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 | $14.94 | $18.13 | 2,506,000 | — | — |
| 1999-12-30 | $14.78 | $17.94 | 2,915,200 | — | — |
| 1999-12-29 | $14.91 | $18.09 | 4,543,600 | — | — |
| 1999-12-28 | $14.95 | $18.15 | 6,302,000 | — | — |
| 1999-12-27 | $14.88 | $18.05 | 5,737,600 | — | — |
| 1999-12-23 | $14.64 | $17.77 | 6,182,000 | — | — |
| 1999-12-22 | $14.13 | $17.14 | 6,795,600 | — | — |
| 1999-12-21 | $13.88 | $16.84 | 4,624,400 | — | — |
| 1999-12-20 | $13.73 | $16.67 | 6,185,200 | — | — |
| 1999-12-17 | $14.16 | $17.18 | 7,048,000 | — | — |
| 1999-12-16 | $13.75 | $16.69 | 6,148,400 | — | — |
| 1999-12-15 | $13.53 | $16.42 | 5,478,800 | — | — |
| 1999-12-14 | $13.78 | $16.73 | 8,438,000 | — | — |
| 1999-12-13 | $13.58 | $16.48 | 5,478,800 | — | — |
| 1999-12-10 | $12.97 | $15.74 | 4,923,200 | — | — |
| 1999-12-09 | $12.88 | $15.63 | 11,874,400 | — | — |
| 1999-12-08 | $13.06 | $15.85 | 6,531,200 | — | — |
| 1999-12-07 | $13.28 | $16.12 | 7,233,600 | — | — |
| 1999-12-06 | $13.67 | $16.59 | 6,025,600 | — | — |
| 1999-12-03 | $13.48 | $16.37 | 8,243,200 | — | — |
| 1999-12-02 | $13.27 | $16.10 | 14,420,400 | — | — |
| 1999-12-01 | $12.33 | $14.96 | 11,156,400 | — | — |
| 1999-11-30 | $12.45 | $15.11 | 9,244,800 | — | — |
| 1999-11-29 | $12.66 | $15.36 | 5,298,400 | — | — |
| 1999-11-26 | $12.80 | $15.53 | 1,873,200 | — | — |
| 1999-11-24 | $12.94 | $15.70 | 5,620,400 | — | — |
| 1999-11-23 | $13.05 | $15.83 | 11,107,600 | — | — |
| 1999-11-22 | $13.36 | $16.21 | 6,565,600 | — | — |
| 1999-11-19 | $13.75 | $16.69 | 4,697,200 | — | — |
| 1999-11-18 | $13.95 | $16.93 | 6,068,400 | — | — |
| 1999-11-17 | $13.75 | $16.69 | 6,498,800 | — | — |
| 1999-11-16 | $13.80 | $16.75 | 8,028,800 | — | — |
| 1999-11-15 | $13.66 | $16.57 | 16,482,400 | — | — |
| 1999-11-12 | $14.47 | $17.56 | 6,615,200 | — | — |
| 1999-11-11 | $13.86 | $16.82 | 4,750,400 | — | — |
| 1999-11-10 | $13.63 | $16.54 | 5,529,200 | — | — |
| 1999-11-09 | $13.55 | $16.44 | 5,045,600 | — | — |
| 1999-11-08 | $14.00 | $16.99 | 3,920,400 | — | — |
| 1999-11-05 | $14.19 | $17.22 | 6,298,000 | — | — |
| 1999-11-04 | $13.81 | $16.76 | 7,872,000 | — | — |
| 1999-11-03 | $13.86 | $16.82 | 6,772,000 | — | — |
| 1999-11-02 | $14.30 | $17.35 | 7,220,800 | — | — |
| 1999-11-01 | $14.50 | $17.60 | 13,480,400 | — | — |
| 1999-10-29 | $13.84 | $16.80 | 11,807,600 | — | — |
| 1999-10-28 | $13.09 | $15.89 | 12,774,000 | — | — |
| 1999-10-27 | $12.56 | $15.25 | 6,157,200 | — | — |
| 1999-10-26 | $12.66 | $15.36 | 5,797,200 | — | — |
| 1999-10-25 | $13.42 | $16.29 | 4,391,200 | — | — |
| 1999-10-22 | $13.28 | $16.12 | 7,309,600 | — | — |
| 1999-10-21 | $13.52 | $16.40 | 10,168,000 | — | — |
