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
- 1980-01-02 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 | $10.75 | $11.79 | 1,666,050 | — | — |
| 1999-12-30 | $11.00 | $12.06 | 2,380,650 | — | — |
| 1999-12-29 | $10.88 | $11.93 | 2,350,950 | — | — |
| 1999-12-28 | $10.79 | $11.84 | 1,825,650 | — | — |
| 1999-12-27 | $10.75 | $11.79 | 2,145,150 | — | — |
| 1999-12-23 | $10.75 | $11.79 | 2,133,150 | — | — |
| 1999-12-22 | $10.54 | $11.56 | 2,907,900 | — | — |
| 1999-12-21 | $10.67 | $11.70 | 4,711,650 | — | — |
| 1999-12-20 | $10.29 | $11.29 | 2,712,000 | — | — |
| 1999-12-17 | $10.42 | $11.42 | 4,649,100 | — | — |
| 1999-12-16 | $10.42 | $11.42 | 2,741,250 | — | — |
| 1999-12-15 | $10.67 | $11.70 | 2,908,650 | — | — |
| 1999-12-14 | $10.67 | $11.70 | 2,880,750 | — | — |
| 1999-12-13 | $10.65 | $11.68 | 3,173,550 | — | — |
| 1999-12-10 | $10.54 | $11.56 | 3,182,850 | — | — |
| 1999-12-09 | $10.58 | $11.61 | 4,395,300 | — | — |
| 1999-12-08 | $10.83 | $11.88 | 2,961,000 | — | — |
| 1999-12-07 | $10.88 | $11.93 | 4,142,700 | — | — |
| 1999-12-06 | $11.21 | $12.29 | 2,839,500 | — | — |
| 1999-12-03 | $11.04 | $12.10 | 3,445,200 | — | — |
| 1999-12-02 | $11.07 | $12.14 | 2,230,350 | — | — |
| 1999-12-01 | $11.00 | $12.06 | 1,980,750 | — | — |
| 1999-11-30 | $10.88 | $11.92 | 2,631,000 | — | — |
| 1999-11-29 | $10.92 | $11.97 | 2,811,000 | — | — |
| 1999-11-26 | $10.83 | $11.88 | 1,032,000 | — | — |
| 1999-11-24 | $10.83 | $11.88 | 2,735,100 | — | — |
| 1999-11-23 | $11.08 | $12.15 | 3,175,650 | — | — |
| 1999-11-22 | $11.00 | $12.06 | 2,239,950 | — | — |
| 1999-11-19 | $11.00 | $12.06 | 2,154,000 | — | — |
| 1999-11-18 | $11.08 | $12.15 | 3,991,800 | — | — |
| 1999-11-17 | $11.33 | $12.42 | 2,411,250 | — | — |
| 1999-11-16 | $11.50 | $12.61 | 2,416,800 | — | — |
| 1999-11-15 | $11.00 | $12.06 | 1,902,900 | — | — |
| 1999-11-12 | $11.38 | $12.47 | 2,400,900 | — | — |
| 1999-11-11 | $11.17 | $12.24 | 1,751,400 | — | — |
| 1999-11-10 | $11.42 | $12.52 | 2,771,250 | — | — |
| 1999-11-09 | $11.17 | $12.24 | 2,202,750 | — | — |
| 1999-11-08 | $11.63 | $12.74 | 1,503,600 | — | — |
| 1999-11-05 | $11.63 | $12.74 | 3,040,200 | — | — |
| 1999-11-04 | $11.25 | $12.33 | 1,680,300 | — | — |
| 1999-11-03 | $11.25 | $12.33 | 2,271,150 | — | — |
| 1999-11-02 | $11.29 | $12.38 | 3,314,700 | — | — |
| 1999-11-01 | $10.92 | $11.97 | 2,626,650 | — | — |
| 1999-10-29 | $11.21 | $12.29 | 2,887,050 | — | — |
| 1999-10-28 | $11.25 | $12.33 | 3,649,350 | — | — |
| 1999-10-27 | $10.58 | $11.60 | 4,458,600 | — | — |
| 1999-10-26 | $10.50 | $11.51 | 1,665,900 | — | — |
| 1999-10-25 | $10.67 | $11.69 | 1,465,650 | — | — |
| 1999-10-22 | $10.75 | $11.79 | 1,536,000 | — | — |
