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
- 1996-06-28 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 | $33.13 | $33.13 | 668,400 | — | — |
| 1999-12-30 | $32.51 | $32.51 | 1,138,200 | — | — |
| 1999-12-29 | $32.01 | $32.01 | 1,278,600 | — | — |
| 1999-12-28 | $31.29 | $31.29 | 2,025,600 | — | — |
| 1999-12-27 | $30.56 | $30.56 | 2,310,600 | — | — |
| 1999-12-23 | $30.83 | $30.83 | 1,679,400 | — | — |
| 1999-12-22 | $31.22 | $31.22 | 2,158,800 | — | — |
| 1999-12-21 | $32.23 | $32.23 | 1,509,000 | — | — |
| 1999-12-20 | $32.14 | $32.14 | 3,255,600 | — | — |
| 1999-12-17 | $33.00 | $33.00 | 2,160,600 | — | — |
| 1999-12-16 | $32.82 | $32.82 | 3,336,000 | — | — |
| 1999-12-15 | $33.16 | $33.16 | 6,755,400 | — | — |
| 1999-12-14 | $31.90 | $31.90 | 4,670,400 | — | — |
| 1999-12-13 | $34.85 | $34.85 | 6,665,400 | — | — |
| 1999-12-10 | $33.36 | $33.36 | 3,508,800 | — | — |
| 1999-12-09 | $33.81 | $33.81 | 6,861,600 | — | — |
| 1999-12-08 | $32.08 | $32.08 | 4,071,600 | — | — |
| 1999-12-07 | $29.38 | $29.38 | 5,515,200 | — | — |
| 1999-12-06 | $27.94 | $27.94 | 2,634,600 | — | — |
| 1999-12-03 | $28.02 | $28.02 | 4,701,000 | — | — |
| 1999-12-02 | $27.22 | $27.22 | 7,093,800 | — | — |
| 1999-12-01 | $24.60 | $24.60 | 4,480,800 | — | — |
| 1999-11-30 | $23.60 | $23.60 | 3,757,800 | — | — |
| 1999-11-29 | $23.97 | $23.97 | 2,991,600 | — | — |
| 1999-11-26 | $24.17 | $24.17 | 3,482,400 | — | — |
| 1999-11-24 | $22.21 | $22.21 | 3,031,200 | — | — |
| 1999-11-23 | $20.83 | $20.83 | 2,568,600 | — | — |
| 1999-11-22 | $21.79 | $21.79 | 2,641,200 | — | — |
| 1999-11-19 | $21.50 | $21.50 | 2,775,000 | — | — |
| 1999-11-18 | $20.83 | $20.83 | 1,231,200 | — | — |
| 1999-11-17 | $20.56 | $20.56 | 3,064,800 | — | — |
| 1999-11-16 | $20.96 | $20.96 | 3,592,800 | — | — |
| 1999-11-15 | $20.36 | $20.36 | 2,716,200 | — | — |
| 1999-11-12 | $21.27 | $21.27 | 10,108,800 | — | — |
| 1999-11-11 | $23.00 | $23.00 | 5,605,800 | — | — |
| 1999-11-10 | $21.79 | $21.79 | 4,675,200 | — | — |
| 1999-11-09 | $21.90 | $21.90 | 5,726,400 | — | — |
| 1999-11-08 | $21.42 | $21.42 | 3,925,200 | — | — |
| 1999-11-05 | $22.14 | $22.14 | 4,448,400 | — | — |
| 1999-11-04 | $20.34 | $20.34 | 3,280,200 | — | — |
| 1999-11-03 | $20.09 | $20.09 | 4,366,200 | — | — |
| 1999-11-02 | $19.49 | $19.49 | 3,693,000 | — | — |
| 1999-11-01 | $19.28 | $19.28 | 3,199,800 | — | — |
| 1999-10-29 | $19.28 | $19.28 | 5,253,000 | — | — |
| 1999-10-28 | $17.43 | $17.43 | 4,543,200 | — | — |
| 1999-10-27 | $17.00 | $17.00 | 3,738,000 | — | — |
| 1999-10-26 | $17.18 | $17.18 | 4,253,400 | — | — |
| 1999-10-25 | $17.40 | $17.40 | 2,893,200 | — | — |
