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 | $10.92 | $19.81 | 1,383,200 | — | — |
| 1999-12-30 | $10.77 | $19.53 | 2,278,400 | — | — |
| 1999-12-29 | $10.88 | $19.73 | 2,596,400 | — | — |
| 1999-12-28 | $10.80 | $19.59 | 3,629,200 | — | — |
| 1999-12-27 | $10.50 | $19.05 | 3,828,000 | — | — |
| 1999-12-23 | $10.48 | $19.02 | 3,188,800 | — | — |
| 1999-12-22 | $10.16 | $18.42 | 4,984,800 | — | — |
| 1999-12-21 | $10.16 | $18.42 | 8,154,400 | — | — |
| 1999-12-20 | $10.66 | $19.33 | 3,997,200 | — | — |
| 1999-12-17 | $11.08 | $20.10 | 3,628,800 | — | — |
| 1999-12-16 | $10.95 | $19.87 | 3,441,200 | — | — |
| 1999-12-15 | $10.91 | $19.78 | 6,534,400 | — | — |
| 1999-12-14 | $10.92 | $19.81 | 3,031,600 | — | — |
| 1999-12-13 | $11.08 | $20.10 | 2,909,600 | — | — |
| 1999-12-10 | $11.14 | $20.21 | 1,942,400 | — | — |
| 1999-12-09 | $11.23 | $20.38 | 2,806,000 | — | — |
| 1999-12-08 | $11.52 | $20.89 | 2,968,400 | — | — |
| 1999-12-07 | $11.33 | $20.55 | 2,877,200 | — | — |
| 1999-12-06 | $11.70 | $21.23 | 2,219,200 | — | — |
| 1999-12-03 | $11.69 | $21.11 | 3,674,800 | — | — |
| 1999-12-02 | $11.55 | $20.86 | 2,825,600 | — | — |
| 1999-12-01 | $11.67 | $21.08 | 2,696,000 | — | — |
| 1999-11-30 | $11.77 | $21.25 | 3,300,400 | — | — |
| 1999-11-29 | $11.84 | $21.39 | 2,270,800 | — | — |
| 1999-11-26 | $12.17 | $21.99 | 613,600 | — | — |
| 1999-11-24 | $12.20 | $22.04 | 2,113,600 | — | — |
| 1999-11-23 | $12.31 | $22.24 | 2,226,000 | — | — |
| 1999-11-22 | $12.19 | $22.01 | 4,165,200 | — | — |
| 1999-11-19 | $12.52 | $22.61 | 1,856,400 | — | — |
| 1999-11-18 | $12.86 | $23.23 | 2,115,600 | — | — |
| 1999-11-17 | $12.91 | $23.31 | 3,586,400 | — | — |
| 1999-11-16 | $13.27 | $23.96 | 1,858,800 | — | — |
| 1999-11-15 | $13.16 | $23.76 | 2,598,000 | — | — |
| 1999-11-12 | $13.13 | $23.71 | 2,330,800 | — | — |
| 1999-11-11 | $12.92 | $23.34 | 1,858,800 | — | — |
| 1999-11-10 | $13.05 | $23.57 | 2,267,200 | — | — |
| 1999-11-09 | $13.28 | $23.99 | 2,428,000 | — | — |
| 1999-11-08 | $13.33 | $24.07 | 1,501,200 | — | — |
| 1999-11-05 | $13.02 | $23.51 | 2,915,600 | — | — |
| 1999-11-04 | $13.17 | $23.79 | 2,447,200 | — | — |
| 1999-11-03 | $13.19 | $23.82 | 2,376,800 | — | — |
| 1999-11-02 | $13.50 | $24.38 | 1,766,400 | — | — |
| 1999-11-01 | $13.53 | $24.44 | 3,041,200 | — | — |
| 1999-10-29 | $13.94 | $25.17 | 6,106,800 | — | — |
| 1999-10-28 | $13.72 | $24.78 | 3,855,600 | — | — |
| 1999-10-27 | $13.02 | $23.51 | 2,302,400 | — | — |
| 1999-10-26 | $12.84 | $23.20 | 3,324,400 | — | — |
| 1999-10-25 | $12.94 | $23.37 | 2,388,800 | — | — |
| 1999-10-22 | $12.97 | $23.42 | 3,637,600 | — | — |
| 1999-10-21 | $12.70 | $22.94 | 4,490,800 | — | — |
