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
- 1982-04-01 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 | $17.51 | $22.89 | 402,767 | — | — |
| 1999-12-30 | $17.20 | $22.50 | 987,621 | — | — |
| 1999-12-29 | $17.13 | $22.40 | 995,043 | — | — |
| 1999-12-28 | $17.36 | $22.69 | 590,791 | — | — |
| 1999-12-27 | $17.08 | $22.33 | 804,792 | — | — |
| 1999-12-23 | $17.38 | $22.73 | 1,186,283 | — | — |
| 1999-12-22 | $16.77 | $21.93 | 1,523,984 | — | — |
| 1999-12-21 | $16.75 | $21.90 | 1,458,918 | — | — |
| 1999-12-20 | $16.90 | $22.10 | 1,170,449 | — | — |
| 1999-12-17 | $16.88 | $22.07 | 2,917,836 | — | — |
| 1999-12-16 | $17.71 | $23.16 | 1,464,113 | — | — |
| 1999-12-15 | $17.30 | $22.63 | 2,549,952 | — | — |
| 1999-12-14 | $16.85 | $22.03 | 2,679,837 | — | — |
| 1999-12-13 | $16.57 | $21.67 | 1,185,046 | — | — |
| 1999-12-10 | $16.88 | $22.07 | 2,766,179 | — | — |
| 1999-12-09 | $16.04 | $20.98 | 1,663,518 | — | — |
| 1999-12-08 | $16.22 | $21.21 | 2,014,331 | — | — |
| 1999-12-07 | $16.42 | $21.47 | 1,941,348 | — | — |
| 1999-12-06 | $16.55 | $21.64 | 2,002,456 | — | — |
| 1999-12-03 | $16.70 | $21.83 | 1,352,288 | — | — |
| 1999-12-02 | $16.85 | $22.03 | 2,995,024 | — | — |
| 1999-12-01 | $16.98 | $22.20 | 2,954,203 | — | — |
| 1999-11-30 | $17.03 | $22.19 | 2,711,999 | — | — |
| 1999-11-29 | $16.85 | $21.95 | 3,361,919 | — | — |
| 1999-11-26 | $15.97 | $20.80 | 1,042,296 | — | — |
| 1999-11-24 | $15.71 | $20.47 | 1,000,733 | — | — |
| 1999-11-23 | $15.41 | $20.08 | 1,857,232 | — | — |
| 1999-11-22 | $15.66 | $20.41 | 1,326,806 | — | — |
| 1999-11-19 | $15.76 | $20.54 | 2,023,485 | — | — |
| 1999-11-18 | $15.44 | $20.11 | 1,200,385 | — | — |
| 1999-11-17 | $15.64 | $20.37 | 1,411,912 | — | — |
| 1999-11-16 | $15.59 | $20.31 | 2,393,348 | — | — |
| 1999-11-15 | $15.56 | $20.28 | 1,884,198 | — | — |
| 1999-11-12 | $15.23 | $19.85 | 1,083,117 | — | — |
| 1999-11-11 | $14.70 | $19.16 | 2,175,883 | — | — |
| 1999-11-10 | $14.88 | $19.39 | 3,343,611 | — | — |
| 1999-11-09 | $14.75 | $19.22 | 2,329,518 | — | — |
| 1999-11-08 | $14.93 | $19.45 | 1,284,006 | — | — |
| 1999-11-05 | $15.16 | $19.75 | 1,114,042 | — | — |
| 1999-11-04 | $15.18 | $19.78 | 3,186,759 | — | — |
| 1999-11-03 | $15.49 | $20.18 | 1,716,461 | — | — |
| 1999-11-02 | $15.81 | $20.61 | 1,512,851 | — | — |
| 1999-11-01 | $16.09 | $20.97 | 1,894,342 | — | — |
| 1999-10-29 | $16.57 | $21.59 | 4,106,840 | — | — |
| 1999-10-28 | $15.66 | $20.41 | 3,458,405 | — | — |
| 1999-10-27 | $14.75 | $19.22 | 4,529,152 | — | — |
| 1999-10-26 | $15.39 | $20.05 | 2,748,861 | — | — |
| 1999-10-25 | $16.07 | $20.93 | 2,156,338 | — | — |
| 1999-10-22 | $16.65 | $21.69 | 1,251,844 | — | — |
