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
- 1986-08-13 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 | $16.81 | $17.78 | 2,882,000 | — | — |
| 1999-12-30 | $16.50 | $17.45 | 3,032,000 | — | — |
| 1999-12-29 | $16.48 | $17.43 | 2,794,000 | — | — |
| 1999-12-28 | $16.53 | $17.48 | 4,936,800 | — | — |
| 1999-12-27 | $16.19 | $17.12 | 4,499,600 | — | — |
| 1999-12-23 | $16.75 | $17.71 | 5,443,200 | — | — |
| 1999-12-22 | $16.72 | $17.67 | 9,315,200 | — | — |
| 1999-12-21 | $15.84 | $16.75 | 10,080,400 | — | — |
| 1999-12-20 | $16.31 | $17.24 | 8,723,600 | — | — |
| 1999-12-17 | $16.88 | $17.84 | 33,308,800 | — | — |
| 1999-12-16 | $15.94 | $16.85 | 30,246,400 | — | — |
| 1999-12-15 | $15.47 | $16.35 | 11,334,000 | — | — |
| 1999-12-14 | $15.16 | $16.02 | 8,088,000 | — | — |
| 1999-12-13 | $15.05 | $15.91 | 12,854,400 | — | — |
| 1999-12-10 | $15.66 | $16.55 | 9,044,800 | — | — |
| 1999-12-09 | $16.38 | $17.31 | 7,206,800 | — | — |
| 1999-12-08 | $16.94 | $17.90 | 14,882,400 | — | — |
| 1999-12-07 | $15.16 | $16.02 | 13,360,000 | — | — |
| 1999-12-06 | $15.78 | $16.68 | 14,304,400 | — | — |
| 1999-12-03 | $16.67 | $17.62 | 8,816,400 | — | — |
| 1999-12-02 | $17.16 | $18.14 | 11,634,000 | — | — |
| 1999-12-01 | $16.64 | $17.59 | 9,156,000 | — | — |
| 1999-11-30 | $17.17 | $18.15 | 11,107,600 | — | — |
| 1999-11-29 | $17.89 | $18.91 | 6,532,800 | — | — |
| 1999-11-26 | $18.45 | $19.51 | 2,009,600 | — | — |
| 1999-11-24 | $18.77 | $19.84 | 4,105,200 | — | — |
| 1999-11-23 | $18.69 | $19.75 | 5,994,400 | — | — |
| 1999-11-22 | $19.02 | $20.10 | 6,298,400 | — | — |
| 1999-11-19 | $18.91 | $19.99 | 5,306,800 | — | — |
| 1999-11-18 | $19.03 | $20.12 | 9,082,400 | — | — |
| 1999-11-17 | $18.75 | $19.82 | 8,992,400 | — | — |
| 1999-11-16 | $19.14 | $20.23 | 4,802,000 | — | — |
| 1999-11-15 | $18.45 | $19.51 | 7,449,600 | — | — |
| 1999-11-12 | $18.78 | $19.85 | 3,985,200 | — | — |
| 1999-11-11 | $18.11 | $19.14 | 3,371,200 | — | — |
| 1999-11-10 | $18.25 | $19.29 | 4,449,200 | — | — |
| 1999-11-09 | $18.00 | $19.03 | 8,079,200 | — | — |
| 1999-11-08 | $17.84 | $18.86 | 6,008,000 | — | — |
| 1999-11-05 | $17.67 | $18.68 | 6,820,800 | — | — |
| 1999-11-04 | $17.22 | $18.20 | 9,234,000 | — | — |
| 1999-11-03 | $17.20 | $18.19 | 7,248,000 | — | — |
| 1999-11-02 | $17.02 | $17.99 | 5,580,800 | — | — |
| 1999-11-01 | $17.14 | $18.12 | 7,445,200 | — | — |
| 1999-10-29 | $17.48 | $18.48 | 8,604,800 | — | — |
| 1999-10-28 | $16.63 | $17.57 | 8,483,600 | — | — |
| 1999-10-27 | $15.67 | $16.57 | 4,274,400 | — | — |
| 1999-10-26 | $15.73 | $16.62 | 4,448,000 | — | — |
| 1999-10-25 | $15.84 | $16.75 | 5,492,800 | — | — |
