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
- 1980-03-17 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 | $16.30 | $23.40 | 3,136,550 | — | — |
| 1999-12-30 | $16.47 | $23.64 | 5,524,159 | — | — |
| 1999-12-29 | $16.33 | $23.44 | 6,532,400 | — | — |
| 1999-12-28 | $16.64 | $23.88 | 6,123,624 | — | — |
| 1999-12-27 | $16.69 | $23.97 | 9,950,749 | — | — |
| 1999-12-23 | $16.64 | $23.88 | 11,832,679 | — | — |
| 1999-12-22 | $16.83 | $24.17 | 10,555,114 | — | — |
| 1999-12-21 | $16.92 | $24.29 | 12,308,062 | — | — |
| 1999-12-20 | $16.81 | $24.14 | 14,984,154 | — | — |
| 1999-12-17 | $16.72 | $24.01 | 51,506,025 | — | — |
| 1999-12-16 | $17.73 | $25.46 | 20,262,157 | — | — |
| 1999-12-15 | $15.80 | $22.68 | 13,586,518 | — | — |
| 1999-12-14 | $14.95 | $21.47 | 12,155,022 | — | — |
| 1999-12-13 | $15.23 | $21.87 | 10,005,995 | — | — |
| 1999-12-10 | $15.66 | $22.48 | 7,879,468 | — | — |
| 1999-12-09 | $15.80 | $22.68 | 14,603,892 | — | — |
| 1999-12-08 | $15.96 | $22.91 | 8,539,747 | — | — |
| 1999-12-07 | $16.08 | $23.08 | 11,989,284 | — | — |
| 1999-12-06 | $16.33 | $23.44 | 8,812,636 | — | — |
| 1999-12-03 | $16.81 | $24.13 | 6,611,927 | — | — |
| 1999-12-02 | $16.87 | $24.22 | 5,763,188 | — | — |
| 1999-12-01 | $16.81 | $24.13 | 8,490,739 | — | — |
| 1999-11-30 | $17.06 | $24.49 | 9,266,856 | — | — |
| 1999-11-29 | $17.45 | $25.05 | 8,969,686 | — | — |
| 1999-11-26 | $17.06 | $24.49 | 3,066,824 | — | — |
| 1999-11-24 | $17.28 | $24.81 | 6,721,751 | — | — |
| 1999-11-23 | $17.03 | $24.45 | 9,020,254 | — | — |
| 1999-11-22 | $17.45 | $25.05 | 13,446,621 | — | — |
| 1999-11-19 | $16.83 | $24.17 | 9,158,815 | — | — |
| 1999-11-18 | $17.06 | $24.49 | 14,108,237 | — | — |
| 1999-11-17 | $16.75 | $24.05 | 11,573,156 | — | — |
| 1999-11-16 | $17.03 | $24.45 | 16,435,477 | — | — |
| 1999-11-15 | $16.44 | $23.60 | 13,534,836 | — | — |
| 1999-11-12 | $16.36 | $23.48 | 13,167,495 | — | — |
| 1999-11-11 | $16.38 | $23.52 | 29,938,458 | — | — |
| 1999-11-10 | $16.61 | $23.84 | 7,764,298 | — | — |
| 1999-11-09 | $16.61 | $23.84 | 11,980,819 | — | — |
| 1999-11-08 | $17.45 | $25.05 | 9,546,428 | — | — |
| 1999-11-05 | $17.25 | $24.77 | 13,604,785 | — | — |
| 1999-11-04 | $17.00 | $24.41 | 15,124,720 | — | — |
| 1999-11-03 | $16.53 | $23.72 | 19,538,834 | — | — |
| 1999-11-02 | $17.06 | $24.49 | 22,183,516 | — | — |
| 1999-11-01 | $18.10 | $25.98 | 8,656,699 | — | — |
| 1999-10-29 | $18.12 | $26.02 | 14,212,046 | — | — |
| 1999-10-28 | $17.87 | $25.66 | 20,187,530 | — | — |
| 1999-10-27 | $16.95 | $24.33 | 12,320,537 | — | — |
| 1999-10-26 | $16.89 | $24.25 | 9,183,542 | — | — |
| 1999-10-25 | $17.51 | $25.13 | 8,600,117 | — | — |
