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
- 1999-02-22 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 | $27.50 | $27.50 | 1,020 |
| 1999-12-30 | $26.25 | $26.25 | 3,440 |
| 1999-12-29 | $28.75 | $28.75 | 1,840 |
| 1999-12-28 | $29.38 | $29.38 | 6,480 |
| 1999-12-27 | $31.25 | $31.25 | 4,690 |
| 1999-12-23 | $33.75 | $33.75 | 13,090 |
| 1999-12-22 | $28.75 | $28.75 | 7,920 |
| 1999-12-21 | $26.25 | $26.25 | 880 |
| 1999-12-20 | $26.41 | $26.41 | 8,120 |
| 1999-12-17 | $27.50 | $27.50 | 6,030 |
| 1999-12-16 | $26.25 | $26.25 | 4,880 |
| 1999-12-15 | $25.63 | $25.63 | 1,960 |
| 1999-12-14 | $26.88 | $26.88 | 10,350 |
| 1999-12-13 | $26.88 | $26.88 | 12,700 |
| 1999-12-10 | $26.25 | $26.25 | 32,800 |
| 1999-12-09 | $18.75 | $18.75 | 2,720 |
| 1999-12-08 | $19.38 | $19.38 | 1,480 |
| 1999-12-07 | $20.63 | $20.63 | 3,540 |
| 1999-12-06 | $20.00 | $20.00 | 2,140 |
| 1999-12-03 | $18.75 | $18.75 | 1,580 |
| 1999-12-02 | $18.13 | $18.13 | 810 |
| 1999-12-01 | $18.13 | $18.13 | 3,120 |
| 1999-11-30 | $18.75 | $18.75 | 740 |
| 1999-11-29 | $19.38 | $19.38 | 1,000 |
| 1999-11-26 | $19.69 | $19.69 | 390 |
| 1999-11-24 | $20.00 | $20.00 | 980 |
| 1999-11-23 | $19.38 | $19.38 | 1,840 |
| 1999-11-22 | $18.75 | $18.75 | 4,490 |
| 1999-11-19 | $19.06 | $19.06 | 1,780 |
| 1999-11-18 | $19.38 | $19.38 | 1,860 |
| 1999-11-17 | $18.75 | $18.75 | 1,080 |
| 1999-11-16 | $16.88 | $16.88 | 2,900 |
| 1999-11-15 | $17.50 | $17.50 | 3,280 |
| 1999-11-12 | $19.38 | $19.38 | 7,950 |
| 1999-11-11 | $18.75 | $18.75 | 4,490 |
| 1999-11-10 | $17.50 | $17.50 | 2,740 |
| 1999-11-09 | $19.84 | $19.84 | 1,200 |
| 1999-11-08 | $20.00 | $20.00 | 4,210 |
| 1999-11-05 | $19.69 | $19.69 | 1,100 |
| 1999-11-04 | $19.38 | $19.38 | 2,330 |
| 1999-11-03 | $20.31 | $20.31 | 4,900 |
| 1999-11-02 | $20.63 | $20.63 | 5,700 |
| 1999-11-01 | $20.00 | $20.00 | 3,130 |
| 1999-10-29 | $19.38 | $19.38 | 17,320 |
| 1999-10-28 | $19.38 | $19.38 | 8,730 |
| 1999-10-27 | $17.19 | $17.19 | 570 |
| 1999-10-26 | $17.81 | $17.81 | 3,450 |
| 1999-10-25 | $17.50 | $17.50 | 3,180 |
| 1999-10-22 | $18.13 | $18.13 | 490 |
| 1999-10-21 | $17.81 | $17.81 | 500 |
| 1999-10-20 | $17.50 | $17.50 | 950 |
| 1999-10-19 | $17.19 | $17.19 | 430 |
