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 | $14.47 | $14.47 | 1,765,600 | — | — |
| 1999-12-30 | $14.22 | $14.22 | 1,784,800 | — | — |
| 1999-12-29 | $14.22 | $14.22 | 1,045,200 | — | — |
| 1999-12-28 | $14.38 | $14.38 | 1,560,600 | — | — |
| 1999-12-27 | $14.47 | $14.47 | 2,471,600 | — | — |
| 1999-12-23 | $14.31 | $14.31 | 2,466,000 | — | — |
| 1999-12-22 | $14.41 | $14.41 | 2,426,600 | — | — |
| 1999-12-21 | $15.03 | $15.03 | 4,814,200 | — | — |
| 1999-12-20 | $14.63 | $14.62 | 4,746,200 | — | — |
| 1999-12-17 | $14.41 | $14.41 | 5,046,000 | — | — |
| 1999-12-16 | $14.75 | $14.75 | 5,878,200 | — | — |
| 1999-12-15 | $13.56 | $13.56 | 6,427,800 | — | — |
| 1999-12-14 | $13.81 | $13.81 | 5,455,200 | — | — |
| 1999-12-13 | $14.53 | $14.53 | 3,926,200 | — | — |
| 1999-12-10 | $14.63 | $14.62 | 6,205,600 | — | — |
| 1999-12-09 | $14.69 | $14.69 | 7,157,000 | — | — |
| 1999-12-08 | $14.88 | $14.88 | 7,025,200 | — | — |
| 1999-12-07 | $15.88 | $15.88 | 8,355,000 | — | — |
| 1999-12-06 | $15.72 | $15.72 | 11,096,400 | — | — |
| 1999-12-03 | $15.75 | $15.75 | 16,548,000 | — | — |
| 1999-12-02 | $15.25 | $15.25 | 6,732,600 | — | — |
| 1999-12-01 | $13.75 | $13.75 | 5,376,600 | — | — |
| 1999-11-30 | $14.13 | $14.13 | 7,103,200 | — | — |
| 1999-11-29 | $15.25 | $15.25 | 17,486,200 | — | — |
| 1999-11-26 | $13.84 | $13.84 | 3,760,800 | — | — |
| 1999-11-24 | $13.63 | $13.63 | 6,332,400 | — | — |
| 1999-11-23 | $13.50 | $13.50 | 4,831,200 | — | — |
| 1999-11-22 | $13.47 | $13.47 | 3,935,600 | — | — |
| 1999-11-19 | $13.56 | $13.56 | 5,620,600 | — | — |
| 1999-11-18 | $13.00 | $13.00 | 5,302,600 | — | — |
| 1999-11-17 | $13.34 | $13.34 | 10,738,200 | — | — |
| 1999-11-16 | $12.88 | $12.88 | 6,048,600 | — | — |
| 1999-11-15 | $12.78 | $12.78 | 7,156,800 | — | — |
| 1999-11-12 | $13.28 | $13.28 | 22,969,600 | — | — |
| 1999-11-11 | $14.13 | $14.13 | 16,667,600 | — | — |
| 1999-11-10 | $11.50 | $11.50 | 9,072,400 | — | — |
| 1999-11-09 | $10.53 | $10.53 | 2,993,000 | — | — |
| 1999-11-08 | $10.72 | $10.72 | 3,196,600 | — | — |
| 1999-11-05 | $10.63 | $10.63 | 4,296,000 | — | — |
| 1999-11-04 | $10.31 | $10.31 | 4,830,000 | — | — |
| 1999-11-03 | $10.66 | $10.66 | 4,472,000 | — | — |
| 1999-11-02 | $10.28 | $10.28 | 3,796,200 | — | — |
| 1999-11-01 | $10.16 | $10.16 | 3,127,400 | — | — |
| 1999-10-29 | $9.91 | $9.91 | 5,519,000 | — | — |
| 1999-10-28 | $9.50 | $9.50 | 2,572,600 | — | — |
| 1999-10-27 | $9.22 | $9.22 | 1,622,600 | — | — |
| 1999-10-26 | $9.56 | $9.56 | 3,303,200 | — | — |
| 1999-10-25 | $9.53 | $9.53 | 2,966,600 | — | — |
| 1999-10-22 | $9.34 | $9.34 | 6,237,800 | — | — |
