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
- 1990-04-10 to 2026-08-27
- 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 |
|---|---|---|---|
| 1999-12-31 | $42.88 | $42.88 | 229 |
| 1999-12-30 | $41.13 | $41.13 | 43 |
| 1999-12-29 | $41.13 | $41.13 | 686 |
| 1999-12-28 | $41.13 | $41.13 | 171 |
| 1999-12-27 | $41.13 | $41.13 | 157 |
| 1999-12-23 | $41.13 | $41.13 | 271 |
| 1999-12-22 | $41.13 | $41.13 | 14 |
| 1999-12-21 | $42.00 | $42.00 | 371 |
| 1999-12-20 | $42.00 | $42.00 | 300 |
| 1999-12-17 | $43.75 | $43.75 | 0 |
| 1999-12-16 | $43.75 | $43.75 | 86 |
| 1999-12-15 | $44.63 | $44.63 | 0 |
| 1999-12-14 | $44.63 | $44.63 | 1,486 |
| 1999-12-13 | $40.36 | $40.36 | 0 |
| 1999-12-10 | $40.36 | $40.36 | 0 |
| 1999-12-09 | $40.36 | $40.36 | 0 |
| 1999-12-08 | $40.36 | $40.36 | 343 |
| 1999-12-07 | $41.13 | $41.13 | 0 |
| 1999-12-06 | $41.13 | $41.13 | 643 |
| 1999-12-03 | $41.13 | $41.13 | 286 |
| 1999-12-02 | $42.00 | $42.00 | 0 |
| 1999-12-01 | $42.00 | $42.00 | 557 |
| 1999-11-30 | $42.44 | $42.44 | 171 |
| 1999-11-29 | $44.63 | $44.63 | 200 |
| 1999-11-26 | $42.00 | $42.00 | 0 |
| 1999-11-24 | $42.00 | $42.00 | 0 |
| 1999-11-23 | $42.00 | $42.00 | 0 |
| 1999-11-22 | $42.00 | $42.00 | 14 |
| 1999-11-19 | $42.88 | $42.88 | 143 |
| 1999-11-18 | $42.00 | $42.00 | 186 |
| 1999-11-17 | $42.00 | $42.00 | 543 |
| 1999-11-16 | $40.25 | $40.25 | 43 |
| 1999-11-15 | $42.00 | $42.00 | 443 |
| 1999-11-12 | $40.69 | $40.69 | 0 |
| 1999-11-11 | $40.69 | $40.69 | 0 |
| 1999-11-10 | $40.69 | $40.69 | 14 |
| 1999-11-09 | $42.00 | $42.00 | 5,229 |
| 1999-11-08 | $42.22 | $42.22 | 543 |
| 1999-11-05 | $46.38 | $46.38 | 14 |
| 1999-11-04 | $46.81 | $46.81 | 71 |
| 1999-11-03 | $47.03 | $47.03 | 14 |
| 1999-11-02 | $47.25 | $47.25 | 843 |
| 1999-11-01 | $47.25 | $47.25 | 757 |
| 1999-10-29 | $46.38 | $46.38 | 186 |
| 1999-10-28 | $46.38 | $46.38 | 0 |
| 1999-10-27 | $46.38 | $46.38 | 71 |
| 1999-10-26 | $46.81 | $46.81 | 0 |
| 1999-10-25 | $46.81 | $46.81 | 0 |
| 1999-10-22 | $46.81 | $46.81 | 100 |
| 1999-10-21 | $46.81 | $46.81 | 86 |
| 1999-10-20 | $48.13 | $48.13 | 729 |
| 1999-10-19 | $48.13 | $48.13 | 443 |
| 1999-10-18 | $49.00 | $49.00 | 1,457 |
| 1999-10-15 | $49.00 | $49.00 | 957 |
| 1999-10-14 | $49.00 | $49.00 | 0 |
| 1999-10-13 | $49.00 | $49.00 | 1,743 |
| 1999-10-12 | $52.50 | $52.50 | 2,743 |
| 1999-10-11 | $55.56 | $55.56 | 743 |
| 1999-10-08 | $53.38 | $53.38 | 257 |
| 1999-10-07 | $54.25 | $54.25 | 257 |
