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
- 1992-05-13 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 | $14.13 | $22.68 | 10,400 | — | — |
| 1999-12-30 | $13.88 | $22.28 | 52,300 | — | — |
| 1999-12-29 | $13.81 | $22.18 | 26,700 | — | — |
| 1999-12-28 | $13.81 | $22.18 | 55,900 | — | — |
| 1999-12-27 | $13.94 | $22.38 | 26,500 | — | — |
| 1999-12-23 | $14.13 | $22.68 | 18,100 | — | — |
| 1999-12-22 | $14.13 | $22.68 | 5,500 | — | — |
| 1999-12-21 | $14.06 | $22.58 | 41,400 | — | — |
| 1999-12-20 | $14.13 | $22.68 | 36,700 | — | — |
| 1999-12-17 | $14.31 | $22.98 | 13,700 | — | — |
| 1999-12-16 | $14.31 | $22.98 | 6,800 | — | — |
| 1999-12-15 | $14.31 | $22.98 | 50,500 | — | — |
| 1999-12-14 | $14.38 | $23.09 | 13,600 | — | — |
| 1999-12-13 | $14.31 | $22.98 | 67,700 | — | — |
| 1999-12-10 | $14.06 | $22.45 | 46,600 | — | — |
| 1999-12-09 | $14.19 | $22.65 | 24,200 | — | — |
| 1999-12-08 | $14.56 | $23.25 | 9,500 | — | — |
| 1999-12-07 | $14.69 | $23.45 | 8,100 | — | — |
| 1999-12-06 | $14.88 | $23.75 | 17,500 | — | — |
| 1999-12-03 | $14.81 | $23.65 | 5,000 | — | — |
| 1999-12-02 | $14.81 | $23.65 | 6,200 | — | — |
| 1999-12-01 | $14.69 | $23.45 | 14,500 | — | — |
| 1999-11-30 | $14.88 | $23.75 | 4,200 | — | — |
| 1999-11-29 | $14.94 | $23.85 | 700 | — | — |
| 1999-11-26 | $14.88 | $23.75 | 0 | — | — |
| 1999-11-24 | $14.88 | $23.75 | 4,400 | — | — |
| 1999-11-23 | $14.94 | $23.85 | 17,500 | — | — |
| 1999-11-22 | $15.06 | $24.05 | 8,800 | — | — |
| 1999-11-19 | $15.06 | $24.05 | 5,800 | — | — |
| 1999-11-18 | $15.06 | $24.05 | 5,800 | — | — |
| 1999-11-17 | $15.13 | $24.15 | 5,200 | — | — |
| 1999-11-16 | $15.25 | $24.35 | 7,100 | — | — |
| 1999-11-15 | $15.25 | $24.35 | 10,400 | — | — |
| 1999-11-12 | $15.19 | $24.25 | 5,600 | — | — |
| 1999-11-11 | $15.13 | $24.15 | 8,400 | — | — |
| 1999-11-10 | $15.25 | $24.35 | 13,500 | — | — |
| 1999-11-09 | $15.25 | $24.21 | 8,800 | — | — |
| 1999-11-08 | $15.38 | $24.41 | 5,100 | — | — |
| 1999-11-05 | $15.31 | $24.31 | 5,800 | — | — |
| 1999-11-04 | $15.19 | $24.11 | 23,400 | — | — |
| 1999-11-03 | $15.38 | $24.41 | 6,200 | — | — |
| 1999-11-02 | $15.31 | $24.31 | 2,900 | — | — |
| 1999-11-01 | $15.38 | $24.41 | 5,500 | — | — |
| 1999-10-29 | $15.25 | $24.21 | 4,400 | — | — |
| 1999-10-28 | $15.25 | $24.21 | 4,100 | — | — |
| 1999-10-27 | $15.31 | $24.31 | 1,000 | — | — |
| 1999-10-26 | $15.38 | $24.41 | 6,600 | — | — |
| 1999-10-25 | $15.31 | $24.31 | 2,100 | — | — |