| 1999-10-20 | $13.52 | $16.40 | 13,335,200 | — | — |
| 1999-10-19 | $12.83 | $15.57 | 7,776,400 | — | — |
| 1999-10-18 | $12.23 | $14.85 | 3,064,800 | — | — |
| 1999-10-15 | $12.33 | $14.96 | 5,853,600 | — | — |
| 1999-10-14 | $12.73 | $15.46 | 4,840,000 | — | — |
| 1999-10-13 | $12.47 | $15.13 | 4,280,400 | — | — |
| 1999-10-12 | $12.95 | $15.71 | 6,359,600 | — | — |
| 1999-10-11 | $13.63 | $16.53 | 8,531,600 | — | — |
| 1999-10-08 | $13.27 | $16.09 | 10,386,000 | — | — |
| 1999-10-07 | $12.38 | $15.01 | 4,678,400 | — | — |
| 1999-10-06 | $12.48 | $15.14 | 6,540,800 | — | — |
| 1999-10-05 | $12.11 | $14.69 | 6,444,400 | — | — |
| 1999-10-04 | $12.48 | $15.14 | 9,254,400 | — | — |
| 1999-10-01 | $12.30 | $14.92 | 6,300,400 | — | — |
| 1999-09-30 | $12.19 | $14.78 | 6,106,400 | — | — |
| 1999-09-29 | $11.80 | $14.31 | 6,656,400 | — | — |
| 1999-09-28 | $11.66 | $14.14 | 6,090,800 | — | — |
| 1999-09-27 | $11.61 | $14.08 | 8,124,400 | — | — |
| 1999-09-24 | $11.23 | $13.63 | 8,136,400 | — | — |
| 1999-09-23 | $10.75 | $13.04 | 12,546,800 | — | — |
| 1999-09-22 | $11.20 | $13.59 | 8,315,600 | — | — |
| 1999-09-21 | $11.30 | $13.70 | 7,075,600 | — | — |
| 1999-09-20 | $11.95 | $14.50 | 4,306,800 | — | — |
| 1999-09-17 | $11.88 | $14.40 | 7,326,800 | — | — |
| 1999-09-16 | $11.88 | $14.40 | 7,610,800 | — | — |
| 1999-09-15 | $12.06 | $14.63 | 8,200,400 | — | — |
| 1999-09-14 | $11.88 | $14.40 | 7,628,800 | — | — |
| 1999-09-13 | $11.72 | $14.21 | 5,533,200 | — | — |
| 1999-09-10 | $11.73 | $14.23 | 12,518,400 | — | — |
| 1999-09-09 | $11.17 | $13.55 | 9,455,600 | — | — |
| 1999-09-08 | $11.13 | $13.49 | 7,641,600 | — | — |
| 1999-09-07 | $11.56 | $14.03 | 3,633,600 | — | — |
| 1999-09-03 | $11.78 | $14.29 | 5,782,400 | — | — |
| 1999-09-02 | $11.11 | $13.48 | 4,187,600 | — | — |
| 1999-09-01 | $11.34 | $13.76 | 5,104,800 | — | — |
| 1999-08-31 | $11.31 | $13.72 | 5,603,200 | — | — |
| 1999-08-30 | $11.67 | $14.16 | 4,232,800 | — | — |
| 1999-08-27 | $11.88 | $14.40 | 3,576,800 | — | — |
| 1999-08-26 | $11.81 | $14.33 | 5,706,000 | — | — |
| 1999-08-25 | $12.03 | $14.59 | 9,460,000 | — | — |
| 1999-08-24 | $11.91 | $14.44 | 9,392,800 | — | — |
| 1999-08-23 | $12.08 | $14.65 | 6,676,000 | — | — |
| 1999-08-20 | $12.03 | $14.59 | 2,898,800 | — | — |
| 1999-08-19 | $12.06 | $14.63 | 3,450,400 | — | — |
| 1999-08-18 | $12.17 | $14.76 | 4,317,600 | — | — |
| 1999-08-17 | $12.22 | $14.82 | 7,265,600 | — | — |
| 1999-08-16 | $12.31 | $14.93 | 8,988,800 | — | — |
| 1999-08-13 | $12.48 | $15.14 | 4,834,000 | — | — |
| 1999-08-12 | $12.13 | $14.71 | 10,952,800 | — | — |
| 1999-08-11 | $11.75 | $14.25 | 5,708,000 | — | — |