| 1999-10-21 | $10.63 | $11.65 | 2,080,500 | — | — |
| 1999-10-20 | $10.88 | $11.92 | 2,395,200 | — | — |
| 1999-10-19 | $11.17 | $12.24 | 1,914,450 | — | — |
| 1999-10-18 | $11.17 | $12.24 | 2,306,400 | — | — |
| 1999-10-15 | $10.96 | $12.01 | 2,019,000 | — | — |
| 1999-10-14 | $11.25 | $12.33 | 2,773,650 | — | — |
| 1999-10-13 | $11.29 | $12.38 | 4,106,250 | — | — |
| 1999-10-12 | $11.83 | $12.97 | 2,551,200 | — | — |
| 1999-10-11 | $11.75 | $12.88 | 2,586,900 | — | — |
| 1999-10-08 | $11.88 | $13.02 | 5,965,650 | — | — |
| 1999-10-07 | $12.08 | $13.25 | 8,480,100 | — | — |
| 1999-10-06 | $11.25 | $12.33 | 4,207,500 | — | — |
| 1999-10-05 | $10.38 | $11.37 | 4,436,400 | — | — |
| 1999-10-04 | $10.63 | $11.65 | 3,155,550 | — | — |
| 1999-10-01 | $10.04 | $11.01 | 2,136,300 | — | — |
| 1999-09-30 | $10.13 | $11.10 | 4,399,500 | — | — |
| 1999-09-29 | $10.42 | $11.42 | 4,624,500 | — | — |
| 1999-09-28 | $10.29 | $11.28 | 5,783,100 | — | — |
| 1999-09-27 | $10.33 | $11.33 | 6,804,450 | — | — |
| 1999-09-24 | $10.08 | $11.05 | 6,291,300 | — | — |
| 1999-09-23 | $10.00 | $10.96 | 8,239,200 | — | — |
| 1999-09-22 | $9.75 | $10.69 | 7,067,400 | — | — |
| 1999-09-21 | $10.21 | $11.19 | 2,544,450 | — | — |
| 1999-09-20 | $10.46 | $11.47 | 3,071,550 | — | — |
| 1999-09-17 | $10.38 | $11.37 | 4,860,150 | — | — |
| 1999-09-16 | $10.50 | $11.51 | 4,972,200 | — | — |
| 1999-09-15 | $10.75 | $11.79 | 2,859,300 | — | — |
| 1999-09-14 | $10.92 | $11.97 | 3,985,650 | — | — |
| 1999-09-13 | $10.71 | $11.74 | 2,604,900 | — | — |
| 1999-09-10 | $11.00 | $12.06 | 4,673,700 | — | — |
| 1999-09-09 | $10.79 | $11.83 | 7,526,850 | — | — |
| 1999-09-08 | $10.46 | $11.47 | 5,287,350 | — | — |
| 1999-09-07 | $10.54 | $11.56 | 4,446,150 | — | — |
| 1999-09-03 | $11.38 | $12.47 | 1,515,750 | — | — |
| 1999-09-02 | $11.04 | $12.10 | 1,534,500 | — | — |
| 1999-09-01 | $11.17 | $12.24 | 1,628,100 | — | — |
| 1999-08-31 | $11.13 | $12.20 | 1,859,700 | — | — |
| 1999-08-30 | $11.33 | $12.42 | 1,708,800 | — | — |
| 1999-08-27 | $11.50 | $12.60 | 2,040,750 | — | — |
| 1999-08-26 | $11.54 | $12.65 | 3,290,100 | — | — |
| 1999-08-25 | $12.33 | $13.52 | 3,932,400 | — | — |
| 1999-08-24 | $12.08 | $13.24 | 2,596,500 | — | — |
| 1999-08-23 | $11.96 | $13.11 | 4,989,900 | — | — |
| 1999-08-20 | $11.75 | $12.88 | 1,852,800 | — | — |
| 1999-08-19 | $11.75 | $12.88 | 3,769,500 | — | — |
| 1999-08-18 | $11.83 | $12.97 | 2,383,950 | — | — |
| 1999-08-17 | $11.71 | $12.83 | 2,533,350 | — | — |
| 1999-08-16 | $12.00 | $13.15 | 2,696,100 | — | — |
| 1999-08-13 | $11.67 | $12.79 | 2,855,700 | — | — |
| 1999-08-12 | $11.08 | $12.15 | 5,479,800 | — | — |
| 1999-08-11 | $10.92 | $11.96 | 4,504,350 | — | — |