| 1999-10-22 | $15.25 | $24.21 | 1,000 | — | — |
| 1999-10-21 | $15.31 | $24.31 | 10,000 | — | — |
| 1999-10-20 | $15.50 | $24.61 | 5,400 | — | — |
| 1999-10-19 | $15.63 | $24.81 | 6,200 | — | — |
| 1999-10-18 | $15.63 | $24.81 | 2,500 | — | — |
| 1999-10-15 | $15.63 | $24.81 | 1,000 | — | — |
| 1999-10-14 | $15.75 | $25.01 | 5,600 | — | — |
| 1999-10-13 | $15.81 | $25.11 | 3,700 | — | — |
| 1999-10-12 | $16.00 | $25.27 | 14,600 | — | — |
| 1999-10-11 | $16.13 | $25.47 | 800 | — | — |
| 1999-10-08 | $16.06 | $25.37 | 4,000 | — | — |
| 1999-10-07 | $16.13 | $25.47 | 8,500 | — | — |
| 1999-10-06 | $16.06 | $25.37 | 0 | — | — |
| 1999-10-05 | $16.06 | $25.37 | 5,900 | — | — |
| 1999-10-04 | $16.00 | $25.27 | 6,000 | — | — |
| 1999-10-01 | $15.88 | $25.08 | 11,800 | — | — |
| 1999-09-30 | $15.81 | $24.98 | 12,500 | — | — |
| 1999-09-29 | $15.75 | $24.88 | 12,200 | — | — |
| 1999-09-28 | $15.63 | $24.68 | 17,400 | — | — |
| 1999-09-27 | $15.69 | $24.78 | 5,700 | — | — |
| 1999-09-24 | $15.69 | $24.78 | 1,400 | — | — |
| 1999-09-23 | $15.69 | $24.78 | 7,500 | — | — |
| 1999-09-22 | $15.63 | $24.68 | 1,300 | — | — |
| 1999-09-21 | $15.63 | $24.68 | 6,900 | — | — |
| 1999-09-20 | $15.56 | $24.58 | 1,600 | — | — |
| 1999-09-17 | $15.63 | $24.68 | 1,800 | — | — |
| 1999-09-16 | $15.63 | $24.68 | 10,100 | — | — |
| 1999-09-15 | $15.56 | $24.58 | 8,000 | — | — |
| 1999-09-14 | $15.69 | $24.78 | 7,900 | — | — |
| 1999-09-13 | $15.81 | $24.98 | 2,300 | — | — |
| 1999-09-10 | $15.94 | $25.04 | 12,000 | — | — |
| 1999-09-09 | $16.00 | $25.14 | 25,200 | — | — |
| 1999-09-08 | $16.13 | $25.34 | 3,100 | — | — |
| 1999-09-07 | $16.06 | $25.24 | 6,300 | — | — |
| 1999-09-03 | $16.13 | $25.34 | 2,700 | — | — |
| 1999-09-02 | $16.06 | $25.24 | 5,700 | — | — |
| 1999-09-01 | $16.06 | $25.24 | 5,100 | — | — |
| 1999-08-31 | $16.00 | $25.14 | 1,800 | — | — |
| 1999-08-30 | $15.94 | $25.04 | 4,700 | — | — |
| 1999-08-27 | $16.00 | $25.14 | 400 | — | — |
| 1999-08-26 | $16.00 | $25.14 | 10,300 | — | — |
| 1999-08-25 | $15.94 | $25.04 | 4,600 | — | — |
| 1999-08-24 | $15.94 | $25.04 | 9,500 | — | — |
| 1999-08-23 | $15.94 | $25.04 | 4,500 | — | — |
| 1999-08-20 | $15.94 | $25.04 | 11,500 | — | — |
| 1999-08-19 | $16.13 | $25.34 | 2,000 | — | — |
| 1999-08-18 | $16.06 | $25.24 | 2,900 | — | — |
| 1999-08-17 | $16.13 | $25.34 | 3,000 | — | — |
| 1999-08-16 | $16.13 | $25.34 | 200 | — | — |
| 1999-08-13 | $16.13 | $25.34 | 200 | — | — |
| 1999-08-12 | $16.13 | $25.34 | 9,100 | — | — |
