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
- 1981-12-31 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 | $14.36 | $58.59 | 883,287 | — | — |
| 1999-12-30 | $14.47 | $59.06 | 1,543,460 | — | — |
| 1999-12-29 | $14.32 | $58.44 | 1,485,186 | — | — |
| 1999-12-28 | $14.51 | $59.22 | 1,584,875 | — | — |
| 1999-12-27 | $14.43 | $58.91 | 1,612,211 | — | — |
| 1999-12-23 | $14.55 | $59.37 | 1,320,674 | — | — |
| 1999-12-22 | $14.39 | $58.75 | 1,295,302 | — | — |
| 1999-12-21 | $14.20 | $57.97 | 2,016,369 | — | — |
| 1999-12-20 | $14.19 | $57.93 | 3,019,316 | — | — |
| 1999-12-17 | $14.39 | $58.75 | 4,293,829 | — | — |
| 1999-12-16 | $14.13 | $57.66 | 2,415,616 | — | — |
| 1999-12-15 | $14.32 | $58.44 | 3,255,197 | — | — |
| 1999-12-14 | $13.86 | $56.57 | 3,706,990 | — | — |
| 1999-12-13 | $13.68 | $55.83 | 2,718,448 | — | — |
| 1999-12-10 | $13.82 | $56.41 | 2,596,824 | — | — |
| 1999-12-09 | $13.48 | $55.01 | 4,036,012 | — | — |
| 1999-12-08 | $14.05 | $57.35 | 2,481,257 | — | — |
| 1999-12-07 | $14.20 | $57.97 | 1,962,351 | — | — |
| 1999-12-06 | $14.47 | $59.06 | 1,664,266 | — | — |
| 1999-12-03 | $14.62 | $59.68 | 3,732,362 | — | — |
| 1999-12-02 | $14.51 | $59.22 | 2,207,399 | — | — |
| 1999-12-01 | $14.32 | $58.44 | 3,021,607 | — | — |
| 1999-11-30 | $14.28 | $58.28 | 3,163,529 | — | — |
| 1999-11-29 | $13.94 | $56.88 | 2,681,617 | — | — |
| 1999-11-26 | $14.39 | $58.75 | 912,752 | — | — |
| 1999-11-24 | $14.39 | $58.75 | 1,828,614 | — | — |
| 1999-11-23 | $14.36 | $58.59 | 2,165,494 | — | — |
| 1999-11-22 | $14.66 | $59.84 | 1,594,533 | — | — |
| 1999-11-19 | $14.93 | $60.93 | 2,065,150 | — | — |
| 1999-11-18 | $14.93 | $60.93 | 1,772,631 | — | — |
| 1999-11-17 | $14.93 | $60.93 | 2,877,558 | — | — |
| 1999-11-16 | $15.23 | $62.18 | 1,741,529 | — | — |
| 1999-11-15 | $15.31 | $62.49 | 1,138,812 | — | — |
| 1999-11-12 | $15.39 | $62.80 | 1,609,756 | — | — |
| 1999-11-11 | $15.39 | $62.80 | 1,730,725 | — | — |
| 1999-11-10 | $15.31 | $62.49 | 3,414,143 | — | — |
| 1999-11-09 | $15.62 | $63.74 | 2,293,829 | — | — |
| 1999-11-08 | $15.85 | $64.67 | 1,929,776 | — | — |
| 1999-11-05 | $15.96 | $65.14 | 2,500,246 | — | — |
| 1999-11-04 | $15.81 | $64.52 | 1,786,708 | — | — |
| 1999-11-03 | $16.00 | $65.29 | 1,817,319 | — | — |
| 1999-11-02 | $16.11 | $65.76 | 1,385,988 | — | — |
| 1999-11-01 | $16.07 | $65.61 | 1,124,898 | — | — |
| 1999-10-29 | $16.23 | $66.23 | 1,361,925 | — | — |
| 1999-10-28 | $16.23 | $66.23 | 2,504,665 | — | — |
| 1999-10-27 | $16.11 | $64.93 | 1,914,716 | — | — |
| 1999-10-26 | $15.62 | $62.93 | 1,505,156 | — | — |
| 1999-10-25 | $15.73 | $63.39 | 2,456,867 | — | — |
| 1999-10-22 | $15.77 | $63.54 | 2,078,573 | — | — |
