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
- 1973-05-02 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 | $12.39 | $154.36 | 1,218,058 | — | — |
| 1999-12-30 | $12.37 | $154.09 | 1,492,569 | — | — |
| 1999-12-29 | $12.08 | $150.48 | 650,808 | — | — |
| 1999-12-28 | $12.19 | $151.86 | 1,680,718 | — | — |
| 1999-12-27 | $12.30 | $153.25 | 990,934 | — | — |
| 1999-12-23 | $12.35 | $153.81 | 1,230,115 | — | — |
| 1999-12-22 | $12.30 | $153.25 | 1,597,158 | — | — |
| 1999-12-21 | $12.24 | $152.42 | 2,048,322 | — | — |
| 1999-12-20 | $12.13 | $151.03 | 1,375,923 | — | — |
| 1999-12-17 | $11.97 | $149.09 | 3,681,091 | — | — |
| 1999-12-16 | $11.86 | $147.70 | 1,108,421 | — | — |
| 1999-12-15 | $11.97 | $149.09 | 1,808,580 | — | — |
| 1999-12-14 | $11.68 | $145.48 | 2,284,980 | — | — |
| 1999-12-13 | $11.81 | $147.14 | 958,688 | — | — |
| 1999-12-10 | $12.04 | $149.92 | 1,752,500 | — | — |
| 1999-12-09 | $11.79 | $146.87 | 2,058,416 | — | — |
| 1999-12-08 | $11.88 | $147.98 | 2,182,073 | — | — |
| 1999-12-07 | $12.04 | $149.92 | 2,431,348 | — | — |
| 1999-12-06 | $11.95 | $148.81 | 1,856,248 | — | — |
| 1999-12-03 | $11.88 | $147.98 | 2,124,871 | — | — |
| 1999-12-02 | $11.90 | $148.25 | 2,613,328 | — | — |
| 1999-12-01 | $11.48 | $142.98 | 2,069,072 | — | — |
| 1999-11-30 | $11.75 | $146.31 | 4,397,794 | — | — |
| 1999-11-29 | $11.23 | $139.93 | 5,399,102 | — | — |
| 1999-11-26 | $11.75 | $146.31 | 434,900 | — | — |
| 1999-11-24 | $11.70 | $145.76 | 2,184,596 | — | — |
| 1999-11-23 | $11.88 | $147.98 | 2,179,830 | — | — |
| 1999-11-22 | $12.15 | $151.31 | 1,100,290 | — | — |
| 1999-11-19 | $12.37 | $154.09 | 1,360,781 | — | — |
| 1999-11-18 | $12.42 | $154.64 | 1,771,848 | — | — |
| 1999-11-17 | $12.46 | $155.20 | 2,848,023 | — | — |
| 1999-11-16 | $12.64 | $157.42 | 1,150,201 | — | — |
| 1999-11-15 | $12.73 | $158.53 | 986,728 | — | — |
| 1999-11-12 | $12.91 | $160.75 | 860,548 | — | — |
| 1999-11-11 | $12.79 | $159.36 | 2,028,694 | — | — |
| 1999-11-10 | $12.86 | $160.19 | 6,854,658 | — | — |
| 1999-11-09 | $13.11 | $162.14 | 2,558,930 | — | — |
| 1999-11-08 | $13.35 | $165.17 | 1,961,959 | — | — |
| 1999-11-05 | $13.49 | $166.82 | 940,181 | — | — |
| 1999-11-04 | $13.60 | $168.20 | 4,873,072 | — | — |
| 1999-11-03 | $13.73 | $169.86 | 2,489,672 | — | — |
| 1999-11-02 | $13.66 | $169.03 | 702,122 | — | — |
| 1999-11-01 | $13.71 | $169.58 | 1,286,475 | — | — |
| 1999-10-29 | $13.62 | $168.48 | 998,224 | — | — |
| 1999-10-28 | $13.60 | $168.20 | 2,203,944 | — | — |
| 1999-10-27 | $13.49 | $166.82 | 1,766,240 | — | — |
| 1999-10-26 | $13.24 | $163.79 | 4,428,918 | — | — |
| 1999-10-25 | $13.11 | $162.14 | 3,495,747 | — | — |
| 1999-10-22 | $13.31 | $164.62 | 1,550,892 | — | — |
