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
- 1976-06-17 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 | $13.13 | $14.82 | 1,628,100 | — | — |
| 1999-12-30 | $13.25 | $14.96 | 2,833,000 | — | — |
| 1999-12-29 | $13.06 | $14.75 | 4,594,500 | — | — |
| 1999-12-28 | $12.75 | $14.40 | 2,954,100 | — | — |
| 1999-12-27 | $12.75 | $14.40 | 2,995,800 | — | — |
| 1999-12-23 | $12.81 | $14.47 | 3,157,700 | — | — |
| 1999-12-22 | $12.31 | $13.90 | 2,661,100 | — | — |
| 1999-12-21 | $12.38 | $13.98 | 2,885,700 | — | — |
| 1999-12-20 | $12.56 | $14.19 | 2,543,100 | — | — |
| 1999-12-17 | $12.63 | $14.26 | 3,538,300 | — | — |
| 1999-12-16 | $12.88 | $14.54 | 3,441,100 | — | — |
| 1999-12-15 | $12.56 | $14.19 | 5,196,700 | — | — |
| 1999-12-14 | $13.19 | $14.89 | 2,820,000 | — | — |
| 1999-12-13 | $13.36 | $15.09 | 2,459,100 | — | — |
| 1999-12-10 | $13.44 | $15.17 | 2,763,800 | — | — |
| 1999-12-09 | $13.56 | $15.32 | 4,539,700 | — | — |
| 1999-12-08 | $14.38 | $16.23 | 2,277,100 | — | — |
| 1999-12-07 | $14.50 | $16.27 | 2,053,500 | — | — |
| 1999-12-06 | $14.88 | $16.69 | 3,690,700 | — | — |
| 1999-12-03 | $14.25 | $15.99 | 4,197,800 | — | — |
| 1999-12-02 | $13.75 | $15.43 | 3,381,900 | — | — |
| 1999-12-01 | $14.13 | $15.85 | 3,050,000 | — | — |
| 1999-11-30 | $14.31 | $16.06 | 3,328,000 | — | — |
| 1999-11-29 | $14.94 | $16.76 | 4,580,900 | — | — |
| 1999-11-26 | $15.06 | $16.90 | 2,495,900 | — | — |
| 1999-11-24 | $14.50 | $16.27 | 2,977,500 | — | — |
| 1999-11-23 | $14.13 | $15.85 | 3,779,400 | — | — |
| 1999-11-22 | $14.13 | $15.85 | 2,652,300 | — | — |
| 1999-11-19 | $14.06 | $15.78 | 2,925,600 | — | — |
| 1999-11-18 | $14.38 | $16.13 | 4,233,700 | — | — |
| 1999-11-17 | $13.44 | $15.08 | 2,854,500 | — | — |
| 1999-11-16 | $13.50 | $15.15 | 3,646,200 | — | — |
| 1999-11-15 | $13.19 | $14.80 | 3,550,200 | — | — |
| 1999-11-12 | $13.06 | $14.66 | 3,841,900 | — | — |
| 1999-11-11 | $13.63 | $15.29 | 2,811,400 | — | — |
| 1999-11-10 | $13.88 | $15.57 | 6,083,400 | — | — |
| 1999-11-09 | $13.75 | $15.43 | 2,744,200 | — | — |
| 1999-11-08 | $14.00 | $15.71 | 2,882,200 | — | — |
| 1999-11-05 | $13.38 | $15.01 | 3,620,200 | — | — |
| 1999-11-04 | $13.69 | $15.36 | 3,946,300 | — | — |
| 1999-11-03 | $13.94 | $15.64 | 4,335,700 | — | — |
| 1999-11-02 | $14.13 | $15.85 | 4,778,300 | — | — |
| 1999-11-01 | $13.56 | $15.22 | 4,460,600 | — | — |
| 1999-10-29 | $13.44 | $15.08 | 3,756,200 | — | — |
| 1999-10-28 | $13.19 | $14.80 | 5,734,300 | — | — |
| 1999-10-27 | $12.69 | $14.24 | 3,913,800 | — | — |
| 1999-10-26 | $13.00 | $14.59 | 3,155,700 | — | — |
| 1999-10-25 | $13.25 | $14.87 | 3,191,800 | — | — |
| 1999-10-22 | $13.06 | $14.66 | 5,011,300 | — | — |
