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
- 1992-05-19 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 | $10.94 | $10.94 | 1,531,000 | — | — |
| 1999-12-30 | $11.19 | $11.19 | 5,349,200 | — | — |
| 1999-12-29 | $10.41 | $10.41 | 2,169,200 | — | — |
| 1999-12-28 | $10.50 | $10.50 | 2,610,800 | — | — |
| 1999-12-27 | $10.38 | $10.38 | 4,138,000 | — | — |
| 1999-12-23 | $10.63 | $10.63 | 4,491,000 | — | — |
| 1999-12-22 | $10.16 | $10.16 | 2,947,400 | — | — |
| 1999-12-21 | $10.00 | $10.00 | 3,930,800 | — | — |
| 1999-12-20 | $9.81 | $9.81 | 4,877,400 | — | — |
| 1999-12-17 | $9.59 | $9.59 | 5,895,800 | — | — |
| 1999-12-16 | $9.63 | $9.63 | 4,427,200 | — | — |
| 1999-12-15 | $10.00 | $10.00 | 5,069,200 | — | — |
| 1999-12-14 | $9.50 | $9.50 | 5,348,000 | — | — |
| 1999-12-13 | $10.25 | $10.25 | 4,049,200 | — | — |
| 1999-12-10 | $10.00 | $10.00 | 2,444,200 | — | — |
| 1999-12-09 | $10.19 | $10.19 | 2,869,400 | — | — |
| 1999-12-08 | $10.50 | $10.50 | 2,640,600 | — | — |
| 1999-12-07 | $10.25 | $10.25 | 3,170,600 | — | — |
| 1999-12-06 | $10.00 | $10.00 | 1,964,600 | — | — |
| 1999-12-03 | $10.25 | $10.25 | 2,609,400 | — | — |
| 1999-12-02 | $10.50 | $10.50 | 1,796,400 | — | — |
| 1999-12-01 | $10.47 | $10.47 | 3,763,000 | — | — |
| 1999-11-30 | $10.56 | $10.56 | 3,873,000 | — | — |
| 1999-11-29 | $11.13 | $11.13 | 3,486,800 | — | — |
| 1999-11-26 | $11.25 | $11.25 | 1,158,600 | — | — |
| 1999-11-24 | $11.22 | $11.22 | 10,072,200 | — | — |
| 1999-11-23 | $10.94 | $10.94 | 3,762,600 | — | — |
| 1999-11-22 | $11.00 | $11.00 | 3,393,000 | — | — |
| 1999-11-19 | $10.84 | $10.84 | 3,093,000 | — | — |
| 1999-11-18 | $10.81 | $10.81 | 4,273,200 | — | — |
| 1999-11-17 | $10.91 | $10.91 | 2,669,600 | — | — |
| 1999-11-16 | $11.00 | $11.00 | 4,627,600 | — | — |
| 1999-11-15 | $11.13 | $11.13 | 3,671,800 | — | — |
| 1999-11-12 | $10.63 | $10.63 | 2,854,400 | — | — |
| 1999-11-11 | $10.50 | $10.50 | 3,383,800 | — | — |
| 1999-11-10 | $10.25 | $10.25 | 3,551,200 | — | — |
| 1999-11-09 | $10.25 | $10.25 | 2,603,400 | — | — |
| 1999-11-08 | $10.16 | $10.16 | 7,680,600 | — | — |
| 1999-11-05 | $10.59 | $10.59 | 4,715,200 | — | — |
| 1999-11-04 | $10.25 | $10.25 | 5,060,000 | — | — |
| 1999-11-03 | $10.34 | $10.34 | 5,696,800 | — | — |
| 1999-11-02 | $10.56 | $10.56 | 5,152,600 | — | — |
| 1999-11-01 | $10.44 | $10.44 | 5,763,000 | — | — |
| 1999-10-29 | $10.09 | $10.09 | 5,718,200 | — | — |
| 1999-10-28 | $10.06 | $10.06 | 6,527,600 | — | — |
| 1999-10-27 | $9.56 | $9.56 | 10,991,400 | — | — |
| 1999-10-26 | $9.00 | $9.00 | 4,898,000 | — | — |
| 1999-10-25 | $8.91 | $8.91 | 5,502,400 | — | — |
| 1999-10-22 | $9.47 | $9.47 | 3,976,200 | — | — |