| 1999-08-10 | $11.00 | $12.06 | 2,762,850 | — | — |
| 1999-08-09 | $11.46 | $12.56 | 2,162,850 | — | — |
| 1999-08-06 | $11.42 | $12.51 | 3,018,150 | — | — |
| 1999-08-05 | $11.79 | $12.92 | 5,475,750 | — | — |
| 1999-08-04 | $11.67 | $12.79 | 5,681,850 | — | — |
| 1999-08-03 | $11.71 | $12.83 | 7,959,450 | — | — |
| 1999-08-02 | $12.54 | $13.75 | 2,916,150 | — | — |
| 1999-07-30 | $12.33 | $13.52 | 4,323,600 | — | — |
| 1999-07-29 | $12.00 | $13.15 | 5,215,350 | — | — |
| 1999-07-28 | $12.63 | $13.84 | 4,756,800 | — | — |
| 1999-07-27 | $13.21 | $14.48 | 3,206,250 | — | — |
| 1999-07-26 | $13.42 | $14.70 | 2,664,750 | — | — |
| 1999-07-23 | $13.75 | $15.07 | 1,704,450 | — | — |
| 1999-07-22 | $13.96 | $15.30 | 2,419,200 | — | — |
| 1999-07-21 | $14.08 | $15.44 | 4,834,350 | — | — |
| 1999-07-20 | $13.58 | $14.89 | 7,566,900 | — | — |
| 1999-07-19 | $14.64 | $16.04 | 3,761,325 | — | — |
| 1999-07-16 | $14.36 | $15.74 | 2,956,050 | — | — |
| 1999-07-15 | $14.50 | $15.89 | 3,238,875 | — | — |
| 1999-07-14 | $14.33 | $15.71 | 1,903,050 | — | — |
| 1999-07-13 | $14.19 | $15.56 | 3,061,575 | — | — |
| 1999-07-12 | $14.28 | $15.65 | 1,855,800 | — | — |
| 1999-07-09 | $14.39 | $15.77 | 2,234,025 | — | — |
| 1999-07-08 | $14.72 | $16.14 | 1,619,550 | — | — |
| 1999-07-07 | $14.58 | $15.98 | 2,186,550 | — | — |
| 1999-07-06 | $14.42 | $15.80 | 3,055,950 | — | — |
| 1999-07-02 | $14.06 | $15.40 | 3,300,300 | — | — |
| 1999-07-01 | $14.17 | $15.53 | 4,711,950 | — | — |
| 1999-06-30 | $13.83 | $15.16 | 4,074,075 | — | — |
| 1999-06-29 | $14.31 | $15.68 | 3,152,925 | — | — |
| 1999-06-28 | $14.61 | $16.01 | 2,261,925 | — | — |
| 1999-06-25 | $14.19 | $15.56 | 1,180,575 | — | — |
| 1999-06-24 | $14.28 | $15.65 | 1,136,025 | — | — |
| 1999-06-23 | $14.28 | $15.65 | 1,196,100 | — | — |
| 1999-06-22 | $14.31 | $15.68 | 1,182,600 | — | — |
| 1999-06-21 | $14.53 | $15.92 | 1,864,800 | — | — |
| 1999-06-18 | $14.24 | $15.60 | 2,586,150 | — | — |
| 1999-06-17 | $14.08 | $15.44 | 1,158,975 | — | — |
| 1999-06-16 | $14.17 | $15.53 | 1,617,525 | — | — |
| 1999-06-15 | $14.00 | $15.34 | 1,392,300 | — | — |
| 1999-06-14 | $13.75 | $15.07 | 1,832,175 | — | — |
| 1999-06-11 | $13.64 | $14.95 | 2,140,650 | — | — |
| 1999-06-10 | $13.81 | $15.13 | 2,561,175 | — | — |
| 1999-06-09 | $14.03 | $15.37 | 3,244,275 | — | — |
| 1999-06-08 | $14.33 | $15.71 | 2,282,850 | — | — |
| 1999-06-07 | $14.83 | $16.26 | 2,468,925 | — | — |
| 1999-06-04 | $14.44 | $15.83 | 3,025,125 | — | — |
| 1999-06-03 | $14.25 | $15.62 | 2,624,625 | — | — |
| 1999-06-02 | $13.89 | $15.22 | 2,468,700 | — | — |
| 1999-06-01 | $14.31 | $15.67 | 2,414,250 | — | — |
