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
- 1983-09-23 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 | $10.69 | $12.15 | 459,300 | — | — |
| 1999-12-30 | $10.73 | $12.20 | 485,100 | — | — |
| 1999-12-29 | $10.77 | $12.25 | 742,200 | — | — |
| 1999-12-28 | $10.50 | $11.92 | 2,106,000 | — | — |
| 1999-12-27 | $10.25 | $11.63 | 1,677,900 | — | — |
| 1999-12-23 | $10.33 | $11.73 | 1,785,000 | — | — |
| 1999-12-22 | $10.04 | $11.40 | 857,100 | — | — |
| 1999-12-21 | $10.27 | $11.66 | 1,311,000 | — | — |
| 1999-12-20 | $10.13 | $11.49 | 2,616,000 | — | — |
| 1999-12-17 | $10.35 | $11.75 | 4,240,200 | — | — |
| 1999-12-16 | $10.15 | $11.52 | 1,778,700 | — | — |
| 1999-12-15 | $10.27 | $11.66 | 2,503,200 | — | — |
| 1999-12-14 | $10.21 | $11.59 | 2,113,800 | — | — |
| 1999-12-13 | $10.10 | $11.47 | 4,534,200 | — | — |
| 1999-12-10 | $10.50 | $11.92 | 1,062,300 | — | — |
| 1999-12-09 | $10.40 | $11.80 | 723,600 | — | — |
| 1999-12-08 | $10.23 | $11.61 | 1,081,200 | — | — |
| 1999-12-07 | $10.50 | $11.92 | 1,040,700 | — | — |
| 1999-12-06 | $10.35 | $11.75 | 922,500 | — | — |
| 1999-12-03 | $10.67 | $12.11 | 1,093,200 | — | — |
| 1999-12-02 | $10.29 | $11.68 | 783,900 | — | — |
| 1999-12-01 | $10.52 | $11.94 | 1,082,700 | — | — |
| 1999-11-30 | $10.48 | $11.89 | 2,160,000 | — | — |
| 1999-11-29 | $10.52 | $11.94 | 1,188,300 | — | — |
| 1999-11-26 | $10.92 | $12.39 | 680,700 | — | — |
| 1999-11-24 | $11.25 | $12.77 | 3,907,200 | — | — |
| 1999-11-23 | $10.98 | $12.46 | 2,841,300 | — | — |
| 1999-11-22 | $11.15 | $12.65 | 1,403,400 | — | — |
| 1999-11-19 | $11.21 | $12.72 | 1,228,800 | — | — |
| 1999-11-18 | $10.94 | $12.41 | 566,100 | — | — |
| 1999-11-17 | $10.96 | $12.44 | 926,100 | — | — |
| 1999-11-16 | $11.23 | $12.75 | 1,239,900 | — | — |
| 1999-11-15 | $10.88 | $12.34 | 553,800 | — | — |
| 1999-11-12 | $11.00 | $12.49 | 1,123,800 | — | — |
| 1999-11-11 | $10.27 | $11.66 | 474,000 | — | — |
| 1999-11-10 | $10.31 | $11.71 | 570,000 | — | — |
| 1999-11-09 | $10.67 | $12.11 | 1,170,900 | — | — |
| 1999-11-08 | $10.54 | $11.97 | 1,197,000 | — | — |
| 1999-11-05 | $11.04 | $12.53 | 927,000 | — | — |
| 1999-11-04 | $10.94 | $12.41 | 1,075,200 | — | — |
| 1999-11-03 | $10.71 | $12.15 | 1,919,100 | — | — |
| 1999-11-02 | $11.13 | $12.63 | 1,116,600 | — | — |
| 1999-11-01 | $11.42 | $12.96 | 1,153,800 | — | — |
| 1999-10-29 | $11.67 | $13.24 | 2,067,000 | — | — |
| 1999-10-28 | $10.98 | $12.46 | 1,851,300 | — | — |
| 1999-10-27 | $10.52 | $11.94 | 1,780,800 | — | — |
| 1999-10-26 | $10.27 | $11.66 | 602,700 | — | — |
| 1999-10-25 | $10.38 | $11.78 | 858,300 | — | — |
| 1999-10-22 | $10.56 | $11.99 | 932,400 | — | — |
