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
- 1972-06-01 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 | $15.75 | $45.18 | 993,431 | — | — |
| 1999-12-30 | $15.48 | $44.40 | 1,690,446 | — | — |
| 1999-12-29 | $15.43 | $44.25 | 1,759,133 | — | — |
| 1999-12-28 | $15.55 | $44.60 | 913,219 | — | — |
| 1999-12-27 | $15.63 | $44.83 | 1,312,896 | — | — |
| 1999-12-23 | $15.29 | $43.86 | 1,995,621 | — | — |
| 1999-12-22 | $15.20 | $43.59 | 1,805,693 | — | — |
| 1999-12-21 | $15.35 | $44.01 | 1,167,685 | — | — |
| 1999-12-20 | $15.48 | $44.40 | 1,359,917 | — | — |
| 1999-12-17 | $15.35 | $44.01 | 1,723,637 | — | — |
| 1999-12-16 | $15.84 | $45.41 | 846,375 | — | — |
| 1999-12-15 | $15.73 | $45.10 | 1,183,819 | — | — |
| 1999-12-14 | $15.65 | $44.87 | 1,438,285 | — | — |
| 1999-12-13 | $15.90 | $45.59 | 639,391 | — | — |
| 1999-12-10 | $15.92 | $45.65 | 666,590 | — | — |
| 1999-12-09 | $15.85 | $45.45 | 791,518 | — | — |
| 1999-12-08 | $16.30 | $46.74 | 1,654,028 | — | — |
| 1999-12-07 | $16.12 | $46.23 | 935,346 | — | — |
| 1999-12-06 | $16.55 | $47.47 | 454,074 | — | — |
| 1999-12-03 | $16.81 | $48.21 | 1,145,557 | — | — |
| 1999-12-02 | $16.59 | $47.58 | 945,949 | — | — |
| 1999-12-01 | $16.62 | $47.67 | 998,963 | — | — |
| 1999-11-30 | $16.80 | $48.17 | 1,559,525 | — | — |
| 1999-11-29 | $16.47 | $47.24 | 952,864 | — | — |
| 1999-11-26 | $16.55 | $47.47 | 545,811 | — | — |
| 1999-11-24 | $16.83 | $48.25 | 1,081,480 | — | — |
| 1999-11-23 | $16.80 | $48.17 | 1,326,265 | — | — |
| 1999-11-22 | $16.95 | $48.60 | 1,044,601 | — | — |
| 1999-11-19 | $17.34 | $49.73 | 764,319 | — | — |
| 1999-11-18 | $17.34 | $49.73 | 1,915,409 | — | — |
| 1999-11-17 | $17.20 | $49.34 | 2,286,505 | — | — |
| 1999-11-16 | $17.53 | $50.27 | 1,895,125 | — | — |
| 1999-11-15 | $16.62 | $47.67 | 1,361,761 | — | — |
| 1999-11-12 | $16.34 | $46.85 | 1,931,543 | — | — |
| 1999-11-11 | $16.16 | $46.35 | 2,570,935 | — | — |
| 1999-11-10 | $15.84 | $45.41 | 1,051,976 | — | — |
| 1999-11-09 | $15.48 | $44.40 | 887,403 | — | — |
| 1999-11-08 | $15.52 | $44.52 | 1,826,899 | — | — |
| 1999-11-05 | $15.39 | $44.13 | 1,758,211 | — | — |
| 1999-11-04 | $15.56 | $44.64 | 2,058,776 | — | — |
| 1999-11-03 | $15.88 | $45.26 | 2,750,720 | — | — |
| 1999-11-02 | $16.05 | $45.76 | 1,594,560 | — | — |
| 1999-11-01 | $15.94 | $45.45 | 1,135,415 | — | — |
| 1999-10-29 | $16.32 | $46.53 | 1,902,962 | — | — |
| 1999-10-28 | $16.11 | $45.91 | 1,473,781 | — | — |
| 1999-10-27 | $16.30 | $46.45 | 854,673 | — | — |
| 1999-10-26 | $16.09 | $45.88 | 1,788,637 | — | — |
| 1999-10-25 | $16.07 | $45.80 | 2,521,609 | — | — |
| 1999-10-22 | $16.46 | $46.92 | 1,792,325 | — | — |