| 1999-10-21 | $13.13 | $14.73 | 7,451,000 | — | — |
| 1999-10-20 | $13.31 | $14.94 | 3,306,400 | — | — |
| 1999-10-19 | $13.06 | $14.66 | 5,821,300 | — | — |
| 1999-10-18 | $13.25 | $14.87 | 4,578,200 | — | — |
| 1999-10-15 | $12.56 | $14.10 | 5,243,300 | — | — |
| 1999-10-14 | $12.94 | $14.52 | 4,131,100 | — | — |
| 1999-10-13 | $12.94 | $14.52 | 7,237,800 | — | — |
| 1999-10-12 | $13.38 | $15.01 | 11,201,100 | — | — |
| 1999-10-11 | $12.63 | $14.17 | 8,120,200 | — | — |
| 1999-10-08 | $11.81 | $13.26 | 9,923,400 | — | — |
| 1999-10-07 | $12.31 | $13.82 | 10,221,500 | — | — |
| 1999-10-06 | $13.31 | $14.94 | 11,906,200 | — | — |
| 1999-10-05 | $12.75 | $14.31 | 19,932,700 | — | — |
| 1999-10-04 | $11.88 | $13.33 | 29,964,300 | — | — |
| 1999-10-01 | $16.88 | $18.94 | 7,475,700 | — | — |
| 1999-09-30 | $19.00 | $21.32 | 5,877,300 | — | — |
| 1999-09-29 | $20.31 | $22.80 | 3,099,400 | — | — |
| 1999-09-28 | $21.19 | $23.78 | 2,564,500 | — | — |
| 1999-09-27 | $21.44 | $24.06 | 1,305,100 | — | — |
| 1999-09-24 | $21.75 | $24.41 | 1,369,600 | — | — |
| 1999-09-23 | $21.88 | $24.55 | 1,698,000 | — | — |
| 1999-09-22 | $22.56 | $25.32 | 1,718,500 | — | — |
| 1999-09-21 | $22.50 | $25.25 | 1,388,200 | — | — |
| 1999-09-20 | $23.31 | $26.16 | 998,000 | — | — |
| 1999-09-17 | $23.25 | $26.09 | 1,315,200 | — | — |
| 1999-09-16 | $23.19 | $26.02 | 1,568,300 | — | — |
| 1999-09-15 | $23.19 | $26.02 | 1,325,900 | — | — |
| 1999-09-14 | $23.50 | $26.37 | 2,460,800 | — | — |
| 1999-09-13 | $22.81 | $25.60 | 1,949,000 | — | — |
| 1999-09-10 | $23.44 | $26.30 | 3,186,000 | — | — |
| 1999-09-09 | $23.56 | $26.44 | 4,770,600 | — | — |
| 1999-09-08 | $22.63 | $25.39 | 1,611,300 | — | — |
| 1999-09-07 | $22.69 | $25.36 | 1,899,100 | — | — |
| 1999-09-03 | $21.75 | $24.31 | 2,907,300 | — | — |
| 1999-09-02 | $21.25 | $23.75 | 1,359,700 | — | — |
| 1999-09-01 | $21.39 | $23.91 | 1,624,100 | — | — |
| 1999-08-31 | $21.38 | $23.89 | 1,666,900 | — | — |
| 1999-08-30 | $21.63 | $24.17 | 1,192,500 | — | — |
| 1999-08-27 | $22.13 | $24.73 | 1,475,800 | — | — |
| 1999-08-26 | $22.19 | $24.80 | 2,499,700 | — | — |
| 1999-08-25 | $21.81 | $24.38 | 1,566,300 | — | — |
| 1999-08-24 | $22.00 | $24.59 | 1,297,600 | — | — |
| 1999-08-23 | $22.06 | $24.66 | 1,421,900 | — | — |
| 1999-08-20 | $22.19 | $24.80 | 2,083,000 | — | — |
| 1999-08-19 | $22.44 | $25.08 | 1,593,300 | — | — |
| 1999-08-18 | $22.50 | $25.15 | 1,304,200 | — | — |
| 1999-08-17 | $22.88 | $25.57 | 2,006,100 | — | — |
| 1999-08-16 | $22.63 | $25.29 | 2,226,100 | — | — |
| 1999-08-13 | $21.88 | $24.45 | 2,466,500 | — | — |
| 1999-08-12 | $21.56 | $24.10 | 4,157,200 | — | — |
| 1999-08-11 | $21.63 | $24.17 | 1,874,200 | — | — |
