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 | $12.88 | $91.11 | 275,800 | — | — |
| 1999-12-30 | $12.84 | $90.89 | 833,800 | — | — |
| 1999-12-29 | $12.69 | $89.79 | 468,200 | — | — |
| 1999-12-28 | $12.84 | $90.89 | 422,800 | — | — |
| 1999-12-27 | $12.84 | $90.89 | 695,000 | — | — |
| 1999-12-23 | $12.91 | $91.33 | 666,000 | — | — |
| 1999-12-22 | $12.78 | $90.45 | 600,200 | — | — |
| 1999-12-21 | $12.88 | $91.11 | 1,360,800 | — | — |
| 1999-12-20 | $12.75 | $90.23 | 1,462,000 | — | — |
| 1999-12-17 | $12.72 | $90.01 | 2,443,600 | — | — |
| 1999-12-16 | $12.69 | $89.79 | 2,005,800 | — | — |
| 1999-12-15 | $12.50 | $88.46 | 2,169,000 | — | — |
| 1999-12-14 | $12.38 | $87.57 | 1,920,200 | — | — |
| 1999-12-13 | $11.94 | $84.48 | 2,154,400 | — | — |
| 1999-12-10 | $12.41 | $87.80 | 1,323,000 | — | — |
| 1999-12-09 | $12.53 | $88.68 | 1,682,800 | — | — |
| 1999-12-08 | $12.81 | $90.67 | 1,083,600 | — | — |
| 1999-12-07 | $13.03 | $92.22 | 1,929,200 | — | — |
| 1999-12-06 | $13.28 | $93.99 | 1,322,600 | — | — |
| 1999-12-03 | $13.53 | $95.76 | 1,191,600 | — | — |
| 1999-12-02 | $13.47 | $95.31 | 1,446,800 | — | — |
| 1999-12-01 | $13.65 | $96.59 | 2,202,400 | — | — |
| 1999-11-30 | $13.78 | $97.53 | 1,754,800 | — | — |
| 1999-11-29 | $13.47 | $95.31 | 1,619,000 | — | — |
| 1999-11-26 | $13.47 | $95.31 | 612,200 | — | — |
| 1999-11-24 | $13.59 | $96.20 | 1,417,800 | — | — |
| 1999-11-23 | $13.41 | $94.87 | 855,200 | — | — |
| 1999-11-22 | $13.50 | $95.54 | 1,575,400 | — | — |
| 1999-11-19 | $13.66 | $96.64 | 1,356,400 | — | — |
| 1999-11-18 | $13.69 | $96.86 | 1,070,600 | — | — |
| 1999-11-17 | $13.78 | $97.53 | 958,000 | — | — |
| 1999-11-16 | $13.84 | $97.97 | 844,000 | — | — |
| 1999-11-15 | $13.88 | $98.19 | 791,400 | — | — |
| 1999-11-12 | $13.94 | $98.63 | 753,600 | — | — |
| 1999-11-11 | $13.94 | $98.63 | 2,245,000 | — | — |
| 1999-11-10 | $14.16 | $100.18 | 831,400 | — | — |
| 1999-11-09 | $14.47 | $102.39 | 1,439,400 | — | — |
| 1999-11-08 | $14.47 | $102.39 | 5,481,600 | — | — |
| 1999-11-05 | $14.66 | $102.66 | 758,800 | — | — |
| 1999-11-04 | $14.50 | $101.56 | 1,338,800 | — | — |
| 1999-11-03 | $14.84 | $103.97 | 972,800 | — | — |
| 1999-11-02 | $14.97 | $104.85 | 1,379,600 | — | — |
| 1999-11-01 | $14.84 | $103.97 | 796,600 | — | — |
| 1999-10-29 | $14.97 | $104.85 | 1,229,600 | — | — |
| 1999-10-28 | $15.00 | $105.06 | 2,460,400 | — | — |
| 1999-10-27 | $14.75 | $103.31 | 1,773,600 | — | — |
| 1999-10-26 | $14.50 | $101.56 | 1,326,600 | — | — |
| 1999-10-25 | $14.47 | $101.34 | 965,600 | — | — |
| 1999-10-22 | $14.34 | $100.47 | 1,054,000 | — | — |
| 1999-10-21 | $14.28 | $100.03 | 1,131,600 | — | — |