| 1999-10-21 | $16.16 | $46.07 | 3,782,874 | — | — |
| 1999-10-20 | $15.86 | $45.22 | 8,215,743 | — | — |
| 1999-10-19 | $15.18 | $43.29 | 20,266,452 | — | — |
| 1999-10-18 | $17.91 | $51.05 | 928,431 | — | — |
| 1999-10-15 | $18.00 | $51.32 | 531,520 | — | — |
| 1999-10-14 | $18.61 | $53.06 | 1,270,946 | — | — |
| 1999-10-13 | $18.57 | $52.95 | 1,445,200 | — | — |
| 1999-10-12 | $18.79 | $53.57 | 1,060,274 | — | — |
| 1999-10-11 | $19.14 | $54.57 | 1,238,216 | — | — |
| 1999-10-08 | $19.09 | $54.42 | 695,632 | — | — |
| 1999-10-07 | $19.01 | $54.18 | 707,157 | — | — |
| 1999-10-06 | $19.28 | $54.96 | 1,638,815 | — | — |
| 1999-10-05 | $18.98 | $54.11 | 1,377,896 | — | — |
| 1999-10-04 | $18.82 | $53.64 | 701,625 | — | — |
| 1999-10-01 | $18.68 | $53.26 | 826,092 | — | — |
| 1999-09-30 | $18.72 | $53.37 | 1,452,576 | — | — |
| 1999-09-29 | $18.82 | $53.64 | 1,752,679 | — | — |
| 1999-09-28 | $18.78 | $53.53 | 1,472,859 | — | — |
| 1999-09-27 | $19.16 | $54.61 | 957,013 | — | — |
| 1999-09-24 | $18.72 | $53.37 | 1,758,211 | — | — |
| 1999-09-23 | $19.21 | $54.76 | 2,328,455 | — | — |
| 1999-09-22 | $20.05 | $57.16 | 1,014,636 | — | — |
| 1999-09-21 | $20.31 | $57.89 | 1,167,224 | — | — |
| 1999-09-20 | $20.61 | $58.74 | 836,695 | — | — |
| 1999-09-17 | $20.61 | $58.74 | 1,231,762 | — | — |
| 1999-09-16 | $20.24 | $57.70 | 1,270,485 | — | — |
| 1999-09-15 | $20.09 | $57.28 | 1,943,990 | — | — |
| 1999-09-14 | $20.07 | $57.20 | 2,518,843 | — | — |
| 1999-09-13 | $20.47 | $58.36 | 1,021,551 | — | — |
| 1999-09-10 | $20.81 | $59.32 | 764,319 | — | — |
| 1999-09-09 | $20.92 | $59.63 | 1,471,015 | — | — |
| 1999-09-08 | $21.23 | $60.52 | 1,424,455 | — | — |
| 1999-09-07 | $21.00 | $59.87 | 881,411 | — | — |
| 1999-09-03 | $20.80 | $59.29 | 1,450,271 | — | — |
| 1999-09-02 | $20.61 | $58.74 | 1,122,969 | — | — |
| 1999-09-01 | $21.08 | $60.10 | 724,674 | — | — |
| 1999-08-31 | $21.26 | $60.60 | 1,026,161 | — | — |
| 1999-08-30 | $21.06 | $60.02 | 606,661 | — | — |
| 1999-08-27 | $21.10 | $60.14 | 607,583 | — | — |
| 1999-08-26 | $21.27 | $60.64 | 672,583 | — | — |
| 1999-08-25 | $21.68 | $61.80 | 779,993 | — | — |
| 1999-08-24 | $21.69 | $61.84 | 2,655,757 | — | — |
| 1999-08-23 | $21.45 | $61.14 | 825,631 | — | — |
| 1999-08-20 | $21.08 | $60.10 | 673,044 | — | — |
| 1999-08-19 | $21.11 | $60.17 | 849,602 | — | — |
| 1999-08-18 | $21.25 | $60.56 | 930,736 | — | — |
| 1999-08-17 | $21.15 | $60.29 | 900,772 | — | — |
| 1999-08-16 | $21.15 | $60.29 | 1,100,380 | — | — |
| 1999-08-13 | $21.25 | $60.56 | 993,892 | — | — |
| 1999-08-12 | $20.96 | $59.75 | 1,303,215 | — | — |
| 1999-08-11 | $21.37 | $60.91 | 2,240,867 | — | — |