| 1999-10-21 | $16.88 | $21.99 | 1,126,907 | — | — |
| 1999-10-20 | $17.20 | $22.42 | 1,693,700 | — | — |
| 1999-10-19 | $16.98 | $22.12 | 2,194,685 | — | — |
| 1999-10-18 | $16.47 | $21.46 | 2,184,542 | — | — |
| 1999-10-15 | $16.90 | $22.02 | 2,246,145 | — | — |
| 1999-10-14 | $17.28 | $22.51 | 3,860,430 | — | — |
| 1999-10-13 | $17.66 | $23.01 | 5,222,119 | — | — |
| 1999-10-12 | $17.73 | $23.11 | 3,325,551 | — | — |
| 1999-10-11 | $18.11 | $23.60 | 3,111,302 | — | — |
| 1999-10-08 | $17.89 | $23.30 | 4,671,902 | — | — |
| 1999-10-07 | $17.63 | $22.98 | 4,084,327 | — | — |
| 1999-10-06 | $17.36 | $22.61 | 3,674,137 | — | — |
| 1999-10-05 | $16.98 | $22.12 | 4,287,442 | — | — |
| 1999-10-04 | $16.19 | $21.10 | 2,372,813 | — | — |
| 1999-10-01 | $15.49 | $20.18 | 1,822,843 | — | — |
| 1999-09-30 | $15.46 | $20.14 | 1,952,976 | — | — |
| 1999-09-29 | $15.16 | $19.75 | 1,286,233 | — | — |
| 1999-09-28 | $14.91 | $19.42 | 1,338,929 | — | — |
| 1999-09-27 | $14.96 | $19.49 | 1,073,469 | — | — |
| 1999-09-24 | $14.73 | $19.19 | 1,272,131 | — | — |
| 1999-09-23 | $14.98 | $19.52 | 1,405,974 | — | — |
| 1999-09-22 | $15.28 | $19.91 | 810,235 | — | — |
| 1999-09-21 | $15.08 | $19.65 | 1,464,608 | — | — |
| 1999-09-20 | $15.41 | $20.08 | 920,081 | — | — |
| 1999-09-17 | $15.28 | $19.91 | 1,994,786 | — | — |
| 1999-09-16 | $15.64 | $20.37 | 1,993,302 | — | — |
| 1999-09-15 | $16.02 | $20.87 | 1,346,846 | — | — |
| 1999-09-14 | $16.02 | $20.87 | 1,516,562 | — | — |
| 1999-09-13 | $16.07 | $20.93 | 783,516 | — | — |
| 1999-09-10 | $16.04 | $20.90 | 1,892,363 | — | — |
| 1999-09-09 | $15.51 | $20.21 | 1,470,298 | — | — |
| 1999-09-08 | $15.31 | $19.95 | 1,227,351 | — | — |
| 1999-09-07 | $15.56 | $20.28 | 636,065 | — | — |
| 1999-09-03 | $15.84 | $20.64 | 1,173,418 | — | — |
| 1999-09-02 | $15.54 | $20.24 | 1,433,930 | — | — |
| 1999-09-01 | $15.81 | $20.61 | 1,817,153 | — | — |
| 1999-08-31 | $15.31 | $19.87 | 1,788,949 | — | — |
| 1999-08-30 | $15.76 | $20.46 | 1,692,463 | — | — |
| 1999-08-27 | $16.07 | $20.85 | 1,349,567 | — | — |
| 1999-08-26 | $15.92 | $20.65 | 1,416,365 | — | — |
| 1999-08-25 | $16.57 | $21.51 | 1,214,487 | — | — |
| 1999-08-24 | $16.55 | $21.47 | 2,140,010 | — | — |
| 1999-08-23 | $17.38 | $21.32 | 1,721,162 | — | — |
| 1999-08-20 | $17.46 | $21.41 | 1,264,709 | — | — |
| 1999-08-19 | $17.63 | $21.63 | 892,124 | — | — |
| 1999-08-18 | $17.78 | $21.82 | 1,037,348 | — | — |
| 1999-08-17 | $17.94 | $22.00 | 1,824,575 | — | — |
| 1999-08-16 | $18.11 | $22.22 | 1,526,211 | — | — |
| 1999-08-13 | $17.94 | $22.00 | 2,230,806 | — | — |
| 1999-08-12 | $17.81 | $21.85 | 1,154,121 | — | — |
| 1999-08-11 | $18.04 | $22.13 | 1,920,814 | — | — |