| 1999-10-20 | $14.41 | $100.91 | 1,652,400 | — | — |
| 1999-10-19 | $14.16 | $99.15 | 1,357,400 | — | — |
| 1999-10-18 | $14.50 | $101.56 | 761,000 | — | — |
| 1999-10-15 | $14.22 | $99.59 | 1,425,000 | — | — |
| 1999-10-14 | $14.28 | $100.03 | 1,152,600 | — | — |
| 1999-10-13 | $14.13 | $98.94 | 1,024,000 | — | — |
| 1999-10-12 | $13.94 | $97.62 | 795,600 | — | — |
| 1999-10-11 | $13.97 | $97.84 | 738,800 | — | — |
| 1999-10-08 | $14.28 | $100.03 | 821,200 | — | — |
| 1999-10-07 | $14.22 | $99.59 | 690,400 | — | — |
| 1999-10-06 | $14.47 | $101.34 | 1,287,600 | — | — |
| 1999-10-05 | $14.41 | $100.91 | 1,294,800 | — | — |
| 1999-10-04 | $14.81 | $103.75 | 1,066,600 | — | — |
| 1999-10-01 | $14.53 | $101.78 | 1,008,200 | — | — |
| 1999-09-30 | $14.47 | $101.34 | 1,219,200 | — | — |
| 1999-09-29 | $14.09 | $98.72 | 1,813,400 | — | — |
| 1999-09-28 | $14.41 | $100.91 | 1,818,200 | — | — |
| 1999-09-27 | $14.53 | $101.78 | 1,755,400 | — | — |
| 1999-09-24 | $15.00 | $105.06 | 1,476,800 | — | — |
| 1999-09-23 | $15.09 | $105.72 | 2,255,600 | — | — |
| 1999-09-22 | $15.28 | $107.03 | 1,186,600 | — | — |
| 1999-09-21 | $15.22 | $106.60 | 1,315,000 | — | — |
| 1999-09-20 | $15.31 | $107.25 | 838,200 | — | — |
| 1999-09-17 | $15.47 | $108.35 | 1,405,800 | — | — |
| 1999-09-16 | $15.28 | $107.03 | 1,360,200 | — | — |
| 1999-09-15 | $15.28 | $107.03 | 1,515,200 | — | — |
| 1999-09-14 | $15.09 | $105.72 | 1,545,600 | — | — |
| 1999-09-13 | $14.97 | $104.85 | 1,162,800 | — | — |
| 1999-09-10 | $15.09 | $105.72 | 2,044,200 | — | — |
| 1999-09-09 | $14.94 | $104.63 | 2,269,200 | — | — |
| 1999-09-08 | $14.66 | $102.66 | 1,317,400 | — | — |
| 1999-09-07 | $14.72 | $103.09 | 503,000 | — | — |
| 1999-09-03 | $15.03 | $105.28 | 1,423,000 | — | — |
| 1999-09-02 | $14.84 | $103.97 | 765,200 | — | — |
| 1999-09-01 | $15.00 | $105.06 | 1,250,200 | — | — |
| 1999-08-31 | $14.91 | $104.41 | 1,295,400 | — | — |
| 1999-08-30 | $14.97 | $104.85 | 569,600 | — | — |
| 1999-08-27 | $14.97 | $104.85 | 685,600 | — | — |
| 1999-08-26 | $15.13 | $105.94 | 795,000 | — | — |
| 1999-08-25 | $15.38 | $107.69 | 779,600 | — | — |
| 1999-08-24 | $15.03 | $105.28 | 531,000 | — | — |
| 1999-08-23 | $15.09 | $105.72 | 1,054,000 | — | — |
| 1999-08-20 | $15.03 | $105.28 | 1,133,200 | — | — |
| 1999-08-19 | $14.63 | $102.44 | 965,000 | — | — |
| 1999-08-18 | $14.38 | $100.69 | 689,000 | — | — |
| 1999-08-17 | $14.47 | $101.34 | 483,200 | — | — |
| 1999-08-16 | $14.41 | $100.91 | 494,800 | — | — |
| 1999-08-13 | $14.66 | $102.66 | 661,000 | — | — |
| 1999-08-12 | $14.78 | $103.53 | 673,800 | — | — |
| 1999-08-11 | $14.97 | $104.85 | 680,000 | — | — |
