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
- 1981-10-27 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 | $17.06 | $28.28 | 860,852 | — | — |
| 1999-12-30 | $17.09 | $28.33 | 2,836,245 | — | — |
| 1999-12-29 | $16.69 | $27.66 | 2,420,915 | — | — |
| 1999-12-28 | $16.45 | $27.26 | 2,610,906 | — | — |
| 1999-12-27 | $16.63 | $27.57 | 5,819,769 | — | — |
| 1999-12-23 | $17.01 | $28.19 | 4,131,572 | — | — |
| 1999-12-22 | $16.55 | $27.43 | 2,881,533 | — | — |
| 1999-12-21 | $16.21 | $26.87 | 5,189,411 | — | — |
| 1999-12-20 | $16.33 | $27.07 | 5,191,988 | — | — |
| 1999-12-17 | $16.41 | $27.21 | 5,513,427 | — | — |
| 1999-12-16 | $16.38 | $27.15 | 5,155,536 | — | — |
| 1999-12-15 | $16.84 | $27.91 | 3,623,824 | — | — |
| 1999-12-14 | $17.04 | $28.25 | 2,525,116 | — | — |
| 1999-12-13 | $16.85 | $27.93 | 2,112,363 | — | — |
| 1999-12-10 | $16.84 | $27.91 | 2,593,969 | — | — |
| 1999-12-09 | $16.94 | $28.08 | 2,132,983 | — | — |
| 1999-12-08 | $17.01 | $28.19 | 5,293,611 | — | — |
| 1999-12-07 | $17.47 | $28.82 | 3,371,239 | — | — |
| 1999-12-06 | $17.91 | $29.55 | 2,434,907 | — | — |
| 1999-12-03 | $18.32 | $30.22 | 2,728,730 | — | — |
| 1999-12-02 | $18.38 | $30.33 | 1,722,440 | — | — |
| 1999-12-01 | $18.50 | $30.53 | 4,964,072 | — | — |
| 1999-11-30 | $18.35 | $30.28 | 3,740,912 | — | — |
| 1999-11-29 | $18.45 | $30.45 | 2,653,986 | — | — |
| 1999-11-26 | $18.37 | $30.31 | 951,429 | — | — |
| 1999-11-24 | $18.33 | $30.25 | 3,263,357 | — | — |
| 1999-11-23 | $17.89 | $29.52 | 1,860,146 | — | — |
| 1999-11-22 | $18.62 | $30.72 | 1,460,649 | — | — |
| 1999-11-19 | $18.67 | $30.81 | 4,809,797 | — | — |
| 1999-11-18 | $18.20 | $30.03 | 5,272,256 | — | — |
| 1999-11-17 | $18.37 | $30.31 | 2,976,529 | — | — |
| 1999-11-16 | $18.37 | $30.31 | 2,538,371 | — | — |
| 1999-11-15 | $17.86 | $29.46 | 2,266,271 | — | — |
| 1999-11-12 | $17.84 | $29.44 | 2,184,531 | — | — |
| 1999-11-11 | $17.53 | $28.93 | 1,971,343 | — | — |
| 1999-11-10 | $17.16 | $28.32 | 2,951,123 | — | — |
| 1999-11-09 | $17.30 | $28.54 | 2,526,220 | — | — |
| 1999-11-08 | $17.52 | $28.90 | 1,518,825 | — | — |
| 1999-11-05 | $17.74 | $29.27 | 3,190,453 | — | — |
| 1999-11-04 | $17.26 | $28.48 | 2,501,551 | — | — |
| 1999-11-03 | $17.35 | $28.62 | 3,245,315 | — | — |
| 1999-11-02 | $17.13 | $28.26 | 3,619,038 | — | — |
| 1999-11-01 | $17.36 | $28.65 | 2,426,438 | — | — |
| 1999-10-29 | $17.65 | $29.13 | 2,416,128 | — | — |
| 1999-10-28 | $17.64 | $29.10 | 1,958,088 | — | — |
| 1999-10-27 | $17.55 | $28.96 | 4,146,668 | — | — |
| 1999-10-26 | $17.45 | $28.79 | 4,110,953 | — | — |
| 1999-10-25 | $17.79 | $29.35 | 5,408,122 | — | — |
| 1999-10-22 | $17.62 | $29.07 | 5,759,753 | — | — |