| 1999-10-21 | $9.44 | $9.44 | 6,828,600 | — | — |
| 1999-10-20 | $8.50 | $8.50 | 2,936,000 | — | — |
| 1999-10-19 | $8.22 | $8.22 | 3,342,600 | — | — |
| 1999-10-18 | $8.63 | $8.63 | 2,304,600 | — | — |
| 1999-10-15 | $8.78 | $8.78 | 2,366,600 | — | — |
| 1999-10-14 | $9.00 | $9.00 | 2,009,400 | — | — |
| 1999-10-13 | $9.13 | $9.13 | 2,329,600 | — | — |
| 1999-10-12 | $9.38 | $9.38 | 2,597,800 | — | — |
| 1999-10-11 | $9.50 | $9.50 | 2,307,400 | — | — |
| 1999-10-08 | $9.28 | $9.28 | 2,782,600 | — | — |
| 1999-10-07 | $9.31 | $9.31 | 11,226,400 | — | — |
| 1999-10-06 | $9.72 | $9.72 | 6,976,600 | — | — |
| 1999-10-05 | $9.31 | $9.31 | 4,857,600 | — | — |
| 1999-10-04 | $8.94 | $8.94 | 4,409,800 | — | — |
| 1999-10-01 | $8.63 | $8.63 | 4,642,000 | — | — |
| 1999-09-30 | $8.59 | $8.59 | 3,903,800 | — | — |
| 1999-09-29 | $8.69 | $8.69 | 3,240,400 | — | — |
| 1999-09-28 | $8.59 | $8.59 | 3,631,600 | — | — |
| 1999-09-27 | $9.03 | $9.03 | 2,376,000 | — | — |
| 1999-09-24 | $8.72 | $8.72 | 3,736,800 | — | — |
| 1999-09-23 | $8.63 | $8.63 | 4,448,400 | — | — |
| 1999-09-22 | $9.47 | $9.47 | 3,317,000 | — | — |
| 1999-09-21 | $9.25 | $9.25 | 3,716,000 | — | — |
| 1999-09-20 | $9.66 | $9.66 | 5,772,000 | — | — |
| 1999-09-17 | $10.16 | $10.16 | 5,356,800 | — | — |
| 1999-09-16 | $10.00 | $10.00 | 7,810,000 | — | — |
| 1999-09-15 | $10.53 | $10.53 | 4,459,400 | — | — |
| 1999-09-14 | $10.88 | $10.88 | 5,639,600 | — | — |
| 1999-09-13 | $10.63 | $10.63 | 3,792,400 | — | — |
| 1999-09-10 | $10.84 | $10.84 | 4,238,400 | — | — |
| 1999-09-09 | $11.13 | $11.13 | 5,103,200 | — | — |
| 1999-09-08 | $10.84 | $10.84 | 15,288,400 | — | — |
| 1999-09-07 | $11.63 | $11.63 | 13,091,400 | — | — |
| 1999-09-03 | $10.50 | $10.50 | 7,067,400 | — | — |
| 1999-09-02 | $9.91 | $9.91 | 3,972,200 | — | — |
| 1999-09-01 | $9.94 | $9.94 | 5,282,000 | — | — |
| 1999-08-31 | $10.34 | $10.34 | 6,099,400 | — | — |
| 1999-08-30 | $10.13 | $10.13 | 5,590,000 | — | — |
| 1999-08-27 | $9.84 | $9.84 | 4,154,600 | — | — |
| 1999-08-26 | $9.44 | $9.44 | 2,283,800 | — | — |
| 1999-08-25 | $9.50 | $9.50 | 2,527,400 | — | — |
| 1999-08-24 | $9.38 | $9.38 | 2,463,200 | — | — |
| 1999-08-23 | $9.59 | $9.59 | 5,529,600 | — | — |
| 1999-08-20 | $9.13 | $9.13 | 1,596,400 | — | — |
| 1999-08-19 | $9.06 | $9.06 | 2,979,000 | — | — |
| 1999-08-18 | $9.28 | $9.28 | 1,459,800 | — | — |
| 1999-08-17 | $9.31 | $9.31 | 1,762,600 | — | — |
| 1999-08-16 | $9.38 | $9.38 | 2,287,000 | — | — |
| 1999-08-13 | $9.47 | $9.47 | 2,669,000 | — | — |
| 1999-08-12 | $9.25 | $9.25 | 2,439,200 | — | — |