| 1999-08-10 | $14.81 | $103.75 | 653,800 | — | — |
| 1999-08-09 | $15.03 | $105.28 | 5,022,600 | — | — |
| 1999-08-06 | $15.28 | $105.98 | 655,000 | — | — |
| 1999-08-05 | $15.28 | $105.98 | 1,308,800 | — | — |
| 1999-08-04 | $15.22 | $105.55 | 635,600 | — | — |
| 1999-08-03 | $15.31 | $106.20 | 498,800 | — | — |
| 1999-08-02 | $15.31 | $106.20 | 666,200 | — | — |
| 1999-07-30 | $15.16 | $105.12 | 1,086,800 | — | — |
| 1999-07-29 | $15.13 | $104.90 | 529,000 | — | — |
| 1999-07-28 | $15.34 | $106.42 | 955,200 | — | — |
| 1999-07-27 | $15.50 | $107.50 | 878,800 | — | — |
| 1999-07-26 | $15.66 | $108.58 | 1,603,600 | — | — |
| 1999-07-23 | $15.25 | $105.77 | 565,400 | — | — |
| 1999-07-22 | $15.22 | $105.55 | 691,800 | — | — |
| 1999-07-21 | $15.19 | $105.33 | 865,200 | — | — |
| 1999-07-20 | $14.94 | $103.60 | 937,400 | — | — |
| 1999-07-19 | $15.06 | $104.47 | 427,800 | — | — |
| 1999-07-16 | $15.03 | $104.25 | 503,600 | — | — |
| 1999-07-15 | $15.22 | $105.55 | 554,400 | — | — |
| 1999-07-14 | $15.19 | $105.33 | 2,086,400 | — | — |
| 1999-07-13 | $15.25 | $105.77 | 3,170,800 | — | — |
| 1999-07-12 | $15.47 | $107.28 | 786,000 | — | — |
| 1999-07-09 | $15.72 | $109.02 | 550,200 | — | — |
| 1999-07-08 | $15.56 | $107.93 | 594,400 | — | — |
| 1999-07-07 | $15.69 | $108.80 | 438,000 | — | — |
| 1999-07-06 | $15.69 | $108.80 | 598,400 | — | — |
| 1999-07-02 | $15.78 | $109.45 | 556,000 | — | — |
| 1999-07-01 | $15.78 | $109.45 | 1,788,200 | — | — |
| 1999-06-30 | $15.63 | $108.37 | 963,600 | — | — |
| 1999-06-29 | $16.03 | $111.19 | 929,400 | — | — |
| 1999-06-28 | $16.00 | $110.97 | 397,600 | — | — |
| 1999-06-25 | $16.13 | $111.84 | 674,000 | — | — |
| 1999-06-24 | $16.06 | $111.40 | 834,600 | — | — |
| 1999-06-23 | $16.25 | $112.70 | 755,000 | — | — |
| 1999-06-22 | $16.03 | $111.19 | 971,800 | — | — |
| 1999-06-21 | $15.91 | $110.32 | 915,200 | — | — |
| 1999-06-18 | $16.38 | $113.57 | 1,140,200 | — | — |
| 1999-06-17 | $16.44 | $114.00 | 951,000 | — | — |
| 1999-06-16 | $16.56 | $114.87 | 1,060,200 | — | — |
| 1999-06-15 | $16.50 | $114.44 | 981,600 | — | — |
| 1999-06-14 | $16.41 | $113.79 | 466,600 | — | — |
| 1999-06-11 | $16.31 | $113.14 | 910,200 | — | — |
| 1999-06-10 | $16.13 | $111.84 | 909,000 | — | — |
| 1999-06-09 | $16.47 | $114.22 | 461,000 | — | — |
| 1999-06-08 | $16.50 | $114.44 | 1,552,600 | — | — |
| 1999-06-07 | $16.56 | $114.87 | 837,600 | — | — |
| 1999-06-04 | $16.53 | $114.65 | 1,140,000 | — | — |
| 1999-06-03 | $16.25 | $112.70 | 584,000 | — | — |
| 1999-06-02 | $16.28 | $112.92 | 1,104,800 | — | — |
| 1999-06-01 | $16.25 | $112.70 | 1,719,400 | — | — |
| 1999-05-28 | $16.22 | $112.49 | 1,069,800 | — | — |