| 1999-10-22 | $17.25 | $17.25 | 5,251,800 | — | — |
| 1999-10-21 | $16.35 | $16.35 | 4,742,400 | — | — |
| 1999-10-20 | $15.48 | $15.48 | 2,677,200 | — | — |
| 1999-10-19 | $14.42 | $14.42 | 1,960,200 | — | — |
| 1999-10-18 | $14.78 | $14.78 | 4,694,400 | — | — |
| 1999-10-15 | $13.83 | $13.83 | 3,696,600 | — | — |
| 1999-10-14 | $14.38 | $14.38 | 2,784,000 | — | — |
| 1999-10-13 | $14.65 | $14.65 | 2,405,400 | — | — |
| 1999-10-12 | $14.60 | $14.60 | 2,240,400 | — | — |
| 1999-10-11 | $15.35 | $15.35 | 1,931,400 | — | — |
| 1999-10-08 | $14.75 | $14.75 | 6,986,400 | — | — |
| 1999-10-07 | $15.53 | $15.53 | 3,770,400 | — | — |
| 1999-10-06 | $15.96 | $15.96 | 2,525,400 | — | — |
| 1999-10-05 | $15.64 | $15.64 | 3,700,200 | — | — |
| 1999-10-04 | $14.58 | $14.58 | 1,593,000 | — | — |
| 1999-10-01 | $14.03 | $14.03 | 2,086,200 | — | — |
| 1999-09-30 | $14.07 | $14.07 | 3,903,000 | — | — |
| 1999-09-29 | $13.67 | $13.67 | 2,288,400 | — | — |
| 1999-09-28 | $14.21 | $14.21 | 2,655,600 | — | — |
| 1999-09-27 | $14.30 | $14.30 | 3,160,200 | — | — |
| 1999-09-24 | $13.96 | $13.96 | 3,963,000 | — | — |
| 1999-09-23 | $14.10 | $14.10 | 3,639,600 | — | — |
| 1999-09-22 | $14.90 | $14.90 | 2,278,800 | — | — |
| 1999-09-21 | $14.21 | $14.21 | 2,406,000 | — | — |
| 1999-09-20 | $14.68 | $14.68 | 2,185,800 | — | — |
| 1999-09-17 | $14.67 | $14.67 | 5,387,400 | — | — |
| 1999-09-16 | $14.33 | $14.33 | 3,246,600 | — | — |
| 1999-09-15 | $14.58 | $14.58 | 4,585,200 | — | — |
| 1999-09-14 | $15.38 | $15.38 | 7,464,000 | — | — |
| 1999-09-13 | $15.19 | $15.19 | 3,813,000 | — | — |
| 1999-09-10 | $15.60 | $15.60 | 5,005,200 | — | — |
| 1999-09-09 | $15.11 | $15.11 | 2,715,600 | — | — |
| 1999-09-08 | $14.46 | $14.46 | 2,191,200 | — | — |
| 1999-09-07 | $14.02 | $14.02 | 2,984,400 | — | — |
| 1999-09-03 | $14.26 | $14.26 | 4,541,400 | — | — |
| 1999-09-02 | $13.33 | $13.33 | 3,841,800 | — | — |
| 1999-09-01 | $13.33 | $13.33 | 2,629,200 | — | — |
| 1999-08-31 | $12.85 | $12.85 | 2,538,000 | — | — |
| 1999-08-30 | $12.58 | $12.58 | 1,992,000 | — | — |
| 1999-08-27 | $12.63 | $12.63 | 2,223,000 | — | — |
| 1999-08-26 | $12.79 | $12.79 | 2,880,600 | — | — |
| 1999-08-25 | $13.17 | $13.17 | 5,843,400 | — | — |
| 1999-08-24 | $12.42 | $12.42 | 6,927,600 | — | — |
| 1999-08-23 | $11.66 | $11.66 | 2,176,800 | — | — |
| 1999-08-20 | $11.66 | $11.66 | 2,337,000 | — | — |
| 1999-08-19 | $11.21 | $11.21 | 1,644,600 | — | — |
| 1999-08-18 | $11.34 | $11.34 | 1,498,800 | — | — |
| 1999-08-17 | $11.60 | $11.60 | 1,449,600 | — | — |
| 1999-08-16 | $11.67 | $11.67 | 3,129,600 | — | — |
| 1999-08-13 | $11.58 | $11.58 | 1,719,600 | — | — |
