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
- 1999-04-23 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 | $38.50 | $38.50 | 9,100 | — | — |
| 1999-12-30 | $38.25 | $38.25 | 12,700 | — | — |
| 1999-12-29 | $37.94 | $37.94 | 4,500 | — | — |
| 1999-12-28 | $38.13 | $38.13 | 14,800 | — | — |
| 1999-12-27 | $38.13 | $38.13 | 20,300 | — | — |
| 1999-12-23 | $37.38 | $37.38 | 145,700 | — | — |
| 1999-12-22 | $35.88 | $35.88 | 28,300 | — | — |
| 1999-12-21 | $36.25 | $36.25 | 34,700 | — | — |
| 1999-12-20 | $35.13 | $35.13 | 32,200 | — | — |
| 1999-12-17 | $35.00 | $35.00 | 51,600 | — | — |
| 1999-12-16 | $35.25 | $35.25 | 74,400 | — | — |
| 1999-12-15 | $34.25 | $34.25 | 102,100 | — | — |
| 1999-12-14 | $32.63 | $32.62 | 28,100 | — | — |
| 1999-12-13 | $32.25 | $32.25 | 29,900 | — | — |
| 1999-12-10 | $31.75 | $31.75 | 20,300 | — | — |
| 1999-12-09 | $31.75 | $31.75 | 30,900 | — | — |
| 1999-12-08 | $31.69 | $31.69 | 95,100 | — | — |
| 1999-12-07 | $31.69 | $31.69 | 171,300 | — | — |
| 1999-12-06 | $31.00 | $31.00 | 25,600 | — | — |
| 1999-12-03 | $30.00 | $30.00 | 32,400 | — | — |
| 1999-12-02 | $28.88 | $28.88 | 9,600 | — | — |
| 1999-12-01 | $27.75 | $27.75 | 4,800 | — | — |
| 1999-11-30 | $28.25 | $28.25 | 11,500 | — | — |
| 1999-11-29 | $28.50 | $28.50 | 18,900 | — | — |
| 1999-11-26 | $28.19 | $28.19 | 4,000 | — | — |
| 1999-11-24 | $29.31 | $29.31 | 18,400 | — | — |
| 1999-11-23 | $29.50 | $29.50 | 33,400 | — | — |
| 1999-11-22 | $29.50 | $29.50 | 17,700 | — | — |
| 1999-11-19 | $29.38 | $29.37 | 17,200 | — | — |
| 1999-11-18 | $29.88 | $29.88 | 26,100 | — | — |
| 1999-11-17 | $28.50 | $28.50 | 32,700 | — | — |
| 1999-11-16 | $29.50 | $29.50 | 37,200 | — | — |
| 1999-11-15 | $26.38 | $26.38 | 44,200 | — | — |
| 1999-11-12 | $25.00 | $25.00 | 21,500 | — | — |
| 1999-11-11 | $23.69 | $23.69 | 31,000 | — | — |
| 1999-11-10 | $24.38 | $24.37 | 5,900 | — | — |
| 1999-11-09 | $25.00 | $25.00 | 38,500 | — | — |
| 1999-11-08 | $23.75 | $23.75 | 16,100 | — | — |
| 1999-11-05 | $23.50 | $23.50 | 15,600 | — | — |
| 1999-11-04 | $24.25 | $24.25 | 55,400 | — | — |
| 1999-11-03 | $25.00 | $25.00 | 20,900 | — | — |
| 1999-11-02 | $25.50 | $25.50 | 41,100 | — | — |
| 1999-11-01 | $25.50 | $25.50 | 62,900 | — | — |
| 1999-10-29 | $25.44 | $25.44 | 52,800 | — | — |
| 1999-10-28 | $25.25 | $25.25 | 65,400 | — | — |
| 1999-10-27 | $25.25 | $25.25 | 216,500 | — | — |
| 1999-10-26 | $22.38 | $22.37 | 46,000 | — | — |
| 1999-10-25 | $20.56 | $20.56 | 20,200 | — | — |
| 1999-10-22 | $19.75 | $19.75 | 9,600 | — | — |
| 1999-10-21 | $18.75 | $18.75 | 5,200 | — | — |
| 1999-10-20 | $18.88 | $18.88 | 4,500 | — | — |
| 1999-10-19 | $18.69 | $18.69 | 1,300 | — | — |
| 1999-10-18 | $18.75 | $18.75 | 2,400 | — | — |
| 1999-10-15 | $18.75 | $18.75 | 13,400 | — | — |
| 1999-10-14 | $18.75 | $18.75 | 7,900 | — | — |
| 1999-10-13 | $18.88 | $18.88 | 19,700 | — | — |
| 1999-10-12 | $18.75 | $18.75 | 10,500 | — | — |
