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
- 1981-12-31 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 | $17.91 | $40.74 | 586,108 | — | — |
| 1999-12-30 | $17.94 | $40.79 | 1,217,867 | — | — |
| 1999-12-29 | $17.77 | $40.41 | 689,740 | — | — |
| 1999-12-28 | $17.65 | $40.14 | 1,103,479 | — | — |
| 1999-12-27 | $17.44 | $39.65 | 2,467,479 | — | — |
| 1999-12-23 | $17.44 | $39.65 | 2,270,710 | — | — |
| 1999-12-22 | $17.34 | $39.44 | 2,763,157 | — | — |
| 1999-12-21 | $17.39 | $39.54 | 1,095,608 | — | — |
| 1999-12-20 | $17.63 | $40.09 | 1,574,412 | — | — |
| 1999-12-17 | $17.96 | $40.84 | 3,312,010 | — | — |
| 1999-12-16 | $18.25 | $41.49 | 1,360,327 | — | — |
| 1999-12-15 | $18.27 | $41.55 | 1,056,516 | — | — |
| 1999-12-14 | $17.96 | $40.84 | 907,759 | — | — |
| 1999-12-13 | $18.20 | $41.39 | 1,935,941 | — | — |
| 1999-12-10 | $18.06 | $41.06 | 1,338,289 | — | — |
| 1999-12-09 | $18.53 | $42.14 | 850,303 | — | — |
| 1999-12-08 | $18.43 | $41.91 | 3,178,207 | — | — |
| 1999-12-07 | $18.15 | $41.28 | 1,817,093 | — | — |
| 1999-12-06 | $18.25 | $41.49 | 857,387 | — | — |
| 1999-12-03 | $18.32 | $41.66 | 1,152,540 | — | — |
| 1999-12-02 | $18.25 | $41.49 | 1,035,790 | — | — |
| 1999-12-01 | $18.53 | $42.14 | 908,809 | — | — |
| 1999-11-30 | $18.22 | $41.44 | 4,409,717 | — | — |
| 1999-11-29 | $18.32 | $41.66 | 1,995,234 | — | — |
| 1999-11-26 | $18.25 | $41.49 | 448,895 | — | — |
| 1999-11-24 | $18.27 | $41.55 | 706,793 | — | — |
| 1999-11-23 | $18.30 | $41.60 | 1,561,294 | — | — |
| 1999-11-22 | $18.65 | $42.41 | 954,984 | — | — |
| 1999-11-19 | $19.03 | $43.28 | 1,370,035 | — | — |
| 1999-11-18 | $19.08 | $43.39 | 1,150,441 | — | — |
| 1999-11-17 | $19.58 | $44.53 | 2,147,664 | — | — |
| 1999-11-16 | $19.39 | $44.09 | 1,426,966 | — | — |
| 1999-11-15 | $18.96 | $43.12 | 459,389 | — | — |
| 1999-11-12 | $18.87 | $42.90 | 837,710 | — | — |
| 1999-11-11 | $18.70 | $42.52 | 724,109 | — | — |
| 1999-11-10 | $18.56 | $42.20 | 958,919 | — | — |
| 1999-11-09 | $18.27 | $41.55 | 1,141,521 | — | — |
| 1999-11-08 | $17.96 | $40.84 | 1,170,380 | — | — |
| 1999-11-05 | $17.20 | $39.11 | 1,195,566 | — | — |
| 1999-11-04 | $17.39 | $39.54 | 826,691 | — | — |
| 1999-11-03 | $17.63 | $40.09 | 676,359 | — | — |
| 1999-11-02 | $17.75 | $40.36 | 965,216 | — | — |
| 1999-11-01 | $17.77 | $40.41 | 1,287,392 | — | — |
| 1999-10-29 | $17.72 | $40.30 | 1,132,076 | — | — |
| 1999-10-28 | $17.89 | $40.68 | 1,031,592 | — | — |
| 1999-10-27 | $17.99 | $40.60 | 1,056,779 | — | — |
| 1999-10-26 | $17.82 | $40.23 | 811,474 | — | — |
| 1999-10-25 | $18.44 | $41.62 | 1,174,840 | — | — |
| 1999-10-22 | $18.82 | $42.49 | 1,386,825 | — | — |
