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 | $11.80 | $14.76 | 683,200 | — | — |
| 1999-12-30 | $11.69 | $14.63 | 1,164,400 | — | — |
| 1999-12-29 | $11.81 | $14.78 | 2,110,800 | — | — |
| 1999-12-28 | $11.25 | $14.08 | 2,523,200 | — | — |
| 1999-12-27 | $11.23 | $14.06 | 2,106,400 | — | — |
| 1999-12-23 | $11.28 | $14.12 | 1,371,600 | — | — |
| 1999-12-22 | $11.23 | $14.06 | 1,684,800 | — | — |
| 1999-12-21 | $11.48 | $14.37 | 2,092,800 | — | — |
| 1999-12-20 | $11.44 | $14.31 | 1,216,000 | — | — |
| 1999-12-17 | $11.38 | $14.24 | 3,160,800 | — | — |
| 1999-12-16 | $11.36 | $14.22 | 3,503,600 | — | — |
| 1999-12-15 | $11.66 | $14.59 | 1,821,200 | — | — |
| 1999-12-14 | $11.88 | $14.86 | 2,046,000 | — | — |
| 1999-12-13 | $11.78 | $14.74 | 1,926,800 | — | — |
| 1999-12-10 | $11.73 | $14.69 | 2,280,400 | — | — |
| 1999-12-09 | $11.44 | $14.31 | 2,530,400 | — | — |
| 1999-12-08 | $11.70 | $14.65 | 2,117,600 | — | — |
| 1999-12-07 | $11.91 | $14.90 | 1,628,400 | — | — |
| 1999-12-06 | $12.17 | $15.23 | 1,470,000 | — | — |
| 1999-12-03 | $12.52 | $15.66 | 1,984,400 | — | — |
| 1999-12-02 | $12.19 | $15.25 | 2,750,400 | — | — |
| 1999-12-01 | $12.06 | $15.10 | 3,039,200 | — | — |
| 1999-11-30 | $11.97 | $14.98 | 1,900,400 | — | — |
| 1999-11-29 | $11.97 | $14.98 | 1,213,600 | — | — |
| 1999-11-26 | $12.23 | $15.31 | 588,000 | — | — |
| 1999-11-24 | $12.36 | $15.47 | 1,047,200 | — | — |
| 1999-11-23 | $12.47 | $15.60 | 2,198,400 | — | — |
| 1999-11-22 | $12.61 | $15.78 | 1,960,800 | — | — |
| 1999-11-19 | $12.98 | $16.25 | 1,892,800 | — | — |
| 1999-11-18 | $13.22 | $16.54 | 1,949,200 | — | — |
| 1999-11-17 | $13.25 | $16.58 | 1,337,600 | — | — |
| 1999-11-16 | $13.50 | $16.90 | 1,981,200 | — | — |
| 1999-11-15 | $13.17 | $16.46 | 4,138,400 | — | — |
| 1999-11-12 | $12.91 | $16.13 | 3,827,200 | — | — |
| 1999-11-11 | $12.88 | $16.09 | 1,196,000 | — | — |
| 1999-11-10 | $12.84 | $16.05 | 2,319,200 | — | — |
| 1999-11-09 | $13.00 | $16.25 | 2,508,000 | — | — |
| 1999-11-08 | $13.16 | $16.44 | 2,032,800 | — | — |
| 1999-11-05 | $13.08 | $16.34 | 3,619,200 | — | — |
| 1999-11-04 | $13.03 | $16.29 | 2,868,000 | — | — |
| 1999-11-03 | $12.80 | $15.99 | 2,786,000 | — | — |
| 1999-11-02 | $12.63 | $15.78 | 3,489,600 | — | — |
| 1999-11-01 | $12.27 | $15.33 | 3,595,200 | — | — |
| 1999-10-29 | $12.78 | $15.97 | 3,605,600 | — | — |
| 1999-10-28 | $12.59 | $15.74 | 5,190,000 | — | — |
| 1999-10-27 | $11.94 | $14.92 | 3,019,200 | — | — |
| 1999-10-26 | $11.27 | $14.08 | 2,033,600 | — | — |
| 1999-10-25 | $11.23 | $14.04 | 1,953,200 | — | — |
| 1999-10-22 | $11.39 | $14.23 | 1,842,400 | — | — |
| 1999-10-21 | $10.81 | $13.51 | 1,445,200 | — | — |
