582,300 | — | — |
| 1999-12-03 | $13.38 | $13.38 | 297,600 | — | — |
| 1999-12-02 | $13.25 | $13.25 | 478,800 | — | — |
| 1999-12-01 | $13.00 | $13.00 | 360,200 | — | — |
| 1999-11-30 | $12.69 | $12.69 | 285,500 | — | — |
| 1999-11-29 | $12.50 | $12.50 | 109,300 | — | — |
| 1999-11-26 | $12.69 | $12.69 | 150,800 | — | — |
| 1999-11-24 | $12.63 | $12.63 | 352,900 | — | — |
| 1999-11-23 | $13.31 | $13.31 | 296,300 | — | — |
| 1999-11-22 | $13.56 | $13.56 | 199,800 | — | — |
| 1999-11-19 | $13.50 | $13.50 | 189,800 | — | — |
| 1999-11-18 | $13.50 | $13.50 | 298,200 | — | — |
| 1999-11-17 | $13.44 | $13.44 | 434,000 | — | — |
| 1999-11-16 | $13.88 | $13.88 | 381,400 | — | — |
| 1999-11-15 | $12.75 | $12.75 | 170,400 | — | — |
| 1999-11-12 | $12.69 | $12.69 | 266,400 | — | — |
| 1999-11-11 | $11.94 | $11.94 | 314,400 | — | — |
| 1999-11-10 | $12.44 | $12.44 | 218,400 | — | — |
| 1999-11-09 | $12.50 | $12.50 | 163,900 | — | — |
| 1999-11-08 | $12.31 | $12.31 | 255,300 | — | — |
| 1999-11-05 | $12.38 | $12.38 | 179,400 | — | — |
| 1999-11-04 | $12.75 | $12.75 | 582,100 | — | — |
| 1999-11-03 | $13.13 | $13.13 | 642,600 | — | — |
| 1999-11-02 | $11.50 | $11.50 | 339,000 | — | — |
| 1999-11-01 | $11.63 | $11.63 | 518,100 | — | — |
| 1999-10-29 | $10.19 | $10.19 | 162,600 | — | — |
| 1999-10-28 | $10.19 | $10.19 | 301,400 | — | — |
| 1999-10-27 | $10.06 | $10.06 | 297,800 | — | — |
| 1999-10-26 | $10.00 | $10.00 | 416,100 | — | — |
| 1999-10-25 | $9.94 | $9.94 | 259,500 | — | — |
| 1999-10-22 | $10.00 | $10.00 | 362,800 | — | — |
| 1999-10-21 | $10.13 | $10.13 | 605,000 | — | — |
| 1999-10-20 | $10.00 | $10.00 | 892,500 | — | — |
| 1999-10-19 | $10.25 | $10.25 | 481,200 | — | — |
| 1999-10-18 | $9.88 | $9.88 | 268,200 | — | — |
| 1999-10-15 | $10.19 | $10.19 | 523,300 | — | — |
| 1999-10-14 | $10.13 | $10.13 | 216,900 | — | — |
| 1999-10-13 | $10.50 | $10.50 | 304,700 | — | — |
| 1999-10-12 | $10.81 | $10.81 | 595,500 | — | — |
| 1999-10-11 | $10.19 | $10.19 | 196,500 | — | — |
| 1999-10-08 | $10.06 | $10.06 | 231,500 | — | — |
| 1999-10-07 | $9.94 | $9.94 | 444,600 | — | — |
| 1999-10-06 | $10.06 | $10.06 | 606,300 | — | — |
| 1999-10-05 | $10.06 | $10.06 | 285,300 | — | — |
| 1999-10-04 | $9.94 | $9.94 | 277,800 | — | — |
| 1999-10-01 | $10.00 | $10.00 | 188,800 | — | — |
| 1999-09-30 | $10.06 | $10.06 | 409,800 | — | — |
| 1999-09-29 | $9.94 | $9.94 | 180,000 | — | — |
