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
- 1970-01-02 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 | $9.44 | $142.15 | 2,836,600 | — | — |
| 1999-12-30 | $9.56 | $144.03 | 4,654,600 | — | — |
| 1999-12-29 | $9.47 | $142.62 | 6,145,400 | — | — |
| 1999-12-28 | $9.63 | $144.97 | 6,016,600 | — | — |
| 1999-12-27 | $9.59 | $144.50 | 9,459,000 | — | — |
| 1999-12-23 | $9.69 | $145.91 | 18,220,800 | — | — |
| 1999-12-22 | $8.81 | $132.73 | 18,813,800 | — | — |
| 1999-12-21 | $8.34 | $125.67 | 12,264,600 | — | — |
| 1999-12-20 | $8.13 | $122.38 | 9,871,800 | — | — |
| 1999-12-17 | $8.13 | $122.38 | 15,667,000 | — | — |
| 1999-12-16 | $8.00 | $120.49 | 16,317,200 | — | — |
| 1999-12-15 | $7.47 | $112.49 | 20,547,600 | — | — |
| 1999-12-14 | $7.75 | $116.73 | 13,241,600 | — | — |
| 1999-12-13 | $8.05 | $121.20 | 19,332,000 | — | — |
| 1999-12-10 | $8.03 | $120.96 | 21,308,800 | — | — |
| 1999-12-09 | $7.69 | $115.79 | 18,587,200 | — | — |
| 1999-12-08 | $8.00 | $120.49 | 21,663,800 | — | — |
| 1999-12-07 | $8.06 | $121.44 | 56,313,600 | — | — |
| 1999-12-06 | $7.66 | $115.32 | 52,059,400 | — | — |
| 1999-12-03 | $10.28 | $154.85 | 7,109,000 | — | — |
| 1999-12-02 | $10.47 | $157.68 | 6,828,600 | — | — |
| 1999-12-01 | $10.78 | $162.38 | 7,109,600 | — | — |
| 1999-11-30 | $10.66 | $160.50 | 11,894,600 | — | — |
| 1999-11-29 | $11.44 | $172.27 | 4,213,000 | — | — |
| 1999-11-26 | $11.69 | $176.03 | 2,198,000 | — | — |
| 1999-11-24 | $11.56 | $174.15 | 5,755,200 | — | — |
| 1999-11-23 | $11.13 | $167.56 | 7,693,600 | — | — |
| 1999-11-22 | $11.28 | $169.92 | 6,058,600 | — | — |
| 1999-11-19 | $11.56 | $174.15 | 4,331,000 | — | — |
| 1999-11-18 | $11.81 | $177.92 | 6,493,200 | — | — |
| 1999-11-17 | $11.59 | $174.62 | 4,722,600 | — | — |
| 1999-11-16 | $11.78 | $177.45 | 6,794,000 | — | — |
| 1999-11-15 | $11.81 | $177.92 | 4,959,400 | — | — |
| 1999-11-12 | $12.06 | $181.68 | 10,098,800 | — | — |
| 1999-11-11 | $11.47 | $172.74 | 2,867,000 | — | — |
| 1999-11-10 | $11.25 | $169.44 | 4,838,400 | — | — |
| 1999-11-09 | $11.31 | $170.39 | 6,063,800 | — | — |
| 1999-11-08 | $11.34 | $170.86 | 4,217,600 | — | — |
| 1999-11-05 | $11.31 | $170.39 | 9,476,000 | — | — |
| 1999-11-04 | $10.81 | $162.86 | 6,482,200 | — | — |
| 1999-11-03 | $10.56 | $159.09 | 8,327,000 | — | — |
| 1999-11-02 | $10.63 | $160.03 | 9,684,800 | — | — |
| 1999-11-01 | $10.81 | $162.86 | 7,205,400 | — | — |
| 1999-10-29 | $10.41 | $156.74 | 7,062,200 | — | — |
| 1999-10-28 | $10.09 | $152.03 | 9,617,600 | — | — |
| 1999-10-27 | $9.94 | $149.68 | 10,385,600 | — | — |
| 1999-10-26 | $10.53 | $158.62 | 5,636,400 | — | — |
| 1999-10-25 | $10.78 | $162.38 | 4,611,400 | — | — |
| 1999-10-22 | $10.91 | $164.27 | 6,149,200 | — | — |