| 1999-10-21 | $9.88 | $11.21 | 1,359,600 | — | — |
| 1999-10-20 | $9.67 | $10.97 | 827,100 | — | — |
| 1999-10-19 | $9.27 | $10.52 | 2,201,400 | — | — |
| 1999-10-18 | $9.29 | $10.55 | 1,094,700 | — | — |
| 1999-10-15 | $9.15 | $10.38 | 1,305,300 | — | — |
| 1999-10-14 | $9.60 | $10.90 | 740,100 | — | — |
| 1999-10-13 | $9.67 | $10.97 | 1,161,000 | — | — |
| 1999-10-12 | $10.00 | $11.35 | 827,700 | — | — |
| 1999-10-11 | $9.96 | $11.30 | 824,100 | — | — |
| 1999-10-08 | $10.13 | $11.49 | 1,022,700 | — | — |
| 1999-10-07 | $10.31 | $11.71 | 870,900 | — | — |
| 1999-10-06 | $10.44 | $11.85 | 1,223,700 | — | — |
| 1999-10-05 | $10.04 | $11.40 | 1,047,000 | — | — |
| 1999-10-04 | $9.88 | $11.21 | 1,801,800 | — | — |
| 1999-10-01 | $9.77 | $11.09 | 849,600 | — | — |
| 1999-09-30 | $10.19 | $11.56 | 1,604,700 | — | — |
| 1999-09-29 | $10.31 | $11.71 | 835,500 | — | — |
| 1999-09-28 | $10.19 | $11.56 | 1,284,000 | — | — |
| 1999-09-27 | $10.17 | $11.52 | 2,036,100 | — | — |
| 1999-09-24 | $10.19 | $11.54 | 2,134,200 | — | — |
| 1999-09-23 | $10.04 | $11.38 | 3,134,100 | — | — |
| 1999-09-22 | $10.17 | $11.52 | 2,850,600 | — | — |
| 1999-09-21 | $10.17 | $11.52 | 2,565,000 | — | — |
| 1999-09-20 | $10.21 | $11.57 | 1,410,300 | — | — |
| 1999-09-17 | $10.19 | $11.54 | 1,210,200 | — | — |
| 1999-09-16 | $10.19 | $11.54 | 1,384,800 | — | — |
| 1999-09-15 | $10.29 | $11.66 | 1,498,800 | — | — |
| 1999-09-14 | $10.48 | $11.87 | 2,010,300 | — | — |
| 1999-09-13 | $10.65 | $12.06 | 1,840,500 | — | — |
| 1999-09-10 | $10.81 | $12.25 | 1,870,800 | — | — |
| 1999-09-09 | $10.69 | $12.11 | 2,631,600 | — | — |
| 1999-09-08 | $11.17 | $12.65 | 1,539,300 | — | — |
| 1999-09-07 | $11.52 | $13.05 | 1,711,500 | — | — |
| 1999-09-03 | $11.69 | $13.24 | 1,497,000 | — | — |
| 1999-09-02 | $11.56 | $13.10 | 752,100 | — | — |
| 1999-09-01 | $11.81 | $13.38 | 972,600 | — | — |
| 1999-08-31 | $11.98 | $13.57 | 1,069,500 | — | — |
| 1999-08-30 | $11.85 | $13.43 | 1,479,000 | — | — |
| 1999-08-27 | $12.46 | $14.12 | 861,300 | — | — |
| 1999-08-26 | $12.83 | $14.54 | 719,100 | — | — |
| 1999-08-25 | $12.83 | $14.54 | 960,300 | — | — |
| 1999-08-24 | $13.04 | $14.78 | 714,300 | — | — |
| 1999-08-23 | $13.02 | $14.75 | 1,107,600 | — | — |
| 1999-08-20 | $13.00 | $14.73 | 648,900 | — | — |
| 1999-08-19 | $12.92 | $14.63 | 639,600 | — | — |
| 1999-08-18 | $13.04 | $14.78 | 776,700 | — | — |
| 1999-08-17 | $13.15 | $14.89 | 632,400 | — | — |
| 1999-08-16 | $12.79 | $14.49 | 676,200 | — | — |
| 1999-08-13 | $12.77 | $14.47 | 880,200 | — | — |
| 1999-08-12 | $12.35 | $14.00 | 863,400 | — | — |
| 1999-08-11 | $12.48 | $14.14 | 821,400 | — | — |
