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 | $13.70 | $15.55 | 554,800 | — | — |
| 1999-12-30 | $13.59 | $15.42 | 525,200 | — | — |
| 1999-12-29 | $13.75 | $15.60 | 999,200 | — | — |
| 1999-12-28 | $14.00 | $15.85 | 997,600 | — | — |
| 1999-12-27 | $13.59 | $15.39 | 1,149,200 | — | — |
| 1999-12-23 | $13.61 | $15.41 | 998,000 | — | — |
| 1999-12-22 | $13.41 | $15.18 | 1,354,400 | — | — |
| 1999-12-21 | $13.81 | $15.64 | 2,303,600 | — | — |
| 1999-12-20 | $13.31 | $15.07 | 1,727,600 | — | — |
| 1999-12-17 | $13.63 | $15.42 | 2,241,600 | — | — |
| 1999-12-16 | $14.11 | $15.97 | 2,339,600 | — | — |
| 1999-12-15 | $14.16 | $16.02 | 2,388,400 | — | — |
| 1999-12-14 | $13.89 | $15.72 | 1,588,400 | — | — |
| 1999-12-13 | $13.98 | $15.83 | 2,154,800 | — | — |
| 1999-12-10 | $14.08 | $15.94 | 1,727,200 | — | — |
| 1999-12-09 | $13.58 | $15.37 | 1,036,800 | — | — |
| 1999-12-08 | $13.81 | $15.64 | 2,071,200 | — | — |
| 1999-12-07 | $13.50 | $15.28 | 1,720,000 | — | — |
| 1999-12-06 | $13.38 | $15.14 | 962,400 | — | — |
| 1999-12-03 | $13.48 | $15.26 | 1,576,400 | — | — |
| 1999-12-02 | $13.03 | $14.75 | 1,865,600 | — | — |
| 1999-12-01 | $12.53 | $14.18 | 1,126,400 | — | — |
| 1999-11-30 | $12.61 | $14.27 | 950,800 | — | — |
| 1999-11-29 | $12.17 | $13.78 | 1,443,200 | — | — |
| 1999-11-26 | $12.52 | $14.17 | 471,200 | — | — |
| 1999-11-24 | $12.66 | $14.33 | 948,800 | — | — |
| 1999-11-23 | $12.36 | $13.99 | 920,000 | — | — |
| 1999-11-22 | $12.61 | $14.27 | 658,000 | — | — |
| 1999-11-19 | $12.84 | $14.54 | 724,000 | — | — |
| 1999-11-18 | $12.86 | $14.56 | 1,306,800 | — | — |
| 1999-11-17 | $12.42 | $14.06 | 2,903,200 | — | — |
| 1999-11-16 | $12.77 | $14.45 | 818,400 | — | — |
| 1999-11-15 | $12.75 | $14.43 | 876,400 | — | — |
| 1999-11-12 | $12.47 | $14.11 | 1,177,200 | — | — |
| 1999-11-11 | $12.91 | $14.61 | 1,054,000 | — | — |
| 1999-11-10 | $12.63 | $14.29 | 741,600 | — | — |
| 1999-11-09 | $12.59 | $14.26 | 704,400 | — | — |
| 1999-11-08 | $12.59 | $14.26 | 897,600 | — | — |
| 1999-11-05 | $12.98 | $14.70 | 771,200 | — | — |
| 1999-11-04 | $12.70 | $14.38 | 658,400 | — | — |
| 1999-11-03 | $12.81 | $14.50 | 963,200 | — | — |
| 1999-11-02 | $13.02 | $14.73 | 1,084,400 | — | — |
| 1999-11-01 | $12.63 | $14.29 | 677,600 | — | — |
| 1999-10-29 | $12.97 | $14.68 | 1,214,000 | — | — |
| 1999-10-28 | $12.61 | $14.27 | 1,426,000 | — | — |
| 1999-10-27 | $12.30 | $13.92 | 2,291,600 | — | — |
| 1999-10-26 | $12.38 | $14.01 | 2,608,800 | — | — |
| 1999-10-25 | $12.25 | $13.87 | 2,350,400 | — | — |
| 1999-10-22 | $11.48 | $13.00 | 2,334,800 | — | — |
| 1999-10-21 | $10.78 | $12.20 | 782,400 | — | — |