| 1999-10-06 | $54.69 | $54.69 | 43 |
| 1999-10-05 | $52.06 | $52.06 | 543 |
| 1999-10-04 | $54.25 | $54.25 | 1,614 |
| 1999-10-01 | $50.75 | $50.75 | 114 |
| 1999-09-30 | $47.69 | $47.69 | 171 |
| 1999-09-29 | $49.00 | $49.00 | 14 |
| 1999-09-28 | $48.13 | $48.13 | 543 |
| 1999-09-27 | $47.69 | $47.69 | 71 |
| 1999-09-24 | $47.69 | $47.69 | 186 |
| 1999-09-23 | $47.69 | $47.69 | 200 |
| 1999-09-22 | $48.13 | $48.13 | 0 |
| 1999-09-21 | $48.13 | $48.13 | 3,571 |
| 1999-09-20 | $49.00 | $49.00 | 643 |
| 1999-09-17 | $45.28 | $45.28 | 514 |
| 1999-09-16 | $43.75 | $43.75 | 14 |
| 1999-09-15 | $44.63 | $44.63 | 0 |
| 1999-09-14 | $44.63 | $44.63 | 71 |
| 1999-09-13 | $44.63 | $44.63 | 0 |
| 1999-09-10 | $44.63 | $44.63 | 0 |
| 1999-09-09 | $44.63 | $44.63 | 314 |
| 1999-09-08 | $42.88 | $42.88 | 0 |
| 1999-09-07 | $42.88 | $42.88 | 1,786 |
| 1999-09-03 | $42.00 | $42.00 | 0 |
| 1999-09-02 | $42.00 | $42.00 | 2,429 |
| 1999-09-01 | $40.69 | $40.69 | 0 |
| 1999-08-31 | $40.69 | $40.69 | 357 |
| 1999-08-30 | $39.81 | $39.81 | 671 |
| 1999-08-27 | $41.13 | $41.13 | 0 |
| 1999-08-26 | $41.13 | $41.13 | 0 |
| 1999-08-25 | $41.13 | $41.13 | 571 |
| 1999-08-24 | $40.69 | $40.69 | 0 |
| 1999-08-23 | $40.69 | $40.69 | 0 |
| 1999-08-20 | $40.69 | $40.69 | 1,286 |
| 1999-08-19 | $40.69 | $40.69 | 286 |
| 1999-08-18 | $40.69 | $40.69 | 0 |
| 1999-08-17 | $40.69 | $40.69 | 0 |
| 1999-08-16 | $40.69 | $40.69 | 271 |
| 1999-08-13 | $40.69 | $40.69 | 29 |
| 1999-08-12 | $40.69 | $40.69 | 129 |
| 1999-08-11 | $40.69 | $40.69 | 14 |
| 1999-08-10 | $41.13 | $41.13 | 214 |
| 1999-08-09 | $41.56 | $41.56 | 0 |
| 1999-08-06 | $41.56 | $41.56 | 1,100 |
| 1999-08-05 | $39.81 | $39.81 | 214 |
| 1999-08-04 | $41.56 | $41.56 | 971 |
| 1999-08-03 | $38.50 | $38.50 | 14 |
| 1999-08-02 | $36.31 | $36.31 | 0 |
| 1999-07-30 | $36.31 | $36.31 | 186 |
| 1999-07-29 | $38.50 | $38.50 | 129 |
| 1999-07-28 | $38.50 | $38.50 | 714 |
| 1999-07-27 | $36.53 | $36.53 | 29 |
| 1999-07-26 | $38.06 | $38.06 | 0 |
| 1999-07-23 | $38.06 | $38.06 | 0 |
| 1999-07-22 | $38.06 | $38.06 | 1,443 |
| 1999-07-21 | $32.81 | $32.81 | 143 |
| 1999-07-20 | $32.81 | $32.81 | 4,300 |
| 1999-07-19 | $32.38 | $32.38 | 929 |
| 1999-07-16 | $41.13 | $41.13 | 29 |
| 1999-07-15 | $35.00 | $35.00 | 0 |
| 1999-07-14 | $35.00 | $35.00 | 0 |
| 1999-07-13 | $35.00 | $35.00 | 114 |
| 1999-07-12 | $35.00 | $35.00 | 143 |
| 1999-07-09 | $33.25 | $33.25 | 657 |
| 1999-07-08 | $35.00 | $35.00 | 1,143 |