| 1999-08-10 | $17.78 | $21.82 | 1,843,872 | — | — |
| 1999-08-09 | $17.68 | $21.69 | 4,654,831 | — | — |
| 1999-08-06 | $18.26 | $22.40 | 1,715,966 | — | — |
| 1999-08-05 | $18.49 | $22.68 | 6,814,880 | — | — |
| 1999-08-04 | $18.59 | $22.81 | 3,989,325 | — | — |
| 1999-08-03 | $18.14 | $22.25 | 1,699,391 | — | — |
| 1999-08-02 | $18.26 | $22.40 | 814,936 | — | — |
| 1999-07-30 | $18.47 | $22.65 | 2,383,946 | — | — |
| 1999-07-29 | $17.99 | $22.06 | 1,939,863 | — | — |
| 1999-07-28 | $18.37 | $22.53 | 1,440,363 | — | — |
| 1999-07-27 | $18.06 | $22.16 | 762,487 | — | — |
| 1999-07-26 | $18.09 | $22.19 | 1,619,233 | — | — |
| 1999-07-23 | $18.11 | $22.22 | 952,737 | — | — |
| 1999-07-22 | $18.16 | $22.28 | 3,878,737 | — | — |
| 1999-07-21 | $17.86 | $21.91 | 1,205,580 | — | — |
| 1999-07-20 | $17.86 | $21.91 | 1,441,847 | — | — |
| 1999-07-19 | $18.44 | $22.62 | 946,058 | — | — |
| 1999-07-16 | $18.74 | $22.99 | 1,090,787 | — | — |
| 1999-07-15 | $19.05 | $23.37 | 2,066,037 | — | — |
| 1999-07-14 | $18.87 | $23.15 | 1,945,306 | — | — |
| 1999-07-13 | $18.59 | $22.81 | 728,593 | — | — |
| 1999-07-12 | $18.85 | $23.12 | 778,320 | — | — |
| 1999-07-09 | $19.22 | $23.58 | 1,200,632 | — | — |
| 1999-07-08 | $19.20 | $23.55 | 1,192,715 | — | — |
| 1999-07-07 | $19.20 | $23.55 | 1,582,370 | — | — |
| 1999-07-06 | $19.20 | $23.55 | 3,522,976 | — | — |
| 1999-07-02 | $18.42 | $22.59 | 2,528,675 | — | — |
| 1999-07-01 | $18.34 | $22.50 | 1,509,140 | — | — |
| 1999-06-30 | $18.34 | $22.50 | 15,880,359 | — | — |
| 1999-06-29 | $18.32 | $22.47 | 2,467,815 | — | — |
| 1999-06-28 | $18.04 | $22.13 | 1,939,616 | — | — |
| 1999-06-25 | $17.89 | $21.94 | 1,149,420 | — | — |
| 1999-06-24 | $18.06 | $22.16 | 1,325,322 | — | — |
| 1999-06-23 | $18.24 | $22.37 | 1,018,793 | — | — |
| 1999-06-22 | $18.42 | $22.59 | 1,092,024 | — | — |
| 1999-06-21 | $18.62 | $22.84 | 1,924,277 | — | — |
| 1999-06-18 | $18.47 | $22.58 | 4,143,208 | — | — |
| 1999-06-17 | $18.34 | $22.42 | 1,690,732 | — | — |
| 1999-06-16 | $18.11 | $22.15 | 1,650,900 | — | — |
| 1999-06-15 | $17.99 | $21.99 | 1,147,441 | — | — |
| 1999-06-14 | $18.09 | $22.11 | 1,139,524 | — | — |
| 1999-06-11 | $18.29 | $22.36 | 1,011,371 | — | — |
| 1999-06-10 | $18.47 | $22.58 | 2,429,715 | — | — |
| 1999-06-09 | $19.02 | $23.26 | 2,600,174 | — | — |
| 1999-06-08 | $19.38 | $23.69 | 1,966,583 | — | — |
| 1999-06-07 | $19.98 | $24.43 | 1,862,922 | — | — |
| 1999-06-04 | $20.21 | $24.71 | 4,820,094 | — | — |
| 1999-06-03 | $20.01 | $24.46 | 2,238,970 | — | — |
| 1999-06-02 | $19.65 | $24.03 | 2,155,349 | — | — |
| 1999-06-01 | $19.78 | $24.18 | 12,481,577 | — | — |
| 1999-05-28 | $19.76 | $24.15 | 2,238,228 | — | — |
