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
- 1980-03-17 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 | $10.11 | $11.76 | 436,200 | — | — |
| 1999-12-30 | $10.19 | $11.84 | 1,327,800 | — | — |
| 1999-12-29 | $9.95 | $11.56 | 823,800 | — | — |
| 1999-12-28 | $9.97 | $11.59 | 2,361,600 | — | — |
| 1999-12-27 | $10.08 | $11.72 | 1,390,800 | — | — |
| 1999-12-23 | $10.24 | $11.90 | 1,671,000 | — | — |
| 1999-12-22 | $10.16 | $11.81 | 1,711,800 | — | — |
| 1999-12-21 | $9.88 | $11.48 | 2,578,800 | — | — |
| 1999-12-20 | $9.98 | $11.60 | 1,989,600 | — | — |
| 1999-12-17 | $9.99 | $11.61 | 2,352,000 | — | — |
| 1999-12-16 | $9.98 | $11.60 | 1,549,800 | — | — |
| 1999-12-15 | $10.08 | $11.72 | 2,239,800 | — | — |
| 1999-12-14 | $10.07 | $11.71 | 1,681,800 | — | — |
| 1999-12-13 | $10.17 | $11.82 | 2,508,000 | — | — |
| 1999-12-10 | $10.29 | $11.96 | 2,712,600 | — | — |
| 1999-12-09 | $10.34 | $12.02 | 1,480,800 | — | — |
| 1999-12-08 | $10.46 | $12.16 | 2,317,800 | — | — |
| 1999-12-07 | $10.54 | $12.25 | 984,000 | — | — |
| 1999-12-06 | $10.82 | $12.58 | 1,260,600 | — | — |
| 1999-12-03 | $10.81 | $12.57 | 1,681,800 | — | — |
| 1999-12-02 | $10.82 | $12.58 | 1,622,400 | — | — |
| 1999-12-01 | $10.71 | $12.45 | 3,846,600 | — | — |
| 1999-11-30 | $10.67 | $12.40 | 3,179,400 | — | — |
| 1999-11-29 | $10.55 | $12.27 | 1,611,000 | — | — |
| 1999-11-26 | $10.73 | $12.47 | 485,400 | — | — |
| 1999-11-24 | $10.78 | $12.53 | 966,000 | — | — |
| 1999-11-23 | $11.00 | $12.79 | 2,801,400 | — | — |
| 1999-11-22 | $10.93 | $12.70 | 1,737,600 | — | — |
| 1999-11-19 | $10.89 | $12.65 | 1,916,400 | — | — |
| 1999-11-18 | $11.03 | $12.82 | 1,062,000 | — | — |
| 1999-11-17 | $11.05 | $12.85 | 1,153,200 | — | — |
| 1999-11-16 | $11.13 | $12.93 | 1,863,000 | — | — |
| 1999-11-15 | $10.91 | $12.68 | 2,216,400 | — | — |
| 1999-11-12 | $11.03 | $12.82 | 1,435,200 | — | — |
| 1999-11-11 | $11.00 | $12.79 | 1,381,200 | — | — |
| 1999-11-10 | $11.11 | $12.92 | 1,488,000 | — | — |
| 1999-11-09 | $11.26 | $13.09 | 1,555,200 | — | — |
| 1999-11-08 | $11.38 | $13.22 | 2,142,600 | — | — |
| 1999-11-05 | $11.31 | $13.15 | 2,181,000 | — | — |
| 1999-11-04 | $11.17 | $12.98 | 1,645,200 | — | — |
| 1999-11-03 | $11.25 | $13.08 | 3,552,600 | — | — |
| 1999-11-02 | $11.02 | $12.81 | 1,272,000 | — | — |
| 1999-11-01 | $11.17 | $12.98 | 1,837,800 | — | — |
| 1999-10-29 | $11.81 | $13.73 | 1,374,000 | — | — |
| 1999-10-28 | $11.42 | $13.27 | 2,383,800 | — | — |
| 1999-10-27 | $11.33 | $13.13 | 4,066,200 | — | — |
| 1999-10-26 | $11.20 | $12.97 | 2,013,000 | — | — |
| 1999-10-25 | $11.48 | $13.29 | 855,000 | — | — |
| 1999-10-22 | $11.48 | $13.29 | 1,820,400 | — | — |