| 1999-10-20 | $10.69 | $13.36 | 1,601,600 | — | — |
| 1999-10-19 | $10.88 | $13.59 | 1,766,800 | — | — |
| 1999-10-18 | $10.83 | $13.53 | 1,941,200 | — | — |
| 1999-10-15 | $10.75 | $13.43 | 1,775,200 | — | — |
| 1999-10-14 | $11.08 | $13.84 | 1,399,600 | — | — |
| 1999-10-13 | $11.14 | $13.92 | 2,066,800 | — | — |
| 1999-10-12 | $11.28 | $14.10 | 1,450,800 | — | — |
| 1999-10-11 | $11.22 | $14.02 | 934,000 | — | — |
| 1999-10-08 | $11.30 | $14.12 | 2,757,600 | — | — |
| 1999-10-07 | $11.11 | $13.88 | 2,260,800 | — | — |
| 1999-10-06 | $10.97 | $13.71 | 2,395,200 | — | — |
| 1999-10-05 | $10.86 | $13.57 | 2,018,800 | — | — |
| 1999-10-04 | $11.05 | $13.81 | 1,690,800 | — | — |
| 1999-10-01 | $11.02 | $13.77 | 2,500,800 | — | — |
| 1999-09-30 | $10.47 | $13.08 | 2,563,200 | — | — |
| 1999-09-29 | $10.33 | $12.91 | 2,396,800 | — | — |
| 1999-09-28 | $10.52 | $13.14 | 3,382,400 | — | — |
| 1999-09-27 | $10.25 | $12.81 | 2,575,600 | — | — |
| 1999-09-24 | $10.56 | $13.20 | 2,166,800 | — | — |
| 1999-09-23 | $10.42 | $13.02 | 2,908,400 | — | — |
| 1999-09-22 | $10.66 | $13.32 | 2,976,800 | — | — |
| 1999-09-21 | $10.92 | $13.65 | 2,399,600 | — | — |
| 1999-09-20 | $11.27 | $14.08 | 2,505,200 | — | — |
| 1999-09-17 | $11.09 | $13.86 | 2,742,000 | — | — |
| 1999-09-16 | $10.53 | $13.16 | 1,745,200 | — | — |
| 1999-09-15 | $10.45 | $13.06 | 2,125,600 | — | — |
| 1999-09-14 | $10.61 | $13.26 | 2,540,000 | — | — |
| 1999-09-13 | $10.77 | $13.45 | 2,470,000 | — | — |
| 1999-09-10 | $11.06 | $13.82 | 3,232,800 | — | — |
| 1999-09-09 | $10.83 | $13.53 | 3,755,200 | — | — |
| 1999-09-08 | $11.16 | $13.94 | 3,371,200 | — | — |
| 1999-09-07 | $11.48 | $14.35 | 752,800 | — | — |
| 1999-09-03 | $11.64 | $14.55 | 2,830,000 | — | — |
| 1999-09-02 | $11.33 | $14.16 | 1,901,600 | — | — |
| 1999-09-01 | $11.39 | $14.23 | 1,165,200 | — | — |
| 1999-08-31 | $11.23 | $14.04 | 1,653,200 | — | — |
| 1999-08-30 | $11.28 | $14.10 | 964,000 | — | — |
| 1999-08-27 | $11.66 | $14.57 | 803,200 | — | — |
| 1999-08-26 | $11.92 | $14.90 | 1,094,400 | — | — |
| 1999-08-25 | $12.19 | $15.23 | 3,982,800 | — | — |
| 1999-08-24 | $12.00 | $15.00 | 4,140,400 | — | — |
| 1999-08-23 | $11.50 | $14.37 | 3,110,000 | — | — |
| 1999-08-20 | $11.17 | $13.96 | 1,518,800 | — | — |
| 1999-08-19 | $11.22 | $14.02 | 1,708,400 | — | — |
| 1999-08-18 | $11.38 | $14.22 | 1,794,000 | — | — |
| 1999-08-17 | $11.56 | $14.45 | 2,163,600 | — | — |
| 1999-08-16 | $11.14 | $13.90 | 2,156,000 | — | — |
| 1999-08-13 | $11.19 | $13.96 | 1,527,600 | — | — |
| 1999-08-12 | $11.00 | $13.72 | 2,138,400 | — | — |
| 1999-08-11 | $11.06 | $13.80 | 1,085,200 | — | — |