| 1999-09-28 | $10.00 | $10.00 | 222,000 | — | — |
| 1999-09-27 | $10.19 | $10.19 | 306,200 | — | — |
| 1999-09-24 | $10.06 | $10.06 | 211,800 | — | — |
| 1999-09-23 | $10.06 | $10.06 | 599,100 | — | — |
| 1999-09-22 | $10.19 | $10.19 | 284,900 | — | — |
| 1999-09-21 | $10.31 | $10.31 | 584,400 | — | — |
| 1999-09-20 | $10.88 | $10.87 | 241,500 | — | — |
| 1999-09-17 | $10.88 | $10.87 | 374,400 | — | — |
| 1999-09-16 | $10.56 | $10.56 | 226,200 | — | — |
| 1999-09-15 | $10.56 | $10.56 | 550,300 | — | — |
| 1999-09-14 | $10.88 | $10.87 | 622,300 | — | — |
| 1999-09-13 | $11.94 | $11.94 | 773,600 | — | — |
| 1999-09-10 | $10.31 | $10.31 | 1,037,200 | — | — |
| 1999-09-09 | $10.63 | $10.63 | 864,900 | — | — |
| 1999-09-08 | $10.19 | $10.19 | 968,300 | — | — |
| 1999-09-07 | $11.00 | $11.00 | 1,593,700 | — | — |
| 1999-09-03 | $11.25 | $11.25 | 1,272,300 | — | — |
| 1999-09-02 | $12.00 | $12.00 | 3,203,300 | — | — |
| 1999-09-01 | $16.19 | $16.19 | 119,300 | — | — |
| 1999-08-31 | $16.06 | $16.06 | 236,500 | — | — |
| 1999-08-30 | $16.38 | $16.38 | 234,500 | — | — |
| 1999-08-27 | $16.75 | $16.75 | 211,100 | — | — |
| 1999-08-26 | $17.50 | $17.50 | 169,800 | — | — |
| 1999-08-25 | $17.31 | $17.31 | 152,600 | — | — |
| 1999-08-24 | $17.06 | $17.06 | 261,700 | — | — |
| 1999-08-23 | $16.63 | $16.63 | 196,200 | — | — |
| 1999-08-20 | $17.00 | $17.00 | 177,200 | — | — |
| 1999-08-19 | $17.00 | $17.00 | 160,100 | — | — |
| 1999-08-18 | $17.00 | $17.00 | 242,000 | — | — |
| 1999-08-17 | $17.69 | $17.69 | 299,100 | — | — |
| 1999-08-16 | $18.13 | $18.13 | 123,400 | — | — |
| 1999-08-13 | $18.50 | $18.50 | 213,200 | — | — |
| 1999-08-12 | $17.56 | $17.56 | 410,000 | — | — |
| 1999-08-11 | $16.94 | $16.94 | 162,400 | — | — |
| 1999-08-10 | $16.88 | $16.88 | 300,200 | — | — |
| 1999-08-09 | $16.44 | $16.44 | 311,000 | — | — |
| 1999-08-06 | $17.00 | $17.00 | 322,000 | — | — |
| 1999-08-05 | $17.19 | $17.19 | 509,500 | — | — |
| 1999-08-04 | $16.19 | $16.19 | 713,200 | — | — |
| 1999-08-03 | $15.63 | $15.63 | 734,000 | — | — |
| 1999-08-02 | $16.00 | $16.00 | 994,300 | — | — |
| 1999-07-30 | $17.19 | $17.19 | 593,700 | — | — |
| 1999-07-29 | $18.19 | $18.19 | 547,900 | — | — |
| 1999-07-28 | $18.50 | $18.50 | 1,221,200 | — | — |
| 1999-07-27 | $18.75 | $18.75 | 1,125,300 | — | — |
| 1999-07-26 | $21.56 | $21.56 | 327,300 | — | — |