| 1999-10-21 | $10.99 | $12.73 | 5,895,600 | — | — |
| 1999-10-20 | $11.29 | $13.08 | 3,066,000 | — | — |
| 1999-10-19 | $11.67 | $13.51 | 899,400 | — | — |
| 1999-10-18 | $11.75 | $13.61 | 1,069,200 | — | — |
| 1999-10-15 | $11.83 | $13.70 | 1,003,800 | — | — |
| 1999-10-14 | $12.07 | $13.98 | 1,153,800 | — | — |
| 1999-10-13 | $12.08 | $13.99 | 1,377,000 | — | — |
| 1999-10-12 | $12.25 | $14.19 | 1,252,800 | — | — |
| 1999-10-11 | $12.24 | $14.18 | 1,405,200 | — | — |
| 1999-10-08 | $11.99 | $13.89 | 1,075,800 | — | — |
| 1999-10-07 | $11.94 | $13.83 | 1,507,800 | — | — |
| 1999-10-06 | $12.01 | $13.91 | 985,200 | — | — |
| 1999-10-05 | $11.69 | $13.54 | 1,252,800 | — | — |
| 1999-10-04 | $11.78 | $13.64 | 1,045,800 | — | — |
| 1999-10-01 | $11.59 | $13.43 | 1,116,000 | — | — |
| 1999-09-30 | $11.70 | $13.55 | 1,431,000 | — | — |
| 1999-09-29 | $11.70 | $13.55 | 1,323,000 | — | — |
| 1999-09-28 | $11.58 | $13.42 | 1,612,200 | — | — |
| 1999-09-27 | $11.77 | $13.63 | 943,200 | — | — |
| 1999-09-24 | $11.74 | $13.60 | 814,200 | — | — |
| 1999-09-23 | $11.92 | $13.80 | 867,000 | — | — |
| 1999-09-22 | $11.95 | $13.84 | 2,287,200 | — | — |
| 1999-09-21 | $12.27 | $14.21 | 1,122,600 | — | — |
| 1999-09-20 | $12.57 | $14.56 | 847,200 | — | — |
| 1999-09-17 | $12.85 | $14.89 | 1,324,200 | — | — |
| 1999-09-16 | $12.76 | $14.78 | 771,000 | — | — |
| 1999-09-15 | $12.80 | $14.83 | 1,503,000 | — | — |
| 1999-09-14 | $12.86 | $14.90 | 1,652,400 | — | — |
| 1999-09-13 | $12.88 | $14.91 | 792,600 | — | — |
| 1999-09-10 | $12.86 | $14.90 | 880,800 | — | — |
| 1999-09-09 | $12.86 | $14.90 | 4,671,600 | — | — |
| 1999-09-08 | $12.93 | $14.97 | 1,347,000 | — | — |
| 1999-09-07 | $13.29 | $15.39 | 979,800 | — | — |
| 1999-09-03 | $13.40 | $15.51 | 758,400 | — | — |
| 1999-09-02 | $12.93 | $14.97 | 948,000 | — | — |
| 1999-09-01 | $13.17 | $15.25 | 1,192,200 | — | — |
| 1999-08-31 | $13.08 | $15.15 | 1,033,200 | — | — |
| 1999-08-30 | $13.10 | $15.18 | 1,197,000 | — | — |
| 1999-08-27 | $13.25 | $15.35 | 1,391,400 | — | — |
| 1999-08-26 | $13.28 | $15.38 | 1,555,200 | — | — |
| 1999-08-25 | $13.40 | $15.51 | 1,286,400 | — | — |
| 1999-08-24 | $13.34 | $15.45 | 1,358,400 | — | — |
| 1999-08-23 | $13.71 | $15.88 | 1,374,600 | — | — |
| 1999-08-20 | $13.67 | $15.83 | 1,162,200 | — | — |
| 1999-08-19 | $13.38 | $15.49 | 1,242,000 | — | — |
| 1999-08-18 | $13.34 | $15.45 | 1,640,400 | — | — |
| 1999-08-17 | $13.35 | $15.47 | 1,787,400 | — | — |
| 1999-08-16 | $13.08 | $15.15 | 1,414,200 | — | — |
| 1999-08-13 | $13.03 | $15.09 | 978,600 | — | — |
| 1999-08-12 | $12.88 | $14.91 | 1,675,200 | — | — |
| 1999-08-11 | $12.96 | $15.01 | 2,026,800 | — | — |
