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
- 1979-05-15 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 | $15.99 | $22.42 | 192,885 | — | — |
| 1999-12-30 | $15.75 | $22.08 | 888,426 | — | — |
| 1999-12-29 | $16.02 | $22.46 | 1,114,575 | — | — |
| 1999-12-28 | $15.34 | $21.47 | 1,500,807 | — | — |
| 1999-12-27 | $16.07 | $22.49 | 1,747,053 | — | — |
| 1999-12-23 | $15.64 | $21.89 | 750,288 | — | — |
| 1999-12-22 | $15.10 | $21.13 | 1,492,953 | — | — |
| 1999-12-21 | $15.26 | $21.36 | 1,835,988 | — | — |
| 1999-12-20 | $14.75 | $20.64 | 1,845,921 | — | — |
| 1999-12-17 | $15.37 | $21.51 | 1,790,250 | — | — |
| 1999-12-16 | $15.48 | $21.66 | 2,200,968 | — | — |
| 1999-12-15 | $15.04 | $21.05 | 3,442,593 | — | — |
| 1999-12-14 | $14.53 | $20.33 | 2,205,357 | — | — |
| 1999-12-13 | $14.66 | $20.52 | 4,025,868 | — | — |
| 1999-12-10 | $13.85 | $19.39 | 3,384,612 | — | — |
| 1999-12-09 | $13.96 | $19.54 | 2,934,162 | — | — |
| 1999-12-08 | $14.02 | $19.61 | 4,685,604 | — | — |
| 1999-12-07 | $13.42 | $18.78 | 4,584,426 | — | — |
| 1999-12-06 | $14.10 | $19.73 | 3,118,269 | — | — |
| 1999-12-03 | $15.04 | $21.05 | 1,522,983 | — | — |
| 1999-12-02 | $15.31 | $21.43 | 1,407,483 | — | — |
| 1999-12-01 | $15.77 | $22.08 | 1,315,314 | — | — |
| 1999-11-30 | $15.50 | $21.70 | 4,076,226 | — | — |
| 1999-11-29 | $14.94 | $20.90 | 3,930,696 | — | — |
| 1999-11-26 | $16.10 | $22.53 | 441,672 | — | — |
| 1999-11-24 | $16.34 | $22.87 | 2,577,498 | — | — |
| 1999-11-23 | $16.02 | $22.42 | 4,188,261 | — | — |
| 1999-11-22 | $17.05 | $23.86 | 2,232,846 | — | — |
| 1999-11-19 | $17.88 | $25.03 | 1,374,219 | — | — |
| 1999-11-18 | $18.70 | $26.16 | 2,098,866 | — | — |
| 1999-11-17 | $18.78 | $26.28 | 2,366,364 | — | — |
| 1999-11-16 | $17.53 | $24.54 | 1,853,544 | — | — |
| 1999-11-15 | $17.07 | $23.89 | 1,315,776 | — | — |
| 1999-11-12 | $17.05 | $23.86 | 2,076,921 | — | — |
| 1999-11-11 | $16.99 | $23.78 | 1,352,967 | — | — |
| 1999-11-10 | $17.51 | $24.50 | 2,044,350 | — | — |
| 1999-11-09 | $17.13 | $23.97 | 1,860,012 | — | — |
| 1999-11-08 | $16.91 | $23.67 | 2,254,560 | — | — |
| 1999-11-05 | $16.29 | $22.79 | 2,762,529 | — | — |
| 1999-11-04 | $16.77 | $23.48 | 1,272,810 | — | — |
| 1999-11-03 | $16.91 | $23.67 | 2,160,081 | — | — |
| 1999-11-02 | $17.02 | $23.82 | 1,508,661 | — | — |
| 1999-11-01 | $17.29 | $24.20 | 2,267,034 | — | — |
| 1999-10-29 | $16.88 | $23.63 | 2,082,003 | — | — |
| 1999-10-28 | $16.77 | $23.48 | 1,435,203 | — | — |
| 1999-10-27 | $17.32 | $24.23 | 696,465 | — | — |
| 1999-10-26 | $17.53 | $24.54 | 1,100,022 | — | — |
| 1999-10-25 | $17.72 | $24.80 | 1,398,936 | — | — |