| 1999-07-23 | $21.88 | $21.88 | 365,200 | — | — |
| 1999-07-22 | $22.06 | $22.06 | 300,700 | — | — |
| 1999-07-21 | $22.19 | $22.19 | 205,500 | — | — |
| 1999-07-20 | $21.75 | $21.75 | 392,800 | — | — |
| 1999-07-19 | $22.19 | $22.19 | 494,000 | — | — |
| 1999-07-16 | $20.94 | $20.94 | 287,700 | — | — |
| 1999-07-15 | $21.44 | $21.44 | 704,300 | — | — |
| 1999-07-14 | $21.50 | $21.50 | 439,600 | — | — |
| 1999-07-13 | $21.31 | $21.31 | 151,300 | — | — |
| 1999-07-12 | $21.42 | $21.42 | 269,550 | — | — |
| 1999-07-09 | $21.88 | $21.88 | 275,550 | — | — |
| 1999-07-08 | $21.67 | $21.67 | 291,000 | — | — |
| 1999-07-07 | $22.33 | $22.33 | 393,300 | — | — |
| 1999-07-06 | $21.42 | $21.42 | 532,500 | — | — |
| 1999-07-02 | $20.71 | $20.71 | 292,350 | — | — |
| 1999-07-01 | $20.83 | $20.83 | 430,350 | — | — |
| 1999-06-30 | $21.67 | $21.67 | 557,100 | — | — |
| 1999-06-29 | $21.54 | $21.54 | 257,400 | — | — |
| 1999-06-28 | $22.13 | $22.13 | 220,500 | — | — |
| 1999-06-25 | $22.38 | $22.38 | 341,550 | — | — |
| 1999-06-24 | $22.58 | $22.58 | 484,950 | — | — |
| 1999-06-23 | $22.50 | $22.50 | 356,400 | — | — |
| 1999-06-22 | $22.58 | $22.58 | 475,950 | — | — |
| 1999-06-21 | $21.96 | $21.96 | 641,100 | — | — |
| 1999-06-18 | $20.67 | $20.67 | 1,300,950 | — | — |
| 1999-06-17 | $21.00 | $21.00 | 2,845,500 | — | — |
| 1999-06-16 | $22.92 | $22.92 | 1,628,850 | — | — |
| 1999-06-15 | $25.75 | $25.75 | 545,100 | — | — |
| 1999-06-14 | $27.50 | $27.50 | 564,600 | — | — |
| 1999-06-11 | $27.63 | $27.63 | 937,350 | — | — |
| 1999-06-10 | $26.50 | $26.50 | 484,350 | — | — |
| 1999-06-09 | $25.83 | $25.83 | 202,500 | — | — |
| 1999-06-08 | $25.63 | $25.63 | 561,000 | — | — |
| 1999-06-07 | $24.46 | $24.46 | 129,600 | — | — |
| 1999-06-04 | $24.42 | $24.42 | 130,500 | — | — |
| 1999-06-03 | $24.58 | $24.58 | 139,650 | — | — |
| 1999-06-02 | $24.08 | $24.08 | 101,550 | — | — |
| 1999-06-01 | $24.17 | $24.17 | 133,350 | — | — |
| 1999-05-28 | $23.83 | $23.83 | 137,850 | — | — |
| 1999-05-27 | $23.63 | $23.63 | 151,350 | — | — |
| 1999-05-26 | $24.00 | $24.00 | 315,000 | — | — |
| 1999-05-25 | $24.92 | $24.92 | 410,850 | — | — |
| 1999-05-24 | $24.71 | $24.71 | 492,300 | — | — |
| 1999-05-21 | $23.67 | $23.67 | 161,550 | — | — |
| 1999-05-20 | $23.04 | $23.04 | 143,400 | — | — |
| 1999-05-19 | $23.00 | $23.00 | 116,100 | — | — |
| 1999-05-18 | $22.46 | $22.46 | 294,750 | — | — |