| 1999-10-20 | $11.95 | $21.59 | 2,305,600 | — | — |
| 1999-10-19 | $11.98 | $21.65 | 2,058,400 | — | — |
| 1999-10-18 | $11.72 | $21.17 | 2,642,000 | — | — |
| 1999-10-15 | $11.77 | $21.25 | 2,484,000 | — | — |
| 1999-10-14 | $11.95 | $21.59 | 2,204,800 | — | — |
| 1999-10-13 | $12.02 | $21.70 | 3,044,400 | — | — |
| 1999-10-12 | $12.23 | $22.10 | 5,880,800 | — | — |
| 1999-10-11 | $12.36 | $22.32 | 1,949,600 | — | — |
| 1999-10-08 | $12.33 | $22.27 | 4,836,000 | — | — |
| 1999-10-07 | $12.20 | $22.04 | 2,972,000 | — | — |
| 1999-10-06 | $12.02 | $21.70 | 4,120,000 | — | — |
| 1999-10-05 | $12.02 | $21.70 | 5,154,400 | — | — |
| 1999-10-04 | $11.83 | $21.36 | 3,838,000 | — | — |
| 1999-10-01 | $11.58 | $20.91 | 1,986,800 | — | — |
| 1999-09-30 | $12.02 | $21.70 | 3,341,600 | — | — |
| 1999-09-29 | $11.88 | $21.45 | 2,620,400 | — | — |
| 1999-09-28 | $12.00 | $21.67 | 2,604,800 | — | — |
| 1999-09-27 | $12.17 | $21.99 | 1,602,400 | — | — |
| 1999-09-24 | $12.50 | $22.58 | 2,682,400 | — | — |
| 1999-09-23 | $12.31 | $22.24 | 2,801,200 | — | — |
| 1999-09-22 | $12.53 | $22.63 | 2,696,400 | — | — |
| 1999-09-21 | $12.48 | $22.55 | 2,200,800 | — | — |
| 1999-09-20 | $12.78 | $23.09 | 2,827,200 | — | — |
| 1999-09-17 | $12.98 | $23.45 | 2,556,800 | — | — |
| 1999-09-16 | $12.95 | $23.40 | 2,170,000 | — | — |
| 1999-09-15 | $13.42 | $24.24 | 2,188,800 | — | — |
| 1999-09-14 | $13.16 | $23.76 | 2,064,000 | — | — |
| 1999-09-13 | $13.25 | $23.93 | 1,807,200 | — | — |
| 1999-09-10 | $13.03 | $23.54 | 3,294,000 | — | — |
| 1999-09-09 | $12.94 | $23.37 | 4,585,200 | — | — |
| 1999-09-08 | $12.77 | $23.06 | 8,480,000 | — | — |
| 1999-09-07 | $11.98 | $21.65 | 6,941,600 | — | — |
| 1999-09-03 | $12.19 | $22.01 | 3,689,200 | — | — |
| 1999-09-02 | $12.25 | $22.04 | 3,455,200 | — | — |
| 1999-09-01 | $12.41 | $22.32 | 3,646,000 | — | — |
| 1999-08-31 | $12.17 | $21.90 | 3,700,400 | — | — |
| 1999-08-30 | $12.66 | $22.77 | 2,945,200 | — | — |
| 1999-08-27 | $12.77 | $22.96 | 3,198,400 | — | — |
| 1999-08-26 | $12.84 | $23.10 | 1,935,600 | — | — |
| 1999-08-25 | $13.47 | $24.23 | 2,624,400 | — | — |
| 1999-08-24 | $13.63 | $24.51 | 2,630,800 | — | — |
| 1999-08-23 | $13.45 | $24.20 | 3,041,600 | — | — |
| 1999-08-20 | $13.42 | $24.14 | 1,844,400 | — | — |
| 1999-08-19 | $13.64 | $24.54 | 1,592,000 | — | — |
| 1999-08-18 | $13.39 | $24.09 | 3,248,800 | — | — |
| 1999-08-17 | $13.28 | $23.89 | 2,076,400 | — | — |
| 1999-08-16 | $13.52 | $24.31 | 2,562,400 | — | — |
| 1999-08-13 | $13.50 | $24.28 | 2,704,000 | — | — |
| 1999-08-12 | $13.52 | $24.31 | 2,019,200 | — | — |
| 1999-08-11 | $13.39 | $24.09 | 2,301,600 | — | — |