| 1999-10-22 | $17.67 | $24.73 | 1,448,832 | — | — |
| 1999-10-21 | $17.53 | $24.54 | 936,705 | — | — |
| 1999-10-20 | $17.37 | $24.31 | 704,088 | — | — |
| 1999-10-19 | $16.83 | $23.55 | 1,805,958 | — | — |
| 1999-10-18 | $16.94 | $23.70 | 1,870,638 | — | — |
| 1999-10-15 | $17.45 | $24.42 | 1,859,088 | — | — |
| 1999-10-14 | $18.05 | $25.26 | 2,003,925 | — | — |
| 1999-10-13 | $17.83 | $24.95 | 2,465,232 | — | — |
| 1999-10-12 | $17.18 | $24.04 | 1,927,002 | — | — |
| 1999-10-11 | $17.34 | $24.27 | 1,503,348 | — | — |
| 1999-10-08 | $16.45 | $23.02 | 4,006,002 | — | — |
| 1999-10-07 | $17.48 | $24.46 | 1,627,626 | — | — |
| 1999-10-06 | $17.78 | $24.88 | 2,294,523 | — | — |
| 1999-10-05 | $17.05 | $23.86 | 1,838,991 | — | — |
| 1999-10-04 | $18.02 | $25.22 | 993,762 | — | — |
| 1999-10-01 | $18.15 | $25.41 | 1,540,308 | — | — |
| 1999-09-30 | $18.70 | $26.16 | 1,464,771 | — | — |
| 1999-09-29 | $18.21 | $25.48 | 1,958,418 | — | — |
| 1999-09-28 | $17.40 | $24.35 | 3,537,534 | — | — |
| 1999-09-27 | $18.59 | $25.97 | 2,281,818 | — | — |
| 1999-09-24 | $17.29 | $24.16 | 1,805,034 | — | — |
| 1999-09-23 | $17.72 | $24.76 | 2,399,166 | — | — |
| 1999-09-22 | $17.97 | $25.10 | 3,235,617 | — | — |
| 1999-09-21 | $17.32 | $24.19 | 5,816,811 | — | — |
| 1999-09-20 | $18.48 | $25.82 | 2,003,001 | — | — |
| 1999-09-17 | $18.99 | $26.54 | 3,151,071 | — | — |
| 1999-09-16 | $19.48 | $27.22 | 809,655 | — | — |
| 1999-09-15 | $19.56 | $27.33 | 3,039,729 | — | — |
| 1999-09-14 | $20.62 | $28.81 | 1,588,818 | — | — |
| 1999-09-13 | $20.73 | $28.96 | 1,863,477 | — | — |
| 1999-09-10 | $21.19 | $29.60 | 1,954,953 | — | — |
| 1999-09-09 | $21.48 | $30.02 | 3,306,765 | — | — |
| 1999-09-08 | $20.91 | $29.22 | 2,228,457 | — | — |
| 1999-09-07 | $21.02 | $29.37 | 3,172,092 | — | — |
| 1999-09-03 | $19.56 | $27.33 | 1,066,065 | — | — |
| 1999-09-02 | $19.18 | $26.80 | 1,379,532 | — | — |
| 1999-09-01 | $19.56 | $27.33 | 1,042,965 | — | — |
| 1999-08-31 | $19.70 | $27.52 | 1,591,590 | — | — |
| 1999-08-30 | $18.89 | $26.39 | 1,337,259 | — | — |
| 1999-08-27 | $19.16 | $26.76 | 926,310 | — | — |
| 1999-08-26 | $18.89 | $26.39 | 1,445,367 | — | — |
| 1999-08-25 | $18.99 | $26.54 | 1,100,022 | — | — |
| 1999-08-24 | $19.53 | $27.29 | 1,728,804 | — | — |
| 1999-08-23 | $19.35 | $27.03 | 1,776,159 | — | — |
| 1999-08-20 | $19.26 | $26.92 | 879,417 | — | — |
| 1999-08-19 | $19.24 | $26.88 | 1,478,631 | — | — |
| 1999-08-18 | $18.83 | $26.31 | 1,157,772 | — | — |
| 1999-08-17 | $19.32 | $26.99 | 2,392,005 | — | — |
| 1999-08-16 | $18.86 | $26.35 | 1,511,433 | — | — |
| 1999-08-13 | $19.35 | $27.03 | 2,107,182 | — | — |
| 1999-08-12 | $19.35 | $27.03 | 1,029,798 | — | — |