| 1999-10-22 | $17.54 | $25.17 | 10,828,448 | — | — |
| 1999-10-21 | $17.42 | $25.01 | 15,494,289 | — | — |
| 1999-10-20 | $17.48 | $25.09 | 9,617,713 | — | — |
| 1999-10-19 | $17.39 | $24.97 | 5,880,585 | — | — |
| 1999-10-18 | $16.72 | $24.01 | 7,603,683 | — | — |
| 1999-10-15 | $16.86 | $24.21 | 8,262,626 | — | — |
| 1999-10-14 | $17.23 | $24.73 | 20,877,437 | — | — |
| 1999-10-13 | $17.37 | $24.93 | 9,299,380 | — | — |
| 1999-10-12 | $18.15 | $25.95 | 21,947,161 | — | — |
| 1999-10-11 | $18.60 | $26.59 | 13,150,119 | — | — |
| 1999-10-08 | $18.32 | $26.19 | 16,823,090 | — | — |
| 1999-10-07 | $17.00 | $24.31 | 10,676,744 | — | — |
| 1999-10-06 | $16.33 | $23.34 | 11,703,474 | — | — |
| 1999-10-05 | $16.27 | $23.26 | 8,951,642 | — | — |
| 1999-10-04 | $16.89 | $24.15 | 8,495,639 | — | — |
| 1999-10-01 | $16.61 | $23.74 | 13,425,458 | — | — |
| 1999-09-30 | $16.47 | $23.54 | 19,823,975 | — | — |
| 1999-09-29 | $16.83 | $24.07 | 31,430,769 | — | — |
| 1999-09-28 | $17.96 | $25.67 | 7,540,863 | — | — |
| 1999-09-27 | $18.26 | $26.11 | 6,640,887 | — | — |
| 1999-09-24 | $17.90 | $25.59 | 9,223,863 | — | — |
| 1999-09-23 | $18.18 | $25.99 | 6,930,706 | — | — |
| 1999-09-22 | $18.97 | $27.11 | 8,908,648 | — | — |
| 1999-09-21 | $19.30 | $27.59 | 5,601,014 | — | — |
| 1999-09-20 | $19.64 | $28.08 | 3,935,835 | — | — |
| 1999-09-17 | $19.44 | $27.80 | 6,562,919 | — | — |
| 1999-09-16 | $19.30 | $27.59 | 4,280,009 | — | — |
| 1999-09-15 | $19.58 | $28.00 | 5,232,335 | — | — |
| 1999-09-14 | $19.70 | $28.16 | 5,281,790 | — | — |
| 1999-09-13 | $20.28 | $29.00 | 2,843,389 | — | — |
| 1999-09-10 | $20.48 | $29.28 | 5,845,834 | — | — |
| 1999-09-09 | $20.26 | $28.96 | 5,244,142 | — | — |
| 1999-09-08 | $20.20 | $28.88 | 4,865,439 | — | — |
| 1999-09-07 | $20.17 | $28.84 | 4,681,880 | — | — |
| 1999-09-03 | $20.09 | $28.72 | 5,827,567 | — | — |
| 1999-09-02 | $19.70 | $28.16 | 5,351,961 | — | — |
| 1999-09-01 | $19.75 | $28.24 | 5,353,966 | — | — |
| 1999-08-31 | $19.47 | $27.84 | 6,786,799 | — | — |
| 1999-08-30 | $19.70 | $28.16 | 4,531,067 | — | — |
| 1999-08-27 | $19.47 | $27.84 | 4,135,211 | — | — |
| 1999-08-26 | $19.84 | $28.36 | 4,951,650 | — | — |
| 1999-08-25 | $20.42 | $29.20 | 7,296,934 | — | — |
| 1999-08-24 | $19.84 | $28.36 | 5,997,538 | — | — |
| 1999-08-23 | $19.58 | $28.00 | 7,559,575 | — | — |
| 1999-08-20 | $19.30 | $27.59 | 7,142,334 | — | — |
| 1999-08-19 | $18.97 | $27.11 | 6,124,292 | — | — |
| 1999-08-18 | $18.80 | $26.87 | 5,138,328 | — | — |
| 1999-08-17 | $18.94 | $27.07 | 6,882,811 | — | — |
| 1999-08-16 | $18.71 | $26.75 | 8,714,619 | — | — |
| 1999-08-13 | $18.35 | $26.23 | 9,367,992 | — | — |
| 1999-08-12 | $18.52 | $26.47 | 7,560,912 | — | — |