| 1999-10-18 | $17.50 | $17.50 | 2,950 |
| 1999-10-15 | $16.88 | $16.88 | 4,080 |
| 1999-10-14 | $16.88 | $16.88 | 3,970 |
| 1999-10-13 | $15.63 | $15.63 | 1,550 |
| 1999-10-12 | $15.63 | $15.63 | 5,980 |
| 1999-10-11 | $15.00 | $15.00 | 1,540 |
| 1999-10-08 | $15.63 | $15.63 | 2,770 |
| 1999-10-07 | $16.25 | $16.25 | 900 |
| 1999-10-06 | $15.00 | $15.00 | 220 |
| 1999-10-05 | $16.25 | $16.25 | 670 |
| 1999-10-04 | $16.25 | $16.25 | 420 |
| 1999-10-01 | $16.88 | $16.88 | 1,460 |
| 1999-09-30 | $16.88 | $16.88 | 1,280 |
| 1999-09-29 | $16.88 | $16.88 | 2,080 |
| 1999-09-28 | $17.50 | $17.50 | 1,940 |
| 1999-09-27 | $16.88 | $16.88 | 3,560 |
| 1999-09-24 | $15.63 | $15.63 | 400 |
| 1999-09-23 | $16.25 | $16.25 | 1,440 |
| 1999-09-22 | $18.13 | $18.13 | 3,210 |
| 1999-09-21 | $15.00 | $15.00 | 990 |
| 1999-09-20 | $16.88 | $16.88 | 500 |
| 1999-09-17 | $16.88 | $16.88 | 880 |
| 1999-09-16 | $18.13 | $18.13 | 1,670 |
| 1999-09-15 | $18.75 | $18.75 | 780 |
| 1999-09-14 | $16.25 | $16.25 | 260 |
| 1999-09-13 | $16.25 | $16.25 | 800 |
| 1999-09-10 | $18.75 | $18.75 | 1,050 |
| 1999-09-09 | $17.50 | $17.50 | 1,520 |
| 1999-09-08 | $17.50 | $17.50 | 2,680 |
| 1999-09-07 | $18.13 | $18.13 | 730 |
| 1999-09-03 | $17.50 | $17.50 | 480 |
| 1999-09-02 | $17.50 | $17.50 | 350 |
| 1999-09-01 | $18.75 | $18.75 | 820 |
| 1999-08-31 | $19.38 | $19.38 | 50 |
| 1999-08-30 | $19.38 | $19.38 | 1,660 |
| 1999-08-27 | $17.50 | $17.50 | 1,750 |
| 1999-08-26 | $18.13 | $18.13 | 1,420 |
| 1999-08-25 | $18.75 | $18.75 | 1,150 |
| 1999-08-24 | $18.75 | $18.75 | 750 |
| 1999-08-23 | $18.75 | $18.75 | 540 |
| 1999-08-20 | $20.63 | $20.63 | 250 |
| 1999-08-19 | $18.75 | $18.75 | 50 |
| 1999-08-18 | $20.63 | $20.63 | 880 |
| 1999-08-17 | $18.75 | $18.75 | 990 |
| 1999-08-16 | $19.38 | $19.38 | 1,180 |
| 1999-08-13 | $20.00 | $20.00 | 1,440 |
| 1999-08-12 | $20.63 | $20.63 | 1,140 |
| 1999-08-11 | $21.25 | $21.25 | 330 |
| 1999-08-10 | $22.50 | $22.50 | 3,090 |
| 1999-08-09 | $24.38 | $24.38 | 470 |
| 1999-08-06 | $25.00 | $25.00 | 1,710 |
| 1999-08-05 | $24.38 | $24.38 | 500 |
| 1999-08-04 | $25.63 | $25.63 | 1,550 |
| 1999-08-03 | $25.63 | $25.63 | 3,220 |
| 1999-08-02 | $26.25 | $26.25 | 1,900 |