| 1999-10-21 | $13.24 | $163.79 | 1,133,377 | — | — |
| 1999-10-20 | $13.31 | $164.62 | 629,778 | — | — |
| 1999-10-19 | $13.22 | $163.52 | 946,911 | — | — |
| 1999-10-18 | $13.46 | $166.55 | 620,245 | — | — |
| 1999-10-15 | $13.24 | $163.79 | 1,075,614 | — | — |
| 1999-10-14 | $13.51 | $167.10 | 1,326,572 | — | — |
| 1999-10-13 | $13.37 | $165.45 | 1,309,748 | — | — |
| 1999-10-12 | $13.26 | $164.07 | 1,552,855 | — | — |
| 1999-10-11 | $13.20 | $163.24 | 1,263,202 | — | — |
| 1999-10-08 | $13.37 | $165.45 | 794,654 | — | — |
| 1999-10-07 | $13.40 | $165.72 | 703,804 | — | — |
| 1999-10-06 | $13.62 | $168.48 | 918,871 | — | — |
| 1999-10-05 | $13.46 | $166.55 | 953,080 | — | — |
| 1999-10-04 | $13.84 | $171.24 | 1,751,659 | — | — |
| 1999-10-01 | $13.57 | $167.93 | 1,366,950 | — | — |
| 1999-09-30 | $13.37 | $165.45 | 3,427,049 | — | — |
| 1999-09-29 | $12.91 | $159.65 | 1,611,739 | — | — |
| 1999-09-28 | $12.79 | $158.28 | 3,473,876 | — | — |
| 1999-09-27 | $13.24 | $163.79 | 1,724,460 | — | — |
| 1999-09-24 | $13.51 | $167.10 | 4,032,152 | — | — |
| 1999-09-23 | $12.99 | $160.76 | 5,704,177 | — | — |
| 1999-09-22 | $13.60 | $168.20 | 1,361,342 | — | — |
| 1999-09-21 | $13.89 | $171.79 | 1,226,189 | — | — |
| 1999-09-20 | $14.38 | $177.85 | 1,304,982 | — | — |
| 1999-09-17 | $14.62 | $180.89 | 2,281,615 | — | — |
| 1999-09-16 | $14.24 | $176.20 | 833,068 | — | — |
| 1999-09-15 | $14.56 | $180.06 | 1,721,936 | — | — |
| 1999-09-14 | $14.38 | $177.85 | 1,458,080 | — | — |
| 1999-09-13 | $14.69 | $181.71 | 996,542 | — | — |
| 1999-09-10 | $14.91 | $184.47 | 1,095,242 | — | — |
| 1999-09-09 | $14.98 | $185.30 | 2,057,014 | — | — |
| 1999-09-08 | $14.76 | $182.54 | 1,881,204 | — | — |
| 1999-09-07 | $14.51 | $179.51 | 531,358 | — | — |
| 1999-09-03 | $14.78 | $182.82 | 1,283,671 | — | — |
| 1999-09-02 | $14.47 | $178.96 | 618,843 | — | — |
| 1999-09-01 | $14.58 | $180.34 | 1,534,910 | — | — |
| 1999-08-31 | $14.49 | $179.23 | 1,944,854 | — | — |
| 1999-08-30 | $14.71 | $181.99 | 905,131 | — | — |
| 1999-08-27 | $14.80 | $183.09 | 995,140 | — | — |
| 1999-08-26 | $14.93 | $184.75 | 1,648,752 | — | — |
| 1999-08-25 | $15.20 | $188.06 | 8,698,849 | — | — |
| 1999-08-24 | $15.13 | $186.13 | 929,526 | — | — |
| 1999-08-23 | $14.96 | $183.93 | 895,598 | — | — |
| 1999-08-20 | $15.22 | $187.22 | 1,121,039 | — | — |
| 1999-08-19 | $14.80 | $182.01 | 1,196,747 | — | — |
| 1999-08-18 | $14.58 | $179.27 | 782,877 | — | — |
| 1999-08-17 | $14.71 | $180.92 | 1,043,368 | — | — |
| 1999-08-16 | $14.87 | $182.84 | 364,240 | — | — |
| 1999-08-13 | $15.11 | $185.85 | 958,407 | — | — |
| 1999-08-12 | $14.98 | $184.21 | 378,260 | — | — |
| 1999-08-11 | $15.22 | $187.22 | 457,613 | — | — |