| 1999-08-11 | $16.19 | $25.44 | 1,800 | — | — |
| 1999-08-10 | $16.19 | $25.31 | 4,000 | — | — |
| 1999-08-09 | $16.31 | $25.51 | 600 | — | — |
| 1999-08-06 | $16.31 | $25.51 | 4,000 | — | — |
| 1999-08-05 | $16.38 | $25.60 | 1,300 | — | — |
| 1999-08-04 | $16.38 | $25.60 | 600 | — | — |
| 1999-08-03 | $16.44 | $25.70 | 15,600 | — | — |
| 1999-08-02 | $16.50 | $25.80 | 2,700 | — | — |
| 1999-07-30 | $16.44 | $25.70 | 5,500 | — | — |
| 1999-07-29 | $16.63 | $26.00 | 6,300 | — | — |
| 1999-07-28 | $16.63 | $26.00 | 4,000 | — | — |
| 1999-07-27 | $16.63 | $26.00 | 11,100 | — | — |
| 1999-07-26 | $16.69 | $26.09 | 1,800 | — | — |
| 1999-07-23 | $16.63 | $26.00 | 1,200 | — | — |
| 1999-07-22 | $16.69 | $26.09 | 2,000 | — | — |
| 1999-07-21 | $16.69 | $26.09 | 500 | — | — |
| 1999-07-20 | $16.63 | $26.00 | 4,500 | — | — |
| 1999-07-19 | $16.63 | $26.00 | 2,600 | — | — |
| 1999-07-16 | $16.56 | $25.90 | 4,100 | — | — |
| 1999-07-15 | $16.56 | $25.90 | 4,100 | — | — |
| 1999-07-14 | $16.44 | $25.70 | 4,700 | — | — |
| 1999-07-13 | $16.44 | $25.70 | 8,300 | — | — |
| 1999-07-12 | $16.44 | $25.58 | 1,200 | — | — |
| 1999-07-09 | $16.44 | $25.58 | 2,200 | — | — |
| 1999-07-08 | $16.44 | $25.58 | 0 | — | — |
| 1999-07-07 | $16.44 | $25.58 | 1,400 | — | — |
| 1999-07-06 | $16.44 | $25.58 | 4,200 | — | — |
| 1999-07-02 | $16.44 | $25.58 | 5,600 | — | — |
| 1999-07-01 | $16.38 | $25.48 | 8,200 | — | — |
| 1999-06-30 | $16.31 | $25.38 | 9,900 | — | — |
| 1999-06-29 | $16.31 | $25.38 | 3,800 | — | — |
| 1999-06-28 | $16.31 | $25.38 | 600 | — | — |
| 1999-06-25 | $16.31 | $25.38 | 5,300 | — | — |
| 1999-06-24 | $16.31 | $25.38 | 14,100 | — | — |
| 1999-06-23 | $16.19 | $25.19 | 6,600 | — | — |
| 1999-06-22 | $16.50 | $25.67 | 12,600 | — | — |
| 1999-06-21 | $16.38 | $25.48 | 3,600 | — | — |
| 1999-06-18 | $16.31 | $25.38 | 600 | — | — |
| 1999-06-17 | $16.38 | $25.48 | 17,000 | — | — |
| 1999-06-16 | $16.13 | $25.09 | 16,500 | — | — |
| 1999-06-15 | $16.13 | $25.09 | 100 | — | — |
| 1999-06-14 | $16.06 | $24.99 | 2,700 | — | — |
| 1999-06-11 | $16.19 | $25.19 | 3,300 | — | — |
| 1999-06-10 | $16.38 | $25.36 | 3,100 | — | — |
| 1999-06-09 | $16.38 | $25.36 | 7,700 | — | — |
| 1999-06-08 | $16.31 | $25.26 | 17,500 | — | — |
| 1999-06-07 | $16.31 | $25.26 | 2,400 | — | — |
| 1999-06-04 | $16.31 | $25.26 | 3,100 | — | — |
| 1999-06-03 | $16.38 | $25.36 | 1,100 | — | — |
| 1999-06-02 | $16.31 | $25.26 | 2,700 | — | — |
| 1999-06-01 | $16.38 | $25.36 | 8,700 | — | — |