| 1999-05-28 | $14.25 | $15.61 | 2,169,000 | — | — |
| 1999-05-27 | $13.78 | $15.10 | 2,135,925 | — | — |
| 1999-05-26 | $13.64 | $14.94 | 2,307,825 | — | — |
| 1999-05-25 | $13.75 | $15.07 | 3,570,300 | — | — |
| 1999-05-24 | $13.81 | $15.13 | 5,756,850 | — | — |
| 1999-05-21 | $13.61 | $14.91 | 8,831,475 | — | — |
| 1999-05-20 | $14.11 | $15.46 | 6,406,875 | — | — |
| 1999-05-19 | $14.61 | $16.01 | 3,753,225 | — | — |
| 1999-05-18 | $15.14 | $16.59 | 1,733,175 | — | — |
| 1999-05-17 | $15.08 | $16.53 | 2,416,725 | — | — |
| 1999-05-14 | $14.81 | $16.22 | 1,904,850 | — | — |
| 1999-05-13 | $15.11 | $16.56 | 5,489,775 | — | — |
| 1999-05-12 | $15.19 | $16.65 | 4,646,475 | — | — |
| 1999-05-11 | $14.67 | $16.07 | 3,415,500 | — | — |
| 1999-05-10 | $14.03 | $15.37 | 3,186,225 | — | — |
| 1999-05-07 | $14.67 | $16.07 | 2,762,775 | — | — |
| 1999-05-06 | $14.36 | $15.74 | 2,694,600 | — | — |
| 1999-05-05 | $14.28 | $15.64 | 3,106,800 | — | — |
| 1999-05-04 | $14.53 | $15.92 | 3,621,600 | — | — |
| 1999-05-03 | $14.17 | $15.52 | 2,943,450 | — | — |
| 1999-04-30 | $14.47 | $15.86 | 2,701,350 | — | — |
| 1999-04-29 | $14.33 | $15.71 | 4,383,675 | — | — |
| 1999-04-28 | $14.64 | $16.04 | 3,122,775 | — | — |
| 1999-04-27 | $14.97 | $16.41 | 3,610,350 | — | — |
| 1999-04-26 | $15.11 | $16.56 | 3,809,475 | — | — |
| 1999-04-23 | $15.61 | $17.11 | 3,428,325 | — | — |
| 1999-04-22 | $14.75 | $16.16 | 5,527,125 | — | — |
| 1999-04-21 | $15.53 | $17.01 | 4,179,825 | — | — |
| 1999-04-20 | $14.25 | $15.61 | 4,725,900 | — | — |
| 1999-04-19 | $14.44 | $15.83 | 5,489,775 | — | — |
| 1999-04-16 | $14.56 | $15.95 | 2,948,625 | — | — |
| 1999-04-15 | $13.81 | $15.13 | 2,335,725 | — | — |
| 1999-04-14 | $14.56 | $15.95 | 3,289,275 | — | — |
| 1999-04-13 | $14.00 | $15.34 | 3,217,275 | — | — |
| 1999-04-12 | $14.00 | $15.34 | 5,637,375 | — | — |
| 1999-04-09 | $14.83 | $16.25 | 4,652,550 | — | — |
| 1999-04-08 | $14.44 | $15.83 | 3,228,075 | — | — |
| 1999-04-07 | $13.94 | $15.28 | 3,226,050 | — | — |
| 1999-04-06 | $13.50 | $14.79 | 2,640,825 | — | — |
| 1999-04-05 | $13.75 | $15.07 | 2,442,375 | — | — |
| 1999-04-01 | $13.47 | $14.76 | 1,614,150 | — | — |
| 1999-03-31 | $13.44 | $14.73 | 2,963,700 | — | — |
| 1999-03-30 | $13.94 | $15.28 | 4,747,050 | — | — |
| 1999-03-29 | $13.33 | $14.61 | 3,948,750 | — | — |
| 1999-03-26 | $13.78 | $15.10 | 2,412,900 | — | — |
| 1999-03-25 | $14.39 | $15.77 | 2,035,125 | — | — |
| 1999-03-24 | $14.42 | $15.80 | 3,294,900 | — | — |
| 1999-03-23 | $13.64 | $14.94 | 4,008,375 | — | — |
| 1999-03-22 | $13.92 | $15.25 | 2,716,425 | — | — |
| 1999-03-19 | $14.44 | $15.83 | 3,130,875 | — | — |
| 1999-03-18 | $14.86 | $16.28 | 4,666,050 | — | — |