| 1999-08-10 | $13.50 | $24.28 | 2,586,400 | — | — |
| 1999-08-09 | $13.70 | $24.65 | 1,290,400 | — | — |
| 1999-08-06 | $13.64 | $24.54 | 2,537,600 | — | — |
| 1999-08-05 | $13.92 | $25.04 | 2,047,600 | — | — |
| 1999-08-04 | $13.69 | $24.62 | 2,230,800 | — | — |
| 1999-08-03 | $13.70 | $24.65 | 2,921,600 | — | — |
| 1999-08-02 | $13.78 | $24.79 | 4,214,400 | — | — |
| 1999-07-30 | $13.58 | $24.42 | 3,404,400 | — | — |
| 1999-07-29 | $13.53 | $24.34 | 3,490,400 | — | — |
| 1999-07-28 | $13.88 | $24.96 | 2,046,000 | — | — |
| 1999-07-27 | $14.17 | $25.49 | 1,830,000 | — | — |
| 1999-07-26 | $14.30 | $25.72 | 1,452,400 | — | — |
| 1999-07-23 | $14.22 | $25.58 | 1,548,400 | — | — |
| 1999-07-22 | $14.20 | $25.55 | 2,085,200 | — | — |
| 1999-07-21 | $14.48 | $26.06 | 6,221,600 | — | — |
| 1999-07-20 | $14.91 | $26.81 | 3,026,000 | — | — |
| 1999-07-19 | $15.17 | $27.29 | 1,966,400 | — | — |
| 1999-07-16 | $14.86 | $26.73 | 2,366,000 | — | — |
| 1999-07-15 | $14.80 | $26.62 | 1,260,000 | — | — |
| 1999-07-14 | $14.77 | $26.56 | 3,195,600 | — | — |
| 1999-07-13 | $14.92 | $26.84 | 4,778,400 | — | — |
| 1999-07-12 | $15.03 | $27.04 | 2,167,200 | — | — |
| 1999-07-09 | $14.86 | $26.73 | 4,056,800 | — | — |
| 1999-07-08 | $14.58 | $26.22 | 2,022,400 | — | — |
| 1999-07-07 | $14.61 | $26.28 | 5,606,000 | — | — |
| 1999-07-06 | $14.61 | $26.28 | 2,361,200 | — | — |
| 1999-07-02 | $14.75 | $26.53 | 1,920,000 | — | — |
| 1999-07-01 | $14.80 | $26.62 | 4,608,800 | — | — |
| 1999-06-30 | $14.58 | $26.22 | 2,993,600 | — | — |
| 1999-06-29 | $14.56 | $26.20 | 2,740,000 | — | — |
| 1999-06-28 | $14.25 | $25.63 | 2,927,600 | — | — |
| 1999-06-25 | $14.17 | $25.49 | 1,331,200 | — | — |
| 1999-06-24 | $14.19 | $25.52 | 3,150,400 | — | — |
| 1999-06-23 | $14.16 | $25.46 | 4,663,200 | — | — |
| 1999-06-22 | $14.08 | $25.32 | 3,615,200 | — | — |
| 1999-06-21 | $14.34 | $25.80 | 2,890,000 | — | — |
| 1999-06-18 | $14.88 | $26.76 | 3,166,800 | — | — |
| 1999-06-17 | $14.67 | $26.39 | 2,942,400 | — | — |
| 1999-06-16 | $14.70 | $26.45 | 2,638,400 | — | — |
| 1999-06-15 | $14.91 | $26.81 | 3,479,200 | — | — |
| 1999-06-14 | $15.25 | $27.43 | 3,114,400 | — | — |
| 1999-06-11 | $14.84 | $26.70 | 4,007,600 | — | — |
| 1999-06-10 | $15.48 | $27.85 | 3,480,000 | — | — |
| 1999-06-09 | $15.27 | $27.46 | 2,501,200 | — | — |
| 1999-06-08 | $15.08 | $27.12 | 1,868,400 | — | — |
| 1999-06-07 | $14.92 | $26.84 | 1,436,400 | — | — |
| 1999-06-04 | $14.80 | $26.53 | 3,367,200 | — | — |
| 1999-06-03 | $14.59 | $26.16 | 2,575,200 | — | — |
| 1999-06-02 | $14.52 | $26.02 | 3,158,400 | — | — |
| 1999-06-01 | $14.59 | $26.16 | 2,290,400 | — | — |
| 1999-05-28 | $14.27 | $25.57 | 1,719,600 | — | — |