| 1999-10-20 | $10.81 | $12.24 | 1,083,600 | — | — |
| 1999-10-19 | $10.83 | $12.26 | 1,057,600 | — | — |
| 1999-10-18 | $10.91 | $12.35 | 828,400 | — | — |
| 1999-10-15 | $10.69 | $12.10 | 1,141,600 | — | — |
| 1999-10-14 | $11.08 | $12.54 | 814,800 | — | — |
| 1999-10-13 | $11.03 | $12.49 | 783,600 | — | — |
| 1999-10-12 | $11.17 | $12.65 | 642,400 | — | — |
| 1999-10-11 | $11.41 | $12.91 | 533,600 | — | — |
| 1999-10-08 | $11.30 | $12.79 | 1,704,400 | — | — |
| 1999-10-07 | $11.05 | $12.50 | 2,338,400 | — | — |
| 1999-10-06 | $11.41 | $12.91 | 1,362,400 | — | — |
| 1999-10-05 | $11.64 | $13.18 | 939,600 | — | — |
| 1999-10-04 | $11.56 | $13.09 | 865,200 | — | — |
| 1999-10-01 | $11.67 | $13.21 | 1,329,200 | — | — |
| 1999-09-30 | $11.91 | $13.48 | 1,126,000 | — | — |
| 1999-09-29 | $11.45 | $12.96 | 1,051,200 | — | — |
| 1999-09-28 | $11.33 | $12.82 | 1,735,200 | — | — |
| 1999-09-27 | $11.47 | $12.95 | 749,600 | — | — |
| 1999-09-24 | $11.36 | $12.82 | 717,600 | — | — |
| 1999-09-23 | $11.39 | $12.86 | 1,099,200 | — | — |
| 1999-09-22 | $11.69 | $13.19 | 780,800 | — | — |
| 1999-09-21 | $11.69 | $13.19 | 680,000 | — | — |
| 1999-09-20 | $12.03 | $13.58 | 744,000 | — | — |
| 1999-09-17 | $12.28 | $13.86 | 1,521,600 | — | — |
| 1999-09-16 | $11.94 | $13.47 | 1,740,800 | — | — |
| 1999-09-15 | $12.27 | $13.84 | 1,437,200 | — | — |
| 1999-09-14 | $12.06 | $13.62 | 449,600 | — | — |
| 1999-09-13 | $12.20 | $13.77 | 1,147,200 | — | — |
| 1999-09-10 | $12.11 | $13.67 | 686,400 | — | — |
| 1999-09-09 | $12.17 | $13.74 | 939,600 | — | — |
| 1999-09-08 | $11.98 | $13.53 | 1,426,800 | — | — |
| 1999-09-07 | $11.95 | $13.49 | 594,400 | — | — |
| 1999-09-03 | $11.84 | $13.37 | 741,200 | — | — |
| 1999-09-02 | $11.81 | $13.33 | 658,000 | — | — |
| 1999-09-01 | $11.70 | $13.20 | 904,800 | — | — |
| 1999-08-31 | $11.64 | $13.14 | 1,846,800 | — | — |
| 1999-08-30 | $11.94 | $13.47 | 532,800 | — | — |
| 1999-08-27 | $12.08 | $13.63 | 1,179,200 | — | — |
| 1999-08-26 | $12.34 | $13.93 | 1,106,400 | — | — |
| 1999-08-25 | $12.56 | $14.18 | 1,749,200 | — | — |
| 1999-08-24 | $12.63 | $14.25 | 1,056,800 | — | — |
| 1999-08-23 | $12.75 | $14.39 | 1,282,000 | — | — |
| 1999-08-20 | $13.13 | $14.81 | 2,456,000 | — | — |
| 1999-08-19 | $12.72 | $14.36 | 1,499,200 | — | — |
| 1999-08-18 | $12.66 | $14.29 | 890,000 | — | — |
| 1999-08-17 | $12.86 | $14.51 | 1,243,600 | — | — |
| 1999-08-16 | $12.92 | $14.59 | 2,641,200 | — | — |
| 1999-08-13 | $12.53 | $14.14 | 2,437,600 | — | — |
| 1999-08-12 | $12.52 | $14.13 | 1,573,200 | — | — |
| 1999-08-11 | $12.47 | $14.07 | 2,750,800 | — | — |
| 1999-08-10 | $11.94 | $13.47 | 3,178,000 | — | — |