| 1999-07-30 | $25.63 | $25.63 | 2,410 |
| 1999-07-29 | $25.00 | $25.00 | 7,860 |
| 1999-07-28 | $23.75 | $23.75 | 540 |
| 1999-07-27 | $23.75 | $23.75 | 420 |
| 1999-07-26 | $21.88 | $21.88 | 1,820 |
| 1999-07-23 | $24.38 | $24.38 | 100 |
| 1999-07-22 | $23.13 | $23.13 | 950 |
| 1999-07-21 | $23.75 | $23.75 | 1,770 |
| 1999-07-20 | $23.13 | $23.13 | 2,150 |
| 1999-07-19 | $23.75 | $23.75 | 3,770 |
| 1999-07-16 | $22.50 | $22.50 | 2,810 |
| 1999-07-15 | $21.25 | $21.25 | 1,810 |
| 1999-07-14 | $20.00 | $20.00 | 850 |
| 1999-07-13 | $20.63 | $20.63 | 1,920 |
| 1999-07-12 | $17.50 | $17.50 | 6,030 |
| 1999-07-09 | $18.75 | $18.75 | 840 |
| 1999-07-08 | $18.13 | $18.13 | 150 |
| 1999-07-07 | $18.75 | $18.75 | 270 |
| 1999-07-06 | $19.38 | $19.38 | 700 |
| 1999-07-02 | $19.38 | $19.38 | 1,150 |
| 1999-07-01 | $19.38 | $19.38 | 800 |
| 1999-06-30 | $19.38 | $19.38 | 850 |
| 1999-06-29 | $19.38 | $19.38 | 1,150 |
| 1999-06-28 | $20.00 | $20.00 | 910 |
| 1999-06-25 | $20.00 | $20.00 | 2,040 |
| 1999-06-24 | $20.00 | $20.00 | 910 |
| 1999-06-23 | $20.00 | $20.00 | 570 |
| 1999-06-22 | $20.00 | $20.00 | 3,420 |
| 1999-06-21 | $19.38 | $19.38 | 830 |
| 1999-06-18 | $18.75 | $18.75 | 400 |
| 1999-06-17 | $19.06 | $19.06 | 200 |
| 1999-06-16 | $19.38 | $19.38 | 800 |
| 1999-06-15 | $20.00 | $20.00 | 1,330 |
| 1999-06-14 | $20.00 | $20.00 | 2,420 |
| 1999-06-11 | $19.38 | $19.38 | 650 |
| 1999-06-10 | $19.38 | $19.38 | 4,750 |
| 1999-06-09 | $20.63 | $20.63 | 270 |
| 1999-06-08 | $20.00 | $20.00 | 670 |
| 1999-06-07 | $20.63 | $20.63 | 510 |
| 1999-06-04 | $20.00 | $20.00 | 1,580 |
| 1999-06-03 | $20.00 | $20.00 | 740 |
| 1999-06-02 | $20.00 | $20.00 | 1,490 |
| 1999-06-01 | $20.00 | $20.00 | 1,530 |
| 1999-05-28 | $23.13 | $23.13 | 2,000 |
| 1999-05-27 | $23.75 | $23.75 | 360 |
| 1999-05-26 | $23.75 | $23.75 | 750 |
| 1999-05-25 | $20.47 | $20.47 | 1,210 |
| 1999-05-24 | $20.94 | $20.94 | 840 |
| 1999-05-21 | $19.38 | $19.38 | 2,330 |
| 1999-05-20 | $15.94 | $15.94 | 3,330 |
| 1999-05-19 | $14.84 | $14.84 | 3,750 |
| 1999-05-18 | $15.94 | $15.94 | 110 |
| 1999-05-17 | $15.31 | $15.31 | 700 |
| 1999-05-14 | $15.31 | $15.31 | 730 |
| 1999-05-13 | $15.31 | $15.31 | 1,660 |
| 1999-05-12 | $14.22 | $14.22 | 870 |