| 1999-10-21 | $18.01 | $40.66 | 584,534 | — | — |
| 1999-10-20 | $18.27 | $41.25 | 741,162 | — | — |
| 1999-10-19 | $18.01 | $40.66 | 852,139 | — | — |
| 1999-10-18 | $18.01 | $40.66 | 1,863,530 | — | — |
| 1999-10-15 | $17.65 | $39.85 | 830,364 | — | — |
| 1999-10-14 | $17.80 | $40.17 | 1,075,144 | — | — |
| 1999-10-13 | $17.58 | $39.69 | 1,129,452 | — | — |
| 1999-10-12 | $17.87 | $40.33 | 1,135,486 | — | — |
| 1999-10-11 | $17.94 | $40.50 | 1,266,665 | — | — |
| 1999-10-08 | $17.72 | $40.01 | 2,980,914 | — | — |
| 1999-10-07 | $17.82 | $40.23 | 2,001,268 | — | — |
| 1999-10-06 | $17.87 | $40.33 | 2,226,109 | — | — |
| 1999-10-05 | $17.44 | $39.37 | 2,982,488 | — | — |
| 1999-10-04 | $17.82 | $40.23 | 1,364,000 | — | — |
| 1999-10-01 | $18.11 | $40.87 | 1,498,852 | — | — |
| 1999-09-30 | $18.58 | $41.95 | 2,374,342 | — | — |
| 1999-09-29 | $18.49 | $41.73 | 2,329,216 | — | — |
| 1999-09-28 | $17.82 | $40.23 | 2,960,975 | — | — |
| 1999-09-27 | $18.46 | $41.68 | 3,893,396 | — | — |
| 1999-09-24 | $18.87 | $42.59 | 3,184,241 | — | — |
| 1999-09-23 | $20.53 | $46.36 | 1,314,939 | — | — |
| 1999-09-22 | $20.80 | $46.95 | 1,395,483 | — | — |
| 1999-09-21 | $20.23 | $45.66 | 1,582,282 | — | — |
| 1999-09-20 | $21.56 | $48.67 | 4,481,340 | — | — |
| 1999-09-17 | $20.49 | $46.25 | 2,057,413 | — | — |
| 1999-09-16 | $19.63 | $44.31 | 707,055 | — | — |
| 1999-09-15 | $19.96 | $45.07 | 1,263,517 | — | — |
| 1999-09-14 | $20.15 | $45.50 | 865,782 | — | — |
| 1999-09-13 | $20.18 | $45.55 | 985,680 | — | — |
| 1999-09-10 | $20.49 | $46.25 | 831,938 | — | — |
| 1999-09-09 | $20.27 | $45.77 | 1,989,462 | — | — |
| 1999-09-08 | $20.13 | $45.44 | 771,071 | — | — |
| 1999-09-07 | $20.25 | $45.71 | 955,246 | — | — |
| 1999-09-03 | $19.82 | $44.74 | 999,847 | — | — |
| 1999-09-02 | $19.42 | $43.83 | 1,232,559 | — | — |
| 1999-09-01 | $19.84 | $44.80 | 2,533,855 | — | — |
| 1999-08-31 | $19.44 | $43.88 | 1,367,411 | — | — |
| 1999-08-30 | $19.42 | $43.83 | 1,133,387 | — | — |
| 1999-08-27 | $19.63 | $44.31 | 1,295,525 | — | — |
| 1999-08-26 | $19.70 | $44.48 | 1,190,582 | — | — |
| 1999-08-25 | $20.15 | $45.50 | 1,306,019 | — | — |
| 1999-08-24 | $20.20 | $45.60 | 927,174 | — | — |
| 1999-08-23 | $20.32 | $45.87 | 924,026 | — | — |
| 1999-08-20 | $20.13 | $45.44 | 847,155 | — | — |
| 1999-08-19 | $19.80 | $44.69 | 1,113,448 | — | — |
| 1999-08-18 | $19.99 | $45.12 | 794,683 | — | — |
| 1999-08-17 | $20.15 | $45.50 | 874,178 | — | — |
| 1999-08-16 | $19.80 | $44.69 | 720,436 | — | — |
| 1999-08-13 | $19.82 | $44.74 | 960,231 | — | — |
| 1999-08-12 | $19.99 | $45.12 | 949,737 | — | — |
| 1999-08-11 | $20.20 | $45.60 | 1,307,069 | — | — |
