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
- 1986-03-12 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 | $28.02 | $28.02 | 10,714,800 | — | — |
| 1999-12-30 | $27.84 | $27.84 | 27,397,600 | — | — |
| 1999-12-29 | $27.50 | $27.50 | 22,750,000 | — | — |
| 1999-12-28 | $26.53 | $26.53 | 34,231,600 | — | — |
| 1999-12-27 | $26.09 | $26.09 | 38,805,600 | — | — |
| 1999-12-23 | $26.67 | $26.67 | 56,016,000 | — | — |
| 1999-12-22 | $26.27 | $26.27 | 54,652,800 | — | — |
| 1999-12-21 | $24.42 | $24.42 | 60,357,200 | — | — |
| 1999-12-20 | $24.08 | $24.08 | 70,350,400 | — | — |
| 1999-12-17 | $22.67 | $22.67 | 81,975,200 | — | — |
| 1999-12-16 | $22.39 | $22.39 | 59,600,000 | — | — |
| 1999-12-15 | $22.59 | $22.59 | 148,169,600 | — | — |
| 1999-12-14 | $19.23 | $19.23 | 75,655,200 | — | — |
| 1999-12-13 | $19.95 | $19.95 | 60,372,000 | — | — |
| 1999-12-10 | $21.16 | $21.16 | 49,635,600 | — | — |
| 1999-12-09 | $19.64 | $19.64 | 66,600,400 | — | — |
| 1999-12-08 | $19.03 | $19.03 | 42,925,600 | — | — |
| 1999-12-07 | $19.81 | $19.81 | 51,888,800 | — | — |
| 1999-12-06 | $19.61 | $19.61 | 38,683,200 | — | — |
| 1999-12-03 | $19.67 | $19.67 | 74,702,800 | — | — |
| 1999-12-02 | $18.98 | $18.98 | 49,338,400 | — | — |
| 1999-12-01 | $17.67 | $17.67 | 40,256,400 | — | — |
| 1999-11-30 | $16.95 | $16.95 | 63,926,800 | — | — |
| 1999-11-29 | $18.14 | $18.14 | 35,636,400 | — | — |
| 1999-11-26 | $18.41 | $18.41 | 18,470,000 | — | — |
| 1999-11-24 | $17.95 | $17.95 | 73,022,400 | — | — |
| 1999-11-23 | $18.38 | $18.37 | 64,967,600 | — | — |
| 1999-11-22 | $19.36 | $19.36 | 40,570,400 | — | — |
| 1999-11-19 | $19.03 | $19.03 | 60,086,000 | — | — |
| 1999-11-18 | $18.55 | $18.55 | 64,814,800 | — | — |
| 1999-11-17 | $17.75 | $17.75 | 100,242,400 | — | — |
| 1999-11-16 | $16.13 | $16.12 | 58,097,600 | — | — |
| 1999-11-15 | $16.02 | $16.02 | 42,568,400 | — | — |
| 1999-11-12 | $16.28 | $16.28 | 69,733,600 | — | — |
| 1999-11-11 | $15.52 | $15.52 | 47,960,400 | — | — |
| 1999-11-10 | $14.72 | $14.72 | 50,972,000 | — | — |
| 1999-11-09 | $14.61 | $14.61 | 55,569,200 | — | — |
| 1999-11-08 | $14.86 | $14.86 | 54,326,400 | — | — |
| 1999-11-05 | $14.67 | $14.67 | 84,155,600 | — | — |
| 1999-11-04 | $14.55 | $14.55 | 83,700,800 | — | — |
| 1999-11-03 | $14.33 | $14.33 | 87,264,000 | — | — |
| 1999-11-02 | $13.25 | $13.25 | 83,764,800 | — | — |
| 1999-11-01 | $12.80 | $12.80 | 90,335,200 | — | — |
| 1999-10-29 | $11.89 | $11.89 | 53,908,400 | — | — |
| 1999-10-28 | $11.47 | $11.47 | 39,646,400 | — | — |
| 1999-10-27 | $11.20 | $11.20 | 39,112,800 | — | — |
| 1999-10-26 | $10.86 | $10.86 | 42,569,200 | — | — |
| 1999-10-25 | $10.83 | $10.83 | 41,902,800 | — | — |