| 1999-10-22 | $16.10 | $17.02 | 6,364,800 | — | — |
| 1999-10-21 | $15.98 | $16.90 | 5,240,000 | — | — |
| 1999-10-20 | $15.71 | $16.61 | 10,516,800 | — | — |
| 1999-10-19 | $15.12 | $15.98 | 8,572,800 | — | — |
| 1999-10-18 | $14.70 | $15.54 | 8,832,800 | — | — |
| 1999-10-15 | $14.67 | $15.51 | 10,833,600 | — | — |
| 1999-10-14 | $14.77 | $15.62 | 6,943,200 | — | — |
| 1999-10-13 | $14.63 | $15.46 | 8,777,600 | — | — |
| 1999-10-12 | $14.76 | $15.60 | 7,396,800 | — | — |
| 1999-10-11 | $15.00 | $15.86 | 7,292,800 | — | — |
| 1999-10-08 | $14.33 | $15.15 | 3,543,200 | — | — |
| 1999-10-07 | $14.41 | $15.24 | 7,252,800 | — | — |
| 1999-10-06 | $14.57 | $15.40 | 5,610,400 | — | — |
| 1999-10-05 | $14.34 | $15.15 | 14,446,400 | — | — |
| 1999-10-04 | $14.73 | $15.57 | 6,692,000 | — | — |
| 1999-10-01 | $14.15 | $14.96 | 5,868,800 | — | — |
| 1999-09-30 | $14.19 | $15.00 | 11,580,800 | — | — |
| 1999-09-29 | $13.77 | $14.55 | 7,503,200 | — | — |
| 1999-09-28 | $13.83 | $14.62 | 12,134,400 | — | — |
| 1999-09-27 | $14.23 | $15.04 | 9,145,600 | — | — |
| 1999-09-24 | $13.82 | $14.61 | 8,616,000 | — | — |
| 1999-09-23 | $13.52 | $14.28 | 11,075,200 | — | — |
| 1999-09-22 | $13.39 | $14.15 | 9,153,600 | — | — |
| 1999-09-21 | $13.27 | $14.02 | 6,748,000 | — | — |
| 1999-09-20 | $13.56 | $14.33 | 11,098,400 | — | — |
| 1999-09-17 | $13.13 | $13.87 | 32,128,000 | — | — |
| 1999-09-16 | $12.23 | $12.93 | 15,154,400 | — | — |
| 1999-09-15 | $11.91 | $12.59 | 19,216,800 | — | — |
| 1999-09-14 | $13.20 | $13.94 | 8,622,400 | — | — |
| 1999-09-13 | $12.80 | $13.53 | 4,894,400 | — | — |
| 1999-09-10 | $12.90 | $13.63 | 3,905,600 | — | — |
| 1999-09-09 | $12.94 | $13.67 | 7,180,000 | — | — |
| 1999-09-08 | $12.75 | $13.47 | 6,497,600 | — | — |
| 1999-09-07 | $13.08 | $13.82 | 3,740,000 | — | — |
| 1999-09-03 | $13.13 | $13.87 | 7,052,800 | — | — |
| 1999-09-02 | $12.34 | $13.04 | 2,830,400 | — | — |
| 1999-09-01 | $12.30 | $12.99 | 6,166,400 | — | — |
| 1999-08-31 | $12.45 | $13.16 | 5,440,000 | — | — |
| 1999-08-30 | $12.16 | $12.85 | 4,251,200 | — | — |
| 1999-08-27 | $12.36 | $13.06 | 6,287,200 | — | — |
| 1999-08-26 | $12.23 | $12.93 | 5,470,400 | — | — |
| 1999-08-25 | $12.49 | $13.20 | 9,248,000 | — | — |
| 1999-08-24 | $12.88 | $13.61 | 6,102,400 | — | — |
| 1999-08-23 | $13.13 | $13.87 | 13,044,000 | — | — |
| 1999-08-20 | $12.38 | $13.08 | 7,283,200 | — | — |
| 1999-08-19 | $11.98 | $12.66 | 20,215,200 | — | — |
| 1999-08-18 | $11.90 | $12.57 | 7,116,800 | — | — |
| 1999-08-17 | $11.99 | $12.67 | 8,701,600 | — | — |
| 1999-08-16 | $11.50 | $12.15 | 8,788,800 | — | — |
| 1999-08-13 | $11.12 | $11.75 | 16,993,600 | — | — |