| 1999-08-11 | $9.47 | $9.47 | 2,960,600 | — | — |
| 1999-08-10 | $9.22 | $9.22 | 5,082,000 | — | — |
| 1999-08-09 | $9.63 | $9.63 | 12,580,400 | — | — |
| 1999-08-06 | $8.69 | $8.69 | 3,530,400 | — | — |
| 1999-08-05 | $8.06 | $8.06 | 2,048,200 | — | — |
| 1999-08-04 | $8.16 | $8.16 | 1,803,000 | — | — |
| 1999-08-03 | $8.31 | $8.31 | 1,136,400 | — | — |
| 1999-08-02 | $8.50 | $8.50 | 1,881,000 | — | — |
| 1999-07-30 | $8.69 | $8.69 | 3,617,200 | — | — |
| 1999-07-29 | $8.75 | $8.75 | 4,564,400 | — | — |
| 1999-07-28 | $8.41 | $8.41 | 1,807,200 | — | — |
| 1999-07-27 | $8.28 | $8.28 | 1,898,200 | — | — |
| 1999-07-26 | $8.19 | $8.19 | 1,347,600 | — | — |
| 1999-07-23 | $8.06 | $8.06 | 1,878,000 | — | — |
| 1999-07-22 | $8.16 | $8.16 | 2,752,800 | — | — |
| 1999-07-21 | $8.50 | $8.50 | 1,533,000 | — | — |
| 1999-07-20 | $8.38 | $8.38 | 2,316,000 | — | — |
| 1999-07-19 | $8.66 | $8.66 | 2,023,200 | — | — |
| 1999-07-16 | $8.78 | $8.78 | 2,235,400 | — | — |
| 1999-07-15 | $8.84 | $8.84 | 5,358,000 | — | — |
| 1999-07-14 | $9.00 | $9.00 | 6,464,800 | — | — |
| 1999-07-13 | $8.53 | $8.53 | 1,653,400 | — | — |
| 1999-07-12 | $8.69 | $8.69 | 2,715,000 | — | — |
| 1999-07-09 | $8.50 | $8.50 | 2,637,000 | — | — |
| 1999-07-08 | $8.69 | $8.69 | 2,746,200 | — | — |
| 1999-07-07 | $8.44 | $8.44 | 2,125,000 | — | — |
| 1999-07-06 | $8.56 | $8.56 | 3,496,400 | — | — |
| 1999-07-02 | $8.59 | $8.59 | 1,242,800 | — | — |
| 1999-07-01 | $8.69 | $8.69 | 2,448,000 | — | — |
| 1999-06-30 | $9.03 | $9.03 | 3,334,000 | — | — |
| 1999-06-29 | $9.03 | $9.03 | 3,169,000 | — | — |
| 1999-06-28 | $8.56 | $8.56 | 2,757,000 | — | — |
| 1999-06-25 | $8.63 | $8.63 | 2,755,400 | — | — |
| 1999-06-24 | $8.53 | $8.53 | 9,791,200 | — | — |
| 1999-06-23 | $9.09 | $9.09 | 7,930,200 | — | — |
| 1999-06-22 | $9.63 | $9.63 | 3,928,000 | — | — |
| 1999-06-21 | $9.59 | $9.59 | 4,704,800 | — | — |
| 1999-06-18 | $9.38 | $9.38 | 9,257,800 | — | — |
| 1999-06-17 | $9.19 | $9.19 | 2,429,000 | — | — |
| 1999-06-16 | $9.13 | $9.13 | 3,314,000 | — | — |
| 1999-06-15 | $9.16 | $9.16 | 6,199,000 | — | — |
| 1999-06-14 | $8.47 | $8.47 | 3,730,400 | — | — |
| 1999-06-11 | $8.41 | $8.41 | 3,317,000 | — | — |
| 1999-06-10 | $8.69 | $8.69 | 2,249,000 | — | — |
| 1999-06-09 | $8.72 | $8.72 | 2,410,200 | — | — |
| 1999-06-08 | $8.84 | $8.84 | 1,550,600 | — | — |
| 1999-06-07 | $8.97 | $8.97 | 2,691,800 | — | — |
| 1999-06-04 | $8.97 | $8.97 | 3,058,400 | — | — |
| 1999-06-03 | $8.91 | $8.91 | 2,738,400 | — | — |
| 1999-06-02 | $9.25 | $9.25 | 1,672,000 | — | — |
| 1999-06-01 | $9.28 | $9.28 | 1,473,000 | — | — |
| 1999-05-28 | $9.25 | $9.25 | 3,630,200 | — | — |