| 1999-10-22 | $11.03 | $11.03 | 40,710,400 | — | — |
| 1999-10-21 | $11.30 | $11.30 | 55,295,200 | — | — |
| 1999-10-20 | $11.19 | $11.19 | 45,197,200 | — | — |
| 1999-10-19 | $10.95 | $10.95 | 39,418,800 | — | — |
| 1999-10-18 | $10.97 | $10.97 | 47,037,600 | — | — |
| 1999-10-15 | $11.25 | $11.25 | 56,845,600 | — | — |
| 1999-10-14 | $11.70 | $11.70 | 47,554,400 | — | — |
| 1999-10-13 | $11.86 | $11.86 | 57,057,200 | — | — |
| 1999-10-12 | $11.75 | $11.75 | 45,535,600 | — | — |
| 1999-10-11 | $11.52 | $11.52 | 25,299,600 | — | — |
| 1999-10-08 | $11.31 | $11.31 | 28,551,200 | — | — |
| 1999-10-07 | $11.17 | $11.17 | 38,359,600 | — | — |
| 1999-10-06 | $11.47 | $11.47 | 31,310,000 | — | — |
| 1999-10-05 | $11.56 | $11.56 | 46,292,000 | — | — |
| 1999-10-04 | $11.63 | $11.62 | 40,801,600 | — | — |
| 1999-10-01 | $11.31 | $11.31 | 34,570,800 | — | — |
| 1999-09-30 | $11.38 | $11.37 | 58,577,200 | — | — |
| 1999-09-29 | $10.83 | $10.83 | 45,801,600 | — | — |
| 1999-09-28 | $10.72 | $10.72 | 37,798,400 | — | — |
| 1999-09-27 | $10.58 | $10.58 | 41,769,600 | — | — |
| 1999-09-24 | $10.55 | $10.55 | 50,765,600 | — | — |
| 1999-09-23 | $10.88 | $10.87 | 40,246,000 | — | — |
| 1999-09-22 | $11.42 | $11.42 | 38,004,800 | — | — |
| 1999-09-21 | $11.13 | $11.12 | 53,644,800 | — | — |
| 1999-09-20 | $11.28 | $11.28 | 42,020,800 | — | — |
| 1999-09-17 | $10.89 | $10.89 | 64,400,000 | — | — |
| 1999-09-16 | $10.55 | $10.55 | 61,758,400 | — | — |
| 1999-09-15 | $10.67 | $10.67 | 256,649,600 | — | — |
| 1999-09-14 | $11.36 | $11.36 | 80,645,200 | — | — |
| 1999-09-13 | $11.44 | $11.44 | 59,682,800 | — | — |
| 1999-09-10 | $11.59 | $11.59 | 64,388,000 | — | — |
| 1999-09-09 | $11.02 | $11.02 | 51,350,000 | — | — |
| 1999-09-08 | $11.08 | $11.08 | 71,019,200 | — | — |
| 1999-09-07 | $10.95 | $10.95 | 97,488,400 | — | — |
| 1999-09-03 | $10.38 | $10.37 | 102,798,800 | — | — |
| 1999-09-02 | $9.61 | $9.61 | 48,401,600 | — | — |
| 1999-09-01 | $9.42 | $9.42 | 39,725,600 | — | — |
| 1999-08-31 | $9.13 | $9.12 | 24,392,400 | — | — |
| 1999-08-30 | $9.13 | $9.12 | 17,385,200 | — | — |
| 1999-08-27 | $9.25 | $9.25 | 23,192,400 | — | — |
| 1999-08-26 | $9.28 | $9.28 | 28,053,600 | — | — |
| 1999-08-25 | $9.23 | $9.23 | 28,866,400 | — | — |
| 1999-08-24 | $9.23 | $9.23 | 35,510,400 | — | — |
| 1999-08-23 | $9.39 | $9.39 | 26,333,200 | — | — |
| 1999-08-20 | $9.25 | $9.25 | 22,706,000 | — | — |
| 1999-08-19 | $9.00 | $9.00 | 37,891,200 | — | — |
| 1999-08-18 | $8.86 | $8.86 | 104,588,800 | — | — |
| 1999-08-17 | $9.33 | $9.33 | 46,906,000 | — | — |
| 1999-08-16 | $9.83 | $9.83 | 47,812,800 | — | — |
| 1999-08-13 | $9.66 | $9.66 | 48,884,000 | — | — |