| 1999-05-27 | $15.91 | $110.32 | 1,555,600 | — | — |
| 1999-05-26 | $16.34 | $113.35 | 1,254,800 | — | — |
| 1999-05-25 | $16.16 | $112.05 | 2,011,000 | — | — |
| 1999-05-24 | $16.19 | $112.27 | 1,257,000 | — | — |
| 1999-05-21 | $16.16 | $112.05 | 1,649,000 | — | — |
| 1999-05-20 | $15.97 | $110.75 | 2,072,400 | — | — |
| 1999-05-19 | $16.38 | $113.57 | 1,067,400 | — | — |
| 1999-05-18 | $15.94 | $110.54 | 1,446,400 | — | — |
| 1999-05-17 | $16.00 | $110.97 | 946,200 | — | — |
| 1999-05-14 | $15.75 | $109.23 | 751,800 | — | — |
| 1999-05-13 | $16.09 | $111.62 | 678,400 | — | — |
| 1999-05-12 | $15.81 | $109.67 | 815,000 | — | — |
| 1999-05-11 | $15.75 | $109.23 | 1,728,600 | — | — |
| 1999-05-10 | $15.75 | $109.23 | 4,798,400 | — | — |
| 1999-05-07 | $15.53 | $106.68 | 1,432,800 | — | — |
| 1999-05-06 | $15.56 | $106.89 | 4,211,000 | — | — |
| 1999-05-05 | $15.72 | $107.97 | 1,062,000 | — | — |
| 1999-05-04 | $15.47 | $106.25 | 1,220,600 | — | — |
| 1999-05-03 | $15.56 | $106.89 | 866,400 | — | — |
| 1999-04-30 | $15.63 | $107.32 | 1,430,400 | — | — |
| 1999-04-29 | $15.22 | $104.53 | 751,000 | — | — |
| 1999-04-28 | $15.25 | $104.75 | 964,200 | — | — |
| 1999-04-27 | $15.28 | $104.96 | 1,825,800 | — | — |
| 1999-04-26 | $15.28 | $104.96 | 955,000 | — | — |
| 1999-04-23 | $15.41 | $105.82 | 638,600 | — | — |
| 1999-04-22 | $15.53 | $106.68 | 1,076,000 | — | — |
| 1999-04-21 | $15.59 | $107.11 | 2,110,600 | — | — |
| 1999-04-20 | $15.84 | $108.82 | 1,005,800 | — | — |
| 1999-04-19 | $15.19 | $104.32 | 1,428,800 | — | — |
| 1999-04-16 | $15.22 | $104.53 | 1,211,000 | — | — |
| 1999-04-15 | $15.25 | $104.75 | 5,809,000 | — | — |
| 1999-04-14 | $14.88 | $102.17 | 1,551,400 | — | — |
| 1999-04-13 | $14.84 | $101.96 | 1,117,400 | — | — |
| 1999-04-12 | $14.91 | $102.38 | 1,199,400 | — | — |
| 1999-04-09 | $14.94 | $102.60 | 1,134,800 | — | — |
| 1999-04-08 | $14.72 | $101.10 | 1,926,400 | — | — |
| 1999-04-07 | $14.19 | $97.45 | 870,600 | — | — |
| 1999-04-06 | $14.34 | $98.52 | 1,210,000 | — | — |
| 1999-04-05 | $14.44 | $99.17 | 1,185,200 | — | — |
| 1999-04-01 | $13.88 | $95.30 | 1,199,600 | — | — |
| 1999-03-31 | $13.75 | $94.44 | 601,600 | — | — |
| 1999-03-30 | $14.16 | $97.23 | 1,418,200 | — | — |
| 1999-03-29 | $14.50 | $99.59 | 501,400 | — | — |
| 1999-03-26 | $14.53 | $99.81 | 603,000 | — | — |
| 1999-03-25 | $14.97 | $102.81 | 1,070,600 | — | — |
| 1999-03-24 | $14.91 | $102.38 | 925,600 | — | — |
| 1999-03-23 | $14.47 | $99.38 | 411,000 | — | — |
| 1999-03-22 | $14.63 | $100.45 | 722,400 | — | — |
| 1999-03-19 | $14.75 | $101.31 | 1,602,400 | — | — |
| 1999-03-18 | $14.75 | $101.31 | 705,800 | — | — |