| 1999-08-10 | $20.03 | $45.23 | 1,315,726 | — | — |
| 1999-08-09 | $19.89 | $44.91 | 925,075 | — | — |
| 1999-08-06 | $19.56 | $44.15 | 1,324,647 | — | — |
| 1999-08-05 | $19.77 | $44.64 | 1,581,758 | — | — |
| 1999-08-04 | $19.51 | $44.05 | 1,318,875 | — | — |
| 1999-08-03 | $19.34 | $43.67 | 1,460,548 | — | — |
| 1999-08-02 | $19.25 | $43.45 | 1,111,612 | — | — |
| 1999-07-30 | $19.56 | $44.15 | 1,058,878 | — | — |
| 1999-07-29 | $19.37 | $43.72 | 1,305,757 | — | — |
| 1999-07-28 | $19.56 | $43.86 | 1,360,852 | — | — |
| 1999-07-27 | $19.80 | $44.39 | 1,259,319 | — | — |
| 1999-07-26 | $19.94 | $44.71 | 929,010 | — | — |
| 1999-07-23 | $20.30 | $45.52 | 986,467 | — | — |
| 1999-07-22 | $20.08 | $45.04 | 1,340,913 | — | — |
| 1999-07-21 | $20.25 | $45.41 | 1,945,386 | — | — |
| 1999-07-20 | $20.15 | $45.20 | 3,685,346 | — | — |
| 1999-07-19 | $20.44 | $45.84 | 2,593,411 | — | — |
| 1999-07-16 | $20.32 | $45.57 | 2,035,900 | — | — |
| 1999-07-15 | $19.96 | $44.77 | 2,041,672 | — | — |
| 1999-07-14 | $19.82 | $44.45 | 1,242,528 | — | — |
| 1999-07-13 | $19.72 | $44.23 | 1,085,114 | — | — |
| 1999-07-12 | $19.82 | $44.45 | 1,181,399 | — | — |
| 1999-07-09 | $19.68 | $44.13 | 1,104,528 | — | — |
| 1999-07-08 | $19.61 | $43.97 | 1,631,081 | — | — |
| 1999-07-07 | $19.63 | $44.02 | 1,000,109 | — | — |
| 1999-07-06 | $19.82 | $44.45 | 1,045,760 | — | — |
| 1999-07-02 | $19.18 | $43.01 | 1,380,266 | — | — |
| 1999-07-01 | $19.01 | $42.63 | 1,355,342 | — | — |
| 1999-06-30 | $19.18 | $43.01 | 2,184,394 | — | — |
| 1999-06-29 | $18.37 | $41.19 | 978,334 | — | — |
| 1999-06-28 | $18.44 | $41.35 | 1,403,879 | — | — |
| 1999-06-25 | $18.18 | $40.76 | 1,452,153 | — | — |
| 1999-06-24 | $18.77 | $42.10 | 809,375 | — | — |
| 1999-06-23 | $19.22 | $43.11 | 2,064,497 | — | — |
| 1999-06-22 | $18.87 | $42.31 | 1,193,205 | — | — |
| 1999-06-21 | $19.13 | $42.90 | 1,175,889 | — | — |
| 1999-06-18 | $19.75 | $44.29 | 1,723,693 | — | — |
| 1999-06-17 | $19.89 | $44.61 | 1,648,921 | — | — |
| 1999-06-16 | $20.06 | $44.98 | 981,220 | — | — |
| 1999-06-15 | $20.58 | $46.16 | 1,826,275 | — | — |
| 1999-06-14 | $20.32 | $45.57 | 881,261 | — | — |
| 1999-06-11 | $20.08 | $45.04 | 639,892 | — | — |
| 1999-06-10 | $19.99 | $44.82 | 820,394 | — | — |
| 1999-06-09 | $19.94 | $44.71 | 1,109,250 | — | — |
| 1999-06-08 | $20.01 | $44.88 | 817,508 | — | — |
| 1999-06-07 | $20.34 | $45.62 | 1,176,152 | — | — |
| 1999-06-04 | $20.30 | $45.52 | 1,337,764 | — | — |
| 1999-06-03 | $20.39 | $45.73 | 1,658,366 | — | — |
| 1999-06-02 | $20.18 | $45.25 | 2,200,923 | — | — |
| 1999-06-01 | $20.13 | $45.14 | 2,349,418 | — | — |
| 1999-05-28 | $19.99 | $44.82 | 1,560,507 | — | — |