| 1999-08-12 | $8.88 | $8.87 | 29,526,000 | — | — |
| 1999-08-11 | $9.19 | $9.19 | 24,944,400 | — | — |
| 1999-08-10 | $9.00 | $9.00 | 24,823,200 | — | — |
| 1999-08-09 | $9.09 | $9.09 | 17,804,800 | — | — |
| 1999-08-06 | $9.13 | $9.12 | 18,963,200 | — | — |
| 1999-08-05 | $9.28 | $9.28 | 42,011,600 | — | — |
| 1999-08-04 | $9.19 | $9.19 | 34,460,400 | — | — |
| 1999-08-03 | $9.28 | $9.28 | 44,406,800 | — | — |
| 1999-08-02 | $9.53 | $9.53 | 32,924,400 | — | — |
| 1999-07-30 | $9.52 | $9.52 | 29,497,200 | — | — |
| 1999-07-29 | $9.52 | $9.52 | 46,836,800 | — | — |
| 1999-07-28 | $9.42 | $9.42 | 33,699,200 | — | — |
| 1999-07-27 | $9.27 | $9.27 | 46,239,200 | — | — |
| 1999-07-26 | $8.75 | $8.75 | 29,542,000 | — | — |
| 1999-07-23 | $9.05 | $9.05 | 27,679,600 | — | — |
| 1999-07-22 | $9.06 | $9.06 | 44,054,800 | — | — |
| 1999-07-21 | $9.53 | $9.53 | 31,700,400 | — | — |
| 1999-07-20 | $9.38 | $9.37 | 57,625,200 | — | — |
| 1999-07-19 | $9.88 | $9.87 | 41,648,000 | — | — |
| 1999-07-16 | $9.94 | $9.94 | 60,138,000 | — | — |
| 1999-07-15 | $9.75 | $9.75 | 66,302,000 | — | — |
| 1999-07-14 | $9.52 | $9.52 | 63,491,200 | — | — |
| 1999-07-13 | $9.67 | $9.67 | 57,056,800 | — | — |
| 1999-07-12 | $9.72 | $9.72 | 42,054,000 | — | — |
| 1999-07-09 | $9.83 | $9.83 | 40,340,000 | — | — |
| 1999-07-08 | $9.73 | $9.73 | 41,420,800 | — | — |
| 1999-07-07 | $9.67 | $9.67 | 43,384,000 | — | — |
| 1999-07-06 | $9.67 | $9.67 | 47,408,000 | — | — |
| 1999-07-02 | $9.61 | $9.61 | 41,040,800 | — | — |
| 1999-07-01 | $9.44 | $9.44 | 48,526,800 | — | — |
| 1999-06-30 | $9.28 | $9.28 | 47,386,800 | — | — |
| 1999-06-29 | $9.28 | $9.28 | 45,924,000 | — | — |
| 1999-06-28 | $9.17 | $9.17 | 43,406,000 | — | — |
| 1999-06-25 | $8.94 | $8.94 | 34,084,800 | — | — |
| 1999-06-24 | $8.92 | $8.92 | 85,113,600 | — | — |
| 1999-06-23 | $8.78 | $8.78 | 75,558,800 | — | — |
| 1999-06-22 | $8.53 | $8.53 | 62,997,600 | — | — |
| 1999-06-21 | $8.53 | $8.53 | 62,167,600 | — | — |
| 1999-06-18 | $8.77 | $8.77 | 124,886,400 | — | — |
| 1999-06-17 | $8.72 | $8.72 | 202,552,400 | — | — |
| 1999-06-16 | $8.23 | $8.23 | 405,908,000 | — | — |
| 1999-06-15 | $6.28 | $6.28 | 114,050,800 | — | — |
| 1999-06-14 | $6.61 | $6.61 | 68,968,000 | — | — |
| 1999-06-11 | $6.33 | $6.33 | 55,334,800 | — | — |
| 1999-06-10 | $6.52 | $6.52 | 50,374,000 | — | — |
| 1999-06-09 | $6.67 | $6.67 | 43,354,000 | — | — |
| 1999-06-08 | $6.78 | $6.78 | 47,042,400 | — | — |
| 1999-06-07 | $7.13 | $7.12 | 54,590,800 | — | — |
| 1999-06-04 | $7.17 | $7.17 | 95,625,600 | — | — |
| 1999-06-03 | $6.88 | $6.87 | 97,686,000 | — | — |
| 1999-06-02 | $6.55 | $6.55 | 52,914,800 | — | — |