| 1999-10-21 | $17.28 | $28.51 | 5,137,863 | — | — |
| 1999-10-20 | $16.60 | $27.39 | 3,735,021 | — | — |
| 1999-10-19 | $16.23 | $26.78 | 7,377,992 | — | — |
| 1999-10-18 | $16.11 | $26.58 | 3,160,261 | — | — |
| 1999-10-15 | $16.50 | $27.22 | 1,696,666 | — | — |
| 1999-10-14 | $16.74 | $27.62 | 3,568,594 | — | — |
| 1999-10-13 | $16.94 | $27.95 | 2,059,343 | — | — |
| 1999-10-12 | $17.53 | $28.93 | 3,082,202 | — | — |
| 1999-10-11 | $17.60 | $29.04 | 1,677,151 | — | — |
| 1999-10-08 | $17.70 | $29.21 | 3,728,761 | — | — |
| 1999-10-07 | $17.53 | $28.93 | 2,774,019 | — | — |
| 1999-10-06 | $16.87 | $27.84 | 3,816,025 | — | — |
| 1999-10-05 | $16.65 | $27.48 | 2,746,772 | — | — |
| 1999-10-04 | $16.65 | $27.48 | 2,132,614 | — | — |
| 1999-10-01 | $16.60 | $27.39 | 2,587,710 | — | — |
| 1999-09-30 | $16.36 | $27.00 | 3,258,570 | — | — |
| 1999-09-29 | $16.09 | $26.55 | 4,110,585 | — | — |
| 1999-09-28 | $16.30 | $26.89 | 3,865,732 | — | — |
| 1999-09-27 | $16.43 | $27.11 | 3,543,557 | — | — |
| 1999-09-24 | $16.13 | $26.61 | 3,551,289 | — | — |
| 1999-09-23 | $16.50 | $27.22 | 2,873,065 | — | — |
| 1999-09-22 | $16.70 | $27.56 | 5,392,657 | — | — |
| 1999-09-21 | $16.52 | $27.12 | 3,594,000 | — | — |
| 1999-09-20 | $17.09 | $28.07 | 3,251,206 | — | — |
| 1999-09-17 | $17.16 | $28.18 | 4,347,337 | — | — |
| 1999-09-16 | $17.28 | $28.38 | 2,017,000 | — | — |
| 1999-09-15 | $17.65 | $28.99 | 1,951,092 | — | — |
| 1999-09-14 | $17.64 | $28.96 | 1,998,958 | — | — |
| 1999-09-13 | $18.15 | $29.80 | 1,788,347 | — | — |
| 1999-09-10 | $18.15 | $29.80 | 1,200,700 | — | — |
| 1999-09-09 | $18.37 | $30.16 | 1,832,531 | — | — |
| 1999-09-08 | $18.43 | $30.27 | 1,893,653 | — | — |
| 1999-09-07 | $18.52 | $30.41 | 1,340,616 | — | — |
| 1999-09-03 | $18.54 | $30.44 | 2,277,685 | — | — |
| 1999-09-02 | $18.26 | $29.99 | 1,081,772 | — | — |
| 1999-09-01 | $18.38 | $30.19 | 2,289,836 | — | — |
| 1999-08-31 | $18.21 | $29.91 | 1,603,879 | — | — |
| 1999-08-30 | $18.50 | $30.38 | 1,753,737 | — | — |
| 1999-08-27 | $18.57 | $30.50 | 1,205,487 | — | — |
| 1999-08-26 | $19.01 | $31.22 | 3,151,056 | — | — |
| 1999-08-25 | $19.22 | $31.55 | 4,563,471 | — | — |
| 1999-08-24 | $18.74 | $30.77 | 1,493,051 | — | — |
| 1999-08-23 | $18.79 | $30.86 | 1,873,402 | — | — |
| 1999-08-20 | $18.47 | $30.33 | 2,414,287 | — | — |
| 1999-08-19 | $18.33 | $30.10 | 1,533,185 | — | — |
| 1999-08-18 | $18.47 | $30.33 | 2,494,187 | — | — |
| 1999-08-17 | $18.47 | $30.33 | 2,057,502 | — | — |
| 1999-08-16 | $18.26 | $29.99 | 3,371,607 | — | — |
| 1999-08-13 | $18.33 | $30.10 | 1,421,620 | — | — |
| 1999-08-12 | $17.96 | $29.49 | 3,449,298 | — | — |
| 1999-08-11 | $17.87 | $29.35 | 2,750,822 | — | — |