| 1999-05-27 | $14.23 | $25.52 | 3,057,200 | — | — |
| 1999-05-26 | $14.52 | $26.02 | 3,006,800 | — | — |
| 1999-05-25 | $14.16 | $25.38 | 5,234,000 | — | — |
| 1999-05-24 | $14.52 | $26.02 | 6,006,000 | — | — |
| 1999-05-21 | $14.11 | $25.29 | 4,404,800 | — | — |
| 1999-05-20 | $14.52 | $26.02 | 5,364,000 | — | — |
| 1999-05-19 | $14.47 | $25.94 | 6,387,600 | — | — |
| 1999-05-18 | $14.59 | $26.16 | 4,629,600 | — | — |
| 1999-05-17 | $15.00 | $26.89 | 2,622,400 | — | — |
| 1999-05-14 | $15.20 | $27.26 | 3,529,200 | — | — |
| 1999-05-13 | $15.55 | $27.87 | 2,314,000 | — | — |
| 1999-05-12 | $15.58 | $27.93 | 3,925,200 | — | — |
| 1999-05-11 | $15.83 | $28.38 | 8,094,000 | — | — |
| 1999-05-10 | $16.50 | $29.58 | 11,734,000 | — | — |
| 1999-05-07 | $16.75 | $30.03 | 9,142,000 | — | — |
| 1999-05-06 | $16.16 | $28.96 | 7,489,200 | — | — |
| 1999-05-05 | $15.98 | $28.66 | 4,285,200 | — | — |
| 1999-05-04 | $15.64 | $28.04 | 5,678,000 | — | — |
| 1999-05-03 | $15.38 | $27.56 | 5,588,000 | — | — |
| 1999-04-30 | $14.97 | $26.84 | 4,355,200 | — | — |
| 1999-04-29 | $15.06 | $27.00 | 3,481,600 | — | — |
| 1999-04-28 | $15.00 | $26.89 | 5,791,200 | — | — |
| 1999-04-27 | $14.61 | $26.19 | 5,219,200 | — | — |
| 1999-04-26 | $14.14 | $25.35 | 4,669,600 | — | — |
| 1999-04-23 | $14.25 | $25.55 | 5,400,000 | — | — |
| 1999-04-22 | $14.08 | $25.24 | 8,791,200 | — | — |
| 1999-04-21 | $13.33 | $23.89 | 4,898,800 | — | — |
| 1999-04-20 | $13.81 | $24.76 | 5,189,200 | — | — |
| 1999-04-19 | $14.25 | $25.55 | 5,042,000 | — | — |
| 1999-04-16 | $14.09 | $25.27 | 2,730,000 | — | — |
| 1999-04-15 | $13.78 | $24.71 | 7,715,200 | — | — |
| 1999-04-14 | $13.69 | $24.54 | 4,214,000 | — | — |
| 1999-04-13 | $12.80 | $22.94 | 1,320,800 | — | — |
| 1999-04-12 | $13.05 | $23.39 | 2,361,200 | — | — |
| 1999-04-09 | $12.89 | $23.11 | 1,320,400 | — | — |
| 1999-04-08 | $12.89 | $23.11 | 2,572,400 | — | — |
| 1999-04-07 | $12.94 | $23.19 | 2,792,000 | — | — |
| 1999-04-06 | $12.84 | $23.03 | 2,606,400 | — | — |
| 1999-04-05 | $13.16 | $23.59 | 3,431,200 | — | — |
| 1999-04-01 | $13.16 | $23.59 | 2,722,000 | — | — |
| 1999-03-31 | $13.36 | $23.95 | 3,266,800 | — | — |
| 1999-03-30 | $13.70 | $24.57 | 5,725,600 | — | — |
| 1999-03-29 | $13.13 | $23.53 | 2,846,800 | — | — |
| 1999-03-26 | $12.59 | $22.58 | 2,806,000 | — | — |
| 1999-03-25 | $12.64 | $22.66 | 1,964,800 | — | — |
| 1999-03-24 | $12.61 | $22.61 | 2,491,200 | — | — |
| 1999-03-23 | $12.58 | $22.55 | 3,892,800 | — | — |
| 1999-03-22 | $12.94 | $23.19 | 2,169,600 | — | — |
| 1999-03-19 | $12.58 | $22.55 | 4,364,800 | — | — |
| 1999-03-18 | $13.03 | $23.36 | 2,926,400 | — | — |
