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
- 1998-06-24 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 | $41.00 | $46.93 | 30,575 |
| 1999-12-30 | $40.75 | $46.64 | 19,925 |
| 1999-12-29 | $40.00 | $45.79 | 39,900 |
| 1999-12-28 | $39.75 | $45.50 | 44,725 |
| 1999-12-27 | $40.00 | $45.79 | 21,950 |
| 1999-12-23 | $40.00 | $45.79 | 24,125 |
| 1999-12-22 | $40.00 | $45.79 | 25,375 |
| 1999-12-21 | $40.25 | $46.07 | 22,650 |
| 1999-12-20 | $40.25 | $46.07 | 24,300 |
| 1999-12-17 | $40.50 | $46.36 | 22,225 |
| 1999-12-16 | $40.25 | $46.07 | 12,175 |
| 1999-12-15 | $40.00 | $45.79 | 16,450 |
| 1999-12-14 | $39.50 | $45.21 | 26,700 |
| 1999-12-13 | $41.00 | $46.93 | 18,450 |
| 1999-12-10 | $41.00 | $46.46 | 25,625 |
| 1999-12-09 | $40.00 | $45.33 | 16,550 |
| 1999-12-08 | $40.00 | $45.33 | 19,250 |
| 1999-12-07 | $40.50 | $45.89 | 23,150 |
| 1999-12-06 | $41.25 | $46.74 | 21,725 |
| 1999-12-03 | $42.00 | $47.59 | 20,850 |
| 1999-12-02 | $41.75 | $47.31 | 16,625 |
| 1999-12-01 | $41.75 | $47.31 | 22,475 |
| 1999-11-30 | $42.00 | $47.59 | 14,250 |
| 1999-11-29 | $41.50 | $47.03 | 12,125 |
| 1999-11-26 | $41.50 | $47.03 | 2,100 |
| 1999-11-24 | $41.50 | $47.03 | 14,575 |
| 1999-11-23 | $41.50 | $47.03 | 11,025 |
| 1999-11-22 | $42.25 | $47.88 | 21,125 |
| 1999-11-19 | $43.00 | $48.73 | 14,500 |
| 1999-11-18 | $42.50 | $48.16 | 13,150 |
| 1999-11-17 | $43.00 | $48.73 | 15,100 |
| 1999-11-16 | $43.25 | $49.01 | 7,525 |
| 1999-11-15 | $42.75 | $48.44 | 19,550 |
| 1999-11-12 | $43.25 | $49.01 | 8,550 |
| 1999-11-11 | $43.00 | $48.73 | 17,400 |
| 1999-11-10 | $43.50 | $49.29 | 7,375 |
| 1999-11-09 | $44.50 | $49.96 | 19,050 |
| 1999-11-08 | $45.50 | $51.08 | 10,600 |
| 1999-11-05 | $45.00 | $50.52 | 13,000 |
| 1999-11-04 | $44.00 | $49.40 | 13,375 |
| 1999-11-03 | $44.00 | $49.40 | 12,750 |
| 1999-11-02 | $44.00 | $49.40 | 14,550 |
| 1999-11-01 | $44.25 | $49.68 | 11,900 |
| 1999-10-29 | $43.75 | $49.12 | 10,650 |
| 1999-10-28 | $43.75 | $49.12 | 8,650 |
| 1999-10-27 | $43.50 | $48.84 | 7,675 |
| 1999-10-26 | $44.00 | $49.40 | 17,425 |
| 1999-10-25 | $42.00 | $47.15 | 14,150 |
| 1999-10-22 | $42.00 | $47.15 | 8,575 |
| 1999-10-21 | $42.00 | $47.15 | 12,875 |
| 1999-10-20 | $42.25 | $47.43 | 12,300 |
| 1999-10-19 | $41.50 | $46.59 | 12,250 |
| 1999-10-18 | $40.50 | $45.47 | 8,450 |
| 1999-10-15 | $41.50 | $46.59 | 14,225 |
| 1999-10-14 | $43.00 | $48.27 | 8,425 |
| 1999-10-13 | $43.25 | $48.56 | 12,775 |
| 1999-10-12 | $45.00 | $50.06 | 18,800 |
| 1999-10-11 | $45.00 | $50.06 | 12,450 |
| 1999-10-08 | $44.75 | $49.78 | 5,450 |
| 1999-10-07 | $45.00 | $50.06 | 8,900 |