| 1999-05-27 | $19.75 | $44.29 | 2,003,105 | — | — |
| 1999-05-26 | $19.99 | $44.82 | 2,385,623 | — | — |
| 1999-05-25 | $19.61 | $43.97 | 2,938,412 | — | — |
| 1999-05-24 | $19.65 | $44.07 | 3,066,705 | — | — |
| 1999-05-21 | $19.46 | $43.65 | 1,350,358 | — | — |
| 1999-05-20 | $19.13 | $42.90 | 961,280 | — | — |
| 1999-05-19 | $19.01 | $42.63 | 1,146,505 | — | — |
| 1999-05-18 | $19.08 | $42.79 | 1,108,988 | — | — |
| 1999-05-17 | $19.15 | $42.95 | 856,337 | — | — |
| 1999-05-14 | $18.91 | $42.42 | 1,165,395 | — | — |
| 1999-05-13 | $19.15 | $42.95 | 888,870 | — | — |
| 1999-05-12 | $19.06 | $42.74 | 1,762,522 | — | — |
| 1999-05-11 | $19.53 | $43.81 | 1,556,309 | — | — |
| 1999-05-10 | $19.34 | $43.38 | 1,639,739 | — | — |
| 1999-05-07 | $19.20 | $43.06 | 2,224,273 | — | — |
| 1999-05-06 | $19.25 | $43.17 | 1,104,266 | — | — |
| 1999-05-05 | $19.39 | $43.49 | 1,473,928 | — | — |
| 1999-05-04 | $19.56 | $43.86 | 1,554,210 | — | — |
| 1999-05-03 | $19.72 | $44.23 | 1,494,655 | — | — |
| 1999-04-30 | $19.30 | $43.27 | 2,639,061 | — | — |
| 1999-04-29 | $19.53 | $43.81 | 3,352,938 | — | — |
| 1999-04-28 | $18.84 | $41.97 | 1,584,644 | — | — |
| 1999-04-27 | $18.18 | $40.48 | 2,297,208 | — | — |
| 1999-04-26 | $17.91 | $39.90 | 1,080,129 | — | — |
| 1999-04-23 | $18.25 | $40.64 | 1,018,212 | — | — |
| 1999-04-22 | $18.51 | $41.22 | 1,789,545 | — | — |
| 1999-04-21 | $18.20 | $40.53 | 1,854,348 | — | — |
| 1999-04-20 | $18.39 | $40.96 | 2,053,478 | — | — |
| 1999-04-19 | $18.84 | $41.97 | 3,465,227 | — | — |
| 1999-04-16 | $19.13 | $42.60 | 3,058,572 | — | — |
| 1999-04-15 | $18.99 | $42.29 | 2,849,210 | — | — |
| 1999-04-14 | $18.32 | $40.80 | 1,109,250 | — | — |
| 1999-04-13 | $18.49 | $41.17 | 964,429 | — | — |
| 1999-04-12 | $18.70 | $41.65 | 1,981,329 | — | — |
| 1999-04-09 | $18.53 | $41.28 | 1,721,595 | — | — |
| 1999-04-08 | $18.39 | $40.96 | 3,742,540 | — | — |
| 1999-04-07 | $18.18 | $40.48 | 2,085,223 | — | — |
| 1999-04-06 | $18.11 | $40.32 | 1,490,982 | — | — |
| 1999-04-05 | $18.18 | $40.48 | 1,546,339 | — | — |
| 1999-04-01 | $18.01 | $40.11 | 2,331,840 | — | — |
| 1999-03-31 | $18.01 | $40.11 | 1,455,301 | — | — |
| 1999-03-30 | $18.06 | $40.22 | 1,865,892 | — | — |
| 1999-03-29 | $18.32 | $40.80 | 3,036,009 | — | — |
| 1999-03-26 | $17.39 | $38.73 | 1,635,541 | — | — |
| 1999-03-25 | $17.18 | $38.25 | 2,205,645 | — | — |
| 1999-03-24 | $17.08 | $38.04 | 2,633,289 | — | — |
| 1999-03-23 | $16.99 | $37.83 | 3,091,629 | — | — |
| 1999-03-22 | $17.08 | $38.04 | 1,954,044 | — | — |
| 1999-03-19 | $16.84 | $37.51 | 1,630,819 | — | — |
| 1999-03-18 | $16.96 | $37.78 | 1,995,759 | — | — |
| 1999-03-17 | $16.70 | $37.19 | 1,374,495 | — | — |