| 1999-08-09 | $11.48 | $12.96 | 2,424,000 | — | — |
| 1999-08-06 | $11.30 | $12.75 | 2,467,200 | — | — |
| 1999-08-05 | $11.61 | $13.10 | 1,513,600 | — | — |
| 1999-08-04 | $11.69 | $13.19 | 1,211,200 | — | — |
| 1999-08-03 | $11.84 | $13.37 | 1,162,800 | — | — |
| 1999-08-02 | $12.09 | $13.65 | 1,225,200 | — | — |
| 1999-07-30 | $12.13 | $13.69 | 1,872,000 | — | — |
| 1999-07-29 | $11.91 | $13.44 | 1,254,000 | — | — |
| 1999-07-28 | $12.27 | $13.84 | 1,196,400 | — | — |
| 1999-07-27 | $12.33 | $13.92 | 1,080,000 | — | — |
| 1999-07-26 | $12.33 | $13.92 | 870,000 | — | — |
| 1999-07-23 | $12.61 | $14.23 | 1,909,200 | — | — |
| 1999-07-22 | $12.59 | $14.22 | 1,654,800 | — | — |
| 1999-07-21 | $12.33 | $13.92 | 1,184,400 | — | — |
| 1999-07-20 | $11.98 | $13.53 | 908,800 | — | — |
| 1999-07-19 | $11.64 | $13.14 | 1,417,200 | — | — |
| 1999-07-16 | $12.17 | $13.74 | 937,200 | — | — |
| 1999-07-15 | $12.06 | $13.62 | 565,200 | — | — |
| 1999-07-14 | $12.33 | $13.92 | 454,800 | — | — |
| 1999-07-13 | $12.44 | $14.04 | 1,051,600 | — | — |
| 1999-07-12 | $12.45 | $14.06 | 972,400 | — | — |
| 1999-07-09 | $12.56 | $14.18 | 1,320,800 | — | — |
| 1999-07-08 | $12.42 | $14.02 | 1,228,800 | — | — |
| 1999-07-07 | $12.28 | $13.86 | 755,600 | — | — |
| 1999-07-06 | $12.27 | $13.84 | 1,012,400 | — | — |
| 1999-07-02 | $12.23 | $13.81 | 1,774,000 | — | — |
| 1999-07-01 | $12.20 | $13.77 | 1,555,600 | — | — |
| 1999-06-30 | $11.86 | $13.39 | 859,200 | — | — |
| 1999-06-29 | $11.75 | $13.26 | 1,916,800 | — | — |
| 1999-06-28 | $11.88 | $13.40 | 2,436,400 | — | — |
| 1999-06-25 | $11.42 | $12.86 | 1,032,000 | — | — |
| 1999-06-24 | $11.16 | $12.56 | 1,846,000 | — | — |
| 1999-06-23 | $11.47 | $12.91 | 1,202,000 | — | — |
| 1999-06-22 | $11.38 | $12.80 | 1,700,000 | — | — |
| 1999-06-21 | $11.63 | $13.08 | 1,227,600 | — | — |
| 1999-06-18 | $11.91 | $13.40 | 1,648,000 | — | — |
| 1999-06-17 | $12.00 | $13.51 | 1,537,200 | — | — |
| 1999-06-16 | $11.73 | $13.21 | 1,597,200 | — | — |
| 1999-06-15 | $11.55 | $13.00 | 3,732,000 | — | — |
| 1999-06-14 | $11.30 | $12.72 | 2,768,400 | — | — |
| 1999-06-11 | $11.31 | $12.73 | 2,022,800 | — | — |
| 1999-06-10 | $11.69 | $13.15 | 3,022,800 | — | — |
| 1999-06-09 | $11.69 | $13.15 | 4,874,800 | — | — |
| 1999-06-08 | $11.50 | $12.94 | 4,207,200 | — | — |
| 1999-06-07 | $11.48 | $12.93 | 2,785,600 | — | — |
| 1999-06-04 | $11.61 | $13.07 | 4,058,000 | — | — |
| 1999-06-03 | $11.75 | $13.23 | 7,810,000 | — | — |
| 1999-06-02 | $12.81 | $14.42 | 1,265,600 | — | — |
| 1999-06-01 | $12.84 | $14.46 | 1,516,800 | — | — |
| 1999-05-28 | $12.48 | $14.05 | 585,600 | — | — |
