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
- 1999-03-11 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 | $44.25 | $44.25 | 100 |
| 1999-12-30 | $43.25 | $43.25 | 900 |
| 1999-12-29 | $43.25 | $43.25 | 700 |
| 1999-12-28 | $42.00 | $42.00 | 0 |
| 1999-12-27 | $42.00 | $42.00 | 200 |
| 1999-12-23 | $42.25 | $42.25 | 500 |
| 1999-12-22 | $42.25 | $42.25 | 0 |
| 1999-12-21 | $42.25 | $42.25 | 0 |
| 1999-12-20 | $42.25 | $42.25 | 0 |
| 1999-12-17 | $42.25 | $42.25 | 0 |
| 1999-12-16 | $42.25 | $42.25 | 0 |
| 1999-12-15 | $42.25 | $42.25 | 0 |
| 1999-12-14 | $42.25 | $42.25 | 300 |
| 1999-12-13 | $44.50 | $44.50 | 0 |
| 1999-12-10 | $44.50 | $44.50 | 0 |
| 1999-12-09 | $44.50 | $44.50 | 0 |
| 1999-12-08 | $44.50 | $44.50 | 0 |
| 1999-12-07 | $44.50 | $44.50 | 0 |
| 1999-12-06 | $44.50 | $44.50 | 0 |
| 1999-12-03 | $44.50 | $44.50 | 100 |
| 1999-12-02 | $44.00 | $44.00 | 0 |
| 1999-12-01 | $44.00 | $44.00 | 0 |
| 1999-11-30 | $44.00 | $44.00 | 0 |
| 1999-11-29 | $44.00 | $44.00 | 0 |
| 1999-11-26 | $44.00 | $44.00 | 0 |
| 1999-11-24 | $44.00 | $44.00 | 0 |
| 1999-11-23 | $44.00 | $44.00 | 0 |
| 1999-11-22 | $44.00 | $44.00 | 0 |
| 1999-11-19 | $44.00 | $44.00 | 0 |
| 1999-11-18 | $44.00 | $44.00 | 0 |
| 1999-11-17 | $44.00 | $44.00 | 0 |
| 1999-11-16 | $44.00 | $44.00 | 0 |
| 1999-11-15 | $44.00 | $44.00 | 200 |
| 1999-11-12 | $43.75 | $43.75 | 0 |
| 1999-11-11 | $43.75 | $43.75 | 0 |
| 1999-11-10 | $43.75 | $43.75 | 0 |
| 1999-11-09 | $43.75 | $43.75 | 0 |
| 1999-11-08 | $43.75 | $43.75 | 0 |
| 1999-11-05 | $43.75 | $43.75 | 0 |
| 1999-11-04 | $43.75 | $43.75 | 0 |
| 1999-11-03 | $43.75 | $43.75 | 0 |
| 1999-11-02 | $43.75 | $43.75 | 0 |
| 1999-11-01 | $43.75 | $43.75 | 0 |
| 1999-10-29 | $43.75 | $43.75 | 800 |
| 1999-10-28 | $43.63 | $43.63 | 0 |
| 1999-10-27 | $43.63 | $43.63 | 0 |
| 1999-10-26 | $43.63 | $43.63 | 300 |
| 1999-10-25 | $42.25 | $42.25 | 0 |
| 1999-10-22 | $42.25 | $42.25 | 700 |
| 1999-10-21 | $42.25 | $42.25 | 0 |
| 1999-10-20 | $42.25 | $42.25 | 0 |
| 1999-10-19 | $42.25 | $42.25 | 100 |
| 1999-10-18 | $43.63 | $43.63 | 0 |
| 1999-10-15 | $43.63 | $43.63 | 0 |
| 1999-10-14 | $43.63 | $43.63 | 0 |
| 1999-10-13 | $43.63 | $43.63 | 0 |
| 1999-10-12 | $43.63 | $43.63 | 0 |
| 1999-10-11 | $43.63 | $43.63 | 0 |
| 1999-10-08 | $43.63 | $43.63 | 0 |
| 1999-10-07 | $43.63 | $43.63 | 0 |
| 1999-10-06 | $43.63 | $43.63 | 0 |
| 1999-10-05 | $43.63 | $43.63 | 0 |
| 1999-10-04 | $43.63 | $43.63 | 0 |
| 1999-10-01 | $43.63 | $43.63 | 0 |
| 1999-09-30 | $43.63 | $43.63 | 0 |
| 1999-09-29 | $43.63 | $43.63 | 0 |
| 1999-09-28 | $43.63 | $43.63 | 0 |