| 1999-05-28 | $16.31 | $25.26 | 2,000 | — | — |
| 1999-05-27 | $16.31 | $25.26 | 3,500 | — | — |
| 1999-05-26 | $16.44 | $25.45 | 2,300 | — | — |
| 1999-05-25 | $16.38 | $25.36 | 2,700 | — | — |
| 1999-05-24 | $16.38 | $25.36 | 3,700 | — | — |
| 1999-05-21 | $16.38 | $25.36 | 9,500 | — | — |
| 1999-05-20 | $16.44 | $25.45 | 6,100 | — | — |
| 1999-05-19 | $16.44 | $25.45 | 1,100 | — | — |
| 1999-05-18 | $16.38 | $25.36 | 7,000 | — | — |
| 1999-05-17 | $16.50 | $25.55 | 8,800 | — | — |
| 1999-05-14 | $16.63 | $25.74 | 3,700 | — | — |
| 1999-05-13 | $16.75 | $25.94 | 16,100 | — | — |
| 1999-05-12 | $16.69 | $25.84 | 3,200 | — | — |
| 1999-05-11 | $16.88 | $26.01 | 15,500 | — | — |
| 1999-05-10 | $17.00 | $26.20 | 2,700 | — | — |
| 1999-05-07 | $16.88 | $26.01 | 400 | — | — |
| 1999-05-06 | $17.00 | $26.20 | 10,600 | — | — |
| 1999-05-05 | $17.13 | $26.39 | 4,900 | — | — |
| 1999-05-04 | $17.06 | $26.30 | 12,800 | — | — |
| 1999-05-03 | $17.06 | $26.30 | 3,300 | — | — |
| 1999-04-30 | $17.13 | $26.39 | 3,200 | — | — |
| 1999-04-29 | $17.13 | $26.39 | 10,300 | — | — |
| 1999-04-28 | $17.06 | $26.30 | 3,700 | — | — |
| 1999-04-27 | $17.06 | $26.30 | 6,600 | — | — |
| 1999-04-26 | $17.19 | $26.49 | 6,600 | — | — |
| 1999-04-23 | $17.13 | $26.39 | 2,300 | — | — |
| 1999-04-22 | $17.13 | $26.39 | 2,600 | — | — |
| 1999-04-21 | $17.19 | $26.49 | 500 | — | — |
| 1999-04-20 | $17.13 | $26.39 | 3,100 | — | — |
| 1999-04-19 | $17.13 | $26.39 | 4,900 | — | — |
| 1999-04-16 | $17.19 | $26.49 | 4,700 | — | — |
| 1999-04-15 | $17.06 | $26.30 | 11,300 | — | — |
| 1999-04-14 | $17.25 | $26.59 | 5,300 | — | — |
| 1999-04-13 | $17.25 | $26.59 | 3,700 | — | — |
| 1999-04-12 | $17.31 | $26.56 | 2,500 | — | — |
| 1999-04-09 | $17.25 | $26.47 | 3,300 | — | — |
| 1999-04-08 | $17.25 | $26.47 | 700 | — | — |
| 1999-04-07 | $17.25 | $26.47 | 2,800 | — | — |
| 1999-04-06 | $17.31 | $26.56 | 9,600 | — | — |
| 1999-04-05 | $17.25 | $26.47 | 100 | — | — |
| 1999-04-01 | $17.31 | $26.56 | 6,300 | — | — |
| 1999-03-31 | $17.31 | $26.56 | 2,300 | — | — |
| 1999-03-30 | $17.31 | $26.56 | 200 | — | — |
| 1999-03-29 | $17.25 | $26.47 | 3,100 | — | — |
| 1999-03-26 | $17.31 | $26.56 | 7,200 | — | — |
| 1999-03-25 | $17.25 | $26.47 | 2,800 | — | — |
| 1999-03-24 | $17.25 | $26.47 | 0 | — | — |
| 1999-03-23 | $17.25 | $26.47 | 7,900 | — | — |
| 1999-03-22 | $17.38 | $26.66 | 4,000 | — | — |
| 1999-03-19 | $17.25 | $26.47 | 2,400 | — | — |
| 1999-03-18 | $17.25 | $26.47 | 4,300 | — | — |