| 1999-03-17 | $14.39 | $15.77 | 3,668,400 | — | — |
| 1999-03-16 | $14.75 | $16.16 | 3,662,775 | — | — |
| 1999-03-15 | $15.17 | $16.62 | 5,107,050 | — | — |
| 1999-03-12 | $13.86 | $15.19 | 3,969,225 | — | — |
| 1999-03-11 | $13.56 | $14.85 | 3,435,075 | — | — |
| 1999-03-10 | $13.72 | $15.04 | 3,057,525 | — | — |
| 1999-03-09 | $14.08 | $15.43 | 4,350,150 | — | — |
| 1999-03-08 | $13.86 | $15.19 | 3,237,750 | — | — |
| 1999-03-05 | $13.61 | $14.91 | 3,822,525 | — | — |
| 1999-03-04 | $13.47 | $14.76 | 4,073,625 | — | — |
| 1999-03-03 | $13.78 | $15.10 | 2,688,300 | — | — |
| 1999-03-02 | $13.94 | $15.28 | 4,348,350 | — | — |
| 1999-03-01 | $13.39 | $14.67 | 2,244,375 | — | — |
| 1999-02-26 | $13.39 | $14.67 | 1,541,250 | — | — |
| 1999-02-25 | $13.61 | $14.91 | 2,504,250 | — | — |
| 1999-02-24 | $13.78 | $15.09 | 3,906,450 | — | — |
| 1999-02-23 | $13.58 | $14.88 | 3,004,875 | — | — |
| 1999-02-22 | $13.44 | $14.73 | 3,506,850 | — | — |
| 1999-02-19 | $13.33 | $14.61 | 2,902,275 | — | — |
| 1999-02-18 | $13.11 | $14.36 | 2,561,625 | — | — |
| 1999-02-17 | $12.89 | $14.12 | 2,402,325 | — | — |
| 1999-02-16 | $12.92 | $14.15 | 2,661,300 | — | — |
| 1999-02-12 | $12.75 | $13.97 | 4,448,025 | — | — |
| 1999-02-11 | $12.44 | $13.63 | 3,845,700 | — | — |
| 1999-02-10 | $12.53 | $13.72 | 2,931,750 | — | — |
| 1999-02-09 | $12.33 | $13.51 | 4,590,225 | — | — |
| 1999-02-08 | $12.17 | $13.33 | 2,104,875 | — | — |
| 1999-02-05 | $12.17 | $13.33 | 2,360,250 | — | — |
| 1999-02-04 | $12.11 | $13.27 | 3,348,000 | — | — |
| 1999-02-03 | $12.19 | $13.36 | 2,418,300 | — | — |
| 1999-02-02 | $11.81 | $12.93 | 2,484,450 | — | — |
| 1999-02-01 | $12.19 | $13.36 | 4,062,825 | — | — |
| 1999-01-29 | $11.97 | $13.11 | 4,250,025 | — | — |
| 1999-01-28 | $11.28 | $12.35 | 2,701,125 | — | — |
| 1999-01-27 | $11.53 | $12.63 | 2,471,850 | — | — |
| 1999-01-26 | $11.89 | $13.02 | 2,315,475 | — | — |
| 1999-01-25 | $11.81 | $12.93 | 2,094,975 | — | — |
| 1999-01-22 | $11.86 | $12.99 | 2,558,475 | — | — |
| 1999-01-21 | $11.92 | $13.05 | 3,589,875 | — | — |
| 1999-01-20 | $11.83 | $12.96 | 3,351,600 | — | — |
| 1999-01-19 | $12.44 | $13.63 | 4,144,725 | — | — |
| 1999-01-15 | $11.72 | $12.84 | 3,959,550 | — | — |
| 1999-01-14 | $11.67 | $12.78 | 2,944,575 | — | — |
| 1999-01-13 | $11.72 | $12.84 | 4,108,725 | — | — |
| 1999-01-12 | $11.58 | $12.69 | 4,149,675 | — | — |
| 1999-01-11 | $12.00 | $13.15 | 7,014,600 | — | — |
| 1999-01-08 | $12.69 | $13.91 | 12,647,475 | — | — |
| 1999-01-07 | $11.33 | $12.41 | 7,051,725 | — | — |
| 1999-01-06 | $10.97 | $12.02 | 5,613,975 | — | — |
| 1999-01-05 | $10.83 | $11.87 | 5,221,800 | — | — |
| 1999-01-04 | $10.19 | $11.17 | 3,779,550 | — | — |