| 1999-08-10 | $20.95 | $59.71 | 1,668,319 | — | — |
| 1999-08-09 | $21.04 | $59.98 | 1,137,259 | — | — |
| 1999-08-06 | $21.10 | $60.14 | 3,077,561 | — | — |
| 1999-08-05 | $21.20 | $60.45 | 1,530,022 | — | — |
| 1999-08-04 | $21.54 | $61.14 | 1,472,398 | — | — |
| 1999-08-03 | $21.75 | $61.72 | 1,720,871 | — | — |
| 1999-08-02 | $21.42 | $60.79 | 618,186 | — | — |
| 1999-07-30 | $21.46 | $60.91 | 1,294,457 | — | — |
| 1999-07-29 | $21.76 | $61.76 | 1,102,224 | — | — |
| 1999-07-28 | $22.07 | $62.64 | 2,321,540 | — | — |
| 1999-07-27 | $22.23 | $63.10 | 1,719,027 | — | — |
| 1999-07-26 | $21.83 | $61.95 | 2,369,022 | — | — |
| 1999-07-23 | $21.56 | $61.18 | 1,632,361 | — | — |
| 1999-07-22 | $21.20 | $60.18 | 1,863,317 | — | — |
| 1999-07-21 | $21.80 | $61.87 | 1,840,267 | — | — |
| 1999-07-20 | $20.73 | $58.83 | 1,281,088 | — | — |
| 1999-07-19 | $21.43 | $60.83 | 1,286,159 | — | — |
| 1999-07-16 | $21.25 | $60.29 | 1,329,031 | — | — |
| 1999-07-15 | $21.00 | $59.60 | 2,035,266 | — | — |
| 1999-07-14 | $21.04 | $59.72 | 1,957,359 | — | — |
| 1999-07-13 | $20.82 | $59.10 | 705,774 | — | — |
| 1999-07-12 | $20.88 | $59.25 | 1,645,730 | — | — |
| 1999-07-09 | $20.82 | $59.10 | 1,357,612 | — | — |
| 1999-07-08 | $20.53 | $58.25 | 1,911,721 | — | — |
| 1999-07-07 | $20.61 | $58.48 | 1,234,067 | — | — |
| 1999-07-06 | $20.59 | $58.45 | 2,747,493 | — | — |
| 1999-07-02 | $20.55 | $58.33 | 1,672,006 | — | — |
| 1999-07-01 | $20.19 | $57.29 | 3,143,022 | — | — |
| 1999-06-30 | $19.96 | $56.64 | 1,526,795 | — | — |
| 1999-06-29 | $20.36 | $57.79 | 2,287,427 | — | — |
| 1999-06-28 | $20.12 | $57.10 | 1,202,259 | — | — |
| 1999-06-25 | $20.00 | $56.75 | 3,346,318 | — | — |
| 1999-06-24 | $19.81 | $56.21 | 1,768,814 | — | — |
| 1999-06-23 | $19.84 | $56.29 | 892,013 | — | — |
| 1999-06-22 | $19.89 | $56.45 | 1,407,860 | — | — |
| 1999-06-21 | $19.86 | $56.37 | 1,321,655 | — | — |
| 1999-06-18 | $19.88 | $56.41 | 2,805,117 | — | — |
| 1999-06-17 | $19.31 | $54.79 | 1,238,677 | — | — |
| 1999-06-16 | $18.85 | $53.48 | 998,041 | — | — |
| 1999-06-15 | $18.66 | $52.94 | 3,100,150 | — | — |
| 1999-06-14 | $18.66 | $52.94 | 672,122 | — | — |
| 1999-06-11 | $18.57 | $52.71 | 1,265,875 | — | — |
| 1999-06-10 | $18.71 | $53.10 | 699,781 | — | — |
| 1999-06-09 | $18.99 | $53.91 | 402,904 | — | — |
| 1999-06-08 | $19.05 | $54.06 | 366,025 | — | — |
| 1999-06-07 | $19.37 | $54.98 | 896,162 | — | — |
| 1999-06-04 | $19.33 | $54.87 | 637,548 | — | — |
| 1999-06-03 | $19.29 | $54.75 | 919,673 | — | — |
| 1999-06-02 | $18.82 | $53.41 | 1,152,472 | — | — |
| 1999-06-01 | $18.75 | $53.21 | 969,920 | — | — |