| 1999-10-21 | $11.00 | $165.68 | 3,081,200 | — | — |
| 1999-10-20 | $10.97 | $165.21 | 4,244,200 | — | — |
| 1999-10-19 | $10.75 | $161.91 | 5,027,800 | — | — |
| 1999-10-18 | $10.38 | $156.27 | 5,493,400 | — | — |
| 1999-10-15 | $10.75 | $161.91 | 3,549,600 | — | — |
| 1999-10-14 | $10.84 | $163.33 | 3,754,800 | — | — |
| 1999-10-13 | $10.88 | $163.80 | 4,416,400 | — | — |
| 1999-10-12 | $11.16 | $168.03 | 6,115,000 | — | — |
| 1999-10-11 | $11.78 | $177.45 | 3,517,800 | — | — |
| 1999-10-08 | $11.59 | $174.62 | 5,438,400 | — | — |
| 1999-10-07 | $11.47 | $172.74 | 4,113,200 | — | — |
| 1999-10-06 | $10.97 | $165.21 | 9,281,800 | — | — |
| 1999-10-05 | $10.91 | $164.27 | 6,808,200 | — | — |
| 1999-10-04 | $10.81 | $162.86 | 5,305,400 | — | — |
| 1999-10-01 | $10.63 | $160.03 | 11,657,200 | — | — |
| 1999-09-30 | $11.03 | $166.15 | 17,957,200 | — | — |
| 1999-09-29 | $11.47 | $172.74 | 3,478,800 | — | — |
| 1999-09-28 | $11.78 | $177.45 | 5,914,000 | — | — |
| 1999-09-27 | $12.03 | $181.21 | 3,770,200 | — | — |
| 1999-09-24 | $12.31 | $185.45 | 3,795,800 | — | — |
| 1999-09-23 | $11.94 | $179.80 | 5,480,000 | — | — |
| 1999-09-22 | $12.63 | $190.15 | 4,352,600 | — | — |
| 1999-09-21 | $12.91 | $194.39 | 5,449,800 | — | — |
| 1999-09-20 | $13.03 | $196.27 | 7,211,000 | — | — |
| 1999-09-17 | $13.44 | $202.39 | 9,514,800 | — | — |
| 1999-09-16 | $13.00 | $195.80 | 5,247,400 | — | — |
| 1999-09-15 | $12.72 | $191.57 | 9,124,600 | — | — |
| 1999-09-14 | $12.31 | $185.45 | 13,793,400 | — | — |
| 1999-09-13 | $11.84 | $178.39 | 5,997,400 | — | — |
| 1999-09-10 | $11.25 | $169.44 | 10,161,200 | — | — |
| 1999-09-09 | $11.53 | $173.68 | 9,425,200 | — | — |
| 1999-09-08 | $12.03 | $181.21 | 4,870,200 | — | — |
| 1999-09-07 | $12.00 | $180.74 | 4,382,600 | — | — |
| 1999-09-03 | $11.78 | $177.45 | 4,842,400 | — | — |
| 1999-09-02 | $11.47 | $172.74 | 6,144,400 | — | — |
| 1999-09-01 | $11.31 | $170.39 | 6,543,400 | — | — |
| 1999-08-31 | $11.56 | $174.15 | 5,618,400 | — | — |
| 1999-08-30 | $11.63 | $175.09 | 5,096,000 | — | — |
| 1999-08-27 | $12.13 | $182.62 | 5,190,200 | — | — |
| 1999-08-26 | $12.31 | $185.45 | 4,633,800 | — | — |
| 1999-08-25 | $12.69 | $191.10 | 5,824,800 | — | — |
| 1999-08-24 | $12.44 | $187.33 | 5,901,000 | — | — |
| 1999-08-23 | $12.72 | $191.57 | 6,141,800 | — | — |
| 1999-08-20 | $11.88 | $178.86 | 6,035,600 | — | — |
| 1999-08-19 | $11.91 | $179.33 | 12,491,200 | — | — |
| 1999-08-18 | $11.47 | $172.74 | 13,816,600 | — | — |
| 1999-08-17 | $11.94 | $179.80 | 10,347,400 | — | — |
| 1999-08-16 | $12.56 | $189.21 | 2,585,800 | — | — |
| 1999-08-13 | $12.72 | $191.57 | 3,159,000 | — | — |
| 1999-08-12 | $12.50 | $188.27 | 2,459,000 | — | — |
| 1999-08-11 | $12.47 | $187.80 | 3,541,800 | — | — |