| 1999-08-10 | $21.44 | $23.96 | 2,686,800 | — | — |
| 1999-08-09 | $22.25 | $24.87 | 1,399,100 | — | — |
| 1999-08-06 | $22.38 | $25.01 | 2,469,100 | — | — |
| 1999-08-05 | $22.88 | $25.57 | 3,414,800 | — | — |
| 1999-08-04 | $22.75 | $25.43 | 1,619,400 | — | — |
| 1999-08-03 | $23.19 | $25.92 | 1,422,400 | — | — |
| 1999-08-02 | $23.50 | $26.27 | 3,385,700 | — | — |
| 1999-07-30 | $23.63 | $26.41 | 2,605,400 | — | — |
| 1999-07-29 | $23.50 | $26.27 | 3,347,500 | — | — |
| 1999-07-28 | $24.06 | $26.90 | 2,283,500 | — | — |
| 1999-07-27 | $24.00 | $26.83 | 2,883,600 | — | — |
| 1999-07-26 | $23.63 | $26.41 | 3,083,200 | — | — |
| 1999-07-23 | $23.94 | $26.76 | 4,047,800 | — | — |
| 1999-07-22 | $23.88 | $26.69 | 3,705,900 | — | — |
| 1999-07-21 | $23.88 | $26.69 | 2,687,300 | — | — |
| 1999-07-20 | $24.44 | $27.32 | 2,386,100 | — | — |
| 1999-07-19 | $24.19 | $27.04 | 2,051,600 | — | — |
| 1999-07-16 | $24.06 | $26.90 | 1,985,800 | — | — |
| 1999-07-15 | $23.88 | $26.69 | 2,547,800 | — | — |
| 1999-07-14 | $23.63 | $26.41 | 2,375,500 | — | — |
| 1999-07-13 | $24.00 | $26.83 | 3,595,900 | — | — |
| 1999-07-12 | $24.06 | $26.90 | 5,433,400 | — | — |
| 1999-07-09 | $25.13 | $28.09 | 2,155,100 | — | — |
| 1999-07-08 | $25.75 | $28.78 | 2,721,100 | — | — |
| 1999-07-07 | $25.75 | $28.78 | 2,002,500 | — | — |
| 1999-07-06 | $24.69 | $27.60 | 5,251,500 | — | — |
| 1999-07-02 | $26.50 | $29.62 | 965,300 | — | — |
| 1999-07-01 | $26.69 | $29.83 | 1,329,000 | — | — |
| 1999-06-30 | $26.13 | $29.20 | 1,677,600 | — | — |
| 1999-06-29 | $25.94 | $28.99 | 1,745,200 | — | — |
| 1999-06-28 | $25.13 | $28.09 | 1,348,800 | — | — |
| 1999-06-25 | $24.63 | $27.53 | 1,207,000 | — | — |
| 1999-06-24 | $24.75 | $27.67 | 1,380,000 | — | — |
| 1999-06-23 | $24.94 | $27.88 | 1,250,300 | — | — |
| 1999-06-22 | $24.63 | $27.53 | 2,702,100 | — | — |
| 1999-06-21 | $23.38 | $26.13 | 1,276,700 | — | — |
| 1999-06-18 | $23.44 | $26.20 | 5,691,300 | — | — |
| 1999-06-17 | $22.88 | $25.57 | 3,038,300 | — | — |
| 1999-06-16 | $23.75 | $26.55 | 3,046,000 | — | — |
| 1999-06-15 | $24.13 | $26.97 | 2,614,600 | — | — |
| 1999-06-14 | $23.94 | $26.76 | 1,885,900 | — | — |
| 1999-06-11 | $23.00 | $25.71 | 2,559,800 | — | — |
| 1999-06-10 | $23.25 | $25.99 | 2,146,900 | — | — |
| 1999-06-09 | $24.31 | $27.18 | 2,435,600 | — | — |
| 1999-06-08 | $23.50 | $26.17 | 5,315,700 | — | — |
| 1999-06-07 | $24.19 | $26.93 | 3,876,900 | — | — |
| 1999-06-04 | $25.25 | $28.12 | 1,669,200 | — | — |
| 1999-06-03 | $26.25 | $29.23 | 2,074,200 | — | — |
| 1999-06-02 | $26.38 | $29.37 | 1,986,200 | — | — |
| 1999-06-01 | $26.56 | $29.58 | 1,414,700 | — | — |