| 1999-10-06 | $45.25 | $50.34 | 14,475 |
| 1999-10-05 | $44.50 | $49.50 | 11,625 |
| 1999-10-04 | $44.50 | $49.50 | 12,525 |
| 1999-10-01 | $44.50 | $49.50 | 10,000 |
| 1999-09-30 | $44.75 | $49.78 | 9,650 |
| 1999-09-29 | $44.25 | $49.22 | 11,375 |
| 1999-09-28 | $44.25 | $49.22 | 13,300 |
| 1999-09-27 | $44.25 | $49.22 | 5,250 |
| 1999-09-24 | $44.50 | $49.50 | 8,125 |
| 1999-09-23 | $44.50 | $49.50 | 14,975 |
| 1999-09-22 | $44.75 | $49.78 | 13,125 |
| 1999-09-21 | $45.25 | $50.34 | 16,175 |
| 1999-09-20 | $46.00 | $51.17 | 8,175 |
| 1999-09-17 | $46.25 | $51.45 | 6,975 |
| 1999-09-16 | $46.25 | $51.45 | 20,075 |
| 1999-09-15 | $45.75 | $50.89 | 23,775 |
| 1999-09-14 | $48.75 | $54.23 | 7,275 |
| 1999-09-13 | $49.25 | $54.78 | 6,450 |
| 1999-09-10 | $49.50 | $54.60 | 6,400 |
| 1999-09-09 | $50.00 | $55.16 | 9,225 |
| 1999-09-08 | $50.50 | $55.71 | 6,850 |
| 1999-09-07 | $50.50 | $55.71 | 6,375 |
| 1999-09-03 | $50.50 | $55.71 | 6,350 |
| 1999-09-02 | $50.50 | $55.71 | 9,625 |
| 1999-09-01 | $51.25 | $56.54 | 8,500 |
| 1999-08-31 | $52.00 | $57.36 | 6,700 |
| 1999-08-30 | $51.00 | $56.26 | 4,850 |
| 1999-08-27 | $51.25 | $56.54 | 4,700 |
| 1999-08-26 | $51.25 | $56.54 | 5,750 |
| 1999-08-25 | $51.25 | $56.54 | 7,350 |
| 1999-08-24 | $50.75 | $55.98 | 10,625 |
| 1999-08-23 | $51.25 | $56.54 | 3,175 |
| 1999-08-20 | $50.25 | $55.43 | 6,375 |
| 1999-08-19 | $50.00 | $55.16 | 10,050 |
| 1999-08-18 | $49.00 | $54.05 | 13,900 |
| 1999-08-17 | $49.50 | $54.15 | 7,825 |
| 1999-08-16 | $49.75 | $54.42 | 6,725 |
| 1999-08-13 | $49.50 | $54.15 | 7,000 |
| 1999-08-12 | $50.25 | $54.97 | 5,175 |
| 1999-08-11 | $49.00 | $53.60 | 8,450 |
| 1999-08-10 | $48.75 | $53.33 | 6,900 |
| 1999-08-09 | $50.00 | $54.70 | 8,250 |
| 1999-08-06 | $51.25 | $56.06 | 5,500 |
| 1999-08-05 | $52.00 | $56.88 | 5,525 |
| 1999-08-04 | $52.00 | $56.88 | 8,600 |
| 1999-08-03 | $52.00 | $56.88 | 8,200 |
| 1999-08-02 | $52.25 | $57.16 | 8,325 |
| 1999-07-30 | $51.25 | $56.06 | 5,775 |
| 1999-07-29 | $51.75 | $56.61 | 9,500 |
| 1999-07-28 | $53.50 | $58.53 | 10,350 |
| 1999-07-27 | $53.50 | $58.53 | 6,375 |
| 1999-07-26 | $53.00 | $57.98 | 7,100 |
| 1999-07-23 | $53.25 | $58.25 | 11,625 |
| 1999-07-22 | $53.25 | $58.25 | 13,200 |
| 1999-07-21 | $52.50 | $57.43 | 3,800 |
| 1999-07-20 | $52.25 | $57.16 | 10,250 |
| 1999-07-19 | $52.25 | $57.16 | 8,375 |
| 1999-07-16 | $52.50 | $57.43 | 8,025 |
| 1999-07-15 | $53.00 | $57.53 | 9,425 |
| 1999-07-14 | $53.00 | $57.53 | 3,325 |
| 1999-07-13 | $53.50 | $58.07 | 11,075 |
| 1999-07-12 | $53.75 | $58.34 | 3,175 |
| 1999-07-09 | $54.25 | $58.88 | 6,900 |
| 1999-07-08 | $53.75 | $58.34 | 9,400 |