| 1999-08-11 | $18.74 | $26.79 | 4,567,601 | — | — |
| 1999-08-10 | $18.71 | $26.75 | 4,978,159 | — | — |
| 1999-08-09 | $18.77 | $26.83 | 4,723,760 | — | — |
| 1999-08-06 | $18.63 | $26.63 | 6,405,423 | — | — |
| 1999-08-05 | $18.74 | $26.79 | 7,858,528 | — | — |
| 1999-08-04 | $18.99 | $27.15 | 6,206,938 | — | — |
| 1999-08-03 | $19.27 | $27.55 | 6,246,145 | — | — |
| 1999-08-02 | $19.44 | $27.80 | 7,957,881 | — | — |
| 1999-07-30 | $19.27 | $27.55 | 6,771,205 | — | — |
| 1999-07-29 | $19.47 | $27.84 | 8,133,644 | — | — |
| 1999-07-28 | $19.53 | $27.92 | 7,918,897 | — | — |
| 1999-07-27 | $19.44 | $27.80 | 8,874,342 | — | — |
| 1999-07-26 | $19.36 | $27.68 | 7,370,892 | — | — |
| 1999-07-23 | $19.25 | $27.51 | 10,657,364 | — | — |
| 1999-07-22 | $19.33 | $27.64 | 16,894,153 | — | — |
| 1999-07-21 | $19.41 | $27.76 | 15,747,574 | — | — |
| 1999-07-20 | $18.97 | $27.11 | 12,109,355 | — | — |
| 1999-07-19 | $18.74 | $26.79 | 11,911,538 | — | — |
| 1999-07-16 | $18.83 | $26.91 | 14,697,008 | — | — |
| 1999-07-15 | $18.80 | $26.87 | 14,589,189 | — | — |
| 1999-07-14 | $18.74 | $26.79 | 14,648,891 | — | — |
| 1999-07-13 | $18.63 | $26.63 | 12,844,038 | — | — |
| 1999-07-12 | $18.80 | $26.76 | 8,115,377 | — | — |
| 1999-07-09 | $18.94 | $26.96 | 11,169,281 | — | — |
| 1999-07-08 | $19.25 | $27.40 | 8,466,011 | — | — |
| 1999-07-07 | $19.56 | $27.84 | 7,534,625 | — | — |
| 1999-07-06 | $19.98 | $28.44 | 6,672,520 | — | — |
| 1999-07-02 | $20.37 | $29.00 | 5,359,981 | — | — |
| 1999-07-01 | $20.40 | $29.04 | 7,581,852 | — | — |
| 1999-06-30 | $20.37 | $29.00 | 12,170,838 | — | — |
| 1999-06-29 | $19.98 | $28.44 | 8,524,376 | — | — |
| 1999-06-28 | $19.78 | $28.16 | 4,794,822 | — | — |
| 1999-06-25 | $19.64 | $27.96 | 7,376,461 | — | — |
| 1999-06-24 | $19.53 | $27.80 | 11,472,689 | — | — |
| 1999-06-23 | $19.67 | $28.00 | 10,643,552 | — | — |
| 1999-06-22 | $19.53 | $27.80 | 25,554,862 | — | — |
| 1999-06-21 | $19.84 | $28.24 | 4,380,254 | — | — |
| 1999-06-18 | $20.06 | $28.56 | 6,106,025 | — | — |
| 1999-06-17 | $20.03 | $28.52 | 2,968,139 | — | — |
| 1999-06-16 | $19.75 | $28.12 | 4,109,593 | — | — |
| 1999-06-15 | $19.41 | $27.64 | 3,738,910 | — | — |
| 1999-06-14 | $19.39 | $27.60 | 3,247,042 | — | — |
| 1999-06-11 | $19.39 | $27.60 | 4,559,136 | — | — |
| 1999-06-10 | $19.58 | $27.88 | 3,921,578 | — | — |
| 1999-06-09 | $20.06 | $28.56 | 4,347,953 | — | — |
| 1999-06-08 | $20.14 | $28.68 | 5,466,240 | — | — |
| 1999-06-07 | $20.17 | $28.72 | 3,508,347 | — | — |
| 1999-06-04 | $20.20 | $28.76 | 8,158,371 | — | — |
| 1999-06-03 | $19.75 | $28.12 | 6,629,526 | — | — |
| 1999-06-02 | $20.37 | $29.00 | 3,986,626 | — | — |
| 1999-06-01 | $20.14 | $28.68 | 3,611,933 | — | — |