| 1999-08-10 | $15.16 | $186.40 | 1,041,406 | — | — |
| 1999-08-09 | $15.09 | $185.58 | 711,936 | — | — |
| 1999-08-06 | $15.13 | $186.13 | 551,266 | — | — |
| 1999-08-05 | $15.27 | $187.77 | 1,181,886 | — | — |
| 1999-08-04 | $15.13 | $186.13 | 715,861 | — | — |
| 1999-08-03 | $15.42 | $189.69 | 1,098,046 | — | — |
| 1999-08-02 | $15.11 | $185.85 | 898,121 | — | — |
| 1999-07-30 | $15.11 | $185.85 | 1,228,432 | — | — |
| 1999-07-29 | $15.16 | $186.40 | 2,307,131 | — | — |
| 1999-07-28 | $15.07 | $185.30 | 841,200 | — | — |
| 1999-07-27 | $15.20 | $186.95 | 1,665,856 | — | — |
| 1999-07-26 | $15.45 | $189.96 | 1,204,879 | — | — |
| 1999-07-23 | $15.36 | $188.87 | 2,933,545 | — | — |
| 1999-07-22 | $15.51 | $190.79 | 1,502,664 | — | — |
| 1999-07-21 | $15.42 | $189.69 | 1,241,892 | — | — |
| 1999-07-20 | $15.56 | $191.33 | 2,427,984 | — | — |
| 1999-07-19 | $15.76 | $193.80 | 1,178,802 | — | — |
| 1999-07-16 | $15.56 | $191.33 | 2,468,642 | — | — |
| 1999-07-15 | $15.51 | $190.79 | 1,439,574 | — | — |
| 1999-07-14 | $15.42 | $189.69 | 1,648,472 | — | — |
| 1999-07-13 | $15.42 | $189.69 | 3,127,862 | — | — |
| 1999-07-12 | $15.16 | $186.40 | 1,380,970 | — | — |
| 1999-07-09 | $15.27 | $187.77 | 1,268,810 | — | — |
| 1999-07-08 | $15.16 | $186.40 | 4,024,581 | — | — |
| 1999-07-07 | $14.96 | $183.93 | 1,427,516 | — | — |
| 1999-07-06 | $14.91 | $183.38 | 1,628,002 | — | — |
| 1999-07-02 | $14.98 | $184.21 | 1,695,859 | — | — |
| 1999-07-01 | $14.93 | $183.66 | 2,035,704 | — | — |
| 1999-06-30 | $14.93 | $183.66 | 4,347,882 | — | — |
| 1999-06-29 | $15.31 | $188.32 | 1,933,638 | — | — |
| 1999-06-28 | $15.40 | $189.42 | 3,351,341 | — | — |
| 1999-06-25 | $15.34 | $188.59 | 5,390,129 | — | — |
| 1999-06-24 | $15.74 | $193.53 | 7,099,448 | — | — |
| 1999-06-23 | $16.23 | $199.56 | 2,114,496 | — | — |
| 1999-06-22 | $16.47 | $202.57 | 1,244,976 | — | — |
| 1999-06-21 | $16.45 | $202.30 | 2,071,034 | — | — |
| 1999-06-18 | $16.74 | $205.86 | 4,771,286 | — | — |
| 1999-06-17 | $16.81 | $206.68 | 3,770,258 | — | — |
| 1999-06-16 | $17.14 | $210.80 | 1,889,616 | — | — |
| 1999-06-15 | $17.23 | $211.89 | 908,496 | — | — |
| 1999-06-14 | $17.23 | $211.89 | 1,314,796 | — | — |
| 1999-06-11 | $16.98 | $208.88 | 2,502,290 | — | — |
| 1999-06-10 | $16.78 | $206.41 | 2,961,585 | — | — |
| 1999-06-09 | $16.76 | $206.14 | 2,593,420 | — | — |
| 1999-06-08 | $16.43 | $202.02 | 2,132,162 | — | — |
| 1999-06-07 | $16.63 | $204.49 | 1,031,872 | — | — |
| 1999-06-04 | $16.52 | $203.12 | 1,767,361 | — | — |
| 1999-06-03 | $16.58 | $203.94 | 2,158,519 | — | — |
| 1999-06-02 | $16.67 | $205.04 | 1,341,153 | — | — |
| 1999-06-01 | $17.10 | $210.25 | 1,469,576 | — | — |
| 1999-05-28 | $17.45 | $214.63 | 1,236,284 | — | — |