| 1999-08-10 | $17.50 | $28.74 | 2,933,081 | — | — |
| 1999-08-09 | $17.77 | $29.19 | 3,527,356 | — | — |
| 1999-08-06 | $17.99 | $29.55 | 2,180,112 | — | — |
| 1999-08-05 | $18.06 | $29.66 | 3,682,736 | — | — |
| 1999-08-04 | $17.81 | $29.24 | 2,898,102 | — | — |
| 1999-08-03 | $18.37 | $30.16 | 2,070,757 | — | — |
| 1999-08-02 | $18.62 | $30.58 | 2,880,060 | — | — |
| 1999-07-30 | $18.65 | $30.63 | 1,746,741 | — | — |
| 1999-07-29 | $18.65 | $30.63 | 3,073,365 | — | — |
| 1999-07-28 | $18.67 | $30.66 | 1,840,632 | — | — |
| 1999-07-27 | $18.60 | $30.55 | 4,216,258 | — | — |
| 1999-07-26 | $18.65 | $30.63 | 2,316,714 | — | — |
| 1999-07-23 | $18.71 | $30.72 | 4,817,897 | — | — |
| 1999-07-22 | $18.26 | $29.99 | 6,552,487 | — | — |
| 1999-07-21 | $17.96 | $29.49 | 2,327,760 | — | — |
| 1999-07-20 | $17.74 | $29.13 | 3,435,674 | — | — |
| 1999-07-19 | $18.09 | $29.71 | 2,706,638 | — | — |
| 1999-07-16 | $18.57 | $30.50 | 3,765,950 | — | — |
| 1999-07-15 | $18.30 | $30.05 | 5,173,210 | — | — |
| 1999-07-14 | $17.72 | $29.10 | 5,273,729 | — | — |
| 1999-07-13 | $17.31 | $28.43 | 5,931,702 | — | — |
| 1999-07-12 | $17.43 | $28.63 | 10,944,745 | — | — |
| 1999-07-09 | $16.53 | $27.15 | 6,133,844 | — | — |
| 1999-07-08 | $16.14 | $26.51 | 5,663,652 | — | — |
| 1999-07-07 | $15.97 | $26.23 | 5,469,243 | — | — |
| 1999-07-06 | $15.94 | $26.17 | 6,810,227 | — | — |
| 1999-07-02 | $16.02 | $26.31 | 7,010,528 | — | — |
| 1999-07-01 | $15.96 | $26.20 | 6,261,241 | — | — |
| 1999-06-30 | $16.47 | $27.04 | 6,317,944 | — | — |
| 1999-06-29 | $16.57 | $27.21 | 4,916,943 | — | — |
| 1999-06-28 | $16.40 | $26.93 | 2,107,577 | — | — |
| 1999-06-25 | $16.48 | $27.07 | 2,856,864 | — | — |
| 1999-06-24 | $16.52 | $27.12 | 2,554,940 | — | — |
| 1999-06-23 | $16.69 | $27.40 | 3,480,226 | — | — |
| 1999-06-22 | $16.58 | $27.23 | 5,472,188 | — | — |
| 1999-06-21 | $16.75 | $27.51 | 4,253,078 | — | — |
| 1999-06-18 | $17.11 | $28.10 | 3,860,945 | — | — |
| 1999-06-17 | $17.11 | $28.10 | 3,547,975 | — | — |
| 1999-06-16 | $17.08 | $28.04 | 3,890,033 | — | — |
| 1999-06-15 | $17.14 | $28.15 | 2,729,835 | — | — |
| 1999-06-14 | $17.55 | $28.82 | 2,303,827 | — | — |
| 1999-06-11 | $17.76 | $29.16 | 2,630,789 | — | — |
| 1999-06-10 | $17.93 | $29.44 | 3,831,857 | — | — |
| 1999-06-09 | $18.20 | $29.88 | 1,292,382 | — | — |
| 1999-06-08 | $18.40 | $30.09 | 3,434,201 | — | — |
| 1999-06-07 | $18.21 | $29.78 | 2,117,150 | — | — |
| 1999-06-04 | $18.20 | $29.75 | 3,639,657 | — | — |
| 1999-06-03 | $17.62 | $28.81 | 1,902,489 | — | — |
| 1999-06-02 | $17.96 | $29.37 | 3,077,416 | — | — |
| 1999-06-01 | $17.76 | $29.03 | 2,475,409 | — | — |