| 1999-10-11 | $18.75 | $18.75 | 3,300 | — | — |
| 1999-10-08 | $18.81 | $18.81 | 9,700 | — | — |
| 1999-10-07 | $18.38 | $18.38 | 138,900 | — | — |
| 1999-10-06 | $19.31 | $19.31 | 102,100 | — | — |
| 1999-10-05 | $19.44 | $19.44 | 24,500 | — | — |
| 1999-10-04 | $18.88 | $18.88 | 24,200 | — | — |
| 1999-10-01 | $18.50 | $18.50 | 20,600 | — | — |
| 1999-09-30 | $18.56 | $18.56 | 79,700 | — | — |
| 1999-09-29 | $18.13 | $18.13 | 17,000 | — | — |
| 1999-09-28 | $19.25 | $19.25 | 5,000 | — | — |
| 1999-09-27 | $19.00 | $19.00 | 5,100 | — | — |
| 1999-09-24 | $18.88 | $18.88 | 9,100 | — | — |
| 1999-09-23 | $19.25 | $19.25 | 6,700 | — | — |
| 1999-09-22 | $19.75 | $19.75 | 6,900 | — | — |
| 1999-09-21 | $19.94 | $19.94 | 16,100 | — | — |
| 1999-09-20 | $20.63 | $20.63 | 3,300 | — | — |
| 1999-09-17 | $20.19 | $20.19 | 10,500 | — | — |
| 1999-09-16 | $19.81 | $19.81 | 26,700 | — | — |
| 1999-09-15 | $19.25 | $19.25 | 68,900 | — | — |
| 1999-09-14 | $18.69 | $18.69 | 21,000 | — | — |
| 1999-09-13 | $18.38 | $18.38 | 1,600 | — | — |
| 1999-09-10 | $18.50 | $18.50 | 6,300 | — | — |
| 1999-09-09 | $18.25 | $18.25 | 9,100 | — | — |
| 1999-09-08 | $18.38 | $18.38 | 36,100 | — | — |
| 1999-09-07 | $18.38 | $18.38 | 80,200 | — | — |
| 1999-09-03 | $18.50 | $18.50 | 110,500 | — | — |
| 1999-09-02 | $18.44 | $18.44 | 129,000 | — | — |
| 1999-09-01 | $18.50 | $18.50 | 15,200 | — | — |
| 1999-08-31 | $18.50 | $18.50 | 154,500 | — | — |
| 1999-08-30 | $18.19 | $18.19 | 98,300 | — | — |
| 1999-08-27 | $18.44 | $18.44 | 192,200 | — | — |
| 1999-08-26 | $18.50 | $18.50 | 33,100 | — | — |
| 1999-08-25 | $18.88 | $18.88 | 155,300 | — | — |
| 1999-08-24 | $19.63 | $19.63 | 26,800 | — | — |
| 1999-08-23 | $20.00 | $20.00 | 18,300 | — | — |
| 1999-08-20 | $20.25 | $20.25 | 12,300 | — | — |
| 1999-08-19 | $20.25 | $20.25 | 5,800 | — | — |
| 1999-08-18 | $20.13 | $20.12 | 7,100 | — | — |
| 1999-08-17 | $20.13 | $20.12 | 13,700 | — | — |
| 1999-08-16 | $20.00 | $20.00 | 8,500 | — | — |
| 1999-08-13 | $20.63 | $20.63 | 32,700 | — | — |
| 1999-08-12 | $20.50 | $20.50 | 48,900 | — | — |
| 1999-08-11 | $17.88 | $17.88 | 97,100 | — | — |
| 1999-08-10 | $17.25 | $17.25 | 73,500 | — | — |
| 1999-08-09 | $17.50 | $17.50 | 54,100 | — | — |
| 1999-08-06 | $18.13 | $18.13 | 108,600 | — | — |
| 1999-08-05 | $18.06 | $18.06 | 269,300 | — | — |
| 1999-08-04 | $18.75 | $18.75 | 235,900 | — | — |
| 1999-08-03 | $19.25 | $19.25 | 31,500 | — | — |
| 1999-08-02 | $19.31 | $19.31 | 106,800 | — | — |
| 1999-07-30 | $21.13 | $21.13 | 80,900 | — | — |
| 1999-07-29 | $21.88 | $21.87 | 77,400 | — | — |
| 1999-07-28 | $25.13 | $25.12 | 33,200 | — | — |
| 1999-07-27 | $22.75 | $22.75 | 39,900 | — | — |
| 1999-07-26 | $21.75 | $21.75 | 33,000 | — | — |
| 1999-07-23 | $22.50 | $22.50 | 41,200 | — | — |
| 1999-07-22 | $22.75 | $22.75 | 51,700 | — | — |
| 1999-07-21 | $23.44 | $23.44 | 27,800 | — | — |
| 1999-07-20 | $23.44 | $23.44 | 21,300 | — | — |
| 1999-07-19 | $24.50 | $24.50 | 84,100 | — | — |