| 1999-05-27 | $18.95 | $23.16 | 2,625,656 | — | — |
| 1999-05-26 | $18.69 | $22.86 | 1,533,138 | — | — |
| 1999-05-25 | $18.67 | $22.83 | 1,423,045 | — | — |
| 1999-05-24 | $18.72 | $22.89 | 1,628,139 | — | — |
| 1999-05-21 | $19.05 | $23.29 | 863,179 | — | — |
| 1999-05-20 | $19.05 | $23.29 | 1,336,455 | — | — |
| 1999-05-19 | $18.92 | $23.13 | 1,282,522 | — | — |
| 1999-05-18 | $18.69 | $22.86 | 1,888,652 | — | — |
| 1999-05-17 | $18.72 | $22.89 | 1,625,913 | — | — |
| 1999-05-14 | $19.15 | $23.41 | 1,376,781 | — | — |
| 1999-05-13 | $19.63 | $24.00 | 729,830 | — | — |
| 1999-05-12 | $19.48 | $23.81 | 1,340,908 | — | — |
| 1999-05-11 | $19.45 | $23.78 | 1,105,631 | — | — |
| 1999-05-10 | $19.02 | $23.26 | 1,389,151 | — | — |
| 1999-05-07 | $19.60 | $23.97 | 1,558,373 | — | — |
| 1999-05-06 | $19.45 | $23.78 | 2,088,798 | — | — |
| 1999-05-05 | $19.86 | $24.28 | 4,012,086 | — | — |
| 1999-05-04 | $20.16 | $24.65 | 9,767,105 | — | — |
| 1999-05-03 | $18.04 | $22.05 | 1,450,754 | — | — |
| 1999-04-30 | $17.68 | $21.62 | 2,043,277 | — | — |
| 1999-04-29 | $17.61 | $21.53 | 2,283,997 | — | — |
| 1999-04-28 | $17.73 | $21.68 | 1,975,242 | — | — |
| 1999-04-27 | $17.10 | $20.91 | 1,114,290 | — | — |
| 1999-04-26 | $16.98 | $20.76 | 1,095,735 | — | — |
| 1999-04-23 | $17.10 | $20.91 | 740,963 | — | — |
| 1999-04-22 | $16.90 | $20.66 | 836,212 | — | — |
| 1999-04-21 | $16.85 | $20.60 | 1,215,476 | — | — |
| 1999-04-20 | $16.60 | $20.29 | 1,357,731 | — | — |
| 1999-04-19 | $16.22 | $19.83 | 1,882,714 | — | — |
| 1999-04-16 | $16.88 | $20.63 | 2,080,881 | — | — |
| 1999-04-15 | $16.57 | $20.26 | 8,335,648 | — | — |
| 1999-04-14 | $17.18 | $21.00 | 1,306,767 | — | — |
| 1999-04-13 | $17.48 | $21.37 | 1,405,232 | — | — |
| 1999-04-12 | $17.78 | $21.74 | 1,610,821 | — | — |
| 1999-04-09 | $17.48 | $21.37 | 1,478,710 | — | — |
| 1999-04-08 | $17.38 | $21.25 | 3,513,080 | — | — |
| 1999-04-07 | $16.75 | $20.48 | 2,162,771 | — | — |
| 1999-04-06 | $16.60 | $20.29 | 3,238,219 | — | — |
| 1999-04-05 | $15.94 | $19.49 | 2,116,012 | — | — |
| 1999-04-01 | $15.66 | $19.15 | 1,899,785 | — | — |
| 1999-03-31 | $16.02 | $19.58 | 2,908,434 | — | — |
| 1999-03-30 | $15.69 | $19.18 | 3,425,500 | — | — |
| 1999-03-29 | $15.11 | $18.47 | 1,626,408 | — | — |
| 1999-03-26 | $14.75 | $18.04 | 1,109,094 | — | — |
| 1999-03-25 | $14.88 | $18.19 | 1,181,088 | — | — |
| 1999-03-24 | $14.75 | $18.04 | 2,372,319 | — | — |
| 1999-03-23 | $14.65 | $17.91 | 1,971,036 | — | — |
| 1999-03-22 | $15.01 | $18.35 | 2,304,778 | — | — |
| 1999-03-19 | $14.75 | $18.04 | 3,348,312 | — | — |
| 1999-03-18 | $14.93 | $18.25 | 2,600,916 | — | — |