| 1999-07-07 | $39.38 | $39.38 | 0 |
| 1999-07-06 | $39.38 | $39.38 | 414 |
| 1999-07-02 | $42.00 | $42.00 | 914 |
| 1999-07-01 | $40.25 | $40.25 | 129 |
| 1999-06-30 | $42.00 | $42.00 | 171 |
| 1999-06-29 | $42.00 | $42.00 | 600 |
| 1999-06-28 | $40.25 | $40.25 | 0 |
| 1999-06-25 | $40.25 | $40.25 | 1,871 |
| 1999-06-24 | $37.63 | $37.63 | 14 |
| 1999-06-23 | $35.00 | $35.00 | 0 |
| 1999-06-22 | $35.00 | $35.00 | 314 |
| 1999-06-21 | $36.75 | $36.75 | 143 |
| 1999-06-18 | $36.75 | $36.75 | 57 |
| 1999-06-17 | $35.88 | $35.88 | 29 |
| 1999-06-16 | $36.75 | $36.75 | 214 |
| 1999-06-15 | $38.06 | $38.06 | 157 |
| 1999-06-14 | $38.50 | $38.50 | 0 |
| 1999-06-11 | $38.50 | $38.50 | 971 |
| 1999-06-10 | $39.81 | $39.81 | 129 |
| 1999-06-09 | $35.88 | $35.88 | 0 |
| 1999-06-08 | $35.88 | $35.88 | 0 |
| 1999-06-07 | $35.88 | $35.88 | 0 |
| 1999-06-04 | $35.88 | $35.88 | 43 |
| 1999-06-03 | $42.00 | $42.00 | 0 |
| 1999-06-02 | $42.00 | $42.00 | 0 |
| 1999-06-01 | $42.00 | $42.00 | 0 |
| 1999-05-28 | $42.00 | $42.00 | 29 |
| 1999-05-27 | $41.56 | $41.56 | 2,171 |
| 1999-05-26 | $37.19 | $37.19 | 0 |
| 1999-05-25 | $37.19 | $37.19 | 286 |
| 1999-05-24 | $35.88 | $35.88 | 200 |
| 1999-05-21 | $35.88 | $35.88 | 429 |
| 1999-05-20 | $35.00 | $35.00 | 14 |
| 1999-05-19 | $34.13 | $34.13 | 0 |
| 1999-05-18 | $34.13 | $34.13 | 43 |
| 1999-05-17 | $35.00 | $35.00 | 1,000 |
| 1999-05-14 | $34.13 | $34.13 | 86 |
| 1999-05-13 | $34.13 | $34.13 | 29 |
| 1999-05-12 | $35.00 | $35.00 | 457 |
| 1999-05-11 | $35.00 | $35.00 | 0 |
| 1999-05-10 | $35.00 | $35.00 | 186 |
| 1999-05-07 | $33.25 | $33.25 | 43 |
| 1999-05-06 | $35.00 | $35.00 | 0 |
| 1999-05-05 | $35.00 | $35.00 | 271 |
| 1999-05-04 | $36.75 | $36.75 | 0 |
| 1999-05-03 | $36.75 | $36.75 | 0 |
| 1999-04-30 | $36.75 | $36.75 | 571 |
| 1999-04-29 | $34.56 | $34.56 | 0 |
| 1999-04-28 | $34.56 | $34.56 | 114 |
| 1999-04-27 | $33.25 | $33.25 | 0 |
| 1999-04-26 | $33.25 | $33.25 | 186 |
| 1999-04-23 | $35.00 | $35.00 | 429 |
| 1999-04-22 | $36.75 | $36.75 | 2,000 |
| 1999-04-21 | $31.50 | $31.50 | 357 |
| 1999-04-20 | $28.00 | $28.00 | 0 |
| 1999-04-19 | $28.00 | $28.00 | 643 |
| 1999-04-16 | $28.00 | $28.00 | 86 |
| 1999-04-15 | $28.88 | $28.88 | 0 |
| 1999-04-14 | $28.88 | $28.88 | 0 |
| 1999-04-13 | $28.88 | $28.88 | 0 |
| 1999-04-12 | $28.88 | $28.88 | 129 |
| 1999-04-09 | $31.50 | $31.50 | 929 |
| 1999-04-08 | $28.88 | $28.88 | 157 |
| 1999-04-07 | $28.88 | $28.88 | 29 |