| 1999-05-27 | $9.44 | $9.44 | 2,319,800 | — | — |
| 1999-05-26 | $9.66 | $9.66 | 2,273,600 | — | — |
| 1999-05-25 | $9.22 | $9.22 | 3,496,600 | — | — |
| 1999-05-24 | $9.53 | $9.53 | 3,274,800 | — | — |
| 1999-05-21 | $10.25 | $10.25 | 3,199,800 | — | — |
| 1999-05-20 | $10.19 | $10.19 | 7,360,800 | — | — |
| 1999-05-19 | $10.81 | $10.81 | 10,018,000 | — | — |
| 1999-05-18 | $9.69 | $9.69 | 3,606,400 | — | — |
| 1999-05-17 | $9.44 | $9.44 | 1,731,600 | — | — |
| 1999-05-14 | $9.38 | $9.38 | 2,491,600 | — | — |
| 1999-05-13 | $9.16 | $9.16 | 3,289,400 | — | — |
| 1999-05-12 | $9.75 | $9.75 | 4,888,400 | — | — |
| 1999-05-11 | $9.75 | $9.75 | 6,586,800 | — | — |
| 1999-05-10 | $9.34 | $9.34 | 4,328,200 | — | — |
| 1999-05-07 | $8.81 | $8.81 | 2,461,400 | — | — |
| 1999-05-06 | $8.66 | $8.66 | 8,004,600 | — | — |
| 1999-05-05 | $8.66 | $8.66 | 3,249,200 | — | — |
| 1999-05-04 | $8.31 | $8.31 | 2,187,600 | — | — |
| 1999-05-03 | $8.22 | $8.22 | 1,009,000 | — | — |
| 1999-04-30 | $8.25 | $8.25 | 2,216,400 | — | — |
| 1999-04-29 | $8.25 | $8.25 | 1,440,800 | — | — |
| 1999-04-28 | $8.19 | $8.19 | 1,194,000 | — | — |
| 1999-04-27 | $8.34 | $8.34 | 1,352,200 | — | — |
| 1999-04-26 | $8.38 | $8.38 | 1,447,400 | — | — |
| 1999-04-23 | $8.56 | $8.56 | 2,015,200 | — | — |
| 1999-04-22 | $8.47 | $8.47 | 3,608,000 | — | — |
| 1999-04-21 | $8.41 | $8.41 | 3,361,400 | — | — |
| 1999-04-20 | $8.00 | $8.00 | 1,782,400 | — | — |
| 1999-04-19 | $7.97 | $7.97 | 3,295,400 | — | — |
| 1999-04-16 | $8.19 | $8.19 | 3,196,600 | — | — |
| 1999-04-15 | $8.19 | $8.19 | 8,392,000 | — | — |
| 1999-04-14 | $7.38 | $7.38 | 2,480,200 | — | — |
| 1999-04-13 | $7.50 | $7.50 | 2,311,200 | — | — |
| 1999-04-12 | $7.53 | $7.53 | 3,056,600 | — | — |
| 1999-04-09 | $7.81 | $7.81 | 2,002,800 | — | — |
| 1999-04-08 | $7.78 | $7.78 | 5,398,000 | — | — |
| 1999-04-07 | $8.09 | $8.09 | 2,561,600 | — | — |
| 1999-04-06 | $7.88 | $7.88 | 3,548,600 | — | — |
| 1999-04-05 | $7.84 | $7.84 | 2,412,200 | — | — |
| 1999-04-01 | $7.81 | $7.81 | 1,410,200 | — | — |
| 1999-03-31 | $7.75 | $7.75 | 2,054,000 | — | — |
| 1999-03-30 | $7.88 | $7.88 | 2,197,800 | — | — |
| 1999-03-29 | $7.94 | $7.94 | 3,363,600 | — | — |
| 1999-03-26 | $8.00 | $8.00 | 1,681,800 | — | — |
| 1999-03-25 | $8.06 | $8.06 | 3,203,200 | — | — |
| 1999-03-24 | $7.88 | $7.88 | 1,986,600 | — | — |
| 1999-03-23 | $7.84 | $7.84 | 2,894,800 | — | — |
| 1999-03-22 | $8.03 | $8.03 | 2,340,800 | — | — |
| 1999-03-19 | $8.03 | $8.03 | 4,986,400 | — | — |
| 1999-03-18 | $8.28 | $8.28 | 2,520,600 | — | — |
| 1999-03-17 | $8.44 | $8.44 | 1,956,800 | — | — |