| 1999-10-21 | $9.06 | $9.06 | 6,440,000 | — | — |
| 1999-10-20 | $9.22 | $9.22 | 5,023,200 | — | — |
| 1999-10-19 | $9.25 | $9.25 | 9,289,200 | — | — |
| 1999-10-18 | $9.66 | $9.66 | 6,706,400 | — | — |
| 1999-10-15 | $9.91 | $9.91 | 8,692,600 | — | — |
| 1999-10-14 | $10.13 | $10.13 | 16,240,200 | — | — |
| 1999-10-13 | $10.50 | $10.50 | 12,109,000 | — | — |
| 1999-10-12 | $11.63 | $11.63 | 5,748,200 | — | — |
| 1999-10-11 | $12.41 | $12.41 | 1,556,400 | — | — |
| 1999-10-08 | $12.66 | $12.66 | 2,505,200 | — | — |
| 1999-10-07 | $12.28 | $12.28 | 2,518,200 | — | — |
| 1999-10-06 | $12.00 | $12.00 | 2,232,800 | — | — |
| 1999-10-05 | $12.13 | $12.13 | 2,335,400 | — | — |
| 1999-10-04 | $11.97 | $11.97 | 1,573,000 | — | — |
| 1999-10-01 | $11.59 | $11.59 | 3,952,200 | — | — |
| 1999-09-30 | $12.38 | $12.38 | 6,001,600 | — | — |
| 1999-09-29 | $11.88 | $11.88 | 4,804,000 | — | — |
| 1999-09-28 | $11.00 | $11.00 | 9,288,600 | — | — |
| 1999-09-27 | $11.41 | $11.41 | 6,708,600 | — | — |
| 1999-09-24 | $11.97 | $11.97 | 8,023,400 | — | — |
| 1999-09-23 | $12.38 | $12.38 | 6,807,400 | — | — |
| 1999-09-22 | $13.75 | $13.75 | 3,469,000 | — | — |
| 1999-09-21 | $13.63 | $13.63 | 5,802,000 | — | — |
| 1999-09-20 | $13.91 | $13.91 | 4,308,000 | — | — |
| 1999-09-17 | $13.81 | $13.81 | 9,884,400 | — | — |
| 1999-09-16 | $13.19 | $13.19 | 12,543,400 | — | — |
| 1999-09-15 | $13.50 | $13.50 | 28,147,800 | — | — |
| 1999-09-14 | $17.66 | $17.66 | 1,503,200 | — | — |
| 1999-09-13 | $17.63 | $17.63 | 1,498,000 | — | — |
| 1999-09-10 | $17.72 | $17.72 | 2,369,600 | — | — |
| 1999-09-09 | $17.38 | $17.38 | 2,477,800 | — | — |
| 1999-09-08 | $17.41 | $17.41 | 2,514,200 | — | — |
| 1999-09-07 | $17.91 | $17.91 | 1,861,000 | — | — |
| 1999-09-03 | $17.59 | $17.59 | 3,910,000 | — | — |
| 1999-09-02 | $16.66 | $16.66 | 4,444,600 | — | — |
| 1999-09-01 | $17.00 | $17.00 | 4,403,200 | — | — |
| 1999-08-31 | $16.97 | $16.97 | 1,910,200 | — | — |
| 1999-08-30 | $17.56 | $17.56 | 985,400 | — | — |
| 1999-08-27 | $18.06 | $18.06 | 1,134,000 | — | — |
| 1999-08-26 | $18.06 | $18.06 | 2,291,400 | — | — |
| 1999-08-25 | $17.81 | $17.81 | 3,376,200 | — | — |
| 1999-08-24 | $17.63 | $17.63 | 1,382,600 | — | — |
| 1999-08-23 | $18.00 | $18.00 | 2,441,200 | — | — |
| 1999-08-20 | $17.91 | $17.91 | 2,783,800 | — | — |
| 1999-08-19 | $17.00 | $17.00 | 2,641,600 | — | — |
| 1999-08-18 | $17.28 | $17.28 | 2,931,200 | — | — |
| 1999-08-17 | $17.94 | $17.94 | 3,390,600 | — | — |
| 1999-08-16 | $17.50 | $17.50 | 3,698,400 | — | — |
| 1999-08-13 | $17.47 | $17.47 | 3,918,000 | — | — |
| 1999-08-12 | $17.19 | $17.19 | 4,663,800 | — | — |
| 1999-08-11 | $16.44 | $16.44 | 2,853,200 | — | — |