| 1999-10-21 | $15.73 | $63.39 | 2,099,525 | — | — |
| 1999-10-20 | $15.65 | $63.08 | 957,440 | — | — |
| 1999-10-19 | $15.54 | $62.62 | 1,950,401 | — | — |
| 1999-10-18 | $15.85 | $63.85 | 1,457,849 | — | — |
| 1999-10-15 | $15.65 | $63.08 | 1,846,783 | — | — |
| 1999-10-14 | $15.85 | $63.85 | 1,159,764 | — | — |
| 1999-10-13 | $15.46 | $62.31 | 763,955 | — | — |
| 1999-10-12 | $15.54 | $62.62 | 1,101,490 | — | — |
| 1999-10-11 | $15.62 | $62.93 | 1,469,962 | — | — |
| 1999-10-08 | $15.92 | $64.16 | 1,851,858 | — | — |
| 1999-10-07 | $15.81 | $63.70 | 1,472,418 | — | — |
| 1999-10-06 | $16.19 | $65.23 | 1,869,537 | — | — |
| 1999-10-05 | $16.07 | $64.77 | 1,297,103 | — | — |
| 1999-10-04 | $16.49 | $66.47 | 1,163,529 | — | — |
| 1999-10-01 | $16.15 | $65.08 | 1,400,229 | — | — |
| 1999-09-30 | $15.73 | $63.39 | 2,533,148 | — | — |
| 1999-09-29 | $15.62 | $62.93 | 2,193,321 | — | — |
| 1999-09-28 | $15.58 | $62.77 | 2,033,721 | — | — |
| 1999-09-27 | $15.69 | $63.23 | 955,312 | — | — |
| 1999-09-24 | $15.69 | $63.23 | 1,294,647 | — | — |
| 1999-09-23 | $15.77 | $63.54 | 1,213,128 | — | — |
| 1999-09-22 | $16.07 | $64.77 | 1,067,441 | — | — |
| 1999-09-21 | $16.15 | $65.08 | 1,321,820 | — | — |
| 1999-09-20 | $16.46 | $66.31 | 937,633 | — | — |
| 1999-09-17 | $16.65 | $67.08 | 2,365,854 | — | — |
| 1999-09-16 | $16.30 | $65.70 | 1,614,503 | — | — |
| 1999-09-15 | $16.57 | $66.77 | 1,416,271 | — | — |
| 1999-09-14 | $16.49 | $66.47 | 1,298,740 | — | — |
| 1999-09-13 | $16.65 | $67.08 | 1,055,492 | — | — |
| 1999-09-10 | $16.76 | $67.54 | 1,773,122 | — | — |
| 1999-09-09 | $16.49 | $66.47 | 2,134,392 | — | — |
| 1999-09-08 | $16.46 | $66.31 | 1,640,694 | — | — |
| 1999-09-07 | $16.61 | $66.93 | 1,179,244 | — | — |
| 1999-09-03 | $16.88 | $68.00 | 1,636,111 | — | — |
| 1999-09-02 | $16.53 | $66.62 | 1,786,053 | — | — |
| 1999-09-01 | $16.53 | $66.62 | 1,741,529 | — | — |
| 1999-08-31 | $16.53 | $66.62 | 1,396,628 | — | — |
| 1999-08-30 | $16.49 | $66.47 | 1,078,736 | — | — |
| 1999-08-27 | $16.84 | $67.85 | 2,725,814 | — | — |
| 1999-08-26 | $16.95 | $68.31 | 2,122,606 | — | — |
| 1999-08-25 | $17.03 | $68.62 | 2,206,417 | — | — |
| 1999-08-24 | $16.84 | $67.85 | 1,303,978 | — | — |
| 1999-08-23 | $16.80 | $67.70 | 1,445,245 | — | — |
| 1999-08-20 | $16.72 | $67.39 | 2,231,789 | — | — |
| 1999-08-19 | $16.34 | $65.85 | 1,711,900 | — | — |
| 1999-08-18 | $16.07 | $64.77 | 1,635,292 | — | — |
| 1999-08-17 | $16.15 | $65.08 | 2,604,682 | — | — |
| 1999-08-16 | $16.15 | $65.08 | 1,241,611 | — | — |
| 1999-08-13 | $16.30 | $65.70 | 1,115,076 | — | — |
| 1999-08-12 | $16.11 | $64.93 | 2,390,571 | — | — |
| 1999-08-11 | $16.42 | $66.16 | 1,301,850 | — | — |