| 1999-08-10 | $11.03 | $13.76 | 992,000 | — | — |
| 1999-08-09 | $11.38 | $14.19 | 1,266,800 | — | — |
| 1999-08-06 | $11.45 | $14.29 | 1,390,800 | — | — |
| 1999-08-05 | $11.89 | $14.83 | 4,244,800 | — | — |
| 1999-08-04 | $11.39 | $14.21 | 2,020,800 | — | — |
| 1999-08-03 | $11.67 | $14.56 | 3,741,200 | — | — |
| 1999-08-02 | $11.81 | $14.74 | 1,630,800 | — | — |
| 1999-07-30 | $11.59 | $14.46 | 3,388,800 | — | — |
| 1999-07-29 | $11.39 | $14.21 | 1,885,200 | — | — |
| 1999-07-28 | $11.44 | $14.27 | 1,889,600 | — | — |
| 1999-07-27 | $11.47 | $14.31 | 3,142,800 | — | — |
| 1999-07-26 | $11.05 | $13.78 | 1,846,400 | — | — |
| 1999-07-23 | $11.14 | $13.90 | 1,517,600 | — | — |
| 1999-07-22 | $11.22 | $14.00 | 2,256,400 | — | — |
| 1999-07-21 | $11.22 | $14.00 | 2,080,400 | — | — |
| 1999-07-20 | $11.22 | $14.00 | 2,564,400 | — | — |
| 1999-07-19 | $11.38 | $14.19 | 1,560,000 | — | — |
| 1999-07-16 | $11.48 | $14.33 | 2,043,600 | — | — |
| 1999-07-15 | $11.36 | $14.17 | 2,698,000 | — | — |
| 1999-07-14 | $11.38 | $14.19 | 1,946,000 | — | — |
| 1999-07-13 | $11.45 | $14.29 | 1,285,200 | — | — |
| 1999-07-12 | $11.48 | $14.33 | 1,925,200 | — | — |
| 1999-07-09 | $11.66 | $14.54 | 3,826,000 | — | — |
| 1999-07-08 | $11.63 | $14.50 | 1,708,000 | — | — |
| 1999-07-07 | $11.84 | $14.78 | 2,088,000 | — | — |
| 1999-07-06 | $11.86 | $14.80 | 2,033,200 | — | — |
| 1999-07-02 | $11.67 | $14.56 | 1,527,200 | — | — |
| 1999-07-01 | $11.70 | $14.60 | 1,555,200 | — | — |
| 1999-06-30 | $11.97 | $14.93 | 2,847,200 | — | — |
| 1999-06-29 | $12.09 | $15.09 | 3,620,800 | — | — |
| 1999-06-28 | $11.53 | $14.39 | 2,743,200 | — | — |
| 1999-06-25 | $11.13 | $13.88 | 2,951,600 | — | — |
| 1999-06-24 | $11.25 | $14.04 | 5,020,800 | — | — |
| 1999-06-23 | $11.56 | $14.43 | 3,627,200 | — | — |
| 1999-06-22 | $11.95 | $14.91 | 2,471,600 | — | — |
| 1999-06-21 | $12.50 | $15.60 | 2,756,800 | — | — |
| 1999-06-18 | $12.39 | $15.46 | 4,820,000 | — | — |
| 1999-06-17 | $12.23 | $15.26 | 3,626,000 | — | — |
| 1999-06-16 | $11.69 | $14.58 | 3,832,400 | — | — |
| 1999-06-15 | $11.19 | $13.96 | 2,046,400 | — | — |
| 1999-06-14 | $11.48 | $14.33 | 1,620,400 | — | — |
| 1999-06-11 | $11.66 | $14.54 | 2,733,200 | — | — |
| 1999-06-10 | $11.48 | $14.33 | 2,081,200 | — | — |
| 1999-06-09 | $11.33 | $14.13 | 3,786,400 | — | — |
| 1999-06-08 | $11.50 | $14.35 | 2,268,800 | — | — |
| 1999-06-07 | $11.75 | $14.66 | 3,500,400 | — | — |
| 1999-06-04 | $11.50 | $14.35 | 4,768,000 | — | — |
| 1999-06-03 | $11.50 | $14.35 | 7,234,400 | — | — |
| 1999-06-02 | $12.19 | $15.21 | 3,652,000 | — | — |
| 1999-06-01 | $12.30 | $15.34 | 4,806,000 | — | — |
| 1999-05-28 | $12.75 | $15.91 | 20,469,600 | — | — |
