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
- 1999-03-31 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 | $11.37 | $11.37 | 10,254,167 | — | — |
| 1999-12-30 | $11.22 | $11.22 | 23,977,500 | — | — |
| 1999-12-29 | $12.14 | $12.14 | 11,580,833 | — | — |
| 1999-12-28 | $12.45 | $12.45 | 12,475,000 | — | — |
| 1999-12-27 | $13.05 | $13.05 | 17,207,083 | — | — |
| 1999-12-23 | $13.20 | $13.20 | 6,827,500 | — | — |
| 1999-12-22 | $13.68 | $13.68 | 8,435,833 | — | — |
| 1999-12-21 | $14.25 | $14.25 | 13,090,417 | — | — |
| 1999-12-20 | $13.44 | $13.44 | 7,261,250 | — | — |
| 1999-12-17 | $13.67 | $13.67 | 6,324,167 | — | — |
| 1999-12-16 | $13.73 | $13.73 | 11,638,333 | — | — |
| 1999-12-15 | $13.26 | $13.26 | 7,003,333 | — | — |
| 1999-12-14 | $13.05 | $13.05 | 13,296,250 | — | — |
| 1999-12-13 | $13.92 | $13.92 | 8,297,500 | — | — |
| 1999-12-10 | $14.01 | $14.01 | 11,212,917 | — | — |
| 1999-12-09 | $13.89 | $13.89 | 16,155,000 | — | — |
| 1999-12-08 | $14.25 | $14.25 | 10,805,000 | — | — |
| 1999-12-07 | $14.76 | $14.76 | 6,742,500 | — | — |
| 1999-12-06 | $14.66 | $14.65 | 11,044,167 | — | — |
| 1999-12-03 | $14.85 | $14.85 | 18,562,917 | — | — |
| 1999-12-02 | $15.62 | $15.61 | 23,767,083 | — | — |
| 1999-12-01 | $14.55 | $14.55 | 8,757,500 | — | — |
| 1999-11-30 | $14.88 | $14.88 | 6,750,417 | — | — |
| 1999-11-29 | $15.45 | $15.45 | 16,216,250 | — | — |
| 1999-11-26 | $15.27 | $15.27 | 19,881,667 | — | — |
| 1999-11-24 | $14.64 | $14.64 | 21,991,667 | — | — |
| 1999-11-23 | $14.87 | $14.86 | 18,170,000 | — | — |
| 1999-11-22 | $16.02 | $16.02 | 11,677,917 | — | — |
| 1999-11-19 | $16.29 | $16.29 | 11,779,167 | — | — |
| 1999-11-18 | $17.25 | $17.25 | 27,751,667 | — | — |
| 1999-11-17 | $18.45 | $18.45 | 56,497,917 | — | — |
| 1999-11-16 | $16.50 | $16.50 | 30,632,083 | — | — |
| 1999-11-15 | $14.39 | $14.39 | 12,596,667 | — | — |
| 1999-11-12 | $13.59 | $13.59 | 4,665,833 | — | — |
| 1999-11-11 | $13.50 | $13.50 | 5,368,750 | — | — |
| 1999-11-10 | $13.80 | $13.80 | 8,376,250 | — | — |
| 1999-11-09 | $14.31 | $14.31 | 15,620,000 | — | — |
| 1999-11-08 | $14.82 | $14.82 | 20,032,083 | — | — |
| 1999-11-05 | $12.63 | $12.63 | 15,437,083 | — | — |
| 1999-11-04 | $12.72 | $12.72 | 14,907,500 | — | — |
| 1999-11-03 | $13.29 | $13.29 | 11,157,083 | — | — |
| 1999-11-02 | $13.31 | $13.31 | 14,985,417 | — | — |
| 1999-11-01 | $14.04 | $14.04 | 15,142,917 | — | — |
| 1999-10-29 | $14.46 | $14.46 | 24,705,417 | — | — |
| 1999-10-28 | $16.29 | $16.29 | 5,557,917 | — | — |
| 1999-10-27 | $16.02 | $16.02 | 3,615,000 | — | — |