| 1999-08-10 | $12.13 | $182.62 | 3,956,200 | — | — |
| 1999-08-09 | $12.44 | $187.33 | 2,594,600 | — | — |
| 1999-08-06 | $12.91 | $194.39 | 4,367,000 | — | — |
| 1999-08-05 | $12.81 | $192.98 | 7,413,200 | — | — |
| 1999-08-04 | $12.53 | $188.74 | 4,569,600 | — | — |
| 1999-08-03 | $12.94 | $194.86 | 8,454,000 | — | — |
| 1999-08-02 | $13.03 | $196.27 | 3,345,600 | — | — |
| 1999-07-30 | $13.22 | $199.10 | 3,987,200 | — | — |
| 1999-07-29 | $13.19 | $198.63 | 4,135,400 | — | — |
| 1999-07-28 | $13.94 | $209.92 | 2,330,800 | — | — |
| 1999-07-27 | $14.09 | $212.28 | 4,220,200 | — | — |
| 1999-07-26 | $14.13 | $212.75 | 3,488,200 | — | — |
| 1999-07-23 | $13.75 | $207.10 | 4,583,800 | — | — |
| 1999-07-22 | $13.81 | $208.04 | 3,848,400 | — | — |
| 1999-07-21 | $14.25 | $214.63 | 9,028,600 | — | — |
| 1999-07-20 | $14.81 | $223.10 | 3,738,800 | — | — |
| 1999-07-19 | $15.13 | $227.81 | 2,802,200 | — | — |
| 1999-07-16 | $15.53 | $233.93 | 3,330,400 | — | — |
| 1999-07-15 | $15.28 | $230.16 | 2,247,600 | — | — |
| 1999-07-14 | $15.16 | $228.28 | 2,795,400 | — | — |
| 1999-07-13 | $14.88 | $224.04 | 5,817,000 | — | — |
| 1999-07-12 | $15.03 | $226.40 | 5,778,600 | — | — |
| 1999-07-09 | $14.94 | $224.99 | 3,830,000 | — | — |
| 1999-07-08 | $15.03 | $226.40 | 3,997,600 | — | — |
| 1999-07-07 | $14.88 | $224.04 | 4,317,400 | — | — |
| 1999-07-06 | $14.75 | $222.16 | 5,231,800 | — | — |
| 1999-07-02 | $14.47 | $217.92 | 2,877,200 | — | — |
| 1999-07-01 | $14.00 | $210.86 | 4,104,600 | — | — |
| 1999-06-30 | $13.97 | $210.39 | 3,870,600 | — | — |
| 1999-06-29 | $13.78 | $207.57 | 3,965,000 | — | — |
| 1999-06-28 | $13.84 | $208.51 | 2,831,600 | — | — |
| 1999-06-25 | $13.77 | $207.33 | 3,690,400 | — | — |
| 1999-06-24 | $13.67 | $205.92 | 6,115,200 | — | — |
| 1999-06-23 | $13.94 | $209.92 | 3,970,400 | — | — |
| 1999-06-22 | $13.84 | $208.51 | 3,910,000 | — | — |
| 1999-06-21 | $13.98 | $210.63 | 3,770,800 | — | — |
| 1999-06-18 | $14.28 | $215.10 | 7,766,400 | — | — |
| 1999-06-17 | $14.13 | $212.75 | 7,216,000 | — | — |
| 1999-06-16 | $14.00 | $210.86 | 5,368,000 | — | — |
| 1999-06-15 | $13.73 | $206.86 | 4,760,800 | — | — |
| 1999-06-14 | $13.58 | $204.51 | 3,373,200 | — | — |
| 1999-06-11 | $13.56 | $204.28 | 6,711,600 | — | — |
| 1999-06-10 | $13.69 | $206.16 | 5,641,600 | — | — |
| 1999-06-09 | $13.92 | $209.69 | 6,416,000 | — | — |
| 1999-06-08 | $14.33 | $215.81 | 4,193,600 | — | — |
| 1999-06-07 | $14.48 | $218.16 | 3,201,200 | — | — |
| 1999-06-04 | $14.63 | $220.28 | 4,179,600 | — | — |
| 1999-06-03 | $14.67 | $220.98 | 5,302,000 | — | — |
| 1999-06-02 | $14.31 | $215.57 | 3,968,000 | — | — |
| 1999-06-01 | $14.48 | $218.16 | 6,691,200 | — | — |