| 1999-05-27 | $13.00 | $16.22 | 47,392,800 | — | — |
| 1999-05-26 | $12.30 | $15.34 | 4,034,000 | — | — |
| 1999-05-25 | $12.20 | $15.22 | 1,662,400 | — | — |
| 1999-05-24 | $12.47 | $15.56 | 1,404,400 | — | — |
| 1999-05-21 | $12.89 | $16.08 | 1,515,600 | — | — |
| 1999-05-20 | $13.05 | $16.28 | 2,766,000 | — | — |
| 1999-05-19 | $12.63 | $15.75 | 2,677,600 | — | — |
| 1999-05-18 | $12.59 | $15.71 | 1,337,600 | — | — |
| 1999-05-17 | $12.83 | $15.98 | 1,388,800 | — | — |
| 1999-05-14 | $12.72 | $15.84 | 1,678,400 | — | — |
| 1999-05-13 | $13.23 | $16.49 | 2,931,200 | — | — |
| 1999-05-12 | $13.28 | $16.55 | 2,579,600 | — | — |
| 1999-05-11 | $13.33 | $16.61 | 2,460,400 | — | — |
| 1999-05-10 | $13.23 | $16.49 | 1,602,000 | — | — |
| 1999-05-07 | $13.17 | $16.41 | 2,769,200 | — | — |
| 1999-05-06 | $13.02 | $16.21 | 1,192,000 | — | — |
| 1999-05-05 | $13.31 | $16.58 | 1,950,000 | — | — |
| 1999-05-04 | $13.45 | $16.76 | 1,740,400 | — | — |
| 1999-05-03 | $13.52 | $16.84 | 2,181,600 | — | — |
| 1999-04-30 | $13.56 | $16.90 | 7,956,400 | — | — |
| 1999-04-29 | $13.91 | $17.32 | 8,991,600 | — | — |
| 1999-04-28 | $13.59 | $16.93 | 7,261,600 | — | — |
| 1999-04-27 | $13.70 | $17.07 | 9,152,000 | — | — |
| 1999-04-26 | $12.83 | $15.98 | 1,484,400 | — | — |
| 1999-04-23 | $13.03 | $16.23 | 1,037,600 | — | — |
| 1999-04-22 | $13.17 | $16.41 | 941,600 | — | — |
| 1999-04-21 | $13.16 | $16.39 | 1,997,600 | — | — |
| 1999-04-20 | $12.64 | $15.75 | 1,412,400 | — | — |
| 1999-04-19 | $12.67 | $15.79 | 1,891,600 | — | — |
| 1999-04-16 | $12.61 | $15.71 | 872,800 | — | — |
| 1999-04-15 | $12.47 | $15.53 | 1,760,800 | — | — |
| 1999-04-14 | $12.75 | $15.88 | 1,673,200 | — | — |
| 1999-04-13 | $12.44 | $15.49 | 1,730,400 | — | — |
| 1999-04-12 | $12.66 | $15.77 | 3,095,200 | — | — |
| 1999-04-09 | $12.41 | $15.46 | 2,669,600 | — | — |
| 1999-04-08 | $12.42 | $15.47 | 3,432,000 | — | — |
| 1999-04-07 | $12.50 | $15.57 | 1,976,400 | — | — |
| 1999-04-06 | $12.61 | $15.71 | 2,502,000 | — | — |
| 1999-04-05 | $12.91 | $16.08 | 1,664,400 | — | — |
| 1999-04-01 | $12.92 | $16.10 | 3,022,800 | — | — |
| 1999-03-31 | $13.61 | $16.95 | 3,826,800 | — | — |
| 1999-03-30 | $12.81 | $15.96 | 1,974,800 | — | — |
| 1999-03-29 | $13.02 | $16.21 | 1,703,200 | — | — |
| 1999-03-26 | $13.00 | $16.20 | 2,043,600 | — | — |
| 1999-03-25 | $13.06 | $16.27 | 3,020,400 | — | — |
| 1999-03-24 | $12.95 | $16.14 | 2,307,200 | — | — |
| 1999-03-23 | $13.00 | $16.20 | 2,144,000 | — | — |
| 1999-03-22 | $12.92 | $16.10 | 3,171,200 | — | — |
| 1999-03-19 | $12.67 | $15.79 | 3,101,200 | — | — |
| 1999-03-18 | $12.41 | $15.46 | 1,527,200 | — | — |