| 1999-05-11 | $14.22 | $14.22 | 4,740 |
| 1999-05-10 | $14.38 | $14.38 | 5,470 |
| 1999-05-07 | $13.91 | $13.91 | 4,490 |
| 1999-05-06 | $16.09 | $16.09 | 1,580 |
| 1999-05-05 | $16.88 | $16.88 | 3,520 |
| 1999-05-04 | $15.78 | $15.78 | 2,040 |
| 1999-05-03 | $15.78 | $15.78 | 4,400 |
| 1999-04-30 | $16.56 | $16.56 | 3,810 |
| 1999-04-29 | $17.50 | $17.50 | 3,920 |
| 1999-04-28 | $17.81 | $17.81 | 7,380 |
| 1999-04-27 | $22.66 | $22.66 | 900 |
| 1999-04-26 | $23.91 | $23.91 | 330 |
| 1999-04-23 | $26.09 | $26.09 | 170 |
| 1999-04-22 | $26.09 | $26.09 | 80 |
| 1999-04-21 | $25.00 | $25.00 | 120 |
| 1999-04-20 | $27.34 | $27.34 | 250 |
| 1999-04-19 | $27.34 | $27.34 | 590 |
| 1999-04-16 | $23.91 | $23.91 | 0 |
| 1999-04-15 | $23.91 | $23.91 | 0 |
| 1999-04-14 | $23.91 | $23.91 | 1,610 |
| 1999-04-13 | $23.91 | $23.91 | 190 |
| 1999-04-12 | $20.47 | $20.47 | 2,510 |
| 1999-04-09 | $25.00 | $25.00 | 660 |
| 1999-04-08 | $25.00 | $25.00 | 410 |
| 1999-04-07 | $27.34 | $27.34 | 1,110 |
| 1999-04-06 | $27.34 | $27.34 | 1,210 |
| 1999-04-05 | $27.34 | $27.34 | 390 |
| 1999-04-01 | $25.00 | $25.00 | 530 |
| 1999-03-31 | $22.66 | $22.66 | 370 |
| 1999-03-30 | $23.91 | $23.91 | 720 |
| 1999-03-29 | $21.56 | $21.56 | 720 |
| 1999-03-26 | $21.56 | $21.56 | 580 |
| 1999-03-25 | $22.66 | $22.66 | 910 |
| 1999-03-24 | $21.56 | $21.56 | 330 |
| 1999-03-23 | $26.09 | $26.09 | 330 |
| 1999-03-22 | $22.19 | $22.19 | 60 |
| 1999-03-19 | $25.00 | $25.00 | 4,620 |
| 1999-03-18 | $29.53 | $29.53 | 330 |
| 1999-03-17 | $28.44 | $28.44 | 110 |
| 1999-03-16 | $29.53 | $29.53 | 110 |
| 1999-03-15 | $29.53 | $29.53 | 790 |
| 1999-03-12 | $29.53 | $29.53 | 1,050 |
| 1999-03-11 | $28.91 | $28.91 | 170 |
| 1999-03-10 | $27.81 | $27.81 | 120 |
| 1999-03-09 | $31.88 | $31.88 | 260 |
| 1999-03-08 | $30.63 | $30.63 | 0 |
| 1999-03-05 | $30.63 | $30.63 | 0 |
| 1999-03-04 | $30.63 | $30.63 | 360 |
| 1999-03-03 | $29.53 | $29.53 | 110 |
| 1999-03-02 | $29.53 | $29.53 | 2,070 |
| 1999-03-01 | $27.34 | $27.34 | 8,860 |
| 1999-02-26 | $30.63 | $30.63 | 700 |
| 1999-02-25 | $35.16 | $35.16 | 190 |
| 1999-02-24 | $35.16 | $35.16 | 510 |
| 1999-02-23 | $40.94 | $40.94 | 2,220 |
| 1999-02-22 | $36.41 | $36.41 | 1,980 |