| 1999-05-28 | $20.28 | $28.88 | 4,501,439 | — | — |
| 1999-05-27 | $19.75 | $28.12 | 4,962,343 | — | — |
| 1999-05-26 | $19.98 | $28.44 | 6,696,356 | — | — |
| 1999-05-25 | $20.00 | $28.48 | 5,093,775 | — | — |
| 1999-05-24 | $20.23 | $28.80 | 6,046,324 | — | — |
| 1999-05-21 | $21.15 | $30.12 | 4,582,526 | — | — |
| 1999-05-20 | $21.38 | $30.44 | 4,056,575 | — | — |
| 1999-05-19 | $21.80 | $31.04 | 3,183,331 | — | — |
| 1999-05-18 | $21.44 | $30.52 | 4,329,909 | — | — |
| 1999-05-17 | $22.11 | $31.48 | 3,367,336 | — | — |
| 1999-05-14 | $21.91 | $31.20 | 4,052,119 | — | — |
| 1999-05-13 | $22.42 | $31.92 | 4,932,492 | — | — |
| 1999-05-12 | $22.33 | $31.80 | 7,666,949 | — | — |
| 1999-05-11 | $21.35 | $30.40 | 4,727,547 | — | — |
| 1999-05-10 | $20.90 | $29.76 | 4,871,231 | — | — |
| 1999-05-07 | $21.04 | $29.96 | 5,292,705 | — | — |
| 1999-05-06 | $21.21 | $30.20 | 6,433,492 | — | — |
| 1999-05-05 | $21.55 | $30.68 | 4,396,516 | — | — |
| 1999-05-04 | $21.18 | $30.16 | 9,026,046 | — | — |
| 1999-05-03 | $21.69 | $30.88 | 11,913,098 | — | — |
| 1999-04-30 | $21.72 | $30.92 | 10,537,516 | — | — |
| 1999-04-29 | $22.73 | $32.36 | 5,914,446 | — | — |
| 1999-04-28 | $22.92 | $32.64 | 3,617,057 | — | — |
| 1999-04-27 | $23.23 | $33.08 | 5,190,010 | — | — |
| 1999-04-26 | $23.43 | $33.35 | 4,180,656 | — | — |
| 1999-04-23 | $23.76 | $33.83 | 3,679,209 | — | — |
| 1999-04-22 | $23.48 | $33.43 | 5,186,223 | — | — |
| 1999-04-21 | $23.54 | $33.51 | 5,792,147 | — | — |
| 1999-04-20 | $22.84 | $32.52 | 6,799,274 | — | — |
| 1999-04-19 | $21.35 | $30.40 | 6,183,770 | — | — |
| 1999-04-16 | $22.02 | $31.36 | 4,807,075 | — | — |
| 1999-04-15 | $22.42 | $31.92 | 5,990,187 | — | — |
| 1999-04-14 | $23.12 | $32.92 | 8,588,533 | — | — |
| 1999-04-13 | $23.74 | $33.79 | 5,380,698 | — | — |
| 1999-04-12 | $23.57 | $33.45 | 7,774,322 | — | — |
| 1999-04-09 | $22.87 | $32.45 | 6,415,225 | — | — |
| 1999-04-08 | $23.09 | $32.77 | 8,270,645 | — | — |
| 1999-04-07 | $21.77 | $30.90 | 3,663,838 | — | — |
| 1999-04-06 | $21.66 | $30.74 | 3,415,008 | — | — |
| 1999-04-05 | $21.66 | $30.74 | 3,884,376 | — | — |
| 1999-04-01 | $21.35 | $30.30 | 3,298,501 | — | — |
| 1999-03-31 | $21.01 | $29.82 | 4,205,828 | — | — |
| 1999-03-30 | $21.49 | $30.50 | 3,394,736 | — | — |
| 1999-03-29 | $21.52 | $30.54 | 4,155,929 | — | — |
| 1999-03-26 | $21.01 | $29.82 | 3,278,898 | — | — |
| 1999-03-25 | $21.21 | $30.10 | 4,081,302 | — | — |
| 1999-03-24 | $21.18 | $30.06 | 4,093,331 | — | — |
| 1999-03-23 | $20.76 | $29.46 | 5,679,650 | — | — |
| 1999-03-22 | $21.80 | $30.94 | 3,355,752 | — | — |
| 1999-03-19 | $21.55 | $30.58 | 5,934,718 | — | — |
| 1999-03-18 | $22.22 | $31.53 | 4,684,330 | — | — |