| 1999-08-10 | $12.74 | $14.75 | 2,589,600 | — | — |
| 1999-08-09 | $12.29 | $14.24 | 1,987,200 | — | — |
| 1999-08-06 | $12.08 | $13.99 | 3,610,800 | — | — |
| 1999-08-05 | $11.83 | $13.70 | 1,414,800 | — | — |
| 1999-08-04 | $11.72 | $13.57 | 1,540,800 | — | — |
| 1999-08-03 | $11.82 | $13.69 | 1,132,200 | — | — |
| 1999-08-02 | $11.82 | $13.69 | 1,286,400 | — | — |
| 1999-07-30 | $11.69 | $13.54 | 1,374,000 | — | — |
| 1999-07-29 | $11.82 | $13.69 | 1,329,600 | — | — |
| 1999-07-28 | $12.02 | $13.87 | 713,400 | — | — |
| 1999-07-27 | $12.00 | $13.85 | 1,918,800 | — | — |
| 1999-07-26 | $12.13 | $13.99 | 704,400 | — | — |
| 1999-07-23 | $12.11 | $13.98 | 964,800 | — | — |
| 1999-07-22 | $12.24 | $14.13 | 1,171,800 | — | — |
| 1999-07-21 | $12.28 | $14.17 | 725,400 | — | — |
| 1999-07-20 | $12.31 | $14.21 | 1,345,800 | — | — |
| 1999-07-19 | $12.45 | $14.37 | 908,400 | — | — |
| 1999-07-16 | $12.55 | $14.49 | 1,280,400 | — | — |
| 1999-07-15 | $12.60 | $14.55 | 882,600 | — | — |
| 1999-07-14 | $12.76 | $14.73 | 931,200 | — | — |
| 1999-07-13 | $12.92 | $14.91 | 708,000 | — | — |
| 1999-07-12 | $13.01 | $15.02 | 840,600 | — | — |
| 1999-07-09 | $13.16 | $15.18 | 1,089,600 | — | — |
| 1999-07-08 | $12.99 | $14.99 | 2,171,400 | — | — |
| 1999-07-07 | $13.18 | $15.21 | 1,818,600 | — | — |
| 1999-07-06 | $13.31 | $15.36 | 1,885,200 | — | — |
| 1999-07-02 | $13.32 | $15.38 | 1,058,400 | — | — |
| 1999-07-01 | $13.20 | $15.23 | 753,600 | — | — |
| 1999-06-30 | $13.19 | $15.22 | 1,350,600 | — | — |
| 1999-06-29 | $13.33 | $15.39 | 1,898,400 | — | — |
| 1999-06-28 | $13.21 | $15.24 | 1,929,600 | — | — |
| 1999-06-25 | $13.08 | $15.10 | 1,723,200 | — | — |
| 1999-06-24 | $13.14 | $15.16 | 1,509,000 | — | — |
| 1999-06-23 | $13.29 | $15.34 | 831,600 | — | — |
| 1999-06-22 | $13.16 | $15.18 | 859,800 | — | — |
| 1999-06-21 | $13.38 | $15.44 | 1,252,200 | — | — |
| 1999-06-18 | $13.33 | $15.39 | 1,417,200 | — | — |
| 1999-06-17 | $13.30 | $15.35 | 1,565,400 | — | — |
| 1999-06-16 | $13.30 | $15.35 | 1,768,800 | — | — |
| 1999-06-15 | $13.27 | $15.32 | 1,309,200 | — | — |
| 1999-06-14 | $13.28 | $15.33 | 870,600 | — | — |
| 1999-06-11 | $13.35 | $15.41 | 909,600 | — | — |
| 1999-06-10 | $13.26 | $15.30 | 961,200 | — | — |
| 1999-06-09 | $13.20 | $15.23 | 854,400 | — | — |
| 1999-06-08 | $13.21 | $15.24 | 668,400 | — | — |
| 1999-06-07 | $13.46 | $15.53 | 424,800 | — | — |
| 1999-06-04 | $13.38 | $15.44 | 565,800 | — | — |
| 1999-06-03 | $13.20 | $15.23 | 741,600 | — | — |
| 1999-06-02 | $13.28 | $15.33 | 830,400 | — | — |
| 1999-06-01 | $13.46 | $15.53 | 1,553,400 | — | — |
| 1999-05-28 | $13.55 | $15.64 | 1,039,200 | — | — |