| 1999-08-10 | $12.27 | $13.90 | 1,225,200 | — | — |
| 1999-08-09 | $12.42 | $14.07 | 463,200 | — | — |
| 1999-08-06 | $12.27 | $13.90 | 1,929,000 | — | — |
| 1999-08-05 | $12.38 | $14.02 | 1,053,900 | — | — |
| 1999-08-04 | $12.38 | $14.02 | 497,700 | — | — |
| 1999-08-03 | $12.50 | $14.16 | 1,369,500 | — | — |
| 1999-08-02 | $12.75 | $14.45 | 1,329,000 | — | — |
| 1999-07-30 | $12.71 | $14.40 | 1,350,600 | — | — |
| 1999-07-29 | $12.71 | $14.40 | 857,100 | — | — |
| 1999-07-28 | $13.06 | $14.80 | 1,270,500 | — | — |
| 1999-07-27 | $13.23 | $14.99 | 1,374,300 | — | — |
| 1999-07-26 | $12.67 | $14.35 | 1,095,000 | — | — |
| 1999-07-23 | $12.56 | $14.23 | 1,570,500 | — | — |
| 1999-07-22 | $12.81 | $14.52 | 1,277,400 | — | — |
| 1999-07-21 | $12.88 | $14.59 | 1,165,500 | — | — |
| 1999-07-20 | $12.73 | $14.42 | 1,601,400 | — | — |
| 1999-07-19 | $12.92 | $14.63 | 686,100 | — | — |
| 1999-07-16 | $13.21 | $14.97 | 780,300 | — | — |
| 1999-07-15 | $13.35 | $15.13 | 1,155,600 | — | — |
| 1999-07-14 | $13.35 | $15.13 | 633,300 | — | — |
| 1999-07-13 | $13.35 | $15.13 | 1,389,600 | — | — |
| 1999-07-12 | $13.98 | $15.84 | 825,600 | — | — |
| 1999-07-09 | $14.02 | $15.89 | 1,101,900 | — | — |
| 1999-07-08 | $13.67 | $15.48 | 982,200 | — | — |
| 1999-07-07 | $13.90 | $15.74 | 910,200 | — | — |
| 1999-07-06 | $14.13 | $16.00 | 1,562,700 | — | — |
| 1999-07-02 | $13.98 | $15.84 | 1,355,400 | — | — |
| 1999-07-01 | $13.96 | $15.82 | 2,631,300 | — | — |
| 1999-06-30 | $13.54 | $15.34 | 3,783,900 | — | — |
| 1999-06-29 | $12.27 | $13.90 | 1,656,000 | — | — |
| 1999-06-28 | $12.54 | $14.21 | 1,157,700 | — | — |
| 1999-06-25 | $12.27 | $13.88 | 1,187,400 | — | — |
| 1999-06-24 | $12.25 | $13.86 | 1,199,100 | — | — |
| 1999-06-23 | $12.75 | $14.42 | 1,781,100 | — | — |
| 1999-06-22 | $12.83 | $14.52 | 1,904,100 | — | — |
| 1999-06-21 | $13.29 | $15.04 | 2,039,100 | — | — |
| 1999-06-18 | $13.31 | $15.06 | 1,237,200 | — | — |
| 1999-06-17 | $13.25 | $14.99 | 673,800 | — | — |
| 1999-06-16 | $13.35 | $15.11 | 2,169,900 | — | — |
| 1999-06-15 | $12.81 | $14.49 | 1,947,000 | — | — |
| 1999-06-14 | $12.79 | $14.47 | 2,721,600 | — | — |
| 1999-06-11 | $12.96 | $14.66 | 1,429,800 | — | — |
| 1999-06-10 | $13.10 | $14.82 | 2,028,600 | — | — |
| 1999-06-09 | $13.31 | $15.06 | 1,422,600 | — | — |
| 1999-06-08 | $13.65 | $15.44 | 1,571,100 | — | — |
| 1999-06-07 | $13.77 | $15.58 | 2,259,300 | — | — |
| 1999-06-04 | $13.17 | $14.90 | 4,777,200 | — | — |
| 1999-06-03 | $13.85 | $15.67 | 1,623,900 | — | — |
| 1999-06-02 | $14.19 | $16.05 | 2,396,400 | — | — |
| 1999-06-01 | $14.75 | $16.69 | 3,147,600 | — | — |
| 1999-05-28 | $14.50 | $16.40 | 1,251,300 | — | — |