| 1999-09-27 | $43.63 | $43.63 | 0 |
| 1999-09-24 | $43.63 | $43.63 | 0 |
| 1999-09-23 | $43.63 | $43.63 | 0 |
| 1999-09-22 | $43.63 | $43.63 | 0 |
| 1999-09-21 | $43.63 | $43.63 | 200 |
| 1999-09-20 | $42.88 | $42.88 | 0 |
| 1999-09-17 | $42.88 | $42.88 | 0 |
| 1999-09-16 | $42.88 | $42.88 | 0 |
| 1999-09-15 | $42.88 | $42.88 | 0 |
| 1999-09-14 | $42.88 | $42.88 | 0 |
| 1999-09-13 | $42.88 | $42.88 | 0 |
| 1999-09-10 | $42.88 | $42.88 | 600 |
| 1999-09-09 | $43.63 | $43.63 | 2,400 |
| 1999-09-08 | $43.63 | $43.63 | 4,100 |
| 1999-09-07 | $43.50 | $43.50 | 0 |
| 1999-09-03 | $43.50 | $43.50 | 0 |
| 1999-09-02 | $43.50 | $43.50 | 0 |
| 1999-09-01 | $43.50 | $43.50 | 0 |
| 1999-08-31 | $43.50 | $43.50 | 0 |
| 1999-08-30 | $43.50 | $43.50 | 0 |
| 1999-08-27 | $43.50 | $43.50 | 0 |
| 1999-08-26 | $43.50 | $43.50 | 0 |
| 1999-08-25 | $43.50 | $43.50 | 0 |
| 1999-08-24 | $43.50 | $43.50 | 0 |
| 1999-08-23 | $43.50 | $43.50 | 0 |
| 1999-08-20 | $43.50 | $43.50 | 0 |
| 1999-08-19 | $43.50 | $43.50 | 300 |
| 1999-08-18 | $43.25 | $43.25 | 200 |
| 1999-08-17 | $43.25 | $43.25 | 200 |
| 1999-08-16 | $45.13 | $45.12 | 0 |
| 1999-08-13 | $45.13 | $45.12 | 0 |
| 1999-08-12 | $45.13 | $45.12 | 0 |
| 1999-08-11 | $45.13 | $45.12 | 0 |
| 1999-08-10 | $45.13 | $45.12 | 0 |
| 1999-08-09 | $45.13 | $45.12 | 200 |
| 1999-08-06 | $45.13 | $45.12 | 0 |
| 1999-08-05 | $45.13 | $45.12 | 0 |
| 1999-08-04 | $45.13 | $45.12 | 0 |
| 1999-08-03 | $45.13 | $45.12 | 0 |
| 1999-08-02 | $45.13 | $45.12 | 0 |
| 1999-07-30 | $45.13 | $45.12 | 0 |
| 1999-07-29 | $45.13 | $45.12 | 0 |
| 1999-07-28 | $45.13 | $45.12 | 0 |
| 1999-07-27 | $45.13 | $45.12 | 0 |
| 1999-07-26 | $45.13 | $45.12 | 0 |
| 1999-07-23 | $45.13 | $45.12 | 0 |
| 1999-07-22 | $45.13 | $45.12 | 0 |
| 1999-07-21 | $45.13 | $45.12 | 0 |
| 1999-07-20 | $45.13 | $45.12 | 0 |
| 1999-07-19 | $45.13 | $45.12 | 0 |
| 1999-07-16 | $45.13 | $45.12 | 0 |
| 1999-07-15 | $45.13 | $45.12 | 0 |
| 1999-07-14 | $45.13 | $45.12 | 0 |
| 1999-07-13 | $45.13 | $45.12 | 0 |
| 1999-07-12 | $45.13 | $45.12 | 0 |
| 1999-07-09 | $45.13 | $45.12 | 0 |
| 1999-07-08 | $45.13 | $45.12 | 0 |
| 1999-07-07 | $45.13 | $45.12 | 0 |
| 1999-07-06 | $45.13 | $45.12 | 0 |
| 1999-07-02 | $45.13 | $45.12 | 0 |
| 1999-07-01 | $45.13 | $45.12 | 0 |
| 1999-06-30 | $45.13 | $45.12 | 0 |
| 1999-06-29 | $45.13 | $45.12 | 0 |
| 1999-06-28 | $45.13 | $45.12 | 0 |
| 1999-06-25 | $45.13 | $45.12 | 0 |
| 1999-06-24 | $45.13 | $45.12 | 0 |
| 1999-06-23 | $45.13 | $45.12 | 1,100 |
| 1999-06-22 | $47.50 | $47.50 | 0 |
| 1999-06-21 | $47.50 | $47.50 | 0 |
| 1999-06-18 | $47.50 | $47.50 | 9,100 |