| 1999-10-26 | $16.25 | $16.24 | 3,628,333 | — | — |
| 1999-10-25 | $16.46 | $16.46 | 3,148,333 | — | — |
| 1999-10-22 | $16.02 | $16.02 | 3,800,417 | — | — |
| 1999-10-21 | $16.50 | $16.50 | 4,950,000 | — | — |
| 1999-10-20 | $15.96 | $15.96 | 4,015,000 | — | — |
| 1999-10-19 | $15.53 | $15.52 | 5,488,750 | — | — |
| 1999-10-18 | $15.45 | $15.45 | 7,180,000 | — | — |
| 1999-10-15 | $16.22 | $16.21 | 8,821,250 | — | — |
| 1999-10-14 | $16.80 | $16.80 | 7,958,333 | — | — |
| 1999-10-13 | $17.34 | $17.34 | 8,209,583 | — | — |
| 1999-10-12 | $18.23 | $18.23 | 13,478,750 | — | — |
| 1999-10-11 | $18.24 | $18.24 | 6,382,500 | — | — |
| 1999-10-08 | $17.70 | $17.70 | 10,600,833 | — | — |
| 1999-10-07 | $17.40 | $17.40 | 20,815,417 | — | — |
| 1999-10-06 | $17.46 | $17.46 | 26,061,667 | — | — |
| 1999-10-05 | $15.42 | $15.42 | 7,809,583 | — | — |
| 1999-10-04 | $14.95 | $14.95 | 5,153,333 | — | — |
| 1999-10-01 | $15.17 | $15.17 | 4,750,833 | — | — |
| 1999-09-30 | $15.48 | $15.48 | 6,551,667 | — | — |
| 1999-09-29 | $15.12 | $15.12 | 15,152,083 | — | — |
| 1999-09-28 | $14.73 | $14.73 | 6,703,750 | — | — |
| 1999-09-27 | $14.81 | $14.81 | 16,192,083 | — | — |
| 1999-09-24 | $15.74 | $15.74 | 11,176,667 | — | — |
| 1999-09-23 | $15.62 | $15.61 | 13,550,000 | — | — |
| 1999-09-22 | $17.19 | $17.19 | 23,006,250 | — | — |
| 1999-09-21 | $16.04 | $16.04 | 20,750,833 | — | — |
| 1999-09-20 | $15.41 | $15.40 | 19,755,833 | — | — |
| 1999-09-17 | $13.98 | $13.98 | 9,446,667 | — | — |
| 1999-09-16 | $13.71 | $13.71 | 9,089,167 | — | — |
| 1999-09-15 | $14.40 | $14.40 | 10,007,917 | — | — |
| 1999-09-14 | $14.40 | $14.40 | 18,086,250 | — | — |
| 1999-09-13 | $13.35 | $13.35 | 18,100,833 | — | — |
| 1999-09-10 | $13.91 | $13.90 | 12,060,000 | — | — |
| 1999-09-09 | $13.96 | $13.96 | 22,631,250 | — | — |
| 1999-09-08 | $15.18 | $15.18 | 10,161,250 | — | — |
| 1999-09-07 | $16.28 | $16.27 | 9,885,417 | — | — |
| 1999-09-03 | $15.93 | $15.93 | 5,087,500 | — | — |
| 1999-09-02 | $15.37 | $15.37 | 4,852,917 | — | — |
| 1999-09-01 | $15.74 | $15.74 | 6,635,000 | — | — |
| 1999-08-31 | $16.35 | $16.35 | 6,454,167 | — | — |
| 1999-08-30 | $16.04 | $16.04 | 7,021,667 | — | — |
| 1999-08-27 | $17.64 | $17.64 | 9,878,750 | — | — |
| 1999-08-26 | $17.43 | $17.43 | 21,394,583 | — | — |
| 1999-08-25 | $15.65 | $15.64 | 8,407,500 | — | — |
| 1999-08-24 | $16.23 | $16.23 | 7,734,167 | — | — |
| 1999-08-23 | $16.09 | $16.10 | 6,811,667 | — | — |
| 1999-08-20 | $16.26 | $16.26 | 5,130,417 | — | — |
| 1999-08-19 | $15.96 | $15.96 | 8,320,000 | — | — |
| 1999-08-18 | $16.98 | $16.98 | 9,717,500 | — | — |