| 1999-05-27 | $13.81 | $15.63 | 3,236,700 | — | — |
| 1999-05-26 | $13.79 | $15.60 | 4,389,300 | — | — |
| 1999-05-25 | $13.69 | $15.48 | 1,851,000 | — | — |
| 1999-05-24 | $14.33 | $16.22 | 1,283,400 | — | — |
| 1999-05-21 | $14.60 | $16.52 | 980,100 | — | — |
| 1999-05-20 | $14.77 | $16.71 | 1,046,100 | — | — |
| 1999-05-19 | $15.00 | $16.97 | 1,861,200 | — | — |
| 1999-05-18 | $14.69 | $16.62 | 2,053,800 | — | — |
| 1999-05-17 | $14.21 | $16.07 | 1,961,400 | — | — |
| 1999-05-14 | $14.69 | $16.62 | 3,590,700 | — | — |
| 1999-05-13 | $14.83 | $16.78 | 4,102,800 | — | — |
| 1999-05-12 | $13.33 | $15.08 | 1,120,200 | — | — |
| 1999-05-11 | $13.33 | $15.08 | 1,078,200 | — | — |
| 1999-05-10 | $13.27 | $15.01 | 1,310,100 | — | — |
| 1999-05-07 | $13.40 | $15.15 | 4,074,300 | — | — |
| 1999-05-06 | $13.17 | $14.90 | 921,600 | — | — |
| 1999-05-05 | $13.10 | $14.82 | 1,328,700 | — | — |
| 1999-05-04 | $13.38 | $15.13 | 1,669,800 | — | — |
| 1999-05-03 | $13.33 | $15.08 | 1,804,800 | — | — |
| 1999-04-30 | $13.33 | $15.08 | 5,031,300 | — | — |
| 1999-04-29 | $13.23 | $14.97 | 1,435,800 | — | — |
| 1999-04-28 | $13.08 | $14.80 | 2,679,900 | — | — |
| 1999-04-27 | $13.25 | $14.99 | 5,213,700 | — | — |
| 1999-04-26 | $12.00 | $13.58 | 1,092,300 | — | — |
| 1999-04-23 | $11.73 | $13.27 | 993,600 | — | — |
| 1999-04-22 | $11.83 | $13.39 | 1,788,900 | — | — |
| 1999-04-21 | $11.94 | $13.50 | 1,093,500 | — | — |
| 1999-04-20 | $11.50 | $13.01 | 1,536,900 | — | — |
| 1999-04-19 | $11.52 | $13.03 | 5,816,400 | — | — |
| 1999-04-16 | $11.67 | $13.20 | 6,074,100 | — | — |
| 1999-04-15 | $10.29 | $11.64 | 4,596,600 | — | — |
| 1999-04-14 | $9.52 | $10.77 | 1,683,600 | — | — |
| 1999-04-13 | $9.71 | $10.98 | 1,565,400 | — | — |
| 1999-04-12 | $9.67 | $10.94 | 1,828,200 | — | — |
| 1999-04-09 | $9.67 | $10.94 | 1,609,200 | — | — |
| 1999-04-08 | $9.75 | $11.03 | 2,012,400 | — | — |
| 1999-04-07 | $9.19 | $10.39 | 2,121,300 | — | — |
| 1999-04-06 | $9.08 | $10.28 | 1,214,700 | — | — |
| 1999-04-05 | $9.38 | $10.61 | 1,506,300 | — | — |
| 1999-04-01 | $9.40 | $10.63 | 2,084,100 | — | — |
| 1999-03-31 | $9.38 | $10.61 | 1,857,000 | — | — |
| 1999-03-30 | $9.75 | $11.03 | 779,100 | — | — |
| 1999-03-29 | $9.98 | $11.29 | 1,718,100 | — | — |
| 1999-03-26 | $9.73 | $10.99 | 1,621,200 | — | — |
| 1999-03-25 | $10.08 | $11.39 | 953,100 | — | — |
| 1999-03-24 | $9.73 | $10.99 | 4,777,200 | — | — |
| 1999-03-23 | $9.63 | $10.87 | 2,807,400 | — | — |
| 1999-03-22 | $10.23 | $11.55 | 1,508,700 | — | — |
| 1999-03-19 | $10.44 | $11.79 | 1,958,400 | — | — |
| 1999-03-18 | $10.75 | $12.14 | 1,849,200 | — | — |
| 1999-03-17 | $10.23 | $11.55 | 2,100,900 | — | — |