| 1999-05-28 | $18.91 | $53.67 | 921,517 | — | — |
| 1999-05-27 | $18.56 | $52.67 | 912,758 | — | — |
| 1999-05-26 | $18.63 | $52.87 | 886,942 | — | — |
| 1999-05-25 | $18.49 | $52.48 | 1,598,709 | — | — |
| 1999-05-24 | $18.44 | $52.33 | 2,141,293 | — | — |
| 1999-05-21 | $18.44 | $52.33 | 1,935,231 | — | — |
| 1999-05-20 | $19.43 | $55.14 | 1,548,922 | — | — |
| 1999-05-19 | $18.71 | $53.10 | 921,517 | — | — |
| 1999-05-18 | $19.05 | $54.06 | 1,044,601 | — | — |
| 1999-05-17 | $18.97 | $53.83 | 2,069,379 | — | — |
| 1999-05-14 | $19.06 | $54.10 | 1,101,302 | — | — |
| 1999-05-13 | $18.89 | $53.60 | 1,060,735 | — | — |
| 1999-05-12 | $19.32 | $54.83 | 2,181,399 | — | — |
| 1999-05-11 | $19.62 | $55.68 | 682,724 | — | — |
| 1999-05-10 | $19.65 | $55.75 | 1,317,506 | — | — |
| 1999-05-07 | $19.84 | $56.29 | 940,417 | — | — |
| 1999-05-06 | $19.66 | $55.79 | 1,073,182 | — | — |
| 1999-05-05 | $20.01 | $56.52 | 1,316,584 | — | — |
| 1999-05-04 | $19.60 | $55.37 | 1,183,358 | — | — |
| 1999-05-03 | $20.01 | $56.52 | 1,888,210 | — | — |
| 1999-04-30 | $19.89 | $56.18 | 1,998,387 | — | — |
| 1999-04-29 | $19.77 | $55.83 | 1,994,699 | — | — |
| 1999-04-28 | $19.50 | $55.07 | 3,608,620 | — | — |
| 1999-04-27 | $19.13 | $54.03 | 1,457,647 | — | — |
| 1999-04-26 | $18.72 | $52.88 | 935,807 | — | — |
| 1999-04-23 | $18.86 | $53.27 | 1,748,992 | — | — |
| 1999-04-22 | $18.85 | $53.23 | 1,617,610 | — | — |
| 1999-04-21 | $19.08 | $53.88 | 1,499,136 | — | — |
| 1999-04-20 | $19.20 | $54.22 | 2,120,549 | — | — |
| 1999-04-19 | $19.60 | $55.37 | 4,435,173 | — | — |
| 1999-04-16 | $19.17 | $54.15 | 3,107,987 | — | — |
| 1999-04-15 | $18.52 | $52.31 | 4,579,924 | — | — |
| 1999-04-14 | $17.48 | $49.36 | 3,757,059 | — | — |
| 1999-04-13 | $17.03 | $48.10 | 2,070,301 | — | — |
| 1999-04-12 | $17.14 | $48.40 | 2,857,209 | — | — |
| 1999-04-09 | $16.80 | $47.45 | 659,214 | — | — |
| 1999-04-08 | $16.58 | $46.83 | 987,438 | — | — |
| 1999-04-07 | $16.20 | $45.76 | 1,194,422 | — | — |
| 1999-04-06 | $16.15 | $45.61 | 896,623 | — | — |
| 1999-04-05 | $16.27 | $45.95 | 3,345,396 | — | — |
| 1999-04-01 | $15.84 | $44.73 | 1,295,840 | — | — |
| 1999-03-31 | $15.51 | $43.81 | 2,280,973 | — | — |
| 1999-03-30 | $15.21 | $42.96 | 1,093,004 | — | — |
| 1999-03-29 | $15.47 | $43.69 | 1,680,304 | — | — |
| 1999-03-26 | $14.95 | $42.24 | 1,246,514 | — | — |
| 1999-03-25 | $14.68 | $41.47 | 632,938 | — | — |
| 1999-03-24 | $14.66 | $41.39 | 577,158 | — | — |
| 1999-03-23 | $14.63 | $41.32 | 923,361 | — | — |
| 1999-03-22 | $14.66 | $41.39 | 425,493 | — | — |
| 1999-03-19 | $14.71 | $41.55 | 832,546 | — | — |
| 1999-03-18 | $14.79 | $41.78 | 1,257,578 | — | — |