| 1999-08-12 | $10.75 | $11.36 | 3,567,200 | — | — |
| 1999-08-11 | $10.88 | $11.50 | 22,321,600 | — | — |
| 1999-08-10 | $10.84 | $11.45 | 7,600,000 | — | — |
| 1999-08-09 | $10.89 | $11.51 | 3,851,200 | — | — |
| 1999-08-06 | $10.89 | $11.51 | 4,503,200 | — | — |
| 1999-08-05 | $10.94 | $11.56 | 7,951,200 | — | — |
| 1999-08-04 | $10.42 | $11.01 | 4,320,000 | — | — |
| 1999-08-03 | $10.85 | $11.47 | 3,716,000 | — | — |
| 1999-08-02 | $10.67 | $11.28 | 3,297,600 | — | — |
| 1999-07-30 | $10.72 | $11.33 | 3,753,600 | — | — |
| 1999-07-29 | $10.59 | $11.19 | 9,651,200 | — | — |
| 1999-07-28 | $10.83 | $11.44 | 3,938,400 | — | — |
| 1999-07-27 | $10.93 | $11.55 | 4,739,200 | — | — |
| 1999-07-26 | $10.71 | $11.32 | 7,619,200 | — | — |
| 1999-07-23 | $10.83 | $11.44 | 4,752,000 | — | — |
| 1999-07-22 | $10.67 | $11.28 | 6,952,800 | — | — |
| 1999-07-21 | $11.28 | $11.92 | 5,028,000 | — | — |
| 1999-07-20 | $11.17 | $11.80 | 6,203,200 | — | — |
| 1999-07-19 | $11.47 | $12.12 | 7,548,800 | — | — |
| 1999-07-16 | $11.25 | $11.89 | 5,057,600 | — | — |
| 1999-07-15 | $11.25 | $11.89 | 6,679,200 | — | — |
| 1999-07-14 | $11.25 | $11.89 | 7,978,400 | — | — |
| 1999-07-13 | $10.95 | $11.57 | 4,836,000 | — | — |
| 1999-07-12 | $10.98 | $11.61 | 4,828,000 | — | — |
| 1999-07-09 | $10.77 | $11.38 | 6,947,200 | — | — |
| 1999-07-08 | $10.59 | $11.19 | 4,436,800 | — | — |
| 1999-07-07 | $10.62 | $11.22 | 2,712,800 | — | — |
| 1999-07-06 | $10.63 | $11.23 | 5,096,800 | — | — |
| 1999-07-02 | $10.63 | $11.23 | 6,020,000 | — | — |
| 1999-07-01 | $10.66 | $11.26 | 7,425,600 | — | — |
| 1999-06-30 | $10.27 | $10.85 | 10,644,000 | — | — |
| 1999-06-29 | $10.94 | $11.56 | 3,501,600 | — | — |
| 1999-06-28 | $10.70 | $11.30 | 5,960,800 | — | — |
| 1999-06-25 | $10.42 | $11.01 | 4,140,800 | — | — |
| 1999-06-24 | $10.59 | $11.18 | 9,212,800 | — | — |
| 1999-06-23 | $10.98 | $11.60 | 11,219,200 | — | — |
| 1999-06-22 | $10.83 | $11.43 | 13,452,000 | — | — |
| 1999-06-21 | $10.37 | $10.95 | 19,841,600 | — | — |
| 1999-06-18 | $10.32 | $10.90 | 29,459,200 | — | — |
| 1999-06-17 | $9.23 | $9.75 | 7,026,400 | — | — |
| 1999-06-16 | $9.25 | $9.77 | 5,071,200 | — | — |
| 1999-06-15 | $8.86 | $9.36 | 5,747,200 | — | — |
| 1999-06-14 | $8.64 | $9.12 | 2,402,400 | — | — |
| 1999-06-11 | $8.48 | $8.96 | 3,783,200 | — | — |
| 1999-06-10 | $8.78 | $9.27 | 3,654,400 | — | — |
| 1999-06-09 | $8.90 | $9.40 | 4,496,800 | — | — |
| 1999-06-08 | $8.48 | $8.96 | 5,417,600 | — | — |
| 1999-06-07 | $8.74 | $9.23 | 11,028,800 | — | — |
| 1999-06-04 | $9.07 | $9.58 | 4,340,000 | — | — |
| 1999-06-03 | $9.19 | $9.70 | 4,373,600 | — | — |