| 1999-05-27 | $13.31 | $15.36 | 1,438,800 | — | — |
| 1999-05-26 | $13.30 | $15.35 | 2,985,600 | — | — |
| 1999-05-25 | $13.29 | $15.34 | 2,018,400 | — | — |
| 1999-05-24 | $13.24 | $15.28 | 1,456,200 | — | — |
| 1999-05-21 | $13.66 | $15.76 | 1,104,000 | — | — |
| 1999-05-20 | $13.86 | $16.00 | 2,402,400 | — | — |
| 1999-05-19 | $13.61 | $15.71 | 1,237,200 | — | — |
| 1999-05-18 | $13.35 | $15.41 | 1,288,800 | — | — |
| 1999-05-17 | $13.50 | $15.58 | 1,144,800 | — | — |
| 1999-05-14 | $13.32 | $15.38 | 880,800 | — | — |
| 1999-05-13 | $13.64 | $15.74 | 1,717,200 | — | — |
| 1999-05-12 | $13.33 | $15.39 | 1,674,600 | — | — |
| 1999-05-11 | $13.25 | $15.29 | 3,031,200 | — | — |
| 1999-05-10 | $13.18 | $15.21 | 3,013,800 | — | — |
| 1999-05-07 | $12.78 | $14.75 | 1,242,600 | — | — |
| 1999-05-06 | $12.58 | $14.52 | 2,054,400 | — | — |
| 1999-05-05 | $12.52 | $14.45 | 901,800 | — | — |
| 1999-05-04 | $12.43 | $14.34 | 1,582,800 | — | — |
| 1999-05-03 | $12.17 | $14.04 | 1,583,400 | — | — |
| 1999-04-30 | $12.20 | $14.08 | 2,277,600 | — | — |
| 1999-04-29 | $12.32 | $14.22 | 943,800 | — | — |
| 1999-04-28 | $12.31 | $14.16 | 1,443,600 | — | — |
| 1999-04-27 | $12.58 | $14.47 | 1,931,400 | — | — |
| 1999-04-26 | $12.33 | $14.19 | 1,622,400 | — | — |
| 1999-04-23 | $12.83 | $14.76 | 544,200 | — | — |
| 1999-04-22 | $12.86 | $14.80 | 1,408,200 | — | — |
| 1999-04-21 | $12.64 | $14.53 | 659,400 | — | — |
| 1999-04-20 | $12.57 | $14.46 | 662,400 | — | — |
| 1999-04-19 | $12.86 | $14.80 | 1,793,400 | — | — |
| 1999-04-16 | $12.32 | $14.17 | 1,662,600 | — | — |
| 1999-04-15 | $12.39 | $14.25 | 1,674,000 | — | — |
| 1999-04-14 | $11.82 | $13.60 | 1,075,800 | — | — |
| 1999-04-13 | $11.80 | $13.58 | 2,289,600 | — | — |
| 1999-04-12 | $11.76 | $13.53 | 3,498,000 | — | — |
| 1999-04-09 | $11.71 | $13.47 | 2,241,600 | — | — |
| 1999-04-08 | $11.84 | $13.62 | 1,866,600 | — | — |
| 1999-04-07 | $11.88 | $13.66 | 2,025,600 | — | — |
| 1999-04-06 | $12.31 | $14.16 | 2,086,200 | — | — |
| 1999-04-05 | $12.25 | $14.09 | 3,489,600 | — | — |
| 1999-04-01 | $12.17 | $13.99 | 5,814,600 | — | — |
| 1999-03-31 | $12.44 | $14.31 | 5,998,800 | — | — |
| 1999-03-30 | $13.09 | $15.06 | 1,141,800 | — | — |
| 1999-03-29 | $13.54 | $15.58 | 1,579,200 | — | — |
| 1999-03-26 | $13.16 | $15.13 | 1,796,400 | — | — |
| 1999-03-25 | $13.33 | $15.34 | 960,600 | — | — |
| 1999-03-24 | $13.42 | $15.43 | 1,366,200 | — | — |
| 1999-03-23 | $13.17 | $15.14 | 1,228,800 | — | — |
| 1999-03-22 | $13.47 | $15.49 | 3,009,600 | — | — |
| 1999-03-19 | $13.33 | $15.34 | 2,800,200 | — | — |
| 1999-03-18 | $13.63 | $15.67 | 2,619,000 | — | — |