| 1999-08-12 | $10.85 | $10.85 | 2,352,000 | — | — |
| 1999-08-11 | $11.21 | $11.21 | 2,765,400 | — | — |
| 1999-08-10 | $10.63 | $10.63 | 2,521,200 | — | — |
| 1999-08-09 | $10.33 | $10.33 | 1,261,800 | — | — |
| 1999-08-06 | $10.52 | $10.52 | 3,173,400 | — | — |
| 1999-08-05 | $11.00 | $11.00 | 7,825,200 | — | — |
| 1999-08-04 | $10.81 | $10.81 | 7,044,600 | — | — |
| 1999-08-03 | $12.00 | $12.00 | 6,562,800 | — | — |
| 1999-08-02 | $11.65 | $11.65 | 4,550,400 | — | — |
| 1999-07-30 | $11.41 | $11.41 | 4,871,400 | — | — |
| 1999-07-29 | $10.83 | $10.83 | 2,850,000 | — | — |
| 1999-07-28 | $10.83 | $10.83 | 2,046,000 | — | — |
| 1999-07-27 | $10.36 | $10.36 | 2,116,200 | — | — |
| 1999-07-26 | $10.25 | $10.25 | 3,795,600 | — | — |
| 1999-07-23 | $10.44 | $10.44 | 2,553,000 | — | — |
| 1999-07-22 | $10.80 | $10.80 | 10,039,200 | — | — |
| 1999-07-21 | $11.03 | $11.03 | 9,909,600 | — | — |
| 1999-07-20 | $10.02 | $10.02 | 14,033,400 | — | — |
| 1999-07-19 | $9.38 | $9.38 | 4,971,600 | — | — |
| 1999-07-16 | $9.20 | $9.20 | 3,807,600 | — | — |
| 1999-07-15 | $9.21 | $9.21 | 1,800,600 | — | — |
| 1999-07-14 | $9.29 | $9.29 | 1,474,800 | — | — |
| 1999-07-13 | $9.48 | $9.48 | 2,353,800 | — | — |
| 1999-07-12 | $9.58 | $9.58 | 2,165,400 | — | — |
| 1999-07-09 | $9.56 | $9.56 | 2,281,200 | — | — |
| 1999-07-08 | $9.21 | $9.21 | 2,301,600 | — | — |
| 1999-07-07 | $9.09 | $9.09 | 4,686,600 | — | — |
| 1999-07-06 | $9.66 | $9.66 | 4,496,400 | — | — |
| 1999-07-02 | $9.83 | $9.83 | 6,392,400 | — | — |
| 1999-07-01 | $9.33 | $9.33 | 5,769,600 | — | — |
| 1999-06-30 | $8.94 | $8.94 | 2,819,400 | — | — |
| 1999-06-29 | $8.57 | $8.57 | 3,708,600 | — | — |
| 1999-06-28 | $8.67 | $8.67 | 2,982,000 | — | — |
| 1999-06-25 | $9.06 | $9.06 | 2,079,600 | — | — |
| 1999-06-24 | $8.90 | $8.90 | 1,502,400 | — | — |
| 1999-06-23 | $9.14 | $9.14 | 2,415,600 | — | — |
| 1999-06-22 | $9.15 | $9.15 | 4,737,000 | — | — |
| 1999-06-21 | $8.92 | $8.92 | 2,475,600 | — | — |
| 1999-06-18 | $8.67 | $8.67 | 2,166,000 | — | — |
| 1999-06-17 | $8.77 | $8.77 | 4,175,400 | — | — |
| 1999-06-16 | $8.80 | $8.80 | 3,879,000 | — | — |
| 1999-06-15 | $8.18 | $8.18 | 4,171,800 | — | — |
| 1999-06-14 | $8.57 | $8.57 | 3,678,000 | — | — |
| 1999-06-11 | $9.10 | $9.10 | 4,136,400 | — | — |
| 1999-06-10 | $8.83 | $8.83 | 6,678,600 | — | — |
| 1999-06-09 | $8.70 | $8.70 | 4,432,800 | — | — |
| 1999-06-08 | $8.56 | $8.56 | 5,401,200 | — | — |
| 1999-06-07 | $8.90 | $8.90 | 13,181,400 | — | — |
| 1999-06-04 | $8.17 | $8.17 | 12,250,800 | — | — |
| 1999-06-03 | $7.33 | $7.33 | 2,859,000 | — | — |
| 1999-06-02 | $7.50 | $7.50 | 2,995,200 | — | — |