| 1999-08-17 | $16.82 | $16.81 | 8,342,500 | — | — |
| 1999-08-16 | $16.50 | $16.50 | 8,580,000 | — | — |
| 1999-08-13 | $15.96 | $15.96 | 8,035,833 | — | — |
| 1999-08-12 | $16.16 | $16.16 | 20,502,500 | — | — |
| 1999-08-11 | $16.80 | $16.80 | 10,264,583 | — | — |
| 1999-08-10 | $17.22 | $17.22 | 10,820,000 | — | — |
| 1999-08-09 | $16.80 | $16.80 | 5,552,500 | — | — |
| 1999-08-06 | $17.85 | $17.85 | 10,551,667 | — | — |
| 1999-08-05 | $18.75 | $18.75 | 20,034,583 | — | — |
| 1999-08-04 | $15.90 | $15.90 | 9,196,250 | — | — |
| 1999-08-03 | $17.54 | $17.53 | 7,551,250 | — | — |
| 1999-08-02 | $18.60 | $18.60 | 8,111,667 | — | — |
| 1999-07-30 | $18.14 | $18.14 | 5,202,083 | — | — |
| 1999-07-29 | $19.32 | $19.32 | 8,327,083 | — | — |
| 1999-07-28 | $20.40 | $20.40 | 14,472,500 | — | — |
| 1999-07-27 | $17.68 | $17.68 | 8,820,417 | — | — |
| 1999-07-26 | $18.76 | $18.76 | 6,709,583 | — | — |
| 1999-07-23 | $19.49 | $19.49 | 7,040,417 | — | — |
| 1999-07-22 | $20.06 | $20.06 | 5,715,000 | — | — |
| 1999-07-21 | $21.17 | $21.17 | 7,590,417 | — | — |
| 1999-07-20 | $21.98 | $21.98 | 6,960,000 | — | — |
| 1999-07-19 | $23.44 | $23.44 | 11,608,333 | — | — |
| 1999-07-16 | $23.38 | $23.38 | 4,015,417 | — | — |
| 1999-07-15 | $24.27 | $24.27 | 2,678,333 | — | — |
| 1999-07-14 | $25.02 | $25.02 | 2,599,167 | — | — |
| 1999-07-13 | $24.75 | $24.75 | 3,626,250 | — | — |
| 1999-07-12 | $25.16 | $25.16 | 3,586,667 | — | — |
| 1999-07-09 | $26.16 | $26.16 | 2,915,000 | — | — |
| 1999-07-08 | $26.57 | $26.57 | 7,370,000 | — | — |
| 1999-07-07 | $26.64 | $26.64 | 6,852,083 | — | — |
| 1999-07-06 | $26.88 | $26.88 | 7,856,250 | — | — |
| 1999-07-02 | $26.76 | $26.76 | 4,590,417 | — | — |
| 1999-07-01 | $25.80 | $25.80 | 8,237,917 | — | — |
| 1999-06-30 | $27.74 | $27.74 | 10,935,417 | — | — |
| 1999-06-29 | $25.80 | $25.80 | 9,612,083 | — | — |
| 1999-06-28 | $25.32 | $25.32 | 11,111,250 | — | — |
| 1999-06-25 | $22.98 | $22.98 | 9,510,833 | — | — |
| 1999-06-24 | $24.48 | $24.48 | 7,852,917 | — | — |
| 1999-06-23 | $26.61 | $26.61 | 10,887,500 | — | — |
| 1999-06-22 | $26.10 | $26.10 | 19,152,500 | — | — |
| 1999-06-21 | $25.51 | $25.52 | 12,120,000 | — | — |
| 1999-06-18 | $22.56 | $22.56 | 6,445,000 | — | — |
| 1999-06-17 | $21.34 | $21.34 | 10,976,250 | — | — |
| 1999-06-16 | $21.24 | $21.24 | 13,053,333 | — | — |
| 1999-06-15 | $18.83 | $18.82 | 13,605,417 | — | — |
| 1999-06-14 | $18.45 | $18.45 | 13,357,917 | — | — |
| 1999-06-11 | $22.97 | $22.96 | 6,709,167 | — | — |
| 1999-06-10 | $24.54 | $24.54 | 7,263,333 | — | — |
| 1999-06-09 | $25.20 | $25.20 | 5,619,583 | — | — |