| 1999-08-10 | $16.42 | $66.16 | 1,806,679 | — | — |
| 1999-08-09 | $16.49 | $66.47 | 1,504,010 | — | — |
| 1999-08-06 | $16.57 | $66.77 | 1,485,349 | — | — |
| 1999-08-05 | $16.65 | $67.08 | 2,100,507 | — | — |
| 1999-08-04 | $16.53 | $66.62 | 1,555,737 | — | — |
| 1999-08-03 | $16.53 | $66.62 | 1,588,149 | — | — |
| 1999-08-02 | $16.38 | $66.00 | 1,821,084 | — | — |
| 1999-07-30 | $16.11 | $64.93 | 1,874,611 | — | — |
| 1999-07-29 | $16.07 | $64.77 | 2,486,495 | — | — |
| 1999-07-28 | $16.42 | $65.33 | 3,276,641 | — | — |
| 1999-07-27 | $16.72 | $66.55 | 1,302,177 | — | — |
| 1999-07-26 | $16.88 | $67.16 | 1,163,529 | — | — |
| 1999-07-23 | $16.80 | $66.85 | 1,246,030 | — | — |
| 1999-07-22 | $16.72 | $66.55 | 2,116,386 | — | — |
| 1999-07-21 | $16.69 | $66.40 | 1,994,598 | — | — |
| 1999-07-20 | $16.42 | $65.33 | 1,995,253 | — | — |
| 1999-07-19 | $16.34 | $65.03 | 2,123,588 | — | — |
| 1999-07-16 | $16.27 | $64.73 | 3,703,552 | — | — |
| 1999-07-15 | $16.15 | $64.27 | 1,454,412 | — | — |
| 1999-07-14 | $15.92 | $63.36 | 3,751,023 | — | — |
| 1999-07-13 | $16.15 | $64.27 | 1,324,439 | — | — |
| 1999-07-12 | $16.07 | $63.97 | 1,246,194 | — | — |
| 1999-07-09 | $16.00 | $63.66 | 1,490,260 | — | — |
| 1999-07-08 | $15.88 | $63.21 | 4,407,432 | — | — |
| 1999-07-07 | $16.23 | $64.57 | 2,891,472 | — | — |
| 1999-07-06 | $16.42 | $65.33 | 1,950,728 | — | — |
| 1999-07-02 | $16.38 | $65.18 | 1,348,830 | — | — |
| 1999-07-01 | $16.34 | $65.03 | 2,658,537 | — | — |
| 1999-06-30 | $16.19 | $64.42 | 2,336,716 | — | — |
| 1999-06-29 | $16.76 | $66.70 | 1,136,684 | — | — |
| 1999-06-28 | $16.91 | $67.31 | 1,064,659 | — | — |
| 1999-06-25 | $16.88 | $67.16 | 1,781,961 | — | — |
| 1999-06-24 | $16.91 | $67.31 | 1,483,058 | — | — |
| 1999-06-23 | $16.91 | $67.31 | 903,421 | — | — |
| 1999-06-22 | $16.99 | $67.61 | 1,418,399 | — | — |
| 1999-06-21 | $17.03 | $67.76 | 1,482,567 | — | — |
| 1999-06-18 | $17.07 | $67.92 | 2,220,494 | — | — |
| 1999-06-17 | $17.14 | $68.22 | 1,383,860 | — | — |
| 1999-06-16 | $17.37 | $69.13 | 1,266,656 | — | — |
| 1999-06-15 | $17.26 | $68.68 | 1,842,364 | — | — |
| 1999-06-14 | $17.03 | $67.76 | 1,075,954 | — | — |
| 1999-06-11 | $16.88 | $67.16 | 1,781,306 | — | — |
| 1999-06-10 | $16.88 | $67.16 | 1,435,259 | — | — |
| 1999-06-09 | $17.22 | $68.52 | 1,187,756 | — | — |
| 1999-06-08 | $17.18 | $68.37 | 2,322,148 | — | — |
| 1999-06-07 | $17.26 | $68.68 | 1,327,550 | — | — |
| 1999-06-04 | $17.30 | $68.83 | 2,403,830 | — | — |
| 1999-06-03 | $16.99 | $67.61 | 1,481,912 | — | — |
| 1999-06-02 | $16.84 | $67.00 | 1,516,615 | — | — |
| 1999-06-01 | $16.88 | $67.16 | 1,652,316 | — | — |