| 1999-03-17 | $12.52 | $15.59 | 1,724,400 | — | — |
| 1999-03-16 | $12.53 | $15.61 | 3,073,600 | — | — |
| 1999-03-15 | $12.78 | $15.92 | 3,252,000 | — | — |
| 1999-03-12 | $12.13 | $15.11 | 1,907,600 | — | — |
| 1999-03-11 | $12.05 | $15.01 | 1,474,400 | — | — |
| 1999-03-10 | $12.06 | $15.03 | 1,364,800 | — | — |
| 1999-03-09 | $11.78 | $14.68 | 1,006,000 | — | — |
| 1999-03-08 | $11.91 | $14.83 | 2,148,800 | — | — |
| 1999-03-05 | $11.77 | $14.66 | 2,606,400 | — | — |
| 1999-03-04 | $11.88 | $14.79 | 2,669,600 | — | — |
| 1999-03-03 | $11.94 | $14.87 | 5,754,400 | — | — |
| 1999-03-02 | $12.30 | $15.32 | 2,947,600 | — | — |
| 1999-03-01 | $11.53 | $14.37 | 3,214,400 | — | — |
| 1999-02-26 | $10.95 | $13.64 | 3,952,800 | — | — |
| 1999-02-25 | $11.28 | $14.05 | 2,012,800 | — | — |
| 1999-02-24 | $11.33 | $14.11 | 1,877,600 | — | — |
| 1999-02-23 | $11.63 | $14.48 | 3,438,400 | — | — |
| 1999-02-22 | $11.91 | $14.83 | 2,825,200 | — | — |
| 1999-02-19 | $12.25 | $15.26 | 2,168,000 | — | — |
| 1999-02-18 | $12.36 | $15.40 | 2,019,600 | — | — |
| 1999-02-17 | $12.31 | $15.34 | 1,451,600 | — | — |
| 1999-02-16 | $12.23 | $15.24 | 1,523,600 | — | — |
| 1999-02-12 | $12.39 | $15.42 | 2,221,600 | — | — |
| 1999-02-11 | $12.19 | $15.16 | 6,230,000 | — | — |
| 1999-02-10 | $11.98 | $14.91 | 3,209,600 | — | — |
| 1999-02-09 | $12.34 | $15.36 | 3,889,200 | — | — |
| 1999-02-08 | $12.53 | $15.59 | 2,512,800 | — | — |
| 1999-02-05 | $12.31 | $15.32 | 3,740,000 | — | — |
| 1999-02-04 | $12.14 | $15.10 | 5,103,200 | — | — |
| 1999-02-03 | $12.06 | $15.01 | 3,748,400 | — | — |
| 1999-02-02 | $11.14 | $13.86 | 3,477,600 | — | — |
| 1999-02-01 | $11.23 | $13.98 | 4,757,600 | — | — |
| 1999-01-29 | $10.72 | $13.34 | 4,150,800 | — | — |
| 1999-01-28 | $10.70 | $13.32 | 2,901,600 | — | — |
| 1999-01-27 | $10.73 | $13.36 | 2,371,600 | — | — |
| 1999-01-26 | $10.47 | $13.02 | 2,307,600 | — | — |
| 1999-01-25 | $10.50 | $13.06 | 1,212,400 | — | — |
| 1999-01-22 | $10.47 | $13.02 | 1,612,400 | — | — |
| 1999-01-21 | $10.70 | $13.32 | 1,686,400 | — | — |
| 1999-01-20 | $10.88 | $13.53 | 1,630,800 | — | — |
| 1999-01-19 | $10.91 | $13.57 | 2,102,800 | — | — |
| 1999-01-15 | $11.08 | $13.78 | 3,864,000 | — | — |
| 1999-01-14 | $10.89 | $13.55 | 5,095,200 | — | — |
| 1999-01-13 | $10.25 | $12.75 | 1,749,200 | — | — |
| 1999-01-12 | $9.94 | $12.36 | 2,104,000 | — | — |
| 1999-01-11 | $10.22 | $12.71 | 1,374,000 | — | — |
| 1999-01-08 | $10.39 | $12.93 | 2,576,800 | — | — |
| 1999-01-07 | $10.69 | $13.30 | 1,829,600 | — | — |
| 1999-01-06 | $10.78 | $13.41 | 2,452,400 | — | — |
| 1999-01-05 | $10.66 | $13.26 | 2,216,800 | — | — |
| 1999-01-04 | $11.00 | $13.69 | 3,002,000 | — | — |