| 1999-03-17 | $13.56 | $15.60 | 808,800 | — | — |
| 1999-03-16 | $13.73 | $15.79 | 957,000 | — | — |
| 1999-03-15 | $13.71 | $15.77 | 1,555,200 | — | — |
| 1999-03-12 | $13.92 | $16.01 | 972,000 | — | — |
| 1999-03-11 | $13.69 | $15.74 | 1,361,400 | — | — |
| 1999-03-10 | $13.71 | $15.77 | 1,467,000 | — | — |
| 1999-03-09 | $13.59 | $15.64 | 2,506,800 | — | — |
| 1999-03-08 | $13.34 | $15.35 | 2,242,800 | — | — |
| 1999-03-05 | $13.06 | $15.02 | 733,800 | — | — |
| 1999-03-04 | $12.85 | $14.79 | 2,560,800 | — | — |
| 1999-03-03 | $12.85 | $14.79 | 1,456,800 | — | — |
| 1999-03-02 | $12.92 | $14.86 | 1,416,000 | — | — |
| 1999-03-01 | $13.00 | $14.95 | 972,600 | — | — |
| 1999-02-26 | $13.03 | $14.99 | 1,070,400 | — | — |
| 1999-02-25 | $13.05 | $15.01 | 1,176,000 | — | — |
| 1999-02-24 | $13.15 | $15.12 | 1,253,400 | — | — |
| 1999-02-23 | $13.28 | $15.28 | 1,410,600 | — | — |
| 1999-02-22 | $13.36 | $15.37 | 1,154,400 | — | — |
| 1999-02-19 | $13.20 | $15.18 | 1,809,600 | — | — |
| 1999-02-18 | $13.23 | $15.22 | 1,443,600 | — | — |
| 1999-02-17 | $13.08 | $15.05 | 1,038,000 | — | — |
| 1999-02-16 | $13.15 | $15.12 | 1,140,000 | — | — |
| 1999-02-12 | $12.99 | $14.94 | 1,868,400 | — | — |
| 1999-02-11 | $13.39 | $15.40 | 3,384,000 | — | — |
| 1999-02-10 | $13.63 | $15.67 | 2,031,600 | — | — |
| 1999-02-09 | $14.05 | $16.16 | 1,234,200 | — | — |
| 1999-02-08 | $14.26 | $16.40 | 1,549,200 | — | — |
| 1999-02-05 | $14.26 | $16.40 | 2,208,600 | — | — |
| 1999-02-04 | $14.26 | $16.40 | 2,504,400 | — | — |
| 1999-02-03 | $14.23 | $16.37 | 2,340,000 | — | — |
| 1999-02-02 | $13.80 | $15.88 | 1,409,400 | — | — |
| 1999-02-01 | $13.93 | $16.02 | 1,904,400 | — | — |
| 1999-01-29 | $14.03 | $16.14 | 2,659,200 | — | — |
| 1999-01-28 | $14.14 | $16.26 | 1,522,200 | — | — |
| 1999-01-27 | $14.36 | $16.47 | 640,200 | — | — |
| 1999-01-26 | $14.43 | $16.55 | 1,665,000 | — | — |
| 1999-01-25 | $14.66 | $16.81 | 1,460,400 | — | — |
| 1999-01-22 | $14.63 | $16.77 | 1,885,800 | — | — |
| 1999-01-21 | $14.72 | $16.88 | 6,402,000 | — | — |
| 1999-01-20 | $15.07 | $17.29 | 1,785,000 | — | — |
| 1999-01-19 | $15.60 | $17.90 | 1,245,600 | — | — |
| 1999-01-15 | $15.83 | $18.16 | 1,215,000 | — | — |
| 1999-01-14 | $16.14 | $18.51 | 1,639,800 | — | — |
| 1999-01-13 | $16.55 | $18.98 | 1,390,800 | — | — |
| 1999-01-12 | $16.64 | $19.08 | 1,455,000 | — | — |
| 1999-01-11 | $17.06 | $19.57 | 1,330,800 | — | — |
| 1999-01-08 | $17.29 | $19.83 | 1,664,400 | — | — |
| 1999-01-07 | $16.74 | $19.20 | 1,320,600 | — | — |
| 1999-01-06 | $16.75 | $19.21 | 2,991,000 | — | — |
| 1999-01-05 | $16.60 | $19.04 | 1,742,400 | — | — |
| 1999-01-04 | $16.33 | $18.73 | 1,740,000 | — | — |