| 1999-06-02 | $9.38 | $9.91 | 15,565,600 | — | — |
| 1999-06-01 | $9.06 | $9.57 | 5,622,400 | — | — |
| 1999-05-28 | $9.27 | $9.78 | 5,826,400 | — | — |
| 1999-05-27 | $9.31 | $9.83 | 13,496,800 | — | — |
| 1999-05-26 | $9.20 | $9.71 | 24,132,800 | — | — |
| 1999-05-25 | $9.55 | $10.08 | 20,623,200 | — | — |
| 1999-05-24 | $9.85 | $10.40 | 9,307,200 | — | — |
| 1999-05-21 | $9.91 | $10.46 | 6,323,200 | — | — |
| 1999-05-20 | $10.03 | $10.59 | 11,228,000 | — | — |
| 1999-05-19 | $9.73 | $10.28 | 9,780,800 | — | — |
| 1999-05-18 | $9.30 | $9.83 | 8,110,400 | — | — |
| 1999-05-17 | $9.20 | $9.72 | 4,980,800 | — | — |
| 1999-05-14 | $9.04 | $9.55 | 9,319,200 | — | — |
| 1999-05-13 | $9.18 | $9.69 | 6,715,200 | — | — |
| 1999-05-12 | $9.21 | $9.73 | 8,890,400 | — | — |
| 1999-05-11 | $9.03 | $9.54 | 9,380,800 | — | — |
| 1999-05-10 | $9.05 | $9.56 | 13,172,000 | — | — |
| 1999-05-07 | $8.49 | $8.97 | 9,484,000 | — | — |
| 1999-05-06 | $8.13 | $8.58 | 5,260,000 | — | — |
| 1999-05-05 | $7.91 | $8.35 | 4,782,400 | — | — |
| 1999-05-04 | $7.88 | $8.32 | 3,125,600 | — | — |
| 1999-05-03 | $8.08 | $8.53 | 6,412,800 | — | — |
| 1999-04-30 | $7.92 | $8.37 | 8,200,000 | — | — |
| 1999-04-29 | $7.91 | $8.35 | 7,620,800 | — | — |
| 1999-04-28 | $8.09 | $8.55 | 8,924,800 | — | — |
| 1999-04-27 | $8.13 | $8.58 | 8,596,000 | — | — |
| 1999-04-26 | $8.00 | $8.45 | 11,050,400 | — | — |
| 1999-04-23 | $7.94 | $8.38 | 7,548,000 | — | — |
| 1999-04-22 | $7.73 | $8.16 | 10,244,000 | — | — |
| 1999-04-21 | $7.47 | $7.89 | 3,138,400 | — | — |
| 1999-04-20 | $7.35 | $7.76 | 3,962,400 | — | — |
| 1999-04-19 | $7.36 | $7.77 | 9,777,600 | — | — |
| 1999-04-16 | $7.43 | $7.85 | 8,661,600 | — | — |
| 1999-04-15 | $7.05 | $7.44 | 3,305,600 | — | — |
| 1999-04-14 | $7.16 | $7.56 | 7,338,400 | — | — |
| 1999-04-13 | $7.09 | $7.49 | 3,653,600 | — | — |
| 1999-04-12 | $7.05 | $7.44 | 4,007,200 | — | — |
| 1999-04-09 | $7.05 | $7.44 | 3,753,600 | — | — |
| 1999-04-08 | $6.73 | $7.10 | 7,443,200 | — | — |
| 1999-04-07 | $6.75 | $7.13 | 10,157,600 | — | — |
| 1999-04-06 | $6.95 | $7.33 | 6,086,400 | — | — |
| 1999-04-05 | $6.95 | $7.34 | 3,615,200 | — | — |
| 1999-04-01 | $7.05 | $7.44 | 3,301,600 | — | — |
| 1999-03-31 | $7.09 | $7.49 | 4,623,200 | — | — |
| 1999-03-30 | $7.03 | $7.43 | 6,049,600 | — | — |
| 1999-03-29 | $7.38 | $7.79 | 8,391,200 | — | — |
| 1999-03-26 | $7.12 | $7.51 | 10,300,000 | — | — |
| 1999-03-25 | $7.00 | $7.39 | 17,896,000 | — | — |
| 1999-03-24 | $6.75 | $7.12 | 17,846,400 | — | — |
| 1999-03-23 | $6.34 | $6.68 | 6,619,200 | — | — |
| 1999-03-22 | $6.54 | $6.90 | 8,760,000 | — | — |
| 1999-03-19 | $6.75 | $7.12 | 20,636,800 | — | — |