| 1999-05-27 | $12.59 | $14.17 | 1,072,800 | — | — |
| 1999-05-26 | $12.83 | $14.44 | 979,600 | — | — |
| 1999-05-25 | $12.81 | $14.42 | 574,000 | — | — |
| 1999-05-24 | $13.38 | $15.05 | 915,200 | — | — |
| 1999-05-21 | $13.67 | $15.39 | 930,800 | — | — |
| 1999-05-20 | $13.50 | $15.19 | 1,764,400 | — | — |
| 1999-05-19 | $13.09 | $14.74 | 964,400 | — | — |
| 1999-05-18 | $13.27 | $14.93 | 957,600 | — | — |
| 1999-05-17 | $13.75 | $15.48 | 1,335,200 | — | — |
| 1999-05-14 | $13.89 | $15.63 | 1,289,200 | — | — |
| 1999-05-13 | $14.50 | $16.32 | 1,009,200 | — | — |
| 1999-05-12 | $14.53 | $16.36 | 1,092,400 | — | — |
| 1999-05-11 | $14.72 | $16.57 | 959,200 | — | — |
| 1999-05-10 | $14.53 | $16.36 | 839,600 | — | — |
| 1999-05-07 | $14.83 | $16.69 | 1,078,000 | — | — |
| 1999-05-06 | $15.16 | $17.06 | 2,262,000 | — | — |
| 1999-05-05 | $15.05 | $16.94 | 1,336,400 | — | — |
| 1999-05-04 | $15.14 | $17.04 | 2,969,200 | — | — |
| 1999-05-03 | $15.13 | $17.02 | 1,776,400 | — | — |
| 1999-04-30 | $14.67 | $16.51 | 2,277,600 | — | — |
| 1999-04-29 | $14.77 | $16.62 | 2,805,200 | — | — |
| 1999-04-28 | $14.72 | $16.57 | 2,352,400 | — | — |
| 1999-04-27 | $14.16 | $15.93 | 3,534,400 | — | — |
| 1999-04-26 | $13.56 | $15.27 | 1,926,000 | — | — |
| 1999-04-23 | $13.86 | $15.60 | 1,868,400 | — | — |
| 1999-04-22 | $14.09 | $15.86 | 2,670,800 | — | — |
| 1999-04-21 | $13.89 | $15.63 | 3,404,000 | — | — |
| 1999-04-20 | $14.06 | $15.83 | 3,796,000 | — | — |
| 1999-04-19 | $14.66 | $16.50 | 3,914,800 | — | — |
| 1999-04-16 | $14.69 | $16.53 | 3,838,400 | — | — |
| 1999-04-15 | $14.38 | $16.18 | 5,423,600 | — | — |
| 1999-04-14 | $13.95 | $15.70 | 2,308,400 | — | — |
| 1999-04-13 | $13.08 | $14.72 | 2,150,000 | — | — |
| 1999-04-12 | $12.69 | $14.28 | 1,699,600 | — | — |
| 1999-04-09 | $12.47 | $14.03 | 560,000 | — | — |
| 1999-04-08 | $12.41 | $13.96 | 961,200 | — | — |
| 1999-04-07 | $12.38 | $13.93 | 1,135,600 | — | — |
| 1999-04-06 | $12.06 | $13.58 | 1,315,600 | — | — |
| 1999-04-05 | $12.27 | $13.81 | 1,586,400 | — | — |
| 1999-04-01 | $11.67 | $13.14 | 1,812,800 | — | — |
| 1999-03-31 | $11.02 | $12.40 | 947,600 | — | — |
| 1999-03-30 | $10.95 | $12.33 | 1,289,200 | — | — |
| 1999-03-29 | $11.33 | $12.75 | 850,000 | — | — |
| 1999-03-26 | $11.38 | $12.77 | 1,094,000 | — | — |
| 1999-03-25 | $11.14 | $12.50 | 1,528,800 | — | — |
| 1999-03-24 | $10.94 | $12.28 | 737,600 | — | — |
| 1999-03-23 | $10.70 | $12.01 | 585,200 | — | — |
| 1999-03-22 | $11.06 | $12.42 | 449,200 | — | — |
| 1999-03-19 | $11.20 | $12.57 | 1,552,800 | — | — |
| 1999-03-18 | $10.83 | $12.15 | 1,188,800 | — | — |
| 1999-03-17 | $10.69 | $11.99 | 1,268,000 | — | — |