| 1999-05-17 | $22.67 | $22.67 | 184,650 | — | — |
| 1999-05-14 | $22.42 | $22.42 | 139,950 | — | — |
| 1999-05-13 | $22.83 | $22.83 | 246,900 | — | — |
| 1999-05-12 | $23.33 | $23.33 | 210,450 | — | — |
| 1999-05-11 | $23.67 | $23.67 | 518,700 | — | — |
| 1999-05-10 | $24.25 | $24.25 | 286,200 | — | — |
| 1999-05-07 | $25.17 | $25.17 | 205,650 | — | — |
| 1999-05-06 | $25.42 | $25.42 | 222,300 | — | — |
| 1999-05-05 | $25.08 | $25.08 | 336,750 | — | — |
| 1999-05-04 | $25.08 | $25.08 | 595,800 | — | — |
| 1999-05-03 | $25.08 | $25.08 | 1,287,150 | — | — |
| 1999-04-30 | $26.17 | $26.17 | 1,317,750 | — | — |
| 1999-04-29 | $25.33 | $25.33 | 1,490,250 | — | — |
| 1999-04-28 | $24.25 | $24.25 | 2,852,550 | — | — |
| 1999-04-27 | $19.54 | $19.54 | 723,750 | — | — |
| 1999-04-26 | $19.58 | $19.58 | 1,111,050 | — | — |
| 1999-04-23 | $17.58 | $17.58 | 584,700 | — | — |
| 1999-04-22 | $15.83 | $15.83 | 412,800 | — | — |
| 1999-04-21 | $16.21 | $16.21 | 519,450 | — | — |
| 1999-04-20 | $16.29 | $16.29 | 247,500 | — | — |
| 1999-04-19 | $16.04 | $16.04 | 299,250 | — | — |
| 1999-04-16 | $15.50 | $15.50 | 115,500 | — | — |
| 1999-04-15 | $15.71 | $15.71 | 327,750 | — | — |
| 1999-04-14 | $16.42 | $16.42 | 186,300 | — | — |
| 1999-04-13 | $15.96 | $15.96 | 209,850 | — | — |
| 1999-04-12 | $15.67 | $15.67 | 308,250 | — | — |
| 1999-04-09 | $16.63 | $16.63 | 275,550 | — | — |
| 1999-04-08 | $16.92 | $16.92 | 127,200 | — | — |
| 1999-04-07 | $17.08 | $17.08 | 137,250 | — | — |
| 1999-04-06 | $17.08 | $17.08 | 97,500 | — | — |
| 1999-04-05 | $17.75 | $17.75 | 193,350 | — | — |
| 1999-04-01 | $17.33 | $17.33 | 103,200 | — | — |
| 1999-03-31 | $17.42 | $17.42 | 247,950 | — | — |
| 1999-03-30 | $17.92 | $17.92 | 259,950 | — | — |
| 1999-03-29 | $17.75 | $17.75 | 144,300 | — | — |
| 1999-03-26 | $17.63 | $17.63 | 187,800 | — | — |
| 1999-03-25 | $17.50 | $17.50 | 185,700 | — | — |
| 1999-03-24 | $16.00 | $16.00 | 150,900 | — | — |
| 1999-03-23 | $15.83 | $15.83 | 289,500 | — | — |
| 1999-03-22 | $16.67 | $16.67 | 126,600 | — | — |
| 1999-03-19 | $17.13 | $17.13 | 168,450 | — | — |
| 1999-03-18 | $17.75 | $17.75 | 437,250 | — | — |
| 1999-03-17 | $17.54 | $17.54 | 160,500 | — | — |
| 1999-03-16 | $17.75 | $17.75 | 90,300 | — | — |
| 1999-03-15 | $17.83 | $17.83 | 145,050 | — | — |
| 1999-03-12 | $17.67 | $17.67 | 156,450 | — | — |