| 1999-04-06 | $31.06 | $31.06 | 171 |
| 1999-04-05 | $30.19 | $30.19 | 114 |
| 1999-04-01 | $30.19 | $30.19 | 0 |
| 1999-03-31 | $30.19 | $30.19 | 1,843 |
| 1999-03-30 | $28.00 | $28.00 | 14 |
| 1999-03-29 | $28.00 | $28.00 | 1,929 |
| 1999-03-26 | $25.81 | $25.81 | 0 |
| 1999-03-25 | $25.81 | $25.81 | 314 |
| 1999-03-24 | $26.25 | $26.25 | 286 |
| 1999-03-23 | $28.88 | $28.88 | 871 |
| 1999-03-22 | $28.00 | $28.00 | 86 |
| 1999-03-19 | $28.00 | $28.00 | 0 |
| 1999-03-18 | $28.00 | $28.00 | 0 |
| 1999-03-17 | $28.00 | $28.00 | 57 |
| 1999-03-16 | $28.00 | $28.00 | 29 |
| 1999-03-15 | $28.88 | $28.88 | 0 |
| 1999-03-12 | $28.88 | $28.88 | 0 |
| 1999-03-11 | $28.88 | $28.88 | 0 |
| 1999-03-10 | $28.88 | $28.88 | 0 |
| 1999-03-09 | $28.88 | $28.88 | 471 |
| 1999-03-08 | $28.00 | $28.00 | 171 |
| 1999-03-05 | $31.50 | $31.50 | 343 |
| 1999-03-04 | $32.38 | $32.38 | 86 |
| 1999-03-03 | $32.38 | $32.38 | 300 |
| 1999-03-02 | $32.38 | $32.38 | 357 |
| 1999-03-01 | $32.81 | $32.81 | 1,286 |
| 1999-02-26 | $32.38 | $32.38 | 429 |
| 1999-02-25 | $28.00 | $28.00 | 1,043 |
| 1999-02-24 | $28.88 | $28.88 | 14 |
| 1999-02-23 | $28.88 | $28.88 | 71 |
| 1999-02-22 | $28.22 | $28.22 | 2,386 |
| 1999-02-19 | $28.00 | $28.00 | 129 |
| 1999-02-18 | $28.88 | $28.88 | 114 |
| 1999-02-17 | $28.22 | $28.22 | 786 |
| 1999-02-16 | $28.00 | $28.00 | 0 |
| 1999-02-12 | $28.00 | $28.00 | 286 |
| 1999-02-11 | $28.44 | $28.44 | 229 |
| 1999-02-10 | $27.56 | $27.56 | 2,229 |
| 1999-02-09 | $27.13 | $27.13 | 1,386 |
| 1999-02-08 | $26.25 | $26.25 | 0 |
| 1999-02-05 | $26.25 | $26.25 | 3,357 |
| 1999-02-04 | $24.50 | $24.50 | 157 |
| 1999-02-03 | $24.50 | $24.50 | 86 |
| 1999-02-02 | $24.50 | $24.50 | 86 |
| 1999-02-01 | $22.75 | $22.75 | 43 |
| 1999-01-29 | $24.50 | $24.50 | 371 |
| 1999-01-28 | $21.88 | $21.88 | 0 |
| 1999-01-27 | $21.88 | $21.88 | 71 |
| 1999-01-26 | $21.88 | $21.88 | 100 |
| 1999-01-25 | $21.88 | $21.88 | 143 |
| 1999-01-22 | $24.94 | $24.94 | 643 |
| 1999-01-21 | $21.88 | $21.88 | 86 |
| 1999-01-20 | $24.94 | $24.94 | 71 |
| 1999-01-19 | $23.63 | $23.63 | 1,614 |
| 1999-01-15 | $22.75 | $22.75 | 229 |
| 1999-01-14 | $22.75 | $22.75 | 0 |
| 1999-01-13 | $22.75 | $22.75 | 0 |
| 1999-01-12 | $22.75 | $22.75 | 129 |
| 1999-01-11 | $21.88 | $21.88 | 43 |
| 1999-01-08 | $22.75 | $22.75 | 614 |
| 1999-01-07 | $21.88 | $21.88 | 286 |
| 1999-01-06 | $22.75 | $22.75 | 0 |
| 1999-01-05 | $22.75 | $22.75 | 1,329 |
| 1999-01-04 | $21.00 | $21.00 | 0 |