| 1999-08-10 | $11.66 | $14.14 | 10,239,200 | — | — |
| 1999-08-09 | $11.25 | $13.65 | 7,319,600 | — | — |
| 1999-08-06 | $11.55 | $14.01 | 7,354,800 | — | — |
| 1999-08-05 | $11.72 | $14.21 | 8,762,000 | — | — |
| 1999-08-04 | $12.02 | $14.57 | 12,074,000 | — | — |
| 1999-08-03 | $12.66 | $15.35 | 6,908,400 | — | — |
| 1999-08-02 | $12.81 | $15.54 | 5,770,000 | — | — |
| 1999-07-30 | $13.19 | $16.00 | 4,121,200 | — | — |
| 1999-07-29 | $13.44 | $16.30 | 3,861,600 | — | — |
| 1999-07-28 | $13.86 | $16.81 | 4,502,800 | — | — |
| 1999-07-27 | $13.42 | $16.28 | 4,285,200 | — | — |
| 1999-07-26 | $13.53 | $16.41 | 3,022,400 | — | — |
| 1999-07-23 | $13.88 | $16.83 | 3,168,800 | — | — |
| 1999-07-22 | $13.94 | $16.91 | 2,500,400 | — | — |
| 1999-07-21 | $14.33 | $17.38 | 4,650,800 | — | — |
| 1999-07-20 | $14.58 | $17.68 | 5,331,200 | — | — |
| 1999-07-19 | $14.92 | $18.10 | 3,500,400 | — | — |
| 1999-07-16 | $14.84 | $18.01 | 4,242,800 | — | — |
| 1999-07-15 | $14.86 | $18.02 | 4,991,200 | — | — |
| 1999-07-14 | $14.41 | $17.47 | 2,751,200 | — | — |
| 1999-07-13 | $14.50 | $17.58 | 3,738,000 | — | — |
| 1999-07-12 | $14.84 | $18.00 | 2,565,600 | — | — |
| 1999-07-09 | $14.73 | $17.86 | 2,087,200 | — | — |
| 1999-07-08 | $14.55 | $17.64 | 4,162,000 | — | — |
| 1999-07-07 | $14.72 | $17.84 | 5,570,800 | — | — |
| 1999-07-06 | $14.13 | $17.12 | 3,869,200 | — | — |
| 1999-07-02 | $14.08 | $17.07 | 2,431,200 | — | — |
| 1999-07-01 | $14.00 | $16.97 | 3,426,000 | — | — |
| 1999-06-30 | $14.17 | $17.18 | 4,866,800 | — | — |
| 1999-06-29 | $14.17 | $17.18 | 4,970,800 | — | — |
| 1999-06-28 | $13.84 | $16.78 | 2,942,000 | — | — |
| 1999-06-25 | $13.50 | $16.37 | 2,963,200 | — | — |
| 1999-06-24 | $13.48 | $16.35 | 4,882,800 | — | — |
| 1999-06-23 | $13.84 | $16.78 | 2,536,400 | — | — |
| 1999-06-22 | $13.98 | $16.95 | 2,837,200 | — | — |
| 1999-06-21 | $13.91 | $16.86 | 3,888,800 | — | — |
| 1999-06-18 | $13.81 | $16.75 | 5,680,000 | — | — |
| 1999-06-17 | $13.92 | $16.88 | 4,490,400 | — | — |
| 1999-06-16 | $13.73 | $16.65 | 4,038,800 | — | — |
| 1999-06-15 | $13.48 | $16.35 | 5,331,600 | — | — |
| 1999-06-14 | $13.69 | $16.59 | 4,318,400 | — | — |
| 1999-06-11 | $13.69 | $16.59 | 4,356,800 | — | — |
| 1999-06-10 | $13.28 | $16.10 | 3,068,800 | — | — |
| 1999-06-09 | $13.28 | $16.10 | 4,237,200 | — | — |
| 1999-06-08 | $13.38 | $16.22 | 2,850,800 | — | — |
| 1999-06-07 | $13.63 | $16.52 | 3,764,000 | — | — |
| 1999-06-04 | $14.00 | $16.97 | 5,168,400 | — | — |
| 1999-06-03 | $13.31 | $16.14 | 5,830,400 | — | — |
| 1999-06-02 | $12.64 | $15.33 | 4,925,600 | — | — |
| 1999-06-01 | $12.66 | $15.34 | 5,297,600 | — | — |
| 1999-05-28 | $12.92 | $15.67 | 5,262,000 | — | — |