| 1999-03-11 | $17.67 | $17.67 | 257,100 | — | — |
| 1999-03-10 | $17.83 | $17.83 | 164,400 | — | — |
| 1999-03-09 | $17.50 | $17.50 | 194,550 | — | — |
| 1999-03-08 | $17.83 | $17.83 | 247,050 | — | — |
| 1999-03-05 | $17.08 | $17.08 | 251,850 | — | — |
| 1999-03-04 | $16.67 | $16.67 | 434,250 | — | — |
| 1999-03-03 | $17.04 | $17.04 | 252,600 | — | — |
| 1999-03-02 | $17.96 | $17.96 | 284,850 | — | — |
| 1999-03-01 | $17.33 | $17.33 | 503,250 | — | — |
| 1999-02-26 | $18.79 | $18.79 | 675,300 | — | — |
| 1999-02-25 | $17.79 | $17.79 | 443,400 | — | — |
| 1999-02-24 | $16.83 | $16.83 | 1,209,900 | — | — |
| 1999-02-23 | $16.08 | $16.08 | 448,650 | — | — |
| 1999-02-22 | $14.71 | $14.71 | 269,400 | — | — |
| 1999-02-19 | $14.04 | $14.04 | 428,850 | — | — |
| 1999-02-18 | $14.25 | $14.25 | 298,650 | — | — |
| 1999-02-17 | $14.04 | $14.04 | 152,100 | — | — |
| 1999-02-16 | $14.17 | $14.17 | 132,000 | — | — |
| 1999-02-12 | $14.25 | $14.25 | 265,350 | — | — |
| 1999-02-11 | $15.17 | $15.17 | 173,250 | — | — |
| 1999-02-10 | $14.54 | $14.54 | 209,700 | — | — |
| 1999-02-09 | $14.92 | $14.92 | 317,700 | — | — |
| 1999-02-08 | $15.92 | $15.92 | 112,500 | — | — |
| 1999-02-05 | $16.00 | $16.00 | 178,950 | — | — |
| 1999-02-04 | $15.88 | $15.88 | 209,250 | — | — |
| 1999-02-03 | $16.21 | $16.21 | 313,800 | — | — |
| 1999-02-02 | $15.63 | $15.63 | 105,300 | — | — |
| 1999-02-01 | $15.54 | $15.54 | 167,400 | — | — |
| 1999-01-29 | $15.33 | $15.33 | 204,600 | — | — |
| 1999-01-28 | $15.33 | $15.33 | 152,100 | — | — |
| 1999-01-27 | $15.42 | $15.42 | 228,450 | — | — |
| 1999-01-26 | $15.08 | $15.08 | 188,700 | — | — |
| 1999-01-25 | $14.88 | $14.88 | 237,300 | — | — |
| 1999-01-22 | $15.67 | $15.67 | 252,750 | — | — |
| 1999-01-21 | $15.79 | $15.79 | 371,850 | — | — |
| 1999-01-20 | $15.50 | $15.50 | 349,500 | — | — |
| 1999-01-19 | $15.04 | $15.04 | 309,000 | — | — |
| 1999-01-15 | $14.75 | $14.75 | 321,750 | — | — |
| 1999-01-14 | $14.00 | $14.00 | 168,000 | — | — |
| 1999-01-13 | $14.42 | $14.42 | 402,150 | — | — |
| 1999-01-12 | $14.67 | $14.67 | 153,450 | — | — |
| 1999-01-11 | $15.33 | $15.33 | 437,850 | — | — |
| 1999-01-08 | $14.75 | $14.75 | 197,100 | — | — |
| 1999-01-07 | $14.67 | $14.67 | 290,550 | — | — |
| 1999-01-06 | $14.38 | $14.38 | 785,250 | — | — |
| 1999-01-05 | $13.75 | $13.75 | 354,450 | — | — |
| 1999-01-04 | $13.50 | $13.50 | 285,900 | — | — |