| 1999-07-16 | $24.63 | $24.63 | 174,200 | — | — |
| 1999-07-15 | $25.00 | $25.00 | 129,700 | — | — |
| 1999-07-14 | $24.50 | $24.50 | 164,900 | — | — |
| 1999-07-13 | $24.00 | $24.00 | 27,600 | — | — |
| 1999-07-12 | $24.00 | $24.00 | 112,000 | — | — |
| 1999-07-09 | $22.25 | $22.25 | 110,900 | — | — |
| 1999-07-08 | $20.38 | $20.38 | 22,000 | — | — |
| 1999-07-07 | $20.13 | $20.12 | 19,800 | — | — |
| 1999-07-06 | $20.13 | $20.12 | 78,200 | — | — |
| 1999-07-02 | $20.00 | $20.00 | 27,600 | — | — |
| 1999-07-01 | $19.06 | $19.06 | 32,100 | — | — |
| 1999-06-30 | $19.00 | $19.00 | 180,700 | — | — |
| 1999-06-29 | $17.88 | $17.88 | 26,200 | — | — |
| 1999-06-28 | $18.75 | $18.75 | 23,600 | — | — |
| 1999-06-25 | $18.88 | $18.88 | 18,200 | — | — |
| 1999-06-24 | $18.75 | $18.75 | 71,400 | — | — |
| 1999-06-23 | $18.69 | $18.69 | 77,500 | — | — |
| 1999-06-22 | $18.88 | $18.88 | 116,400 | — | — |
| 1999-06-21 | $18.50 | $18.50 | 52,500 | — | — |
| 1999-06-18 | $18.38 | $18.38 | 15,800 | — | — |
| 1999-06-17 | $18.50 | $18.50 | 6,500 | — | — |
| 1999-06-16 | $18.00 | $18.00 | 36,700 | — | — |
| 1999-06-15 | $17.13 | $17.13 | 142,400 | — | — |
| 1999-06-14 | $19.25 | $19.25 | 50,600 | — | — |
| 1999-06-11 | $19.69 | $19.69 | 113,400 | — | — |
| 1999-06-10 | $19.69 | $19.69 | 67,000 | — | — |
| 1999-06-09 | $19.38 | $19.38 | 73,200 | — | — |
| 1999-06-08 | $17.88 | $17.88 | 89,600 | — | — |
| 1999-06-07 | $18.00 | $18.00 | 13,300 | — | — |
| 1999-06-04 | $17.88 | $17.88 | 24,400 | — | — |
| 1999-06-03 | $18.13 | $18.13 | 17,400 | — | — |
| 1999-06-02 | $18.00 | $18.00 | 46,700 | — | — |
| 1999-06-01 | $17.38 | $17.37 | 122,200 | — | — |
| 1999-05-28 | $16.31 | $16.31 | 213,400 | — | — |
| 1999-05-27 | $16.56 | $16.56 | 49,300 | — | — |
| 1999-05-26 | $18.25 | $18.25 | 379,600 | — | — |
| 1999-05-25 | $18.50 | $18.50 | 10,200 | — | — |
| 1999-05-24 | $18.25 | $18.25 | 85,900 | — | — |
| 1999-05-21 | $18.63 | $18.63 | 49,600 | — | — |
| 1999-05-20 | $19.63 | $19.63 | 31,200 | — | — |
| 1999-05-19 | $20.13 | $20.12 | 74,500 | — | — |
| 1999-05-18 | $20.44 | $20.44 | 240,800 | — | — |
| 1999-05-17 | $19.75 | $19.75 | 26,200 | — | — |
| 1999-05-14 | $20.00 | $20.00 | 328,200 | — | — |
| 1999-05-13 | $20.13 | $20.12 | 232,800 | — | — |
| 1999-05-12 | $18.75 | $18.75 | 125,300 | — | — |
| 1999-05-11 | $16.63 | $16.62 | 60,200 | — | — |
| 1999-05-10 | $16.50 | $16.50 | 157,400 | — | — |
| 1999-05-07 | $16.50 | $16.50 | 36,800 | — | — |
| 1999-05-06 | $16.69 | $16.69 | 62,100 | — | — |
| 1999-05-05 | $16.81 | $16.81 | 204,900 | — | — |
| 1999-05-04 | $16.50 | $16.50 | 96,700 | — | — |
| 1999-05-03 | $16.50 | $16.50 | 131,500 | — | — |
| 1999-04-30 | $16.00 | $16.00 | 387,800 | — | — |
| 1999-04-29 | $14.00 | $14.00 | 208,100 | — | — |
| 1999-04-28 | $13.06 | $13.06 | 456,400 | — | — |
| 1999-04-27 | $14.00 | $14.00 | 273,000 | — | — |
| 1999-04-26 | $14.13 | $14.13 | 395,600 | — | — |
| 1999-04-23 | $14.38 | $14.38 | 3,096,600 | — | — |