| 1999-06-17 | $46.25 | $46.25 | 100 |
| 1999-06-16 | $45.13 | $45.12 | 100 |
| 1999-06-15 | $45.50 | $45.50 | 0 |
| 1999-06-14 | $45.50 | $45.50 | 0 |
| 1999-06-11 | $45.50 | $45.50 | 0 |
| 1999-06-10 | $45.50 | $45.50 | 12,300 |
| 1999-06-09 | $46.13 | $46.13 | 500 |
| 1999-06-08 | $45.00 | $45.00 | 0 |
| 1999-06-07 | $45.00 | $45.00 | 0 |
| 1999-06-04 | $45.00 | $45.00 | 100 |
| 1999-06-03 | $48.25 | $48.25 | 0 |
| 1999-06-02 | $48.25 | $48.25 | 0 |
| 1999-06-01 | $48.25 | $48.25 | 200 |
| 1999-05-28 | $47.59 | $47.59 | 500 |
| 1999-05-27 | $45.75 | $45.75 | 300 |
| 1999-05-26 | $46.00 | $46.00 | 0 |
| 1999-05-25 | $46.00 | $46.00 | 200 |
| 1999-05-24 | $46.00 | $46.00 | 0 |
| 1999-05-21 | $46.00 | $46.00 | 300 |
| 1999-05-20 | $44.88 | $44.88 | 100 |
| 1999-05-19 | $46.50 | $46.50 | 0 |
| 1999-05-18 | $46.50 | $46.50 | 0 |
| 1999-05-17 | $46.50 | $46.50 | 0 |
| 1999-05-14 | $46.50 | $46.50 | 0 |
| 1999-05-13 | $46.50 | $46.50 | 0 |
| 1999-05-12 | $46.50 | $46.50 | 0 |
| 1999-05-11 | $46.50 | $46.50 | 0 |
| 1999-05-10 | $46.50 | $46.50 | 600 |
| 1999-05-07 | $46.50 | $46.50 | 0 |
| 1999-05-06 | $46.50 | $46.50 | 1,400 |
| 1999-05-05 | $44.75 | $44.75 | 300 |
| 1999-05-04 | $44.25 | $44.25 | 200 |
| 1999-05-03 | $45.25 | $45.25 | 0 |
| 1999-04-30 | $45.25 | $45.25 | 0 |
| 1999-04-29 | $45.25 | $45.25 | 0 |
| 1999-04-28 | $45.25 | $45.25 | 0 |
| 1999-04-27 | $45.25 | $45.25 | 100 |
| 1999-04-26 | $44.75 | $44.75 | 800 |
| 1999-04-23 | $45.25 | $45.25 | 600 |
| 1999-04-22 | $44.75 | $44.75 | 500 |
| 1999-04-21 | $45.25 | $45.25 | 1,100 |
| 1999-04-20 | $44.50 | $44.50 | 0 |
| 1999-04-19 | $44.50 | $44.50 | 0 |
| 1999-04-16 | $44.50 | $44.50 | 0 |
| 1999-04-15 | $44.50 | $44.50 | 700 |
| 1999-04-14 | $44.63 | $44.63 | 700 |
| 1999-04-13 | $44.63 | $44.63 | 0 |
| 1999-04-12 | $44.63 | $44.63 | 0 |
| 1999-04-09 | $44.63 | $44.63 | 0 |
| 1999-04-08 | $44.63 | $44.63 | 0 |
| 1999-04-07 | $44.63 | $44.63 | 200 |
| 1999-04-06 | $44.63 | $44.63 | 0 |
| 1999-04-05 | $44.63 | $44.63 | 0 |
| 1999-04-01 | $44.63 | $44.63 | 0 |
| 1999-03-31 | $44.63 | $44.63 | 0 |
| 1999-03-30 | $44.63 | $44.63 | 0 |
| 1999-03-29 | $44.63 | $44.63 | 100 |
| 1999-03-26 | $35.00 | $35.00 | 400 |
| 1999-03-25 | $45.13 | $45.12 | 400 |
| 1999-03-24 | $45.00 | $45.00 | 0 |
| 1999-03-23 | $45.00 | $45.00 | 0 |
| 1999-03-22 | $45.00 | $45.00 | 0 |
| 1999-03-19 | $45.00 | $45.00 | 0 |
| 1999-03-18 | $45.00 | $45.00 | 0 |
| 1999-03-17 | $45.00 | $45.00 | 0 |
| 1999-03-16 | $45.00 | $45.00 | 0 |
| 1999-03-15 | $45.00 | $45.00 | 200 |
| 1999-03-12 | $44.50 | $44.50 | 200 |
| 1999-03-11 | $45.00 | $45.00 | 100 |