| 1999-05-28 | $17.53 | $28.67 | 3,660,276 | — | — |
| 1999-05-27 | $17.25 | $28.20 | 2,527,325 | — | — |
| 1999-05-26 | $17.23 | $28.17 | 4,669,881 | — | — |
| 1999-05-25 | $16.84 | $27.53 | 5,087,419 | — | — |
| 1999-05-24 | $16.91 | $27.64 | 4,289,162 | — | — |
| 1999-05-21 | $17.25 | $28.20 | 2,859,441 | — | — |
| 1999-05-20 | $17.47 | $28.56 | 1,621,553 | — | — |
| 1999-05-19 | $17.43 | $28.51 | 1,437,821 | — | — |
| 1999-05-18 | $17.30 | $28.28 | 2,141,451 | — | — |
| 1999-05-17 | $17.48 | $28.59 | 1,992,698 | — | — |
| 1999-05-14 | $17.79 | $29.09 | 1,948,883 | — | — |
| 1999-05-13 | $18.64 | $30.48 | 3,595,105 | — | — |
| 1999-05-12 | $18.09 | $29.59 | 2,553,835 | — | — |
| 1999-05-11 | $17.86 | $29.20 | 1,590,624 | — | — |
| 1999-05-10 | $17.55 | $28.70 | 2,052,715 | — | — |
| 1999-05-07 | $17.82 | $29.14 | 1,460,649 | — | — |
| 1999-05-06 | $18.04 | $29.50 | 1,632,967 | — | — |
| 1999-05-05 | $17.69 | $28.92 | 3,943,054 | — | — |
| 1999-05-04 | $17.64 | $28.84 | 3,356,143 | — | — |
| 1999-05-03 | $17.28 | $28.26 | 4,418,032 | — | — |
| 1999-04-30 | $17.11 | $27.98 | 2,505,969 | — | — |
| 1999-04-29 | $17.35 | $28.37 | 2,202,941 | — | — |
| 1999-04-28 | $17.79 | $29.09 | 2,392,564 | — | — |
| 1999-04-27 | $18.16 | $29.70 | 1,918,690 | — | — |
| 1999-04-26 | $18.35 | $30.00 | 2,589,551 | — | — |
| 1999-04-23 | $18.33 | $29.98 | 3,960,727 | — | — |
| 1999-04-22 | $18.47 | $30.20 | 9,119,578 | — | — |
| 1999-04-21 | $16.65 | $27.23 | 2,798,688 | — | — |
| 1999-04-20 | $16.55 | $27.06 | 3,519,624 | — | — |
| 1999-04-19 | $16.57 | $27.09 | 4,895,955 | — | — |
| 1999-04-16 | $16.70 | $27.31 | 6,474,429 | — | — |
| 1999-04-15 | $17.31 | $28.31 | 9,056,615 | — | — |
| 1999-04-14 | $18.03 | $29.48 | 3,110,185 | — | — |
| 1999-04-13 | $18.25 | $29.84 | 4,813,479 | — | — |
| 1999-04-12 | $17.86 | $29.20 | 2,327,392 | — | — |
| 1999-04-09 | $18.01 | $29.45 | 2,000,431 | — | — |
| 1999-04-08 | $17.69 | $28.92 | 3,442,670 | — | — |
| 1999-04-07 | $17.96 | $29.37 | 3,020,713 | — | — |
| 1999-04-06 | $17.99 | $29.42 | 1,768,465 | — | — |
| 1999-04-05 | $18.21 | $29.78 | 1,956,247 | — | — |
| 1999-04-01 | $18.01 | $29.45 | 1,779,142 | — | — |
| 1999-03-31 | $17.93 | $29.31 | 3,678,318 | — | — |
| 1999-03-30 | $17.91 | $29.28 | 3,035,073 | — | — |
| 1999-03-29 | $18.21 | $29.78 | 1,907,276 | — | — |
| 1999-03-26 | $18.04 | $29.50 | 2,887,793 | — | — |
| 1999-03-25 | $18.18 | $29.73 | 4,379,739 | — | — |
| 1999-03-24 | $18.43 | $30.14 | 3,412,846 | — | — |
| 1999-03-23 | $17.67 | $28.89 | 6,280,756 | — | — |
| 1999-03-22 | $18.20 | $29.75 | 3,897,397 | — | — |
| 1999-03-19 | $18.79 | $30.73 | 3,940,845 | — | — |
| 1999-03-18 | $19.28 | $31.53 | 6,583,416 | — | — |