| 1999-03-18 | $6.22 | $6.56 | 4,305,600 | — | — |
| 1999-03-17 | $6.14 | $6.48 | 2,792,000 | — | — |
| 1999-03-16 | $6.27 | $6.62 | 11,964,800 | — | — |
| 1999-03-15 | $6.03 | $6.36 | 2,608,800 | — | — |
| 1999-03-12 | $5.96 | $6.29 | 5,337,600 | — | — |
| 1999-03-11 | $6.03 | $6.36 | 4,234,400 | — | — |
| 1999-03-10 | $6.00 | $6.33 | 7,243,200 | — | — |
| 1999-03-09 | $5.94 | $6.26 | 8,453,600 | — | — |
| 1999-03-08 | $6.01 | $6.34 | 5,923,200 | — | — |
| 1999-03-05 | $5.77 | $6.09 | 12,104,000 | — | — |
| 1999-03-04 | $5.70 | $6.02 | 19,820,800 | — | — |
| 1999-03-03 | $5.02 | $5.30 | 2,443,200 | — | — |
| 1999-03-02 | $5.08 | $5.36 | 5,349,600 | — | — |
| 1999-03-01 | $5.02 | $5.30 | 10,431,200 | — | — |
| 1999-02-26 | $5.03 | $5.31 | 6,217,600 | — | — |
| 1999-02-25 | $5.38 | $5.68 | 2,319,200 | — | — |
| 1999-02-24 | $5.44 | $5.74 | 3,181,600 | — | — |
| 1999-02-23 | $5.47 | $5.77 | 2,572,800 | — | — |
| 1999-02-22 | $5.47 | $5.77 | 4,177,600 | — | — |
| 1999-02-19 | $5.29 | $5.58 | 4,113,600 | — | — |
| 1999-02-18 | $5.28 | $5.57 | 6,944,000 | — | — |
| 1999-02-17 | $4.97 | $5.24 | 6,205,600 | — | — |
| 1999-02-16 | $5.28 | $5.57 | 5,669,600 | — | — |
| 1999-02-12 | $5.45 | $5.75 | 4,164,000 | — | — |
| 1999-02-11 | $5.63 | $5.94 | 7,386,400 | — | — |
| 1999-02-10 | $5.55 | $5.86 | 9,429,600 | — | — |
| 1999-02-09 | $5.46 | $5.76 | 11,270,400 | — | — |
| 1999-02-08 | $5.80 | $6.12 | 6,507,200 | — | — |
| 1999-02-05 | $5.76 | $6.07 | 7,411,200 | — | — |
| 1999-02-04 | $5.77 | $6.09 | 8,226,400 | — | — |
| 1999-02-03 | $5.95 | $6.28 | 7,928,000 | — | — |
| 1999-02-02 | $5.74 | $6.06 | 5,542,400 | — | — |
| 1999-02-01 | $5.98 | $6.31 | 4,028,000 | — | — |
| 1999-01-29 | $5.97 | $6.30 | 3,909,600 | — | — |
| 1999-01-28 | $6.13 | $6.46 | 5,400,800 | — | — |
| 1999-01-27 | $6.14 | $6.48 | 7,924,800 | — | — |
| 1999-01-26 | $6.11 | $6.45 | 5,216,800 | — | — |
| 1999-01-25 | $6.25 | $6.59 | 7,112,800 | — | — |
| 1999-01-22 | $6.06 | $6.40 | 6,466,400 | — | — |
| 1999-01-21 | $6.05 | $6.38 | 6,818,400 | — | — |
| 1999-01-20 | $6.14 | $6.48 | 5,534,400 | — | — |
| 1999-01-19 | $6.30 | $6.64 | 8,180,800 | — | — |
| 1999-01-15 | $6.12 | $6.45 | 3,761,600 | — | — |
| 1999-01-14 | $5.96 | $6.29 | 8,208,800 | — | — |
| 1999-01-13 | $6.13 | $6.47 | 4,131,200 | — | — |
| 1999-01-12 | $6.09 | $6.42 | 3,996,000 | — | — |
| 1999-01-11 | $6.13 | $6.46 | 3,360,000 | — | — |
| 1999-01-08 | $6.10 | $6.44 | 5,077,600 | — | — |
| 1999-01-07 | $6.02 | $6.35 | 5,767,200 | — | — |
| 1999-01-06 | $5.89 | $6.22 | 8,953,600 | — | — |
| 1999-01-05 | $6.11 | $6.45 | 15,236,000 | — | — |
| 1999-01-04 | $6.24 | $6.59 | 12,611,200 | — | — |