| 1999-06-01 | $7.36 | $7.36 | 3,591,000 | — | — |
| 1999-05-28 | $7.38 | $7.38 | 1,477,800 | — | — |
| 1999-05-27 | $7.33 | $7.33 | 6,017,400 | — | — |
| 1999-05-26 | $7.32 | $7.32 | 4,393,200 | — | — |
| 1999-05-25 | $7.01 | $7.01 | 4,765,200 | — | — |
| 1999-05-24 | $6.93 | $6.93 | 4,563,000 | — | — |
| 1999-05-21 | $7.48 | $7.48 | 3,260,400 | — | — |
| 1999-05-20 | $7.52 | $7.52 | 5,678,400 | — | — |
| 1999-05-19 | $7.35 | $7.35 | 3,915,600 | — | — |
| 1999-05-18 | $7.33 | $7.33 | 4,362,600 | — | — |
| 1999-05-17 | $7.58 | $7.58 | 5,678,400 | — | — |
| 1999-05-14 | $7.30 | $7.30 | 6,144,600 | — | — |
| 1999-05-13 | $7.55 | $7.55 | 18,616,800 | — | — |
| 1999-05-12 | $6.83 | $6.83 | 7,702,800 | — | — |
| 1999-05-11 | $6.50 | $6.50 | 10,635,600 | — | — |
| 1999-05-10 | $5.58 | $5.58 | 6,816,600 | — | — |
| 1999-05-07 | $5.94 | $5.94 | 3,601,200 | — | — |
| 1999-05-06 | $6.10 | $6.10 | 1,588,800 | — | — |
| 1999-05-05 | $6.17 | $6.17 | 5,109,600 | — | — |
| 1999-05-04 | $6.28 | $6.28 | 4,672,800 | — | — |
| 1999-05-03 | $6.21 | $6.21 | 3,013,800 | — | — |
| 1999-04-30 | $5.88 | $5.88 | 3,262,800 | — | — |
| 1999-04-29 | $5.69 | $5.69 | 2,348,400 | — | — |
| 1999-04-28 | $5.82 | $5.82 | 4,331,400 | — | — |
| 1999-04-27 | $6.29 | $6.29 | 2,587,200 | — | — |
| 1999-04-26 | $6.31 | $6.31 | 2,922,600 | — | — |
| 1999-04-23 | $6.08 | $6.08 | 6,913,200 | — | — |
| 1999-04-22 | $5.71 | $5.71 | 1,806,000 | — | — |
| 1999-04-21 | $5.63 | $5.63 | 3,202,200 | — | — |
| 1999-04-20 | $5.69 | $5.69 | 4,996,800 | — | — |
| 1999-04-19 | $5.23 | $5.23 | 6,489,000 | — | — |
| 1999-04-16 | $5.22 | $5.22 | 7,056,600 | — | — |
| 1999-04-15 | $5.34 | $5.34 | 4,012,200 | — | — |
| 1999-04-14 | $5.47 | $5.47 | 3,711,600 | — | — |
| 1999-04-13 | $5.25 | $5.25 | 2,577,000 | — | — |
| 1999-04-12 | $5.02 | $5.02 | 4,579,800 | — | — |
| 1999-04-09 | $5.34 | $5.34 | 5,312,400 | — | — |
| 1999-04-08 | $5.61 | $5.61 | 14,584,800 | — | — |
| 1999-04-07 | $4.46 | $4.46 | 24,906,000 | — | — |
| 1999-04-06 | $5.02 | $5.02 | 20,885,400 | — | — |
| 1999-04-05 | $4.80 | $4.80 | 25,938,600 | — | — |
| 1999-04-01 | $6.58 | $6.58 | 4,986,600 | — | — |
| 1999-03-31 | $7.17 | $7.17 | 3,746,400 | — | — |
| 1999-03-30 | $7.08 | $7.08 | 2,413,200 | — | — |
| 1999-03-29 | $7.17 | $7.17 | 3,512,400 | — | — |
| 1999-03-26 | $6.77 | $6.77 | 1,336,200 | — | — |
| 1999-03-25 | $6.63 | $6.63 | 3,222,600 | — | — |
| 1999-03-24 | $6.16 | $6.16 | 2,853,000 | — | — |
| 1999-03-23 | $6.19 | $6.19 | 3,207,000 | — | — |
| 1999-03-22 | $6.81 | $6.81 | 1,704,000 | — | — |
| 1999-03-19 | $6.90 | $6.90 | 2,461,200 | — | — |