| 1999-03-16 | $10.58 | $11.87 | 1,034,000 | — | — |
| 1999-03-15 | $10.69 | $11.99 | 1,302,000 | — | — |
| 1999-03-12 | $10.64 | $11.94 | 818,000 | — | — |
| 1999-03-11 | $10.78 | $12.10 | 468,400 | — | — |
| 1999-03-10 | $10.70 | $12.01 | 810,800 | — | — |
| 1999-03-09 | $10.44 | $11.71 | 2,354,000 | — | — |
| 1999-03-08 | $10.75 | $12.06 | 1,763,200 | — | — |
| 1999-03-05 | $10.75 | $12.06 | 1,129,600 | — | — |
| 1999-03-04 | $10.80 | $12.12 | 1,972,000 | — | — |
| 1999-03-03 | $10.63 | $11.92 | 1,256,000 | — | — |
| 1999-03-02 | $10.77 | $12.08 | 542,800 | — | — |
| 1999-03-01 | $10.89 | $12.22 | 1,024,400 | — | — |
| 1999-02-26 | $11.14 | $12.50 | 800,400 | — | — |
| 1999-02-25 | $11.03 | $12.38 | 1,156,800 | — | — |
| 1999-02-24 | $11.16 | $12.52 | 1,683,200 | — | — |
| 1999-02-23 | $10.98 | $12.33 | 1,738,800 | — | — |
| 1999-02-22 | $11.03 | $12.38 | 1,282,800 | — | — |
| 1999-02-19 | $10.81 | $12.14 | 1,201,200 | — | — |
| 1999-02-18 | $11.20 | $12.57 | 905,200 | — | — |
| 1999-02-17 | $11.06 | $12.42 | 1,320,800 | — | — |
| 1999-02-16 | $11.13 | $12.49 | 1,746,400 | — | — |
| 1999-02-12 | $11.66 | $13.08 | 1,108,800 | — | — |
| 1999-02-11 | $11.41 | $12.80 | 674,400 | — | — |
| 1999-02-10 | $11.44 | $12.84 | 1,219,600 | — | — |
| 1999-02-09 | $11.59 | $13.01 | 1,471,200 | — | — |
| 1999-02-08 | $11.84 | $13.29 | 1,252,000 | — | — |
| 1999-02-05 | $12.19 | $13.68 | 2,337,600 | — | — |
| 1999-02-04 | $11.64 | $13.06 | 3,634,800 | — | — |
| 1999-02-03 | $11.95 | $13.42 | 2,013,200 | — | — |
| 1999-02-02 | $12.27 | $13.77 | 1,861,200 | — | — |
| 1999-02-01 | $12.36 | $13.87 | 867,200 | — | — |
| 1999-01-29 | $12.25 | $13.75 | 1,699,200 | — | — |
| 1999-01-28 | $12.16 | $13.64 | 1,805,600 | — | — |
| 1999-01-27 | $11.69 | $13.12 | 2,564,000 | — | — |
| 1999-01-26 | $12.05 | $13.52 | 1,768,000 | — | — |
| 1999-01-25 | $11.83 | $13.27 | 1,102,400 | — | — |
| 1999-01-22 | $11.33 | $12.71 | 855,600 | — | — |
| 1999-01-21 | $11.91 | $13.36 | 1,300,000 | — | — |
| 1999-01-20 | $11.34 | $12.73 | 1,718,800 | — | — |
| 1999-01-19 | $11.63 | $13.05 | 1,756,000 | — | — |
| 1999-01-15 | $11.75 | $13.19 | 1,173,200 | — | — |
| 1999-01-14 | $11.48 | $12.89 | 1,407,600 | — | — |
| 1999-01-13 | $11.64 | $13.06 | 1,292,800 | — | — |
| 1999-01-12 | $12.00 | $13.47 | 1,429,600 | — | — |
| 1999-01-11 | $12.39 | $13.91 | 2,084,800 | — | — |
| 1999-01-08 | $12.45 | $13.98 | 3,590,800 | — | — |
| 1999-01-07 | $11.66 | $13.08 | 2,203,200 | — | — |
| 1999-01-06 | $11.50 | $12.91 | 2,072,000 | — | — |
| 1999-01-05 | $11.20 | $12.57 | 684,800 | — | — |
| 1999-01-04 | $11.05 | $12.40 | 802,800 | — | — |