| 1999-05-28 | $14.64 | $220.51 | 8,666,000 | — | — |
| 1999-05-27 | $13.67 | $205.92 | 8,583,200 | — | — |
| 1999-05-26 | $13.55 | $204.04 | 10,398,800 | — | — |
| 1999-05-25 | $13.17 | $198.39 | 4,870,800 | — | — |
| 1999-05-24 | $13.14 | $197.92 | 6,021,600 | — | — |
| 1999-05-21 | $13.55 | $204.04 | 4,570,000 | — | — |
| 1999-05-20 | $13.41 | $201.92 | 5,270,000 | — | — |
| 1999-05-19 | $12.97 | $195.33 | 4,390,800 | — | — |
| 1999-05-18 | $12.73 | $191.80 | 6,558,400 | — | — |
| 1999-05-17 | $13.16 | $198.16 | 2,749,600 | — | — |
| 1999-05-14 | $13.45 | $202.63 | 3,965,200 | — | — |
| 1999-05-13 | $13.83 | $208.28 | 4,628,400 | — | — |
| 1999-05-12 | $13.80 | $207.81 | 7,518,000 | — | — |
| 1999-05-11 | $13.42 | $202.16 | 7,948,000 | — | — |
| 1999-05-10 | $12.81 | $192.98 | 12,077,200 | — | — |
| 1999-05-07 | $12.89 | $194.16 | 9,581,200 | — | — |
| 1999-05-06 | $13.22 | $199.10 | 6,129,200 | — | — |
| 1999-05-05 | $13.59 | $204.75 | 5,883,600 | — | — |
| 1999-05-04 | $13.45 | $202.63 | 4,006,400 | — | — |
| 1999-05-03 | $13.83 | $208.28 | 6,488,400 | — | — |
| 1999-04-30 | $13.58 | $204.51 | 11,846,400 | — | — |
| 1999-04-29 | $13.64 | $205.45 | 5,226,400 | — | — |
| 1999-04-28 | $13.91 | $209.45 | 9,014,800 | — | — |
| 1999-04-27 | $13.95 | $210.16 | 12,902,400 | — | — |
| 1999-04-26 | $13.77 | $207.33 | 8,607,200 | — | — |
| 1999-04-23 | $13.77 | $207.33 | 5,612,400 | — | — |
| 1999-04-22 | $13.66 | $205.69 | 9,361,600 | — | — |
| 1999-04-21 | $13.95 | $210.16 | 6,717,200 | — | — |
| 1999-04-20 | $14.03 | $211.34 | 5,864,800 | — | — |
| 1999-04-19 | $14.03 | $211.34 | 8,045,600 | — | — |
| 1999-04-16 | $13.92 | $209.69 | 6,842,800 | — | — |
| 1999-04-15 | $14.48 | $218.16 | 8,359,600 | — | — |
| 1999-04-14 | $14.91 | $224.51 | 6,225,600 | — | — |
| 1999-04-13 | $14.70 | $221.45 | 4,041,200 | — | — |
| 1999-04-12 | $15.03 | $226.40 | 3,795,600 | — | — |
| 1999-04-09 | $15.58 | $234.63 | 2,964,800 | — | — |
| 1999-04-08 | $15.52 | $233.69 | 5,162,400 | — | — |
| 1999-04-07 | $15.14 | $228.04 | 5,658,000 | — | — |
| 1999-04-06 | $15.13 | $227.81 | 5,394,800 | — | — |
| 1999-04-05 | $14.50 | $218.40 | 5,217,600 | — | — |
| 1999-04-01 | $14.94 | $224.99 | 3,581,600 | — | — |
| 1999-03-31 | $14.97 | $225.46 | 8,242,400 | — | — |
| 1999-03-30 | $15.23 | $229.46 | 2,963,200 | — | — |
| 1999-03-29 | $15.41 | $232.05 | 2,807,200 | — | — |
| 1999-03-26 | $15.59 | $234.87 | 2,527,200 | — | — |
| 1999-03-25 | $15.64 | $235.58 | 7,556,000 | — | — |
| 1999-03-24 | $15.53 | $233.93 | 4,400,800 | — | — |
| 1999-03-23 | $16.05 | $241.69 | 5,456,400 | — | — |
| 1999-03-22 | $16.47 | $248.05 | 3,002,400 | — | — |
| 1999-03-19 | $17.08 | $257.23 | 4,895,200 | — | — |
| 1999-03-18 | $17.19 | $258.87 | 4,160,800 | — | — |