| 1999-05-27 | $12.77 | $15.48 | 4,494,000 | — | — |
| 1999-05-26 | $13.19 | $15.99 | 5,357,600 | — | — |
| 1999-05-25 | $12.95 | $15.70 | 5,648,800 | — | — |
| 1999-05-24 | $12.98 | $15.74 | 4,704,000 | — | — |
| 1999-05-21 | $13.47 | $16.33 | 5,433,200 | — | — |
| 1999-05-20 | $13.44 | $16.29 | 6,057,600 | — | — |
| 1999-05-19 | $13.06 | $15.84 | 6,001,200 | — | — |
| 1999-05-18 | $13.23 | $16.04 | 10,505,600 | — | — |
| 1999-05-17 | $13.67 | $16.58 | 6,869,600 | — | — |
| 1999-05-14 | $13.78 | $16.71 | 4,726,000 | — | — |
| 1999-05-13 | $13.97 | $16.94 | 3,328,000 | — | — |
| 1999-05-12 | $13.73 | $16.65 | 3,513,200 | — | — |
| 1999-05-11 | $13.91 | $16.86 | 4,979,200 | — | — |
| 1999-05-10 | $13.48 | $16.35 | 3,853,200 | — | — |
| 1999-05-07 | $13.64 | $16.54 | 4,983,600 | — | — |
| 1999-05-06 | $13.19 | $15.99 | 3,307,200 | — | — |
| 1999-05-05 | $13.27 | $16.08 | 4,200,400 | — | — |
| 1999-05-04 | $13.31 | $16.14 | 4,535,200 | — | — |
| 1999-05-03 | $13.42 | $16.27 | 6,236,000 | — | — |
| 1999-04-30 | $13.19 | $15.99 | 12,199,200 | — | — |
| 1999-04-29 | $13.06 | $15.84 | 13,706,400 | — | — |
| 1999-04-28 | $14.00 | $16.97 | 8,146,800 | — | — |
| 1999-04-27 | $14.02 | $16.99 | 9,872,800 | — | — |
| 1999-04-26 | $14.30 | $17.33 | 3,901,200 | — | — |
| 1999-04-23 | $14.89 | $18.05 | 3,946,800 | — | — |
| 1999-04-22 | $14.83 | $17.98 | 4,185,200 | — | — |
| 1999-04-21 | $14.66 | $17.77 | 7,154,400 | — | — |
| 1999-04-20 | $14.05 | $17.03 | 8,325,200 | — | — |
| 1999-04-19 | $13.86 | $16.80 | 7,289,200 | — | — |
| 1999-04-16 | $14.50 | $17.58 | 6,900,400 | — | — |
| 1999-04-15 | $14.64 | $17.75 | 7,840,400 | — | — |
| 1999-04-14 | $15.25 | $18.49 | 8,210,800 | — | — |
| 1999-04-13 | $16.00 | $19.39 | 4,935,200 | — | — |
| 1999-04-12 | $16.08 | $19.48 | 4,952,000 | — | — |
| 1999-04-09 | $16.08 | $19.48 | 2,766,400 | — | — |
| 1999-04-08 | $16.05 | $19.45 | 7,256,800 | — | — |
| 1999-04-07 | $15.41 | $18.67 | 4,735,200 | — | — |
| 1999-04-06 | $15.47 | $18.74 | 5,364,000 | — | — |
| 1999-04-05 | $15.89 | $19.26 | 3,298,000 | — | — |
| 1999-04-01 | $15.33 | $18.57 | 6,912,000 | — | — |
| 1999-03-31 | $15.13 | $18.33 | 5,062,000 | — | — |
| 1999-03-30 | $16.00 | $19.39 | 2,548,800 | — | — |
| 1999-03-29 | $16.17 | $19.60 | 3,930,000 | — | — |
| 1999-03-26 | $15.95 | $19.33 | 4,077,600 | — | — |
| 1999-03-25 | $15.84 | $19.20 | 6,538,400 | — | — |
| 1999-03-24 | $15.00 | $18.18 | 5,692,800 | — | — |
| 1999-03-23 | $14.84 | $17.99 | 7,198,800 | — | — |
| 1999-03-22 | $15.34 | $18.59 | 3,938,400 | — | — |
| 1999-03-19 | $15.94 | $19.31 | 5,714,000 | — | — |
| 1999-03-18 | $16.23 | $19.67 | 6,154,800 | — | — |