| 1999-05-28 | $26.44 | $29.44 | 1,834,000 | — | — |
| 1999-05-27 | $26.31 | $29.30 | 1,648,200 | — | — |
| 1999-05-26 | $26.38 | $29.37 | 2,287,000 | — | — |
| 1999-05-25 | $25.75 | $28.67 | 1,960,900 | — | — |
| 1999-05-24 | $26.13 | $29.09 | 1,281,200 | — | — |
| 1999-05-21 | $26.50 | $29.51 | 1,657,100 | — | — |
| 1999-05-20 | $26.81 | $29.86 | 1,438,000 | — | — |
| 1999-05-19 | $26.13 | $29.09 | 2,133,300 | — | — |
| 1999-05-18 | $26.13 | $29.09 | 2,343,900 | — | — |
| 1999-05-17 | $26.13 | $29.09 | 2,163,700 | — | — |
| 1999-05-14 | $27.19 | $30.27 | 4,012,900 | — | — |
| 1999-05-13 | $27.88 | $31.04 | 11,075,100 | — | — |
| 1999-05-12 | $28.13 | $31.32 | 2,682,400 | — | — |
| 1999-05-11 | $28.25 | $31.46 | 4,904,600 | — | — |
| 1999-05-10 | $27.44 | $30.55 | 2,529,100 | — | — |
| 1999-05-07 | $27.31 | $30.41 | 5,294,200 | — | — |
| 1999-05-06 | $25.69 | $28.60 | 2,487,200 | — | — |
| 1999-05-05 | $25.63 | $28.53 | 2,194,600 | — | — |
| 1999-05-04 | $26.25 | $29.23 | 3,445,400 | — | — |
| 1999-05-03 | $26.13 | $29.09 | 3,207,900 | — | — |
| 1999-04-30 | $25.88 | $28.81 | 2,375,400 | — | — |
| 1999-04-29 | $26.81 | $29.86 | 3,869,000 | — | — |
| 1999-04-28 | $26.38 | $29.37 | 3,844,000 | — | — |
| 1999-04-27 | $25.81 | $28.74 | 3,729,300 | — | — |
| 1999-04-26 | $25.75 | $28.67 | 2,664,400 | — | — |
| 1999-04-23 | $25.94 | $28.88 | 1,816,500 | — | — |
| 1999-04-22 | $26.50 | $29.51 | 3,142,900 | — | — |
| 1999-04-21 | $26.56 | $29.58 | 3,878,200 | — | — |
| 1999-04-20 | $26.88 | $29.93 | 3,660,900 | — | — |
| 1999-04-19 | $28.25 | $31.46 | 4,100,600 | — | — |
| 1999-04-16 | $29.00 | $32.29 | 3,771,400 | — | — |
| 1999-04-15 | $28.25 | $31.46 | 7,000,600 | — | — |
| 1999-04-14 | $25.94 | $28.88 | 2,686,800 | — | — |
| 1999-04-13 | $25.19 | $28.05 | 2,643,300 | — | — |
| 1999-04-12 | $24.81 | $27.63 | 1,245,700 | — | — |
| 1999-04-09 | $25.25 | $28.12 | 2,459,400 | — | — |
| 1999-04-08 | $24.56 | $27.35 | 2,107,600 | — | — |
| 1999-04-07 | $24.50 | $27.28 | 1,812,300 | — | — |
| 1999-04-06 | $24.31 | $27.07 | 2,822,100 | — | — |
| 1999-04-05 | $24.63 | $27.42 | 1,954,200 | — | — |
| 1999-04-01 | $24.31 | $27.07 | 1,840,500 | — | — |
| 1999-03-31 | $24.94 | $27.77 | 1,536,600 | — | — |
| 1999-03-30 | $25.06 | $27.91 | 1,721,500 | — | — |
| 1999-03-29 | $25.31 | $28.19 | 1,173,100 | — | — |
| 1999-03-26 | $25.31 | $28.19 | 2,450,100 | — | — |
| 1999-03-25 | $26.00 | $28.95 | 1,946,400 | — | — |
| 1999-03-24 | $25.25 | $28.12 | 1,783,700 | — | — |
| 1999-03-23 | $24.94 | $27.77 | 2,022,300 | — | — |
| 1999-03-22 | $24.06 | $26.79 | 1,035,500 | — | — |
| 1999-03-19 | $24.56 | $27.35 | 1,968,100 | — | — |
| 1999-03-18 | $25.06 | $27.91 | 2,373,900 | — | — |