| 1999-05-27 | $17.23 | $211.89 | 2,376,951 | — | — |
| 1999-05-26 | $17.52 | $215.46 | 7,126,366 | — | — |
| 1999-05-25 | $17.56 | $214.91 | 1,865,501 | — | — |
| 1999-05-24 | $17.83 | $218.18 | 2,726,890 | — | — |
| 1999-05-21 | $17.30 | $211.64 | 995,420 | — | — |
| 1999-05-20 | $17.16 | $210.00 | 1,458,080 | — | — |
| 1999-05-19 | $17.25 | $211.09 | 2,410,599 | — | — |
| 1999-05-18 | $16.76 | $205.09 | 2,370,221 | — | — |
| 1999-05-17 | $16.81 | $205.64 | 1,156,089 | — | — |
| 1999-05-14 | $16.67 | $204.00 | 4,155,528 | — | — |
| 1999-05-13 | $17.10 | $209.18 | 2,911,954 | — | — |
| 1999-05-12 | $16.98 | $207.82 | 2,028,694 | — | — |
| 1999-05-11 | $16.98 | $207.82 | 1,760,071 | — | — |
| 1999-05-10 | $17.01 | $208.09 | 1,647,350 | — | — |
| 1999-05-07 | $17.12 | $209.45 | 1,377,044 | — | — |
| 1999-05-06 | $17.10 | $209.18 | 4,804,934 | — | — |
| 1999-05-05 | $17.07 | $208.91 | 1,090,476 | — | — |
| 1999-05-04 | $17.12 | $209.45 | 4,006,075 | — | — |
| 1999-05-03 | $17.07 | $208.91 | 1,165,903 | — | — |
| 1999-04-30 | $16.92 | $207.00 | 1,882,045 | — | — |
| 1999-04-29 | $16.94 | $207.27 | 4,147,957 | — | — |
| 1999-04-28 | $16.98 | $207.82 | 2,627,909 | — | — |
| 1999-04-27 | $16.78 | $205.36 | 1,527,900 | — | — |
| 1999-04-26 | $16.49 | $201.82 | 988,971 | — | — |
| 1999-04-23 | $16.41 | $200.73 | 1,910,646 | — | — |
| 1999-04-22 | $16.36 | $200.18 | 1,790,074 | — | — |
| 1999-04-21 | $16.92 | $207.00 | 3,739,414 | — | — |
| 1999-04-20 | $16.87 | $206.45 | 1,773,250 | — | — |
| 1999-04-19 | $16.78 | $205.36 | 1,320,123 | — | — |
| 1999-04-16 | $16.52 | $202.09 | 2,663,239 | — | — |
| 1999-04-15 | $16.05 | $196.36 | 1,474,624 | — | — |
| 1999-04-14 | $15.89 | $194.45 | 2,404,991 | — | — |
| 1999-04-13 | $16.83 | $205.91 | 6,103,467 | — | — |
| 1999-04-12 | $16.76 | $205.09 | 1,541,920 | — | — |
| 1999-04-09 | $16.85 | $206.18 | 2,309,374 | — | — |
| 1999-04-08 | $16.69 | $204.27 | 2,050,846 | — | — |
| 1999-04-07 | $16.78 | $205.36 | 2,013,272 | — | — |
| 1999-04-06 | $16.78 | $205.36 | 8,715,954 | — | — |
| 1999-04-05 | $16.69 | $204.27 | 2,786,615 | — | — |
| 1999-04-01 | $16.54 | $202.36 | 3,511,169 | — | — |
| 1999-03-31 | $16.49 | $201.82 | 7,327,413 | — | — |
| 1999-03-30 | $16.47 | $201.54 | 5,304,327 | — | — |
| 1999-03-29 | $16.56 | $202.64 | 6,877,932 | — | — |
| 1999-03-26 | $16.32 | $199.64 | 4,550,331 | — | — |
| 1999-03-25 | $16.09 | $196.91 | 5,282,736 | — | — |
| 1999-03-24 | $15.51 | $189.82 | 2,593,700 | — | — |
| 1999-03-23 | $15.16 | $185.45 | 4,287,877 | — | — |
| 1999-03-22 | $15.29 | $187.09 | 2,072,156 | — | — |
| 1999-03-19 | $14.98 | $183.27 | 3,581,269 | — | — |
| 1999-03-18 | $14.93 | $182.73 | 1,512,197 | — | — |