| 1999-08-11 | $19.37 | $27.07 | 1,712,403 | — | — |
| 1999-08-10 | $19.37 | $27.07 | 3,140,676 | — | — |
| 1999-08-09 | $20.27 | $28.31 | 2,651,880 | — | — |
| 1999-08-06 | $19.51 | $27.26 | 2,432,430 | — | — |
| 1999-08-05 | $19.32 | $26.99 | 2,415,105 | — | — |
| 1999-08-04 | $18.83 | $26.31 | 2,338,182 | — | — |
| 1999-08-03 | $18.32 | $25.59 | 2,425,731 | — | — |
| 1999-08-02 | $18.05 | $25.21 | 1,826,055 | — | — |
| 1999-07-30 | $18.37 | $25.67 | 4,210,206 | — | — |
| 1999-07-29 | $17.42 | $24.35 | 2,832,522 | — | — |
| 1999-07-28 | $16.88 | $23.59 | 950,103 | — | — |
| 1999-07-27 | $16.45 | $22.98 | 753,984 | — | — |
| 1999-07-26 | $16.37 | $22.87 | 1,270,269 | — | — |
| 1999-07-23 | $16.64 | $23.25 | 942,942 | — | — |
| 1999-07-22 | $16.21 | $22.64 | 1,094,016 | — | — |
| 1999-07-21 | $16.42 | $22.95 | 1,001,385 | — | — |
| 1999-07-20 | $16.23 | $22.68 | 1,200,045 | — | — |
| 1999-07-19 | $16.80 | $23.48 | 1,229,844 | — | — |
| 1999-07-16 | $16.99 | $23.74 | 1,498,728 | — | — |
| 1999-07-15 | $17.02 | $23.78 | 1,503,579 | — | — |
| 1999-07-14 | $17.10 | $23.89 | 1,383,921 | — | — |
| 1999-07-13 | $17.32 | $24.19 | 2,005,542 | — | — |
| 1999-07-12 | $17.18 | $24.01 | 1,584,660 | — | — |
| 1999-07-09 | $17.42 | $24.35 | 1,125,663 | — | — |
| 1999-07-08 | $17.48 | $24.42 | 2,115,036 | — | — |
| 1999-07-07 | $17.21 | $24.04 | 1,080,618 | — | — |
| 1999-07-06 | $17.40 | $24.31 | 2,680,524 | — | — |
| 1999-07-02 | $17.18 | $24.01 | 830,907 | — | — |
| 1999-07-01 | $16.94 | $23.66 | 1,204,203 | — | — |
| 1999-06-30 | $16.88 | $23.59 | 1,744,050 | — | — |
| 1999-06-29 | $16.94 | $23.66 | 5,739,657 | — | — |
| 1999-06-28 | $15.85 | $22.15 | 1,425,039 | — | — |
| 1999-06-25 | $16.18 | $22.56 | 892,584 | — | — |
| 1999-06-24 | $16.02 | $22.34 | 865,557 | — | — |
| 1999-06-23 | $15.96 | $22.26 | 1,820,280 | — | — |
| 1999-06-22 | $15.69 | $21.88 | 1,729,497 | — | — |
| 1999-06-21 | $16.10 | $22.45 | 950,334 | — | — |
| 1999-06-18 | $16.94 | $23.62 | 1,498,035 | — | — |
| 1999-06-17 | $16.50 | $23.02 | 1,087,779 | — | — |
| 1999-06-16 | $16.48 | $22.98 | 1,439,361 | — | — |
| 1999-06-15 | $16.67 | $23.24 | 1,118,964 | — | — |
| 1999-06-14 | $16.45 | $22.94 | 1,224,300 | — | — |
| 1999-06-11 | $16.64 | $23.21 | 1,771,077 | — | — |
| 1999-06-10 | $16.37 | $22.83 | 1,779,393 | — | — |
| 1999-06-09 | $16.40 | $22.87 | 3,416,028 | — | — |
| 1999-06-08 | $16.77 | $23.38 | 3,370,290 | — | — |
| 1999-06-07 | $16.94 | $23.62 | 4,371,444 | — | — |
| 1999-06-04 | $16.29 | $22.72 | 2,692,536 | — | — |
| 1999-06-03 | $16.48 | $22.98 | 5,181,561 | — | — |
| 1999-06-02 | $15.37 | $21.43 | 903,441 | — | — |
| 1999-06-01 | $15.10 | $21.05 | 2,410,947 | — | — |