| 1999-03-17 | $18.88 | $30.86 | 8,148,634 | — | — |
| 1999-03-16 | $20.08 | $32.83 | 3,447,825 | — | — |
| 1999-03-15 | $20.62 | $33.72 | 3,568,963 | — | — |
| 1999-03-12 | $20.47 | $33.47 | 4,734,684 | — | — |
| 1999-03-11 | $20.25 | $33.11 | 4,037,313 | — | — |
| 1999-03-10 | $19.83 | $32.42 | 5,607,686 | — | — |
| 1999-03-09 | $19.52 | $31.79 | 1,447,762 | — | — |
| 1999-03-08 | $19.83 | $32.29 | 2,781,751 | — | — |
| 1999-03-05 | $19.89 | $32.40 | 3,205,181 | — | — |
| 1999-03-04 | $19.28 | $31.40 | 2,255,225 | — | — |
| 1999-03-03 | $18.88 | $30.74 | 1,614,557 | — | — |
| 1999-03-02 | $18.65 | $30.38 | 2,427,911 | — | — |
| 1999-03-01 | $19.01 | $30.96 | 2,570,404 | — | — |
| 1999-02-26 | $19.11 | $31.13 | 2,479,459 | — | — |
| 1999-02-25 | $18.88 | $30.74 | 2,740,881 | — | — |
| 1999-02-24 | $19.03 | $30.99 | 2,940,445 | — | — |
| 1999-02-23 | $18.62 | $30.33 | 2,431,225 | — | — |
| 1999-02-22 | $18.86 | $30.71 | 1,997,117 | — | — |
| 1999-02-19 | $18.28 | $29.77 | 2,135,192 | — | — |
| 1999-02-18 | $18.15 | $29.55 | 2,824,830 | — | — |
| 1999-02-17 | $18.11 | $29.50 | 2,021,418 | — | — |
| 1999-02-16 | $18.62 | $30.33 | 1,805,285 | — | — |
| 1999-02-12 | $18.38 | $29.94 | 2,194,472 | — | — |
| 1999-02-11 | $18.40 | $29.97 | 1,515,511 | — | — |
| 1999-02-10 | $18.43 | $30.02 | 1,820,749 | — | — |
| 1999-02-09 | $18.40 | $29.97 | 2,547,576 | — | — |
| 1999-02-08 | $18.84 | $30.68 | 7,819,095 | — | — |
| 1999-02-05 | $18.94 | $30.85 | 2,983,893 | — | — |
| 1999-02-04 | $18.81 | $30.63 | 3,124,177 | — | — |
| 1999-02-03 | $19.23 | $31.32 | 5,638,615 | — | — |
| 1999-02-02 | $18.93 | $30.82 | 3,945,999 | — | — |
| 1999-02-01 | $19.28 | $31.40 | 4,111,321 | — | — |
| 1999-01-29 | $19.27 | $31.38 | 3,765,213 | — | — |
| 1999-01-28 | $18.96 | $30.88 | 4,266,333 | — | — |
| 1999-01-27 | $18.11 | $29.50 | 3,042,805 | — | — |
| 1999-01-26 | $17.60 | $28.67 | 2,927,190 | — | — |
| 1999-01-25 | $17.53 | $28.56 | 4,358,383 | — | — |
| 1999-01-22 | $16.99 | $27.67 | 6,288,488 | — | — |
| 1999-01-21 | $17.18 | $27.98 | 3,814,552 | — | — |
| 1999-01-20 | $17.14 | $27.92 | 2,598,387 | — | — |
| 1999-01-19 | $17.14 | $27.92 | 2,781,015 | — | — |
| 1999-01-15 | $17.42 | $28.36 | 3,236,846 | — | — |
| 1999-01-14 | $17.13 | $27.89 | 4,403,304 | — | — |
| 1999-01-13 | $17.50 | $28.50 | 3,264,093 | — | — |
| 1999-01-12 | $17.74 | $28.89 | 1,622,657 | — | — |
| 1999-01-11 | $17.74 | $28.89 | 2,235,342 | — | — |
| 1999-01-08 | $17.79 | $28.97 | 1,493,051 | — | — |
| 1999-01-07 | $17.81 | $29.00 | 3,714,033 | — | — |
| 1999-01-06 | $18.15 | $29.55 | 4,692,709 | — | — |
| 1999-01-05 | $17.13 | $27.89 | 2,962,169 | — | — |
| 1999-01-04 | $17.16 | $27.95 | 3,168,361 | — | — |