| 1999-03-17 | $22.14 | $31.42 | 4,134,766 | — | — |
| 1999-03-16 | $22.81 | $32.37 | 3,973,483 | — | — |
| 1999-03-15 | $22.75 | $32.29 | 4,804,847 | — | — |
| 1999-03-12 | $22.36 | $31.73 | 3,614,384 | — | — |
| 1999-03-11 | $22.73 | $32.25 | 6,536,410 | — | — |
| 1999-03-10 | $22.30 | $31.65 | 4,903,755 | — | — |
| 1999-03-09 | $22.30 | $31.65 | 5,206,049 | — | — |
| 1999-03-08 | $22.42 | $31.81 | 5,175,307 | — | — |
| 1999-03-05 | $22.19 | $31.50 | 6,750,711 | — | — |
| 1999-03-04 | $21.74 | $30.86 | 8,961,667 | — | — |
| 1999-03-03 | $21.10 | $29.94 | 5,815,760 | — | — |
| 1999-03-02 | $20.59 | $29.23 | 5,377,134 | — | — |
| 1999-03-01 | $20.62 | $29.27 | 4,278,896 | — | — |
| 1999-02-26 | $20.79 | $29.50 | 5,203,599 | — | — |
| 1999-02-25 | $20.76 | $29.46 | 5,791,033 | — | — |
| 1999-02-24 | $20.54 | $29.15 | 4,159,716 | — | — |
| 1999-02-23 | $21.18 | $30.06 | 3,352,856 | — | — |
| 1999-02-22 | $21.21 | $30.10 | 4,758,066 | — | — |
| 1999-02-19 | $20.65 | $29.31 | 5,433,271 | — | — |
| 1999-02-18 | $20.65 | $29.31 | 5,769,202 | — | — |
| 1999-02-17 | $20.20 | $28.67 | 5,008,678 | — | — |
| 1999-02-16 | $21.07 | $29.90 | 5,389,163 | — | — |
| 1999-02-12 | $20.20 | $28.67 | 2,932,719 | — | — |
| 1999-02-11 | $20.59 | $29.23 | 3,699,258 | — | — |
| 1999-02-10 | $20.20 | $28.67 | 3,368,450 | — | — |
| 1999-02-09 | $19.89 | $28.23 | 3,373,350 | — | — |
| 1999-02-08 | $20.26 | $28.75 | 3,860,763 | — | — |
| 1999-02-05 | $20.57 | $29.19 | 4,718,414 | — | — |
| 1999-02-04 | $20.48 | $29.07 | 4,436,391 | — | — |
| 1999-02-03 | $20.93 | $29.70 | 6,648,907 | — | — |
| 1999-02-02 | $20.71 | $29.38 | 4,695,691 | — | — |
| 1999-02-01 | $20.57 | $29.19 | 5,753,386 | — | — |
| 1999-01-29 | $20.85 | $29.58 | 4,863,657 | — | — |
| 1999-01-28 | $20.66 | $29.32 | 5,634,651 | — | — |
| 1999-01-27 | $20.54 | $29.15 | 7,166,170 | — | — |
| 1999-01-26 | $20.45 | $29.03 | 8,865,877 | — | — |
| 1999-01-25 | $19.50 | $27.67 | 8,357,302 | — | — |
| 1999-01-22 | $19.86 | $28.19 | 7,829,568 | — | — |
| 1999-01-21 | $20.20 | $28.67 | 5,267,087 | — | — |
| 1999-01-20 | $21.04 | $29.86 | 4,520,597 | — | — |
| 1999-01-19 | $20.82 | $29.54 | 4,370,007 | — | — |
| 1999-01-15 | $21.38 | $30.34 | 4,884,374 | — | — |
| 1999-01-14 | $21.29 | $30.22 | 5,602,573 | — | — |
| 1999-01-13 | $21.58 | $30.62 | 5,473,814 | — | — |
| 1999-01-12 | $20.90 | $29.57 | 4,568,046 | — | — |
| 1999-01-11 | $21.10 | $29.85 | 5,266,641 | — | — |
| 1999-01-08 | $21.38 | $30.24 | 5,112,933 | — | — |
| 1999-01-07 | $21.46 | $30.36 | 4,114,271 | — | — |
| 1999-01-06 | $21.74 | $30.76 | 6,460,223 | — | — |
| 1999-01-05 | $21.91 | $31.00 | 3,654,259 | — | — |
| 1999-01-04 | $21.88 | $30.96 | 4,959,447 | — | — |