| 1999-05-28 | $15.58 | $21.73 | 1,204,203 | — | — |
| 1999-05-27 | $15.29 | $21.32 | 1,951,026 | — | — |
| 1999-05-26 | $15.31 | $21.36 | 1,850,772 | — | — |
| 1999-05-25 | $14.85 | $20.72 | 1,731,576 | — | — |
| 1999-05-24 | $15.07 | $21.02 | 1,927,926 | — | — |
| 1999-05-21 | $15.50 | $21.62 | 1,750,518 | — | — |
| 1999-05-20 | $15.18 | $21.17 | 3,109,260 | — | — |
| 1999-05-19 | $15.21 | $21.21 | 3,859,779 | — | — |
| 1999-05-18 | $15.04 | $20.98 | 5,693,226 | — | — |
| 1999-05-17 | $14.58 | $20.34 | 1,992,606 | — | — |
| 1999-05-14 | $14.29 | $19.92 | 1,888,656 | — | — |
| 1999-05-13 | $14.29 | $19.92 | 10,684,674 | — | — |
| 1999-05-12 | $13.45 | $18.75 | 2,262,414 | — | — |
| 1999-05-11 | $13.80 | $19.24 | 3,034,185 | — | — |
| 1999-05-10 | $14.12 | $19.70 | 1,111,572 | — | — |
| 1999-05-07 | $14.37 | $20.04 | 1,358,742 | — | — |
| 1999-05-06 | $14.34 | $20.00 | 1,547,238 | — | — |
| 1999-05-05 | $14.42 | $20.11 | 2,898,357 | — | — |
| 1999-05-04 | $14.37 | $20.04 | 5,952,639 | — | — |
| 1999-05-03 | $14.18 | $19.77 | 4,813,578 | — | — |
| 1999-04-30 | $13.28 | $18.53 | 4,258,947 | — | — |
| 1999-04-29 | $13.64 | $19.02 | 5,871,789 | — | — |
| 1999-04-28 | $12.39 | $17.28 | 2,854,467 | — | — |
| 1999-04-27 | $11.63 | $16.23 | 2,479,554 | — | — |
| 1999-04-26 | $11.61 | $16.19 | 1,896,510 | — | — |
| 1999-04-23 | $12.18 | $16.98 | 1,129,590 | — | — |
| 1999-04-22 | $12.42 | $17.32 | 2,363,823 | — | — |
| 1999-04-21 | $12.69 | $17.70 | 2,616,537 | — | — |
| 1999-04-20 | $12.55 | $17.51 | 2,119,656 | — | — |
| 1999-04-19 | $13.34 | $18.60 | 3,435,432 | — | — |
| 1999-04-16 | $12.99 | $18.11 | 2,098,173 | — | — |
| 1999-04-15 | $12.55 | $17.51 | 2,033,493 | — | — |
| 1999-04-14 | $11.63 | $16.23 | 1,877,337 | — | — |
| 1999-04-13 | $12.15 | $16.94 | 1,252,020 | — | — |
| 1999-04-12 | $11.96 | $16.68 | 1,255,254 | — | — |
| 1999-04-09 | $11.53 | $16.07 | 1,556,940 | — | — |
| 1999-04-08 | $11.42 | $15.92 | 1,853,544 | — | — |
| 1999-04-07 | $10.93 | $15.24 | 791,175 | — | — |
| 1999-04-06 | $11.53 | $16.07 | 1,175,790 | — | — |
| 1999-04-05 | $11.63 | $16.23 | 1,230,768 | — | — |
| 1999-04-01 | $11.31 | $15.77 | 846,846 | — | — |
| 1999-03-31 | $11.28 | $15.73 | 1,153,152 | — | — |
| 1999-03-30 | $11.50 | $16.04 | 1,472,163 | — | — |
| 1999-03-29 | $12.23 | $17.06 | 1,608,453 | — | — |
| 1999-03-26 | $11.69 | $16.26 | 1,623,468 | — | — |
| 1999-03-25 | $11.36 | $15.81 | 1,651,188 | — | — |
| 1999-03-24 | $11.17 | $15.54 | 2,273,040 | — | — |
| 1999-03-23 | $10.88 | $15.13 | 1,980,825 | — | — |
| 1999-03-22 | $10.98 | $15.28 | 734,349 | — | — |
| 1999-03-19 | $10.77 | $14.98 | 2,142,294 | — | — |