| 1999-03-17 | $16.81 | $253.23 | 2,882,400 | — | — |
| 1999-03-16 | $16.77 | $252.52 | 3,716,000 | — | — |
| 1999-03-15 | $16.95 | $255.34 | 5,790,400 | — | — |
| 1999-03-12 | $16.48 | $248.28 | 4,604,800 | — | — |
| 1999-03-11 | $16.16 | $243.34 | 5,650,800 | — | — |
| 1999-03-10 | $15.33 | $230.87 | 3,637,200 | — | — |
| 1999-03-09 | $15.44 | $232.52 | 3,503,200 | — | — |
| 1999-03-08 | $15.78 | $237.69 | 3,034,400 | — | — |
| 1999-03-05 | $15.92 | $239.81 | 4,292,800 | — | — |
| 1999-03-04 | $15.73 | $236.99 | 3,338,000 | — | — |
| 1999-03-03 | $15.38 | $231.57 | 2,512,800 | — | — |
| 1999-03-02 | $15.41 | $232.05 | 2,861,200 | — | — |
| 1999-03-01 | $15.81 | $238.16 | 3,749,200 | — | — |
| 1999-02-26 | $16.17 | $243.58 | 3,600,000 | — | — |
| 1999-02-25 | $15.64 | $235.58 | 2,606,800 | — | — |
| 1999-02-24 | $15.73 | $236.99 | 3,684,400 | — | — |
| 1999-02-23 | $16.06 | $241.93 | 4,134,000 | — | — |
| 1999-02-22 | $15.48 | $233.22 | 3,978,800 | — | — |
| 1999-02-19 | $15.27 | $229.93 | 3,756,800 | — | — |
| 1999-02-18 | $15.53 | $233.93 | 3,390,400 | — | — |
| 1999-02-17 | $15.78 | $237.69 | 3,819,600 | — | — |
| 1999-02-16 | $15.72 | $236.75 | 5,284,800 | — | — |
| 1999-02-12 | $15.13 | $227.81 | 4,333,600 | — | — |
| 1999-02-11 | $15.28 | $230.16 | 4,921,200 | — | — |
| 1999-02-10 | $15.11 | $227.57 | 2,964,000 | — | — |
| 1999-02-09 | $15.55 | $234.16 | 3,548,000 | — | — |
| 1999-02-08 | $15.59 | $234.87 | 5,527,600 | — | — |
| 1999-02-05 | $15.33 | $230.87 | 4,786,800 | — | — |
| 1999-02-04 | $16.05 | $241.69 | 3,409,200 | — | — |
| 1999-02-03 | $16.20 | $244.05 | 3,566,400 | — | — |
| 1999-02-02 | $16.16 | $243.34 | 3,902,400 | — | — |
| 1999-02-01 | $16.31 | $245.70 | 6,864,800 | — | — |
| 1999-01-29 | $15.88 | $239.11 | 5,036,800 | — | — |
| 1999-01-28 | $15.36 | $231.34 | 6,742,800 | — | — |
| 1999-01-27 | $15.34 | $231.10 | 7,476,000 | — | — |
| 1999-01-26 | $15.02 | $226.16 | 5,765,200 | — | — |
| 1999-01-25 | $14.30 | $215.34 | 4,695,600 | — | — |
| 1999-01-22 | $14.16 | $213.22 | 2,805,600 | — | — |
| 1999-01-21 | $14.30 | $215.34 | 3,256,800 | — | — |
| 1999-01-20 | $14.27 | $214.87 | 4,420,800 | — | — |
| 1999-01-19 | $14.45 | $217.69 | 5,344,000 | — | — |
| 1999-01-15 | $14.61 | $220.04 | 6,590,400 | — | — |
| 1999-01-14 | $14.06 | $211.81 | 10,804,000 | — | — |
| 1999-01-13 | $14.31 | $215.57 | 4,852,400 | — | — |
| 1999-01-12 | $14.31 | $215.57 | 3,845,200 | — | — |
| 1999-01-11 | $14.30 | $215.34 | 6,505,600 | — | — |
| 1999-01-08 | $14.30 | $215.34 | 5,314,400 | — | — |
| 1999-01-07 | $14.28 | $215.10 | 3,316,800 | — | — |
| 1999-01-06 | $14.42 | $217.22 | 8,004,000 | — | — |
| 1999-01-05 | $14.41 | $216.98 | 5,130,000 | — | — |
| 1999-01-04 | $14.50 | $218.40 | 5,221,600 | — | — |