| 1999-07-07 | $54.00 | $58.61 | 10,325 |
| 1999-07-06 | $54.50 | $59.16 | 13,250 |
| 1999-07-02 | $54.00 | $58.61 | 7,525 |
| 1999-07-01 | $53.50 | $58.07 | 8,475 |
| 1999-06-30 | $53.00 | $57.53 | 9,700 |
| 1999-06-29 | $52.25 | $56.71 | 10,800 |
| 1999-06-28 | $52.00 | $56.44 | 7,100 |
| 1999-06-25 | $52.75 | $57.26 | 5,375 |
| 1999-06-24 | $53.00 | $57.53 | 10,150 |
| 1999-06-23 | $53.00 | $57.53 | 7,650 |
| 1999-06-22 | $53.50 | $58.07 | 15,225 |
| 1999-06-21 | $53.00 | $57.53 | 7,900 |
| 1999-06-18 | $53.50 | $58.07 | 5,925 |
| 1999-06-17 | $53.50 | $58.07 | 5,050 |
| 1999-06-16 | $54.00 | $58.61 | 5,025 |
| 1999-06-15 | $54.25 | $58.43 | 4,325 |
| 1999-06-14 | $54.00 | $58.16 | 4,400 |
| 1999-06-11 | $54.50 | $58.70 | 5,850 |
| 1999-06-10 | $54.50 | $58.70 | 8,625 |
| 1999-06-09 | $54.25 | $58.43 | 6,675 |
| 1999-06-08 | $54.50 | $58.70 | 6,375 |
| 1999-06-07 | $54.25 | $58.43 | 10,975 |
| 1999-06-04 | $54.50 | $58.70 | 9,100 |
| 1999-06-03 | $53.75 | $57.89 | 13,525 |
| 1999-06-02 | $54.00 | $58.16 | 11,100 |
| 1999-06-01 | $54.00 | $58.16 | 13,150 |
| 1999-05-28 | $53.00 | $57.09 | 6,425 |
| 1999-05-27 | $53.75 | $57.89 | 7,725 |
| 1999-05-26 | $53.50 | $57.63 | 5,000 |
| 1999-05-25 | $53.00 | $57.09 | 7,750 |
| 1999-05-24 | $53.25 | $57.36 | 9,725 |
| 1999-05-21 | $53.00 | $57.09 | 8,675 |
| 1999-05-20 | $52.75 | $56.82 | 11,025 |
| 1999-05-19 | $53.50 | $57.63 | 9,275 |
| 1999-05-18 | $54.25 | $58.43 | 7,100 |
| 1999-05-17 | $53.50 | $57.63 | 7,950 |
| 1999-05-14 | $53.50 | $57.63 | 7,350 |
| 1999-05-13 | $54.00 | $57.72 | 14,525 |
| 1999-05-12 | $54.25 | $57.99 | 10,150 |
| 1999-05-11 | $54.00 | $57.72 | 8,950 |
| 1999-05-10 | $53.75 | $57.45 | 10,650 |
| 1999-05-07 | $54.75 | $58.52 | 7,200 |
| 1999-05-06 | $54.50 | $58.25 | 11,600 |
| 1999-05-05 | $54.25 | $57.99 | 10,950 |
| 1999-05-04 | $54.50 | $58.25 | 11,825 |
| 1999-05-03 | $54.00 | $57.72 | 11,875 |
| 1999-04-30 | $53.75 | $57.45 | 9,250 |
| 1999-04-29 | $54.00 | $57.72 | 7,925 |
| 1999-04-28 | $54.00 | $57.72 | 7,475 |
| 1999-04-27 | $54.50 | $58.25 | 9,900 |
| 1999-04-26 | $54.00 | $57.72 | 6,925 |
| 1999-04-23 | $53.75 | $57.45 | 7,250 |
| 1999-04-22 | $54.50 | $58.25 | 5,175 |
| 1999-04-21 | $54.25 | $57.99 | 11,225 |
| 1999-04-20 | $53.00 | $56.65 | 7,350 |
| 1999-04-19 | $52.00 | $55.58 | 10,125 |
| 1999-04-16 | $51.75 | $55.32 | 11,325 |
| 1999-04-15 | $51.25 | $54.78 | 6,375 |
| 1999-04-14 | $52.00 | $55.58 | 7,525 |
| 1999-04-13 | $52.75 | $56.38 | 11,425 |
| 1999-04-12 | $52.50 | $55.68 | 5,325 |
| 1999-04-09 | $53.25 | $56.47 | 10,575 |
| 1999-04-08 | $54.25 | $57.53 | 13,625 |
| 1999-04-07 | $54.50 | $57.80 | 7,175 |