| 1999-03-18 | $10.55 | $14.68 | 2,033,724 | — | — |
| 1999-03-17 | $10.50 | $14.60 | 837,837 | — | — |
| 1999-03-16 | $10.20 | $14.19 | 689,304 | — | — |
| 1999-03-15 | $10.17 | $14.15 | 1,827,903 | — | — |
| 1999-03-12 | $10.61 | $14.75 | 2,748,207 | — | — |
| 1999-03-11 | $10.31 | $14.34 | 3,738,042 | — | — |
| 1999-03-10 | $10.44 | $14.53 | 3,702,006 | — | — |
| 1999-03-09 | $9.33 | $12.98 | 1,141,371 | — | — |
| 1999-03-08 | $9.69 | $13.47 | 1,332,870 | — | — |
| 1999-03-05 | $9.42 | $13.10 | 1,713,327 | — | — |
| 1999-03-04 | $9.01 | $12.53 | 2,546,775 | — | — |
| 1999-03-03 | $8.82 | $12.27 | 3,090,087 | — | — |
| 1999-03-02 | $8.60 | $11.97 | 680,988 | — | — |
| 1999-03-01 | $8.66 | $12.04 | 423,885 | — | — |
| 1999-02-26 | $8.63 | $12.01 | 1,157,541 | — | — |
| 1999-02-25 | $8.66 | $12.04 | 969,969 | — | — |
| 1999-02-24 | $8.58 | $11.93 | 818,664 | — | — |
| 1999-02-23 | $8.74 | $12.16 | 658,581 | — | — |
| 1999-02-22 | $8.66 | $12.04 | 781,242 | — | — |
| 1999-02-19 | $8.63 | $12.01 | 677,292 | — | — |
| 1999-02-18 | $8.74 | $12.16 | 812,196 | — | — |
| 1999-02-17 | $8.63 | $12.01 | 1,130,514 | — | — |
| 1999-02-16 | $8.63 | $12.01 | 1,089,627 | — | — |
| 1999-02-12 | $8.66 | $12.04 | 851,466 | — | — |
| 1999-02-11 | $8.60 | $11.97 | 460,152 | — | — |
| 1999-02-10 | $8.69 | $12.08 | 492,954 | — | — |
| 1999-02-09 | $8.63 | $12.01 | 611,919 | — | — |
| 1999-02-08 | $8.96 | $12.46 | 1,188,957 | — | — |
| 1999-02-05 | $8.87 | $12.34 | 1,571,031 | — | — |
| 1999-02-04 | $8.52 | $11.85 | 1,743,357 | — | — |
| 1999-02-03 | $8.58 | $11.93 | 2,233,308 | — | — |
| 1999-02-02 | $8.20 | $11.40 | 4,178,328 | — | — |
| 1999-02-01 | $7.85 | $10.91 | 25,373,733 | — | — |
| 1999-01-29 | $8.33 | $11.59 | 2,341,185 | — | — |
| 1999-01-28 | $8.17 | $11.37 | 1,416,723 | — | — |
| 1999-01-27 | $8.66 | $12.04 | 1,395,471 | — | — |
| 1999-01-26 | $8.71 | $12.12 | 2,833,215 | — | — |
| 1999-01-25 | $9.15 | $12.72 | 1,167,936 | — | — |
| 1999-01-22 | $9.39 | $13.06 | 890,967 | — | — |
| 1999-01-21 | $9.50 | $13.21 | 969,738 | — | — |
| 1999-01-20 | $9.52 | $13.25 | 482,328 | — | — |
| 1999-01-19 | $9.52 | $13.25 | 1,300,530 | — | — |
| 1999-01-15 | $9.77 | $13.59 | 940,401 | — | — |
| 1999-01-14 | $9.82 | $13.66 | 790,944 | — | — |
| 1999-01-13 | $10.01 | $13.92 | 848,694 | — | — |
| 1999-01-12 | $10.28 | $14.30 | 924,231 | — | — |
| 1999-01-11 | $10.55 | $14.68 | 1,143,450 | — | — |
| 1999-01-08 | $10.58 | $14.72 | 1,548,162 | — | — |
| 1999-01-07 | $10.58 | $14.72 | 1,157,310 | — | — |
| 1999-01-06 | $10.71 | $14.90 | 2,130,051 | — | — |
| 1999-01-05 | $10.12 | $14.08 | 3,884,958 | — | — |
| 1999-01-04 | $10.44 | $14.53 | 2,402,631 | — | — |