| 1999-03-16 | $10.54 | $11.90 | 3,167,400 | — | — |
| 1999-03-15 | $10.31 | $11.64 | 2,704,200 | — | — |
| 1999-03-12 | $10.69 | $12.07 | 3,296,100 | — | — |
| 1999-03-11 | $11.25 | $12.70 | 2,616,900 | — | — |
| 1999-03-10 | $10.96 | $12.37 | 1,364,400 | — | — |
| 1999-03-09 | $10.83 | $12.23 | 997,500 | — | — |
| 1999-03-08 | $10.60 | $11.97 | 1,137,600 | — | — |
| 1999-03-05 | $11.02 | $12.44 | 2,655,300 | — | — |
| 1999-03-04 | $10.60 | $11.97 | 1,593,900 | — | — |
| 1999-03-03 | $10.52 | $11.88 | 1,761,600 | — | — |
| 1999-03-02 | $10.29 | $11.62 | 1,260,600 | — | — |
| 1999-03-01 | $10.90 | $12.30 | 990,600 | — | — |
| 1999-02-26 | $10.60 | $11.97 | 1,157,400 | — | — |
| 1999-02-25 | $10.38 | $11.72 | 1,868,100 | — | — |
| 1999-02-24 | $10.54 | $11.90 | 1,559,700 | — | — |
| 1999-02-23 | $10.79 | $12.19 | 1,771,800 | — | — |
| 1999-02-22 | $11.15 | $12.59 | 1,635,000 | — | — |
| 1999-02-19 | $10.42 | $11.76 | 1,789,200 | — | — |
| 1999-02-18 | $10.42 | $11.76 | 1,493,700 | — | — |
| 1999-02-17 | $10.23 | $11.55 | 2,037,000 | — | — |
| 1999-02-16 | $10.42 | $11.76 | 2,190,600 | — | — |
| 1999-02-12 | $10.40 | $11.74 | 2,455,200 | — | — |
| 1999-02-11 | $10.88 | $12.28 | 2,346,900 | — | — |
| 1999-02-10 | $10.90 | $12.30 | 2,658,600 | — | — |
| 1999-02-09 | $11.23 | $12.68 | 5,652,900 | — | — |
| 1999-02-08 | $11.25 | $12.70 | 3,111,900 | — | — |
| 1999-02-05 | $11.00 | $12.42 | 2,383,800 | — | — |
| 1999-02-04 | $11.13 | $12.56 | 1,617,300 | — | — |
| 1999-02-03 | $11.29 | $12.75 | 1,927,200 | — | — |
| 1999-02-02 | $11.08 | $12.51 | 2,140,800 | — | — |
| 1999-02-01 | $11.23 | $12.68 | 3,205,800 | — | — |
| 1999-01-29 | $11.17 | $12.61 | 2,874,600 | — | — |
| 1999-01-28 | $10.52 | $11.88 | 1,840,200 | — | — |
| 1999-01-27 | $10.29 | $11.62 | 1,513,200 | — | — |
| 1999-01-26 | $10.33 | $11.67 | 4,121,400 | — | — |
| 1999-01-25 | $10.33 | $11.67 | 2,897,400 | — | — |
| 1999-01-22 | $10.38 | $11.72 | 8,016,900 | — | — |
| 1999-01-21 | $10.27 | $11.60 | 3,173,100 | — | — |
| 1999-01-20 | $11.00 | $12.42 | 2,254,800 | — | — |
| 1999-01-19 | $10.98 | $12.40 | 2,229,600 | — | — |
| 1999-01-15 | $11.13 | $12.56 | 2,976,000 | — | — |
| 1999-01-14 | $10.65 | $12.02 | 3,462,000 | — | — |
| 1999-01-13 | $11.33 | $12.80 | 2,143,500 | — | — |
| 1999-01-12 | $11.71 | $13.22 | 1,889,400 | — | — |
| 1999-01-11 | $11.92 | $13.46 | 2,760,300 | — | — |
| 1999-01-08 | $12.17 | $13.74 | 5,310,300 | — | — |
| 1999-01-07 | $12.27 | $13.86 | 2,391,000 | — | — |
| 1999-01-06 | $12.60 | $14.23 | 2,920,200 | — | — |
| 1999-01-05 | $12.42 | $14.02 | 2,144,700 | — | — |
| 1999-01-04 | $11.92 | $13.46 | 4,376,700 | — | — |