| 1999-03-17 | $14.56 | $178.09 | 2,214,319 | — | — |
| 1999-03-16 | $14.56 | $178.09 | 3,936,536 | — | — |
| 1999-03-15 | $14.33 | $175.36 | 1,297,691 | — | — |
| 1999-03-12 | $14.24 | $174.27 | 1,895,504 | — | — |
| 1999-03-11 | $13.98 | $171.00 | 1,394,429 | — | — |
| 1999-03-10 | $13.80 | $168.82 | 1,003,552 | — | — |
| 1999-03-09 | $13.82 | $169.09 | 3,194,878 | — | — |
| 1999-03-08 | $14.00 | $171.27 | 2,539,022 | — | — |
| 1999-03-05 | $13.95 | $170.73 | 3,893,634 | — | — |
| 1999-03-04 | $13.42 | $164.18 | 2,550,799 | — | — |
| 1999-03-03 | $12.93 | $158.18 | 1,545,845 | — | — |
| 1999-03-02 | $12.68 | $155.18 | 1,771,567 | — | — |
| 1999-03-01 | $12.57 | $153.82 | 2,183,194 | — | — |
| 1999-02-26 | $12.71 | $155.45 | 1,190,018 | — | — |
| 1999-02-25 | $12.77 | $156.27 | 1,795,401 | — | — |
| 1999-02-24 | $13.04 | $159.54 | 964,296 | — | — |
| 1999-02-23 | $13.44 | $164.45 | 3,481,727 | — | — |
| 1999-02-22 | $13.24 | $162.00 | 1,540,237 | — | — |
| 1999-02-19 | $13.22 | $161.73 | 4,654,920 | — | — |
| 1999-02-18 | $13.51 | $165.27 | 12,075,706 | — | — |
| 1999-02-17 | $13.44 | $163.36 | 3,923,918 | — | — |
| 1999-02-16 | $12.97 | $157.67 | 2,101,878 | — | — |
| 1999-02-12 | $12.79 | $155.51 | 2,018,039 | — | — |
| 1999-02-11 | $12.84 | $156.05 | 1,569,399 | — | — |
| 1999-02-10 | $12.84 | $156.05 | 1,739,602 | — | — |
| 1999-02-09 | $12.59 | $153.07 | 4,778,296 | — | — |
| 1999-02-08 | $12.86 | $156.32 | 2,030,376 | — | — |
| 1999-02-05 | $13.08 | $159.03 | 2,639,966 | — | — |
| 1999-02-04 | $13.28 | $161.47 | 1,449,668 | — | — |
| 1999-02-03 | $13.46 | $163.63 | 1,671,184 | — | — |
| 1999-02-02 | $13.42 | $163.09 | 1,749,135 | — | — |
| 1999-02-01 | $13.40 | $162.82 | 1,090,195 | — | — |
| 1999-01-29 | $13.62 | $165.53 | 2,921,207 | — | — |
| 1999-01-28 | $13.53 | $164.45 | 1,600,523 | — | — |
| 1999-01-27 | $13.46 | $163.63 | 1,424,712 | — | — |
| 1999-01-26 | $13.71 | $166.61 | 2,973,642 | — | — |
| 1999-01-25 | $13.46 | $163.63 | 1,068,885 | — | — |
| 1999-01-22 | $13.62 | $165.53 | 1,649,032 | — | — |
| 1999-01-21 | $13.55 | $164.72 | 1,550,332 | — | — |
| 1999-01-20 | $13.53 | $164.45 | 1,323,488 | — | — |
| 1999-01-19 | $13.66 | $166.07 | 1,096,364 | — | — |
| 1999-01-15 | $13.75 | $167.16 | 1,083,466 | — | — |
| 1999-01-14 | $13.57 | $164.99 | 1,808,860 | — | — |
| 1999-01-13 | $13.82 | $167.97 | 3,469,950 | — | — |
| 1999-01-12 | $13.84 | $168.24 | 2,593,980 | — | — |
| 1999-01-11 | $13.93 | $169.32 | 2,085,054 | — | — |
| 1999-01-08 | $14.00 | $170.14 | 2,351,715 | — | — |
| 1999-01-07 | $14.15 | $172.03 | 3,744,742 | — | — |
| 1999-01-06 | $14.24 | $173.12 | 4,231,236 | — | — |
| 1999-01-05 | $14.53 | $176.64 | 969,062 | — | — |
| 1999-01-04 | $14.60 | $177.45 | 2,399,102 | — | — |