| 1999-06-01 | $6.38 | $6.37 | 59,201,600 | — | — |
| 1999-05-28 | $6.20 | $6.20 | 37,284,800 | — | — |
| 1999-05-27 | $5.89 | $5.89 | 51,938,000 | — | — |
| 1999-05-26 | $5.86 | $5.86 | 91,702,000 | — | — |
| 1999-05-25 | $6.00 | $6.00 | 49,319,600 | — | — |
| 1999-05-24 | $6.19 | $6.19 | 51,160,400 | — | — |
| 1999-05-21 | $6.44 | $6.44 | 47,640,000 | — | — |
| 1999-05-20 | $6.33 | $6.33 | 82,693,200 | — | — |
| 1999-05-19 | $6.59 | $6.59 | 68,676,000 | — | — |
| 1999-05-18 | $6.20 | $6.20 | 42,034,400 | — | — |
| 1999-05-17 | $6.13 | $6.12 | 55,369,200 | — | — |
| 1999-05-14 | $5.97 | $5.97 | 159,232,400 | — | — |
| 1999-05-13 | $5.75 | $5.75 | 229,328,400 | — | — |
| 1999-05-12 | $6.33 | $6.33 | 100,062,800 | — | — |
| 1999-05-11 | $6.20 | $6.20 | 83,342,000 | — | — |
| 1999-05-10 | $6.09 | $6.09 | 62,537,600 | — | — |
| 1999-05-07 | $6.13 | $6.12 | 58,082,000 | — | — |
| 1999-05-06 | $6.05 | $6.05 | 56,171,600 | — | — |
| 1999-05-05 | $6.25 | $6.25 | 84,511,600 | — | — |
| 1999-05-04 | $6.30 | $6.30 | 77,888,800 | — | — |
| 1999-05-03 | $6.52 | $6.52 | 77,500,000 | — | — |
| 1999-04-30 | $6.77 | $6.77 | 39,295,200 | — | — |
| 1999-04-29 | $6.81 | $6.81 | 38,068,800 | — | — |
| 1999-04-28 | $6.83 | $6.83 | 40,228,400 | — | — |
| 1999-04-27 | $7.02 | $7.02 | 52,992,800 | — | — |
| 1999-04-26 | $7.17 | $7.17 | 70,492,400 | — | — |
| 1999-04-23 | $6.84 | $6.84 | 71,249,600 | — | — |
| 1999-04-22 | $6.45 | $6.45 | 64,498,800 | — | — |
| 1999-04-21 | $6.03 | $6.03 | 60,174,000 | — | — |
| 1999-04-20 | $5.81 | $5.81 | 89,227,200 | — | — |
| 1999-04-19 | $5.84 | $5.84 | 70,212,800 | — | — |
| 1999-04-16 | $6.13 | $6.12 | 50,318,000 | — | — |
| 1999-04-15 | $6.22 | $6.22 | 62,860,800 | — | — |
| 1999-04-14 | $6.03 | $6.03 | 62,267,600 | — | — |
| 1999-04-13 | $5.91 | $5.91 | 86,128,000 | — | — |
| 1999-04-12 | $6.25 | $6.25 | 90,573,200 | — | — |
| 1999-04-09 | $6.47 | $6.47 | 152,150,000 | — | — |
| 1999-04-08 | $5.83 | $5.83 | 137,565,600 | — | — |
| 1999-04-07 | $5.36 | $5.36 | 194,831,200 | — | — |
| 1999-04-06 | $5.92 | $5.92 | 99,907,600 | — | — |
| 1999-04-05 | $6.33 | $6.33 | 82,389,200 | — | — |
| 1999-04-01 | $6.45 | $6.45 | 73,686,400 | — | — |
| 1999-03-31 | $6.59 | $6.59 | 62,015,200 | — | — |
| 1999-03-30 | $6.72 | $6.72 | 38,966,400 | — | — |
| 1999-03-29 | $7.13 | $7.12 | 46,350,400 | — | — |
| 1999-03-26 | $6.88 | $6.87 | 48,299,600 | — | — |
| 1999-03-25 | $6.67 | $6.67 | 61,482,800 | — | — |
| 1999-03-24 | $6.48 | $6.48 | 57,314,400 | — | — |
| 1999-03-23 | $6.52 | $6.52 | 59,231,200 | — | — |
| 1999-03-22 | $6.80 | $6.80 | 48,056,800 | — | — |
| 1999-03-19 | $6.89 | $6.89 | 112,506,800 | — | — |
| 1999-03-18 | $7.42 | $7.42 | 52,340,400 | — | — |