| 1999-03-17 | $22.56 | $25.12 | 2,023,700 | — | — |
| 1999-03-16 | $22.94 | $25.54 | 1,652,500 | — | — |
| 1999-03-15 | $22.81 | $25.40 | 1,522,100 | — | — |
| 1999-03-12 | $23.56 | $26.24 | 1,910,100 | — | — |
| 1999-03-11 | $23.88 | $26.59 | 1,384,400 | — | — |
| 1999-03-10 | $24.00 | $26.73 | 1,301,400 | — | — |
| 1999-03-09 | $23.75 | $26.36 | 1,098,800 | — | — |
| 1999-03-08 | $24.00 | $26.64 | 1,328,000 | — | — |
| 1999-03-05 | $23.81 | $26.43 | 2,469,500 | — | — |
| 1999-03-04 | $24.19 | $26.84 | 3,640,100 | — | — |
| 1999-03-03 | $24.75 | $27.47 | 4,510,500 | — | — |
| 1999-03-02 | $25.50 | $28.30 | 1,244,900 | — | — |
| 1999-03-01 | $25.94 | $28.79 | 1,065,000 | — | — |
| 1999-02-26 | $26.38 | $29.27 | 1,044,300 | — | — |
| 1999-02-25 | $27.00 | $29.96 | 1,340,400 | — | — |
| 1999-02-24 | $26.63 | $29.55 | 1,312,600 | — | — |
| 1999-02-23 | $26.94 | $29.90 | 2,170,000 | — | — |
| 1999-02-22 | $25.88 | $28.72 | 1,068,900 | — | — |
| 1999-02-19 | $26.06 | $28.92 | 1,604,900 | — | — |
| 1999-02-18 | $25.50 | $28.30 | 1,843,600 | — | — |
| 1999-02-17 | $26.44 | $29.34 | 1,382,200 | — | — |
| 1999-02-16 | $27.06 | $30.03 | 1,335,500 | — | — |
| 1999-02-12 | $26.50 | $29.41 | 2,234,500 | — | — |
| 1999-02-11 | $26.38 | $29.27 | 1,984,500 | — | — |
| 1999-02-10 | $25.44 | $28.23 | 2,323,000 | — | — |
| 1999-02-09 | $26.88 | $29.83 | 3,028,500 | — | — |
| 1999-02-08 | $27.25 | $30.24 | 3,004,700 | — | — |
| 1999-02-05 | $27.81 | $30.87 | 5,717,400 | — | — |
| 1999-02-04 | $26.63 | $29.55 | 6,924,900 | — | — |
| 1999-02-03 | $27.44 | $30.45 | 9,515,900 | — | — |
| 1999-02-02 | $25.38 | $28.16 | 5,932,900 | — | — |
| 1999-02-01 | $25.06 | $27.81 | 7,284,300 | — | — |
| 1999-01-29 | $22.69 | $25.18 | 2,581,600 | — | — |
| 1999-01-28 | $21.69 | $24.07 | 1,352,000 | — | — |
| 1999-01-27 | $21.69 | $24.07 | 1,502,200 | — | — |
| 1999-01-26 | $21.88 | $24.28 | 1,659,000 | — | — |
| 1999-01-25 | $21.69 | $24.07 | 2,319,900 | — | — |
| 1999-01-22 | $21.50 | $23.86 | 1,600,900 | — | — |
| 1999-01-21 | $21.75 | $24.14 | 1,799,400 | — | — |
| 1999-01-20 | $22.38 | $24.83 | 2,375,500 | — | — |
| 1999-01-19 | $22.44 | $24.90 | 2,003,800 | — | — |
| 1999-01-15 | $22.31 | $24.76 | 1,518,300 | — | — |
| 1999-01-14 | $22.50 | $24.97 | 2,724,200 | — | — |
| 1999-01-13 | $23.00 | $25.53 | 3,165,500 | — | — |
| 1999-01-12 | $23.13 | $25.66 | 5,947,000 | — | — |
| 1999-01-11 | $22.69 | $25.18 | 2,237,600 | — | — |
| 1999-01-08 | $22.75 | $25.25 | 5,002,800 | — | — |
| 1999-01-07 | $23.00 | $25.53 | 2,096,200 | — | — |
| 1999-01-06 | $23.13 | $25.66 | 2,516,800 | — | — |
| 1999-01-05 | $23.31 | $25.87 | 2,173,100 | — | — |
| 1999-01-04 | $23.69 | $26.29 | 3,140,700 | — | — |