| 1999-03-17 | $15.52 | $18.80 | 6,517,200 | — | — |
| 1999-03-16 | $15.66 | $18.97 | 4,990,400 | — | — |
| 1999-03-15 | $16.05 | $19.45 | 4,813,200 | — | — |
| 1999-03-12 | $16.22 | $19.65 | 7,865,200 | — | — |
| 1999-03-11 | $16.28 | $19.73 | 6,257,200 | — | — |
| 1999-03-10 | $16.22 | $19.65 | 4,903,200 | — | — |
| 1999-03-09 | $15.92 | $19.29 | 7,933,200 | — | — |
| 1999-03-08 | $15.69 | $19.01 | 5,458,800 | — | — |
| 1999-03-05 | $15.50 | $18.78 | 6,668,800 | — | — |
| 1999-03-04 | $14.83 | $17.97 | 5,913,600 | — | — |
| 1999-03-03 | $14.94 | $18.10 | 6,803,200 | — | — |
| 1999-03-02 | $14.91 | $18.06 | 11,211,600 | — | — |
| 1999-03-01 | $14.83 | $17.97 | 5,591,600 | — | — |
| 1999-02-26 | $14.83 | $17.97 | 10,984,400 | — | — |
| 1999-02-25 | $14.73 | $17.86 | 35,147,200 | — | — |
| 1999-02-24 | $14.63 | $17.72 | 8,080,800 | — | — |
| 1999-02-23 | $14.14 | $17.14 | 6,717,200 | — | — |
| 1999-02-22 | $14.61 | $17.70 | 7,167,200 | — | — |
| 1999-02-19 | $14.27 | $17.29 | 6,797,200 | — | — |
| 1999-02-18 | $13.84 | $16.78 | 5,176,000 | — | — |
| 1999-02-17 | $13.42 | $16.26 | 6,167,200 | — | — |
| 1999-02-16 | $13.63 | $16.51 | 4,410,400 | — | — |
| 1999-02-12 | $13.50 | $16.36 | 4,917,600 | — | — |
| 1999-02-11 | $13.67 | $16.57 | 7,791,200 | — | — |
| 1999-02-10 | $13.13 | $15.90 | 3,008,800 | — | — |
| 1999-02-09 | $13.22 | $16.02 | 3,164,400 | — | — |
| 1999-02-08 | $13.48 | $16.34 | 3,523,200 | — | — |
| 1999-02-05 | $13.75 | $16.66 | 4,160,800 | — | — |
| 1999-02-04 | $14.03 | $17.00 | 4,059,200 | — | — |
| 1999-02-03 | $14.09 | $17.08 | 4,328,400 | — | — |
| 1999-02-02 | $14.00 | $16.97 | 4,350,400 | — | — |
| 1999-02-01 | $14.27 | $17.29 | 5,378,000 | — | — |
| 1999-01-29 | $14.58 | $17.67 | 4,953,200 | — | — |
| 1999-01-28 | $14.09 | $17.08 | 5,684,400 | — | — |
| 1999-01-27 | $13.50 | $16.36 | 7,066,400 | — | — |
| 1999-01-26 | $13.34 | $16.17 | 3,710,400 | — | — |
| 1999-01-25 | $13.31 | $16.13 | 3,925,600 | — | — |
| 1999-01-22 | $13.20 | $16.00 | 6,862,800 | — | — |
| 1999-01-21 | $12.91 | $15.64 | 6,608,400 | — | — |
| 1999-01-20 | $13.05 | $15.81 | 7,233,600 | — | — |
| 1999-01-19 | $12.80 | $15.51 | 6,233,600 | — | — |
| 1999-01-15 | $12.66 | $15.34 | 5,656,000 | — | — |
| 1999-01-14 | $12.84 | $15.56 | 5,674,000 | — | — |
| 1999-01-13 | $12.92 | $15.66 | 6,256,400 | — | — |
| 1999-01-12 | $13.30 | $16.10 | 5,409,200 | — | — |
| 1999-01-11 | $13.31 | $16.12 | 8,989,600 | — | — |
| 1999-01-08 | $13.67 | $16.56 | 8,749,600 | — | — |
| 1999-01-07 | $13.45 | $16.29 | 16,363,200 | — | — |
| 1999-01-06 | $13.06 | $15.82 | 8,845,600 | — | — |
| 1999-01-05 | $12.72 | $15.40 | 6,133,600 | — | — |
| 1999-01-04 | $12.70 | $15.38 | 5,365,600 | — | — |