| 1999-05-28 | $17.33 | $68.98 | 1,555,574 | — | — |
| 1999-05-27 | $17.03 | $67.76 | 1,669,340 | — | — |
| 1999-05-26 | $17.60 | $70.04 | 2,254,542 | — | — |
| 1999-05-25 | $17.60 | $70.04 | 3,805,697 | — | — |
| 1999-05-24 | $17.49 | $69.59 | 2,176,461 | — | — |
| 1999-05-21 | $17.03 | $67.76 | 1,468,817 | — | — |
| 1999-05-20 | $16.88 | $67.16 | 1,461,941 | — | — |
| 1999-05-19 | $16.95 | $67.46 | 1,428,221 | — | — |
| 1999-05-18 | $16.76 | $66.70 | 1,729,907 | — | — |
| 1999-05-17 | $16.84 | $67.00 | 1,945,654 | — | — |
| 1999-05-14 | $16.72 | $66.55 | 1,557,047 | — | — |
| 1999-05-13 | $16.88 | $67.16 | 1,529,219 | — | — |
| 1999-05-12 | $16.49 | $65.64 | 2,303,487 | — | — |
| 1999-05-11 | $16.42 | $65.33 | 3,359,961 | — | — |
| 1999-05-10 | $16.72 | $66.55 | 1,224,423 | — | — |
| 1999-05-07 | $16.61 | $66.09 | 1,735,145 | — | — |
| 1999-05-06 | $16.65 | $66.24 | 1,197,905 | — | — |
| 1999-05-05 | $16.72 | $66.55 | 3,282,370 | — | — |
| 1999-05-04 | $16.57 | $65.94 | 1,045,343 | — | — |
| 1999-05-03 | $16.84 | $67.00 | 1,804,387 | — | — |
| 1999-04-30 | $16.53 | $65.79 | 2,070,552 | — | — |
| 1999-04-29 | $16.38 | $65.18 | 2,211,000 | — | — |
| 1999-04-28 | $16.38 | $64.37 | 1,613,030 | — | — |
| 1999-04-27 | $16.23 | $63.77 | 2,126,698 | — | — |
| 1999-04-26 | $16.46 | $64.67 | 1,385,006 | — | — |
| 1999-04-23 | $16.42 | $64.52 | 1,961,205 | — | — |
| 1999-04-22 | $16.42 | $64.52 | 2,285,317 | — | — |
| 1999-04-21 | $16.53 | $64.97 | 2,019,971 | — | — |
| 1999-04-20 | $16.88 | $66.32 | 6,215,747 | — | — |
| 1999-04-19 | $15.73 | $61.82 | 3,424,456 | — | — |
| 1999-04-16 | $15.04 | $59.12 | 1,852,676 | — | — |
| 1999-04-15 | $14.93 | $58.67 | 2,357,342 | — | — |
| 1999-04-14 | $14.43 | $56.71 | 1,152,725 | — | — |
| 1999-04-13 | $14.70 | $57.77 | 1,893,600 | — | — |
| 1999-04-12 | $14.78 | $58.07 | 1,853,659 | — | — |
| 1999-04-09 | $14.43 | $56.71 | 1,930,103 | — | — |
| 1999-04-08 | $14.74 | $57.92 | 2,371,910 | — | — |
| 1999-04-07 | $14.24 | $55.96 | 3,249,795 | — | — |
| 1999-04-06 | $13.90 | $54.61 | 2,364,380 | — | — |
| 1999-04-05 | $14.36 | $56.41 | 1,907,677 | — | — |
| 1999-04-01 | $14.36 | $56.41 | 2,789,818 | — | — |
| 1999-03-31 | $14.24 | $55.96 | 2,146,178 | — | — |
| 1999-03-30 | $14.20 | $55.81 | 2,529,547 | — | — |
| 1999-03-29 | $14.62 | $57.46 | 3,299,722 | — | — |
| 1999-03-26 | $15.23 | $59.87 | 1,617,122 | — | — |
| 1999-03-25 | $15.65 | $61.52 | 1,614,503 | — | — |
| 1999-03-24 | $15.88 | $62.42 | 1,770,011 | — | — |
| 1999-03-23 | $15.46 | $60.77 | 1,310,362 | — | — |
| 1999-03-22 | $15.58 | $61.22 | 1,426,911 | — | — |
| 1999-03-19 | $15.54 | $61.07 | 2,796,366 | — | — |
| 1999-03-18 | $15.69 | $61.67 | 2,030,938 | — | — |