| 1999-04-06 | $55.00 | $58.33 | 8,100 |
| 1999-04-05 | $55.50 | $58.86 | 12,100 |
| 1999-04-01 | $55.50 | $58.86 | 7,625 |
| 1999-03-31 | $57.00 | $60.45 | 10,525 |
| 1999-03-30 | $56.00 | $59.39 | 8,575 |
| 1999-03-29 | $55.50 | $58.86 | 3,525 |
| 1999-03-26 | $55.75 | $59.12 | 7,000 |
| 1999-03-25 | $57.00 | $60.45 | 3,850 |
| 1999-03-24 | $57.50 | $60.98 | 5,525 |
| 1999-03-23 | $55.25 | $58.59 | 8,800 |
| 1999-03-22 | $57.00 | $60.45 | 7,300 |
| 1999-03-19 | $56.00 | $59.39 | 7,800 |
| 1999-03-18 | $55.00 | $58.33 | 7,925 |
| 1999-03-17 | $55.00 | $58.33 | 10,550 |
| 1999-03-16 | $56.75 | $60.18 | 6,050 |
| 1999-03-15 | $55.75 | $59.12 | 6,575 |
| 1999-03-12 | $55.75 | $59.12 | 9,425 |
| 1999-03-11 | $55.00 | $58.33 | 5,750 |
| 1999-03-10 | $56.00 | $58.95 | 7,450 |
| 1999-03-09 | $56.75 | $59.74 | 15,900 |
| 1999-03-08 | $56.00 | $58.95 | 8,000 |
| 1999-03-05 | $56.50 | $59.48 | 4,900 |
| 1999-03-04 | $56.75 | $59.74 | 6,250 |
| 1999-03-03 | $56.00 | $58.95 | 5,225 |
| 1999-03-02 | $57.25 | $60.27 | 7,800 |
| 1999-03-01 | $56.00 | $58.95 | 5,125 |
| 1999-02-26 | $57.00 | $60.00 | 3,550 |
| 1999-02-25 | $55.50 | $58.43 | 9,825 |
| 1999-02-24 | $57.25 | $60.27 | 9,375 |
| 1999-02-23 | $56.25 | $59.21 | 19,225 |
| 1999-02-22 | $55.00 | $57.90 | 7,050 |
| 1999-02-19 | $54.75 | $57.64 | 12,750 |
| 1999-02-18 | $54.75 | $57.64 | 10,200 |
| 1999-02-17 | $55.00 | $57.90 | 13,075 |
| 1999-02-16 | $54.50 | $57.37 | 9,100 |
| 1999-02-12 | $54.50 | $57.37 | 8,450 |
| 1999-02-11 | $55.00 | $57.90 | 9,250 |
| 1999-02-10 | $54.75 | $57.20 | 9,175 |
| 1999-02-09 | $54.00 | $56.42 | 9,325 |
| 1999-02-08 | $54.75 | $57.20 | 9,375 |
| 1999-02-05 | $54.75 | $57.20 | 8,925 |
| 1999-02-04 | $54.50 | $56.94 | 16,350 |
| 1999-02-03 | $54.50 | $56.94 | 8,450 |
| 1999-02-02 | $54.50 | $56.94 | 11,325 |
| 1999-02-01 | $54.50 | $56.94 | 16,125 |
| 1999-01-29 | $53.75 | $56.16 | 9,100 |
| 1999-01-28 | $53.50 | $55.90 | 8,175 |
| 1999-01-27 | $54.25 | $56.68 | 4,900 |
| 1999-01-26 | $54.00 | $56.42 | 9,875 |
| 1999-01-25 | $53.75 | $56.16 | 9,350 |
| 1999-01-22 | $53.50 | $55.90 | 8,225 |
| 1999-01-21 | $52.25 | $54.59 | 8,775 |
| 1999-01-20 | $52.25 | $54.59 | 9,325 |
| 1999-01-19 | $52.50 | $54.85 | 13,925 |
| 1999-01-15 | $53.50 | $55.90 | 5,975 |
| 1999-01-14 | $53.25 | $55.63 | 7,700 |
| 1999-01-13 | $54.25 | $56.25 | 6,125 |
| 1999-01-12 | $54.50 | $56.51 | 5,100 |
| 1999-01-11 | $54.00 | $55.99 | 14,425 |
| 1999-01-08 | $53.75 | $55.73 | 14,775 |
| 1999-01-07 | $54.00 | $55.99 | 9,200 |
| 1999-01-06 | $54.25 | $56.25 | 17,000 |
| 1999-01-05 | $53.75 | $55.73 | 15,350 |
| 1999-01-04 | $53.75 | $55.73 | 20,975 |