| 1999-03-16 | $16.25 | $36.18 | 1,144,406 | — | — |
| 1999-03-15 | $16.32 | $36.34 | 1,295,262 | — | — |
| 1999-03-12 | $16.70 | $37.19 | 1,409,651 | — | — |
| 1999-03-11 | $16.72 | $37.24 | 4,284,309 | — | — |
| 1999-03-10 | $16.01 | $35.65 | 1,290,278 | — | — |
| 1999-03-09 | $15.32 | $34.11 | 1,203,175 | — | — |
| 1999-03-08 | $15.60 | $34.75 | 1,018,999 | — | — |
| 1999-03-05 | $15.27 | $34.01 | 2,087,322 | — | — |
| 1999-03-04 | $15.15 | $33.74 | 1,788,496 | — | — |
| 1999-03-03 | $14.94 | $33.27 | 2,483,745 | — | — |
| 1999-03-02 | $14.65 | $32.63 | 1,822,078 | — | — |
| 1999-03-01 | $14.82 | $33.00 | 1,563,917 | — | — |
| 1999-02-26 | $14.75 | $32.84 | 1,232,821 | — | — |
| 1999-02-25 | $14.79 | $32.95 | 1,087,212 | — | — |
| 1999-02-24 | $14.70 | $32.74 | 1,712,150 | — | — |
| 1999-02-23 | $14.75 | $32.84 | 1,223,901 | — | — |
| 1999-02-22 | $14.65 | $32.63 | 3,098,188 | — | — |
| 1999-02-19 | $14.44 | $32.15 | 3,986,270 | — | — |
| 1999-02-18 | $15.15 | $33.74 | 3,428,235 | — | — |
| 1999-02-17 | $15.15 | $33.74 | 1,521,153 | — | — |
| 1999-02-16 | $15.17 | $33.80 | 1,890,291 | — | — |
| 1999-02-12 | $15.13 | $33.69 | 2,359,125 | — | — |
| 1999-02-11 | $14.98 | $33.37 | 2,366,209 | — | — |
| 1999-02-10 | $15.27 | $34.01 | 1,307,593 | — | — |
| 1999-02-09 | $15.03 | $33.19 | 2,405,825 | — | — |
| 1999-02-08 | $15.34 | $33.87 | 1,887,405 | — | — |
| 1999-02-05 | $15.29 | $33.77 | 2,332,364 | — | — |
| 1999-02-04 | $14.96 | $33.03 | 2,437,308 | — | — |
| 1999-02-03 | $15.13 | $33.40 | 2,023,831 | — | — |
| 1999-02-02 | $14.67 | $32.40 | 2,875,971 | — | — |
| 1999-02-01 | $14.63 | $32.30 | 3,690,855 | — | — |
| 1999-01-29 | $14.72 | $32.51 | 3,266,884 | — | — |
| 1999-01-28 | $14.82 | $32.72 | 1,521,415 | — | — |
| 1999-01-27 | $14.98 | $33.08 | 2,540,677 | — | — |
| 1999-01-26 | $15.48 | $34.19 | 3,681,673 | — | — |
| 1999-01-25 | $15.51 | $34.24 | 2,048,493 | — | — |
| 1999-01-22 | $15.72 | $34.71 | 1,343,536 | — | — |
| 1999-01-21 | $15.53 | $34.29 | 2,353,353 | — | — |
| 1999-01-20 | $15.39 | $33.98 | 2,130,873 | — | — |
| 1999-01-19 | $15.25 | $33.66 | 2,961,237 | — | — |
| 1999-01-15 | $15.60 | $34.45 | 2,300,357 | — | — |
| 1999-01-14 | $15.53 | $34.29 | 4,111,940 | — | — |
| 1999-01-13 | $15.82 | $34.92 | 5,109,688 | — | — |
| 1999-01-12 | $15.77 | $34.82 | 2,629,354 | — | — |
| 1999-01-11 | $15.82 | $34.92 | 2,207,220 | — | — |
| 1999-01-08 | $16.13 | $35.61 | 2,950,218 | — | — |
| 1999-01-07 | $16.25 | $35.87 | 3,338,246 | — | — |
| 1999-01-06 | $16.70 | $36.87 | 2,372,505 | — | — |
| 1999-01-05 | $16.25 | $35.87 | 1,267,190 | — | — |
| 1999-01-04 | $16.41 | $36.24 | 2,028,816 | — | — |