| 1999-08-10 | $15.84 | $15.84 | 6,931,600 | — | — |
| 1999-08-09 | $16.63 | $16.63 | 8,175,400 | — | — |
| 1999-08-06 | $15.00 | $15.00 | 21,778,000 | — | — |
| 1999-08-05 | $18.25 | $18.25 | 2,890,800 | — | — |
| 1999-08-04 | $18.66 | $18.66 | 1,871,000 | — | — |
| 1999-08-03 | $19.50 | $19.50 | 1,232,400 | — | — |
| 1999-08-02 | $20.19 | $20.19 | 1,513,800 | — | — |
| 1999-07-30 | $20.28 | $20.28 | 1,033,600 | — | — |
| 1999-07-29 | $21.47 | $21.47 | 1,554,600 | — | — |
| 1999-07-28 | $21.13 | $21.13 | 1,417,000 | — | — |
| 1999-07-27 | $21.00 | $21.00 | 893,400 | — | — |
| 1999-07-26 | $21.34 | $21.34 | 995,400 | — | — |
| 1999-07-23 | $21.38 | $21.38 | 879,800 | — | — |
| 1999-07-22 | $21.13 | $21.13 | 3,178,800 | — | — |
| 1999-07-21 | $21.34 | $21.34 | 5,586,600 | — | — |
| 1999-07-20 | $22.69 | $22.69 | 2,609,000 | — | — |
| 1999-07-19 | $23.03 | $23.03 | 2,586,800 | — | — |
| 1999-07-16 | $23.25 | $23.25 | 2,733,000 | — | — |
| 1999-07-15 | $22.72 | $22.72 | 1,619,600 | — | — |
| 1999-07-14 | $22.66 | $22.66 | 1,281,800 | — | — |
| 1999-07-13 | $22.53 | $22.53 | 1,143,600 | — | — |
| 1999-07-12 | $23.00 | $23.00 | 1,487,200 | — | — |
| 1999-07-09 | $22.94 | $22.94 | 1,788,400 | — | — |
| 1999-07-08 | $22.56 | $22.56 | 2,140,000 | — | — |
| 1999-07-07 | $22.56 | $22.56 | 2,321,400 | — | — |
| 1999-07-06 | $22.06 | $22.06 | 3,254,000 | — | — |
| 1999-07-02 | $22.16 | $22.16 | 1,932,600 | — | — |
| 1999-07-01 | $21.88 | $21.88 | 7,133,800 | — | — |
| 1999-06-30 | $21.97 | $21.97 | 2,507,000 | — | — |
| 1999-06-29 | $21.38 | $21.38 | 3,213,200 | — | — |
| 1999-06-28 | $20.22 | $20.22 | 6,285,000 | — | — |
| 1999-06-25 | $20.50 | $20.50 | 12,679,800 | — | — |
| 1999-06-24 | $19.94 | $19.94 | 2,265,000 | — | — |
| 1999-06-23 | $19.88 | $19.88 | 1,770,200 | — | — |
| 1999-06-22 | $19.88 | $19.88 | 1,754,200 | — | — |
| 1999-06-21 | $20.06 | $20.06 | 2,072,600 | — | — |
| 1999-06-18 | $20.38 | $20.38 | 1,989,800 | — | — |
| 1999-06-17 | $21.03 | $21.03 | 1,865,000 | — | — |
| 1999-06-16 | $21.41 | $21.41 | 2,039,600 | — | — |
| 1999-06-15 | $20.59 | $20.59 | 1,789,400 | — | — |
| 1999-06-14 | $20.16 | $20.16 | 1,718,200 | — | — |
| 1999-06-11 | $20.44 | $20.44 | 1,724,200 | — | — |
| 1999-06-10 | $20.31 | $20.31 | 1,042,000 | — | — |
| 1999-06-09 | $20.34 | $20.34 | 974,400 | — | — |
| 1999-06-08 | $20.06 | $20.06 | 777,400 | — | — |
| 1999-06-07 | $20.28 | $20.28 | 1,376,000 | — | — |
| 1999-06-04 | $20.72 | $20.72 | 3,870,000 | — | — |
| 1999-06-03 | $19.69 | $19.69 | 3,424,800 | — | — |
| 1999-06-02 | $18.03 | $18.03 | 2,157,800 | — | — |
| 1999-06-01 | $17.91 | $17.91 | 4,221,600 | — | — |
| 1999-05-28 | $19.00 | $19.00 | 1,342,400 | — | — |