| 1999-03-17 | $15.50 | $60.92 | 1,743,330 | — | — |
| 1999-03-16 | $15.54 | $61.07 | 3,182,354 | — | — |
| 1999-03-15 | $15.31 | $60.17 | 2,767,065 | — | — |
| 1999-03-12 | $15.23 | $59.87 | 3,325,749 | — | — |
| 1999-03-11 | $14.81 | $58.22 | 3,015,387 | — | — |
| 1999-03-10 | $14.74 | $57.92 | 2,524,308 | — | — |
| 1999-03-09 | $14.89 | $58.52 | 4,106,073 | — | — |
| 1999-03-08 | $15.08 | $59.27 | 2,777,214 | — | — |
| 1999-03-05 | $15.20 | $59.72 | 2,966,443 | — | — |
| 1999-03-04 | $15.16 | $59.57 | 1,420,527 | — | — |
| 1999-03-03 | $15.12 | $59.42 | 2,398,429 | — | — |
| 1999-03-02 | $15.08 | $59.27 | 2,748,568 | — | — |
| 1999-03-01 | $15.08 | $59.27 | 2,021,280 | — | — |
| 1999-02-26 | $15.31 | $60.17 | 2,188,411 | — | — |
| 1999-02-25 | $15.23 | $59.87 | 1,651,007 | — | — |
| 1999-02-24 | $15.43 | $60.62 | 3,330,169 | — | — |
| 1999-02-23 | $15.65 | $61.52 | 2,618,104 | — | — |
| 1999-02-22 | $15.81 | $62.12 | 1,903,094 | — | — |
| 1999-02-19 | $15.81 | $62.12 | 1,926,993 | — | — |
| 1999-02-18 | $16.07 | $63.17 | 2,166,312 | — | — |
| 1999-02-17 | $15.62 | $61.37 | 2,368,145 | — | — |
| 1999-02-16 | $15.39 | $60.47 | 1,653,626 | — | — |
| 1999-02-12 | $15.20 | $59.72 | 2,027,828 | — | — |
| 1999-02-11 | $15.69 | $61.67 | 1,610,083 | — | — |
| 1999-02-10 | $15.85 | $62.27 | 1,281,388 | — | — |
| 1999-02-09 | $16.04 | $63.02 | 1,360,779 | — | — |
| 1999-02-08 | $16.15 | $63.47 | 2,575,381 | — | — |
| 1999-02-05 | $15.88 | $62.42 | 2,885,415 | — | — |
| 1999-02-04 | $15.73 | $61.82 | 1,786,708 | — | — |
| 1999-02-03 | $16.11 | $63.32 | 1,806,188 | — | — |
| 1999-02-02 | $16.27 | $63.92 | 3,322,802 | — | — |
| 1999-02-01 | $16.11 | $63.32 | 1,285,480 | — | — |
| 1999-01-29 | $16.46 | $64.67 | 1,443,771 | — | — |
| 1999-01-28 | $16.65 | $65.42 | 2,054,019 | — | — |
| 1999-01-27 | $16.88 | $65.51 | 1,372,892 | — | — |
| 1999-01-26 | $17.11 | $66.40 | 1,677,034 | — | — |
| 1999-01-25 | $17.22 | $66.85 | 1,845,801 | — | — |
| 1999-01-22 | $17.26 | $67.00 | 1,729,907 | — | — |
| 1999-01-21 | $17.33 | $67.29 | 1,752,496 | — | — |
| 1999-01-20 | $17.03 | $66.11 | 1,404,976 | — | — |
| 1999-01-19 | $17.14 | $66.55 | 1,706,826 | — | — |
| 1999-01-15 | $17.49 | $67.88 | 1,526,273 | — | — |
| 1999-01-14 | $17.41 | $67.59 | 1,752,496 | — | — |
| 1999-01-13 | $17.53 | $68.03 | 2,048,944 | — | — |
| 1999-01-12 | $17.18 | $66.70 | 1,491,570 | — | — |
| 1999-01-11 | $17.14 | $66.55 | 1,310,362 | — | — |
| 1999-01-08 | $17.56 | $68.18 | 8,533,475 | — | — |
| 1999-01-07 | $17.56 | $68.18 | 1,875,102 | — | — |
| 1999-01-06 | $17.83 | $69.22 | 7,619,741 | — | — |
| 1999-01-05 | $17.87 | $69.37 | 1,920,936 | — | — |
| 1999-01-04 | $17.91 | $69.52 | 3,307,906 | — | — |