| 1999-03-18 | $6.70 | $6.70 | 2,521,800 | — | — |
| 1999-03-17 | $7.08 | $7.08 | 2,138,400 | — | — |
| 1999-03-16 | $7.18 | $7.18 | 2,597,400 | — | — |
| 1999-03-15 | $6.98 | $6.98 | 1,998,600 | — | — |
| 1999-03-12 | $6.90 | $6.90 | 1,247,400 | — | — |
| 1999-03-11 | $6.75 | $6.75 | 2,712,000 | — | — |
| 1999-03-10 | $6.47 | $6.47 | 2,875,800 | — | — |
| 1999-03-09 | $6.85 | $6.85 | 1,539,000 | — | — |
| 1999-03-08 | $7.01 | $7.01 | 1,843,200 | — | — |
| 1999-03-05 | $6.96 | $6.96 | 2,223,000 | — | — |
| 1999-03-04 | $6.72 | $6.72 | 3,803,400 | — | — |
| 1999-03-03 | $6.46 | $6.46 | 1,688,400 | — | — |
| 1999-03-02 | $6.11 | $6.11 | 7,288,800 | — | — |
| 1999-03-01 | $5.77 | $5.77 | 7,912,800 | — | — |
| 1999-02-26 | $6.40 | $6.40 | 1,469,400 | — | — |
| 1999-02-25 | $6.76 | $6.76 | 2,687,400 | — | — |
| 1999-02-24 | $6.83 | $6.83 | 3,871,800 | — | — |
| 1999-02-23 | $6.73 | $6.73 | 9,262,200 | — | — |
| 1999-02-22 | $6.26 | $6.26 | 2,680,200 | — | — |
| 1999-02-19 | $6.27 | $6.27 | 3,498,600 | — | — |
| 1999-02-18 | $6.38 | $6.38 | 8,353,200 | — | — |
| 1999-02-17 | $5.83 | $5.83 | 5,133,600 | — | — |
| 1999-02-16 | $6.50 | $6.50 | 4,831,800 | — | — |
| 1999-02-12 | $6.98 | $6.98 | 4,307,400 | — | — |
| 1999-02-11 | $7.21 | $7.21 | 5,056,200 | — | — |
| 1999-02-10 | $6.92 | $6.92 | 7,064,400 | — | — |
| 1999-02-09 | $6.95 | $6.95 | 5,193,600 | — | — |
| 1999-02-08 | $6.84 | $6.84 | 3,720,000 | — | — |
| 1999-02-05 | $6.75 | $6.75 | 2,687,400 | — | — |
| 1999-02-04 | $7.00 | $7.00 | 2,619,600 | — | — |
| 1999-02-03 | $7.15 | $7.15 | 2,800,800 | — | — |
| 1999-02-02 | $7.34 | $7.34 | 3,217,200 | — | — |
| 1999-02-01 | $7.56 | $7.56 | 3,771,600 | — | — |
| 1999-01-29 | $8.08 | $8.08 | 4,183,800 | — | — |
| 1999-01-28 | $7.97 | $7.97 | 4,164,000 | — | — |
| 1999-01-27 | $7.90 | $7.90 | 7,440,600 | — | — |
| 1999-01-26 | $7.82 | $7.82 | 8,426,400 | — | — |
| 1999-01-25 | $7.17 | $7.17 | 3,315,000 | — | — |
| 1999-01-22 | $6.81 | $6.81 | 10,790,400 | — | — |
| 1999-01-21 | $6.71 | $6.71 | 17,841,600 | — | — |
| 1999-01-20 | $7.50 | $7.50 | 22,812,600 | — | — |
| 1999-01-19 | $9.25 | $9.25 | 7,630,200 | — | — |
| 1999-01-15 | $8.54 | $8.54 | 4,583,400 | — | — |
| 1999-01-14 | $8.17 | $8.17 | 3,669,000 | — | — |
| 1999-01-13 | $8.10 | $8.10 | 5,782,800 | — | — |
| 1999-01-12 | $8.31 | $8.31 | 4,095,600 | — | — |
| 1999-01-11 | $8.63 | $8.63 | 8,740,200 | — | — |
| 1999-01-08 | $7.81 | $7.81 | 8,523,000 | — | — |
| 1999-01-07 | $7.67 | $7.67 | 7,759,200 | — | — |
| 1999-01-06 | $7.18 | $7.18 | 7,998,000 | — | — |
| 1999-01-05 | $7.51 | $7.51 | 4,569,000 | — | — |
| 1999-01-04 | $7.20 | $7.20 | 5,186,400 | — | — |