| 1999-03-16 | $8.50 | $8.50 | 3,511,400 | — | — |
| 1999-03-15 | $8.16 | $8.16 | 3,006,400 | — | — |
| 1999-03-12 | $8.25 | $8.25 | 4,126,800 | — | — |
| 1999-03-11 | $8.50 | $8.50 | 3,566,600 | — | — |
| 1999-03-10 | $8.69 | $8.69 | 4,871,800 | — | — |
| 1999-03-09 | $8.75 | $8.75 | 14,533,200 | — | — |
| 1999-03-08 | $9.47 | $9.47 | 4,248,600 | — | — |
| 1999-03-05 | $9.22 | $9.22 | 3,489,000 | — | — |
| 1999-03-04 | $9.25 | $9.25 | 2,866,200 | — | — |
| 1999-03-03 | $9.06 | $9.06 | 3,528,800 | — | — |
| 1999-03-02 | $9.25 | $9.25 | 7,772,800 | — | — |
| 1999-03-01 | $9.16 | $9.16 | 6,106,000 | — | — |
| 1999-02-26 | $8.94 | $8.94 | 5,830,800 | — | — |
| 1999-02-25 | $9.06 | $9.06 | 3,812,800 | — | — |
| 1999-02-24 | $9.28 | $9.28 | 3,587,600 | — | — |
| 1999-02-23 | $9.38 | $9.38 | 5,906,200 | — | — |
| 1999-02-22 | $9.66 | $9.66 | 12,995,000 | — | — |
| 1999-02-19 | $8.81 | $8.81 | 3,083,800 | — | — |
| 1999-02-18 | $8.56 | $8.56 | 3,498,400 | — | — |
| 1999-02-17 | $8.50 | $8.50 | 5,718,200 | — | — |
| 1999-02-16 | $8.53 | $8.53 | 3,721,800 | — | — |
| 1999-02-12 | $8.78 | $8.78 | 6,549,000 | — | — |
| 1999-02-11 | $8.59 | $8.59 | 5,278,400 | — | — |
| 1999-02-10 | $8.31 | $8.31 | 4,238,400 | — | — |
| 1999-02-09 | $8.38 | $8.38 | 4,825,200 | — | — |
| 1999-02-08 | $8.56 | $8.56 | 9,208,800 | — | — |
| 1999-02-05 | $8.41 | $8.41 | 20,294,400 | — | — |
| 1999-02-04 | $9.47 | $9.47 | 25,440,200 | — | — |
| 1999-02-03 | $10.47 | $10.47 | 25,487,600 | — | — |
| 1999-02-02 | $12.16 | $12.16 | 6,877,800 | — | — |
| 1999-02-01 | $12.44 | $12.44 | 17,797,600 | — | — |
| 1999-01-29 | $11.47 | $11.47 | 6,167,600 | — | — |
| 1999-01-28 | $11.44 | $11.44 | 9,317,200 | — | — |
| 1999-01-27 | $10.63 | $10.63 | 3,121,600 | — | — |
| 1999-01-26 | $11.00 | $11.00 | 4,653,600 | — | — |
| 1999-01-25 | $10.72 | $10.72 | 7,139,000 | — | — |
| 1999-01-22 | $10.78 | $10.78 | 9,179,000 | — | — |
| 1999-01-21 | $10.50 | $10.50 | 13,118,200 | — | — |
| 1999-01-20 | $11.00 | $11.00 | 10,568,400 | — | — |
| 1999-01-19 | $11.06 | $11.06 | 8,237,800 | — | — |
| 1999-01-15 | $11.19 | $11.19 | 16,846,600 | — | — |
| 1999-01-14 | $11.25 | $11.25 | 44,225,200 | — | — |
| 1999-01-13 | $13.88 | $13.88 | 20,616,000 | — | — |
| 1999-01-12 | $15.75 | $15.75 | 15,023,000 | — | — |
| 1999-01-11 | $15.94 | $15.94 | 19,264,000 | — | — |
| 1999-01-08 | $14.00 | $14.00 | 6,955,800 | — | — |
| 1999-01-07 | $13.72 | $13.72 | 9,706,000 | — | — |
| 1999-01-06 | $13.63 | $13.63 | 12,031,200 | — | — |
| 1999-01-05 | $13.84 | $13.84 | 10,463,200 | — | — |
| 1999-01-04 | $14.00 | $14.00 | 4,987,600 | — | — |