| 1999-03-17 | $14.76 | $41.70 | 2,129,307 | — | — |
| 1999-03-16 | $14.57 | $41.17 | 979,601 | — | — |
| 1999-03-15 | $15.04 | $42.47 | 917,829 | — | — |
| 1999-03-12 | $15.05 | $42.51 | 1,767,892 | — | — |
| 1999-03-11 | $14.87 | $42.01 | 1,982,252 | — | — |
| 1999-03-10 | $14.85 | $41.93 | 1,049,211 | — | — |
| 1999-03-09 | $14.90 | $42.08 | 1,389,420 | — | — |
| 1999-03-08 | $15.17 | $42.85 | 976,374 | — | — |
| 1999-03-05 | $15.16 | $42.81 | 651,838 | — | — |
| 1999-03-04 | $14.78 | $41.74 | 934,424 | — | — |
| 1999-03-03 | $14.94 | $42.20 | 1,277,861 | — | — |
| 1999-03-02 | $14.81 | $41.82 | 1,119,742 | — | — |
| 1999-03-01 | $14.82 | $41.85 | 1,087,012 | — | — |
| 1999-02-26 | $15.05 | $42.51 | 1,848,565 | — | — |
| 1999-02-25 | $14.87 | $42.01 | 1,356,229 | — | — |
| 1999-02-24 | $14.52 | $41.01 | 969,920 | — | — |
| 1999-02-23 | $14.94 | $42.20 | 1,221,159 | — | — |
| 1999-02-22 | $14.79 | $41.78 | 1,190,734 | — | — |
| 1999-02-19 | $14.62 | $41.28 | 1,388,498 | — | — |
| 1999-02-18 | $14.09 | $39.79 | 1,004,034 | — | — |
| 1999-02-17 | $14.14 | $39.94 | 1,382,966 | — | — |
| 1999-02-16 | $14.25 | $40.25 | 1,429,987 | — | — |
| 1999-02-12 | $14.40 | $40.67 | 1,458,569 | — | — |
| 1999-02-11 | $14.79 | $41.78 | 1,331,797 | — | — |
| 1999-02-10 | $14.70 | $41.51 | 1,596,404 | — | — |
| 1999-02-09 | $14.57 | $41.17 | 981,906 | — | — |
| 1999-02-08 | $14.53 | $41.05 | 577,619 | — | — |
| 1999-02-05 | $14.49 | $40.94 | 2,654,835 | — | — |
| 1999-02-04 | $14.10 | $39.82 | 2,748,415 | — | — |
| 1999-02-03 | $13.84 | $38.83 | 2,381,007 | — | — |
| 1999-02-02 | $13.99 | $39.25 | 4,600,668 | — | — |
| 1999-02-01 | $14.49 | $40.65 | 2,369,944 | — | — |
| 1999-01-29 | $15.10 | $42.36 | 1,436,441 | — | — |
| 1999-01-28 | $15.12 | $42.40 | 1,799,239 | — | — |
| 1999-01-27 | $15.42 | $43.24 | 1,196,266 | — | — |
| 1999-01-26 | $15.56 | $43.66 | 2,044,024 | — | — |
| 1999-01-25 | $15.13 | $42.44 | 1,792,786 | — | — |
| 1999-01-22 | $15.40 | $43.20 | 2,065,230 | — | — |
| 1999-01-21 | $15.47 | $43.39 | 1,862,856 | — | — |
| 1999-01-20 | $15.63 | $43.85 | 1,234,528 | — | — |
| 1999-01-19 | $15.42 | $43.24 | 1,059,352 | — | — |
| 1999-01-15 | $15.52 | $43.54 | 820,560 | — | — |
| 1999-01-14 | $14.98 | $42.02 | 785,064 | — | — |
| 1999-01-13 | $15.02 | $42.14 | 988,821 | — | — |
| 1999-01-12 | $15.16 | $42.52 | 705,774 | — | — |
| 1999-01-11 | $15.61 | $43.77 | 1,319,811 | — | — |
| 1999-01-08 | $15.51 | $43.51 | 1,490,838 | — | — |
| 1999-01-07 | $15.54 | $43.58 | 733,433 | — | — |
| 1999-01-06 | $15.75 | $44.19 | 1,606,546 | — | — |
| 1999-01-05 | $15.39 | $43.16 | 858,361 | — | — |
| 1999-01-04 | $15.50 | $43.47 | 2,185,548 | — | — |