| 1999-05-27 | $18.94 | $18.94 | 1,401,400 | — | — |
| 1999-05-26 | $19.00 | $19.00 | 1,825,000 | — | — |
| 1999-05-25 | $19.00 | $19.00 | 2,350,800 | — | — |
| 1999-05-24 | $19.50 | $19.50 | 1,700,200 | — | — |
| 1999-05-21 | $20.63 | $20.63 | 2,635,400 | — | — |
| 1999-05-20 | $21.63 | $21.63 | 3,871,600 | — | — |
| 1999-05-19 | $20.47 | $20.47 | 3,704,600 | — | — |
| 1999-05-18 | $21.13 | $21.13 | 1,771,600 | — | — |
| 1999-05-17 | $20.91 | $20.91 | 1,379,200 | — | — |
| 1999-05-14 | $21.13 | $21.13 | 1,939,400 | — | — |
| 1999-05-13 | $21.66 | $21.66 | 3,885,600 | — | — |
| 1999-05-12 | $21.25 | $21.25 | 4,636,600 | — | — |
| 1999-05-11 | $20.00 | $20.00 | 1,667,600 | — | — |
| 1999-05-10 | $20.03 | $20.03 | 2,178,000 | — | — |
| 1999-05-07 | $20.41 | $20.41 | 2,146,200 | — | — |
| 1999-05-06 | $20.38 | $20.38 | 2,136,000 | — | — |
| 1999-05-05 | $20.19 | $20.19 | 2,180,000 | — | — |
| 1999-05-04 | $20.63 | $20.63 | 2,377,000 | — | — |
| 1999-05-03 | $20.50 | $20.50 | 2,767,800 | — | — |
| 1999-04-30 | $21.28 | $21.28 | 2,137,000 | — | — |
| 1999-04-29 | $21.22 | $21.22 | 1,864,200 | — | — |
| 1999-04-28 | $21.84 | $21.84 | 1,669,400 | — | — |
| 1999-04-27 | $21.91 | $21.91 | 1,961,000 | — | — |
| 1999-04-26 | $21.97 | $21.97 | 3,232,000 | — | — |
| 1999-04-23 | $21.63 | $21.63 | 2,370,600 | — | — |
| 1999-04-22 | $21.88 | $21.88 | 5,179,000 | — | — |
| 1999-04-21 | $21.94 | $21.94 | 11,032,200 | — | — |
| 1999-04-20 | $19.38 | $19.38 | 3,448,200 | — | — |
| 1999-04-19 | $17.88 | $17.88 | 4,751,400 | — | — |
| 1999-04-16 | $18.34 | $18.34 | 2,784,800 | — | — |
| 1999-04-15 | $19.75 | $19.75 | 3,015,000 | — | — |
| 1999-04-14 | $20.00 | $20.00 | 2,054,200 | — | — |
| 1999-04-13 | $20.56 | $20.56 | 2,289,400 | — | — |
| 1999-04-12 | $20.31 | $20.31 | 2,875,000 | — | — |
| 1999-04-09 | $19.94 | $19.94 | 2,108,800 | — | — |
| 1999-04-08 | $19.94 | $19.94 | 1,513,800 | — | — |
| 1999-04-07 | $20.00 | $20.00 | 1,959,000 | — | — |
| 1999-04-06 | $20.50 | $20.50 | 3,336,800 | — | — |
| 1999-04-05 | $20.03 | $20.03 | 1,646,600 | — | — |
| 1999-04-01 | $19.88 | $19.88 | 3,088,200 | — | — |
| 1999-03-31 | $20.31 | $20.31 | 5,598,000 | — | — |
| 1999-03-30 | $19.66 | $19.66 | 2,259,000 | — | — |
| 1999-03-29 | $19.63 | $19.63 | 1,908,400 | — | — |
| 1999-03-26 | $18.88 | $18.88 | 2,451,800 | — | — |
| 1999-03-25 | $19.19 | $19.19 | 2,944,200 | — | — |
| 1999-03-24 | $19.13 | $19.13 | 2,462,000 | — | — |
| 1999-03-23 | $19.28 | $19.28 | 4,394,400 | — | — |
| 1999-03-22 | $19.81 | $19.81 | 4,212,200 | — | — |
| 1999-03-19 | $20.75 | $20.75 | 19,135,400 | — | — |
| 1999-03-18 | $19.25 | $19.25 | 21,155,600 | — | — |