| 1999-06-08 | $25.02 | $25.02 | 14,006,667 | — | — |
| 1999-06-07 | $24.36 | $24.36 | 18,454,583 | — | — |
| 1999-06-04 | $21.67 | $21.68 | 10,795,417 | — | — |
| 1999-06-03 | $20.19 | $20.19 | 11,211,250 | — | — |
| 1999-06-02 | $22.30 | $22.30 | 18,701,250 | — | — |
| 1999-06-01 | $23.87 | $23.87 | 8,849,583 | — | — |
| 1999-05-28 | $26.89 | $26.89 | 4,870,833 | — | — |
| 1999-05-27 | $26.59 | $26.59 | 6,840,417 | — | — |
| 1999-05-26 | $27.31 | $27.31 | 17,277,500 | — | — |
| 1999-05-25 | $24.96 | $24.96 | 13,515,000 | — | — |
| 1999-05-24 | $30.08 | $30.08 | 7,865,000 | — | — |
| 1999-05-21 | $33.35 | $33.35 | 13,843,333 | — | — |
| 1999-05-20 | $32.25 | $32.25 | 4,360,000 | — | — |
| 1999-05-19 | $34.20 | $34.20 | 5,664,583 | — | — |
| 1999-05-18 | $32.67 | $32.67 | 10,462,917 | — | — |
| 1999-05-17 | $31.62 | $31.62 | 8,535,000 | — | — |
| 1999-05-14 | $31.88 | $31.88 | 19,815,000 | — | — |
| 1999-05-13 | $29.16 | $29.16 | 4,679,167 | — | — |
| 1999-05-12 | $30.24 | $30.24 | 6,012,917 | — | — |
| 1999-05-11 | $29.52 | $29.52 | 7,161,667 | — | — |
| 1999-05-10 | $30.72 | $30.72 | 11,229,167 | — | — |
| 1999-05-07 | $31.36 | $31.36 | 14,242,083 | — | — |
| 1999-05-06 | $33.47 | $33.47 | 15,802,083 | — | — |
| 1999-05-05 | $36.29 | $36.29 | 31,600,833 | — | — |
| 1999-05-04 | $32.16 | $32.16 | 17,318,750 | — | — |
| 1999-05-03 | $33.42 | $33.42 | 21,832,917 | — | — |
| 1999-04-30 | $38.97 | $38.97 | 21,136,667 | — | — |
| 1999-04-29 | $33.08 | $33.08 | 18,047,500 | — | — |
| 1999-04-28 | $29.04 | $29.04 | 11,221,667 | — | — |
| 1999-04-27 | $31.13 | $31.12 | 29,918,750 | — | — |
| 1999-04-26 | $28.98 | $28.98 | 33,809,167 | — | — |
| 1999-04-23 | $21.12 | $21.12 | 18,544,167 | — | — |
| 1999-04-22 | $18.33 | $18.33 | 3,642,083 | — | — |
| 1999-04-21 | $17.88 | $17.88 | 3,762,083 | — | — |
| 1999-04-20 | $16.23 | $16.23 | 6,602,500 | — | — |
| 1999-04-19 | $14.37 | $14.37 | 5,728,750 | — | — |
| 1999-04-16 | $19.53 | $19.53 | 4,417,083 | — | — |
| 1999-04-15 | $19.17 | $19.17 | 8,477,917 | — | — |
| 1999-04-14 | $22.35 | $22.35 | 15,698,333 | — | — |
| 1999-04-13 | $19.56 | $19.56 | 6,000,833 | — | — |
| 1999-04-12 | $18.38 | $18.38 | 4,570,833 | — | — |
| 1999-04-09 | $17.76 | $17.76 | 3,548,333 | — | — |
| 1999-04-08 | $17.40 | $17.40 | 3,694,167 | — | — |
| 1999-04-07 | $17.88 | $17.88 | 3,915,417 | — | — |
| 1999-04-06 | $18.96 | $18.96 | 8,847,500 | — | — |
| 1999-04-05 | $18.03 | $18.03 | 8,122,917 | — | — |
| 1999-04-01 | $19.32 | $19.32 | 12,080,833 | — | — |
| 1999-03-31 | $19.89 | $19.89 | 33,073,333 | — | — |