| 1999-03-17 | $14.70 | $17.98 | 2,783,250 | — | — |
| 1999-03-16 | $14.78 | $18.07 | 1,614,038 | — | — |
| 1999-03-15 | $15.13 | $18.50 | 2,589,041 | — | — |
| 1999-03-12 | $15.18 | $18.56 | 1,985,138 | — | — |
| 1999-03-11 | $15.61 | $19.09 | 1,729,079 | — | — |
| 1999-03-10 | $15.71 | $19.21 | 1,505,676 | — | — |
| 1999-03-09 | $15.44 | $18.87 | 2,201,613 | — | — |
| 1999-03-08 | $15.76 | $19.27 | 2,461,135 | — | — |
| 1999-03-05 | $15.84 | $19.37 | 2,142,237 | — | — |
| 1999-03-04 | $15.28 | $18.69 | 3,161,277 | — | — |
| 1999-03-03 | $15.06 | $18.41 | 4,757,502 | — | — |
| 1999-03-02 | $14.70 | $17.90 | 3,128,620 | — | — |
| 1999-03-01 | $14.55 | $17.72 | 2,533,129 | — | — |
| 1999-02-26 | $14.35 | $17.47 | 1,457,433 | — | — |
| 1999-02-25 | $14.40 | $17.53 | 2,850,790 | — | — |
| 1999-02-24 | $14.83 | $18.06 | 2,604,875 | — | — |
| 1999-02-23 | $15.03 | $18.30 | 3,434,159 | — | — |
| 1999-02-22 | $15.16 | $18.46 | 2,134,320 | — | — |
| 1999-02-19 | $14.45 | $17.59 | 2,009,630 | — | — |
| 1999-02-18 | $14.37 | $17.50 | 3,052,421 | — | — |
| 1999-02-17 | $14.45 | $17.59 | 4,201,594 | — | — |
| 1999-02-16 | $14.93 | $18.18 | 2,845,842 | — | — |
| 1999-02-12 | $14.35 | $17.47 | 2,036,844 | — | — |
| 1999-02-11 | $14.27 | $17.38 | 1,756,540 | — | — |
| 1999-02-10 | $14.02 | $17.07 | 2,396,316 | — | — |
| 1999-02-09 | $14.48 | $17.62 | 2,702,103 | — | — |
| 1999-02-08 | $14.55 | $17.72 | 2,778,797 | — | — |
| 1999-02-05 | $14.58 | $17.75 | 2,783,745 | — | — |
| 1999-02-04 | $14.55 | $17.72 | 6,692,417 | — | — |
| 1999-02-03 | $15.13 | $18.42 | 7,148,623 | — | — |
| 1999-02-02 | $14.00 | $17.04 | 2,892,106 | — | — |
| 1999-02-01 | $13.84 | $16.86 | 2,958,657 | — | — |
| 1999-01-29 | $13.79 | $16.79 | 3,320,603 | — | — |
| 1999-01-28 | $13.47 | $16.39 | 4,760,718 | — | — |
| 1999-01-27 | $13.64 | $16.61 | 3,729,308 | — | — |
| 1999-01-26 | $13.34 | $16.24 | 3,019,517 | — | — |
| 1999-01-25 | $13.04 | $15.87 | 2,842,131 | — | — |
| 1999-01-22 | $12.91 | $15.72 | 1,884,941 | — | — |
| 1999-01-21 | $13.16 | $16.03 | 2,606,359 | — | — |
| 1999-01-20 | $13.21 | $16.09 | 3,273,102 | — | — |
| 1999-01-19 | $12.88 | $15.69 | 2,657,571 | — | — |
| 1999-01-15 | $12.03 | $14.64 | 1,311,467 | — | — |
| 1999-01-14 | $11.95 | $14.55 | 1,472,277 | — | — |
| 1999-01-13 | $12.00 | $14.61 | 1,374,802 | — | — |
| 1999-01-12 | $11.75 | $14.30 | 2,009,630 | — | — |
| 1999-01-11 | $11.90 | $14.49 | 2,697,155 | — | — |
| 1999-01-08 | $12.43 | $15.13 | 3,711,247 | — | — |
| 1999-01-07 | $12.68 | $15.44 | 3,447,024 | — | — |
| 1999-01-06 | $12.30 | $14.98 | 4,184,276 | — | — |
| 1999-01-05 | $11.57 | $14.09 | 1,878,508 | — | — |
| 1999-01-04 | $11.22 | $13.66 | 2,334,219 | — | — |