| 1999-03-17 | $17.00 | $17.00 | 1,633,600 | — | — |
| 1999-03-16 | $17.16 | $17.16 | 5,047,400 | — | — |
| 1999-03-15 | $16.94 | $16.94 | 4,034,600 | — | — |
| 1999-03-12 | $16.38 | $16.38 | 2,360,000 | — | — |
| 1999-03-11 | $16.06 | $16.06 | 5,753,600 | — | — |
| 1999-03-10 | $14.91 | $14.91 | 1,353,200 | — | — |
| 1999-03-09 | $15.19 | $15.19 | 1,345,400 | — | — |
| 1999-03-08 | $15.06 | $15.06 | 1,890,600 | — | — |
| 1999-03-05 | $15.38 | $15.38 | 4,423,800 | — | — |
| 1999-03-04 | $15.03 | $15.03 | 3,026,400 | — | — |
| 1999-03-03 | $14.97 | $14.97 | 4,860,000 | — | — |
| 1999-03-02 | $14.81 | $14.81 | 8,593,200 | — | — |
| 1999-03-01 | $13.94 | $13.94 | 3,063,600 | — | — |
| 1999-02-26 | $13.25 | $13.25 | 2,622,600 | — | — |
| 1999-02-25 | $13.09 | $13.09 | 4,106,600 | — | — |
| 1999-02-24 | $13.28 | $13.28 | 4,749,400 | — | — |
| 1999-02-23 | $13.81 | $13.81 | 2,836,800 | — | — |
| 1999-02-22 | $14.25 | $14.25 | 4,282,800 | — | — |
| 1999-02-19 | $13.72 | $13.72 | 4,932,000 | — | — |
| 1999-02-18 | $14.00 | $14.00 | 2,711,000 | — | — |
| 1999-02-17 | $13.53 | $13.53 | 3,008,000 | — | — |
| 1999-02-16 | $13.63 | $13.63 | 2,558,600 | — | — |
| 1999-02-12 | $13.41 | $13.41 | 3,039,800 | — | — |
| 1999-02-11 | $13.00 | $13.00 | 1,857,000 | — | — |
| 1999-02-10 | $12.69 | $12.69 | 1,523,800 | — | — |
| 1999-02-09 | $12.81 | $12.81 | 2,381,400 | — | — |
| 1999-02-08 | $13.00 | $13.00 | 2,078,600 | — | — |
| 1999-02-05 | $12.59 | $12.59 | 2,275,000 | — | — |
| 1999-02-04 | $12.75 | $12.75 | 2,684,600 | — | — |
| 1999-02-03 | $12.75 | $12.75 | 5,917,600 | — | — |
| 1999-02-02 | $11.91 | $11.91 | 2,065,800 | — | — |
| 1999-02-01 | $12.06 | $12.06 | 2,700,600 | — | — |
| 1999-01-29 | $12.19 | $12.19 | 4,244,800 | — | — |
| 1999-01-28 | $12.13 | $12.13 | 2,695,600 | — | — |
| 1999-01-27 | $11.88 | $11.88 | 6,757,600 | — | — |
| 1999-01-26 | $11.91 | $11.91 | 2,880,200 | — | — |
| 1999-01-25 | $11.81 | $11.81 | 2,092,800 | — | — |
| 1999-01-22 | $11.66 | $11.66 | 3,342,600 | — | — |
| 1999-01-21 | $12.06 | $12.06 | 2,696,600 | — | — |
| 1999-01-20 | $12.31 | $12.31 | 4,881,600 | — | — |
| 1999-01-19 | $11.88 | $11.88 | 3,395,600 | — | — |
| 1999-01-15 | $12.25 | $12.25 | 2,970,600 | — | — |
| 1999-01-14 | $12.03 | $12.03 | 1,856,600 | — | — |
| 1999-01-13 | $12.38 | $12.38 | 2,946,000 | — | — |
| 1999-01-12 | $12.56 | $12.56 | 4,035,000 | — | — |
| 1999-01-11 | $12.84 | $12.84 | 2,956,800 | — | — |
| 1999-01-08 | $13.03 | $13.03 | 6,510,800 | — | — |
| 1999-01-07 | $13.59 | $13.59 | 3,772,400 | — | — |
| 1999-01-06 | $13.66 | $13.66 | 3,344,400 | — | — |
| 1999-01-05 | $13.06 | $13.06 | 2,183,600 | — | — |
| 1999-01-04 | $13.22 | $13.22 | 2,592,600 | — | — |