| 1999-03-17 | $17.31 | $26.56 | 12,200 | — | — |
| 1999-03-16 | $17.44 | $26.75 | 5,100 | — | — |
| 1999-03-15 | $17.38 | $26.66 | 9,600 | — | — |
| 1999-03-12 | $17.38 | $26.66 | 7,200 | — | — |
| 1999-03-11 | $17.38 | $26.66 | 4,100 | — | — |
| 1999-03-10 | $17.38 | $26.54 | 900 | — | — |
| 1999-03-09 | $17.38 | $26.54 | 200 | — | — |
| 1999-03-08 | $17.38 | $26.54 | 3,700 | — | — |
| 1999-03-05 | $17.38 | $26.54 | 8,900 | — | — |
| 1999-03-04 | $17.38 | $26.54 | 5,200 | — | — |
| 1999-03-03 | $17.31 | $26.44 | 700 | — | — |
| 1999-03-02 | $17.38 | $26.54 | 10,400 | — | — |
| 1999-03-01 | $17.38 | $26.54 | 16,800 | — | — |
| 1999-02-26 | $17.44 | $26.63 | 1,600 | — | — |
| 1999-02-25 | $17.44 | $26.63 | 4,700 | — | — |
| 1999-02-24 | $17.50 | $26.73 | 3,300 | — | — |
| 1999-02-23 | $17.50 | $26.73 | 4,200 | — | — |
| 1999-02-22 | $17.38 | $26.54 | 1,300 | — | — |
| 1999-02-19 | $17.31 | $26.44 | 10,500 | — | — |
| 1999-02-18 | $17.31 | $26.44 | 2,600 | — | — |
| 1999-02-17 | $17.38 | $26.54 | 3,500 | — | — |
| 1999-02-16 | $17.31 | $26.44 | 13,900 | — | — |
| 1999-02-12 | $17.25 | $26.35 | 1,200 | — | — |
| 1999-02-11 | $17.25 | $26.35 | 5,400 | — | — |
| 1999-02-10 | $17.25 | $26.35 | 3,200 | — | — |
| 1999-02-09 | $17.25 | $26.22 | 4,500 | — | — |
| 1999-02-08 | $17.31 | $26.32 | 2,700 | — | — |
| 1999-02-05 | $17.25 | $26.22 | 3,500 | — | — |
| 1999-02-04 | $17.25 | $26.22 | 3,700 | — | — |
| 1999-02-03 | $17.19 | $26.13 | 5,800 | — | — |
| 1999-02-02 | $17.06 | $25.94 | 10,800 | — | — |
| 1999-02-01 | $17.06 | $25.94 | 3,800 | — | — |
| 1999-01-29 | $17.00 | $25.84 | 3,600 | — | — |
| 1999-01-28 | $17.00 | $25.84 | 8,700 | — | — |
| 1999-01-27 | $16.94 | $25.75 | 8,600 | — | — |
| 1999-01-26 | $17.00 | $25.84 | 18,600 | — | — |
| 1999-01-25 | $17.19 | $26.13 | 4,600 | — | — |
| 1999-01-22 | $17.13 | $26.03 | 6,700 | — | — |
| 1999-01-21 | $17.25 | $26.22 | 2,500 | — | — |
| 1999-01-20 | $17.19 | $26.13 | 11,400 | — | — |
| 1999-01-19 | $17.25 | $26.22 | 5,400 | — | — |
| 1999-01-15 | $17.31 | $26.32 | 7,000 | — | — |
| 1999-01-14 | $17.25 | $26.22 | 5,400 | — | — |
| 1999-01-13 | $17.38 | $26.41 | 4,700 | — | — |
| 1999-01-12 | $17.50 | $26.48 | 4,100 | — | — |
| 1999-01-11 | $17.50 | $26.48 | 4,500 | — | — |
| 1999-01-08 | $17.56 | $26.58 | 2,800 | — | — |
| 1999-01-07 | $17.56 | $26.58 | 2,900 | — | — |
| 1999-01-06 | $17.69 | $26.77 | 3,200 | — | — |
| 1999-01-05 | $17.69 | $26.77 | 12,800 | — | — |
| 1999-01-04 | $17.81 | $26.96 | 300 | — | — |