| 1999-03-17 | $12.88 | $23.08 | 2,950,800 | — | — |
| 1999-03-16 | $12.94 | $23.19 | 4,888,800 | — | — |
| 1999-03-15 | $13.13 | $23.53 | 5,434,400 | — | — |
| 1999-03-12 | $12.59 | $22.58 | 5,874,400 | — | — |
| 1999-03-11 | $12.89 | $23.11 | 5,949,200 | — | — |
| 1999-03-10 | $12.63 | $22.63 | 6,585,600 | — | — |
| 1999-03-09 | $12.53 | $22.47 | 5,220,400 | — | — |
| 1999-03-08 | $12.14 | $21.77 | 2,414,800 | — | — |
| 1999-03-05 | $12.14 | $21.68 | 3,442,400 | — | — |
| 1999-03-04 | $11.75 | $20.98 | 3,349,200 | — | — |
| 1999-03-03 | $11.73 | $20.95 | 1,948,000 | — | — |
| 1999-03-02 | $11.69 | $20.87 | 2,369,600 | — | — |
| 1999-03-01 | $11.55 | $20.62 | 1,958,000 | — | — |
| 1999-02-26 | $11.72 | $20.92 | 3,705,200 | — | — |
| 1999-02-25 | $11.78 | $21.03 | 3,805,200 | — | — |
| 1999-02-24 | $11.88 | $21.20 | 4,908,800 | — | — |
| 1999-02-23 | $12.44 | $22.21 | 2,900,400 | — | — |
| 1999-02-22 | $12.45 | $22.23 | 3,171,600 | — | — |
| 1999-02-19 | $12.09 | $21.59 | 2,865,200 | — | — |
| 1999-02-18 | $12.14 | $21.68 | 2,375,600 | — | — |
| 1999-02-17 | $12.30 | $21.95 | 4,238,800 | — | — |
| 1999-02-16 | $12.23 | $21.84 | 2,288,000 | — | — |
| 1999-02-12 | $12.13 | $21.65 | 2,176,800 | — | — |
| 1999-02-11 | $12.47 | $22.26 | 3,014,000 | — | — |
| 1999-02-10 | $12.45 | $22.23 | 3,582,800 | — | — |
| 1999-02-09 | $12.72 | $22.71 | 1,735,600 | — | — |
| 1999-02-08 | $12.83 | $22.90 | 2,424,400 | — | — |
| 1999-02-05 | $13.23 | $23.63 | 2,878,000 | — | — |
| 1999-02-04 | $13.38 | $23.88 | 3,500,800 | — | — |
| 1999-02-03 | $13.03 | $23.27 | 3,185,200 | — | — |
| 1999-02-02 | $13.00 | $23.21 | 3,593,200 | — | — |
| 1999-02-01 | $12.95 | $23.13 | 2,188,800 | — | — |
| 1999-01-29 | $12.86 | $22.96 | 2,424,400 | — | — |
| 1999-01-28 | $12.70 | $22.68 | 1,655,600 | — | — |
| 1999-01-27 | $12.70 | $22.68 | 5,342,800 | — | — |
| 1999-01-26 | $12.66 | $22.60 | 2,793,200 | — | — |
| 1999-01-25 | $12.34 | $22.04 | 3,252,000 | — | — |
| 1999-01-22 | $12.36 | $22.07 | 2,821,200 | — | — |
| 1999-01-21 | $12.61 | $22.51 | 8,461,200 | — | — |
| 1999-01-20 | $12.20 | $21.79 | 2,598,400 | — | — |
| 1999-01-19 | $11.91 | $21.26 | 4,898,000 | — | — |
| 1999-01-15 | $11.81 | $21.09 | 2,256,000 | — | — |
| 1999-01-14 | $11.70 | $20.89 | 2,794,400 | — | — |
| 1999-01-13 | $11.86 | $21.17 | 2,032,800 | — | — |
| 1999-01-12 | $11.69 | $20.87 | 2,115,600 | — | — |
| 1999-01-11 | $12.00 | $21.42 | 3,348,800 | — | — |
| 1999-01-08 | $12.27 | $21.90 | 3,502,800 | — | — |
| 1999-01-07 | $12.09 | $21.59 | 2,318,800 | — | — |
| 1999-01-06 | $12.27 | $21.90 | 7,332,800 | — | — |
| 1999-01-05 | $11.61 | $20.73 | 2,461,200 | — | — |
| 1999-01-04 | $11.23 | $20.06 | 1,988,800 | — | — |