| 1999-03-17 | $14.50 | $99.59 | 1,162,600 | — | — |
| 1999-03-16 | $14.50 | $99.59 | 929,800 | — | — |
| 1999-03-15 | $14.19 | $97.45 | 1,033,800 | — | — |
| 1999-03-12 | $14.44 | $99.17 | 1,056,000 | — | — |
| 1999-03-11 | $14.19 | $97.45 | 1,864,200 | — | — |
| 1999-03-10 | $14.13 | $97.02 | 1,194,200 | — | — |
| 1999-03-09 | $14.22 | $97.66 | 1,825,000 | — | — |
| 1999-03-08 | $14.44 | $99.17 | 2,488,000 | — | — |
| 1999-03-05 | $14.72 | $101.10 | 1,036,600 | — | — |
| 1999-03-04 | $14.66 | $100.67 | 1,618,200 | — | — |
| 1999-03-03 | $14.31 | $98.31 | 1,813,400 | — | — |
| 1999-03-02 | $14.09 | $96.80 | 1,700,200 | — | — |
| 1999-03-01 | $14.03 | $96.37 | 1,448,600 | — | — |
| 1999-02-26 | $14.13 | $97.02 | 822,400 | — | — |
| 1999-02-25 | $14.25 | $97.88 | 936,600 | — | — |
| 1999-02-24 | $14.56 | $100.02 | 1,467,200 | — | — |
| 1999-02-23 | $14.72 | $101.10 | 964,600 | — | — |
| 1999-02-22 | $14.75 | $101.31 | 1,126,000 | — | — |
| 1999-02-19 | $14.81 | $101.74 | 1,537,000 | — | — |
| 1999-02-18 | $14.94 | $102.60 | 1,875,000 | — | — |
| 1999-02-17 | $14.59 | $100.24 | 1,365,200 | — | — |
| 1999-02-16 | $14.19 | $97.45 | 1,270,800 | — | — |
| 1999-02-12 | $14.16 | $97.23 | 1,574,200 | — | — |
| 1999-02-11 | $14.28 | $98.09 | 648,400 | — | — |
| 1999-02-10 | $14.28 | $98.09 | 907,800 | — | — |
| 1999-02-09 | $14.44 | $99.17 | 793,000 | — | — |
| 1999-02-08 | $14.50 | $99.59 | 2,531,400 | — | — |
| 1999-02-05 | $14.53 | $98.78 | 1,226,800 | — | — |
| 1999-02-04 | $14.53 | $98.78 | 1,260,400 | — | — |
| 1999-02-03 | $14.66 | $99.63 | 2,056,400 | — | — |
| 1999-02-02 | $14.72 | $100.05 | 2,129,400 | — | — |
| 1999-02-01 | $14.53 | $98.78 | 1,018,000 | — | — |
| 1999-01-29 | $14.72 | $100.05 | 1,278,200 | — | — |
| 1999-01-28 | $14.97 | $101.75 | 993,600 | — | — |
| 1999-01-27 | $14.88 | $101.12 | 848,200 | — | — |
| 1999-01-26 | $14.97 | $101.75 | 898,400 | — | — |
| 1999-01-25 | $15.03 | $102.18 | 936,600 | — | — |
| 1999-01-22 | $15.06 | $102.39 | 2,527,200 | — | — |
| 1999-01-21 | $14.91 | $101.33 | 1,394,400 | — | — |
| 1999-01-20 | $14.66 | $99.63 | 950,000 | — | — |
| 1999-01-19 | $14.97 | $101.75 | 747,800 | — | — |
| 1999-01-15 | $15.16 | $103.03 | 629,800 | — | — |
| 1999-01-14 | $15.13 | $102.81 | 1,139,200 | — | — |
| 1999-01-13 | $15.25 | $103.66 | 637,800 | — | — |
| 1999-01-12 | $15.22 | $103.45 | 1,531,400 | — | — |
| 1999-01-11 | $15.16 | $103.03 | 941,200 | — | — |
| 1999-01-08 | $15.38 | $104.51 | 1,831,200 | — | — |
| 1999-01-07 | $15.38 | $104.51 | 863,800 | — | — |
| 1999-01-06 | $15.56 | $105.79 | 3,171,000 | — | — |
| 1999-01-05 | $15.38 | $104.51 | 828,800 | — | — |
| 1999-01-04 | $15.47 | $105.15 | 868,000 | — | — |