| 1999-03-17 | $7.27 | $7.27 | 47,204,000 | — | — |
| 1999-03-16 | $7.45 | $7.45 | 80,118,000 | — | — |
| 1999-03-15 | $7.50 | $7.50 | 120,536,000 | — | — |
| 1999-03-12 | $7.14 | $7.14 | 403,753,600 | — | — |
| 1999-03-11 | $9.22 | $9.22 | 96,672,400 | — | — |
| 1999-03-10 | $9.48 | $9.48 | 101,269,600 | — | — |
| 1999-03-09 | $9.69 | $9.69 | 60,371,200 | — | — |
| 1999-03-08 | $9.58 | $9.58 | 79,701,600 | — | — |
| 1999-03-05 | $9.36 | $9.36 | 30,049,200 | — | — |
| 1999-03-04 | $9.09 | $9.09 | 53,987,600 | — | — |
| 1999-03-03 | $8.75 | $8.75 | 67,898,400 | — | — |
| 1999-03-02 | $8.83 | $8.83 | 41,852,800 | — | — |
| 1999-03-01 | $9.16 | $9.16 | 46,918,400 | — | — |
| 1999-02-26 | $9.31 | $9.31 | 55,968,000 | — | — |
| 1999-02-25 | $9.67 | $9.67 | 87,832,800 | — | — |
| 1999-02-24 | $9.28 | $9.28 | 45,501,600 | — | — |
| 1999-02-23 | $9.75 | $9.75 | 60,813,600 | — | — |
| 1999-02-22 | $9.09 | $9.09 | 59,874,600 | — | — |
| 1999-02-19 | $9.03 | $9.03 | 51,931,200 | — | — |
| 1999-02-18 | $8.47 | $8.47 | 94,698,600 | — | — |
| 1999-02-17 | $8.54 | $8.54 | 84,750,600 | — | — |
| 1999-02-16 | $8.91 | $8.91 | 61,094,400 | — | — |
| 1999-02-12 | $9.45 | $9.45 | 65,795,400 | — | — |
| 1999-02-11 | $9.93 | $9.93 | 77,552,400 | — | — |
| 1999-02-10 | $8.95 | $8.95 | 74,451,600 | — | — |
| 1999-02-09 | $9.10 | $9.10 | 52,063,800 | — | — |
| 1999-02-08 | $9.56 | $9.56 | 56,399,400 | — | — |
| 1999-02-05 | $9.36 | $9.36 | 81,045,600 | — | — |
| 1999-02-04 | $9.72 | $9.72 | 49,137,000 | — | — |
| 1999-02-03 | $10.13 | $10.12 | 56,942,400 | — | — |
| 1999-02-02 | $9.80 | $9.80 | 105,376,800 | — | — |
| 1999-02-01 | $9.85 | $9.85 | 88,941,600 | — | — |
| 1999-01-29 | $9.23 | $9.23 | 68,132,400 | — | — |
| 1999-01-28 | $8.95 | $8.95 | 55,992,000 | — | — |
| 1999-01-27 | $8.50 | $8.50 | 54,046,200 | — | — |
| 1999-01-26 | $8.81 | $8.81 | 40,450,200 | — | — |
| 1999-01-25 | $8.51 | $8.51 | 32,653,200 | — | — |
| 1999-01-22 | $8.31 | $8.31 | 61,857,600 | — | — |
| 1999-01-21 | $8.11 | $8.11 | 92,055,000 | — | — |
| 1999-01-20 | $8.48 | $8.48 | 81,503,400 | — | — |
| 1999-01-19 | $8.61 | $8.61 | 95,794,800 | — | — |
| 1999-01-15 | $7.85 | $7.85 | 69,376,800 | — | — |
| 1999-01-14 | $7.44 | $7.44 | 59,686,200 | — | — |
| 1999-01-13 | $7.63 | $7.62 | 63,853,800 | — | — |
| 1999-01-12 | $7.66 | $7.66 | 43,664,400 | — | — |
| 1999-01-11 | $7.86 | $7.86 | 55,628,400 | — | — |
| 1999-01-08 | $7.71 | $7.71 | 50,915,400 | — | — |
| 1999-01-07 | $7.60 | $7.60 | 48,528,000 | — | — |
| 1999-01-06 | $7.73 | $7.73 | 75,255,600 | — | — |
| 1999-01-05 | $7.39 | $7.39 | 67,004,400 | — | — |
| 1999-01-04 | $7.17 | $7.17 | 43,098,000 | — | — |