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
- 1986-04-14 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 | $23.44 | $23.44 | 52 |
| 1999-12-30 | $22.66 | $22.66 | 752 |
| 1999-12-29 | $25.00 | $25.00 | 344 |
| 1999-12-28 | $29.69 | $29.69 | 396 |
| 1999-12-27 | $31.25 | $31.25 | 500 |
| 1999-12-23 | $42.19 | $42.19 | 828 |
| 1999-12-22 | $35.94 | $35.94 | 584 |
| 1999-12-21 | $34.38 | $34.38 | 144 |
| 1999-12-20 | $31.25 | $31.25 | 152 |
| 1999-12-17 | $33.59 | $33.59 | 48 |
| 1999-12-16 | $31.25 | $31.25 | 44 |
| 1999-12-15 | $33.59 | $33.59 | 24 |
| 1999-12-14 | $33.59 | $33.59 | 252 |
| 1999-12-13 | $31.25 | $31.25 | 104 |
| 1999-12-10 | $31.25 | $31.25 | 20 |
| 1999-12-09 | $31.25 | $31.25 | 264 |
| 1999-12-08 | $34.38 | $34.38 | 76 |
| 1999-12-07 | $37.50 | $37.50 | 644 |
| 1999-12-06 | $36.72 | $36.72 | 140 |
| 1999-12-03 | $32.81 | $32.81 | 28 |
| 1999-12-02 | $32.81 | $32.81 | 16 |
| 1999-12-01 | $31.25 | $31.25 | 380 |
| 1999-11-30 | $37.50 | $37.50 | 8 |
| 1999-11-29 | $39.06 | $39.06 | 4 |
| 1999-11-26 | $32.81 | $32.81 | 28 |
| 1999-11-24 | $32.81 | $32.81 | 40 |
| 1999-11-23 | $32.81 | $32.81 | 168 |
| 1999-11-22 | $34.38 | $34.38 | 40 |
| 1999-11-19 | $34.38 | $34.38 | 1,820 |
| 1999-11-18 | $33.59 | $33.59 | 28 |
| 1999-11-17 | $34.38 | $34.38 | 668 |
| 1999-11-16 | $33.59 | $33.59 | 540 |
| 1999-11-15 | $34.38 | $34.38 | 212 |
| 1999-11-12 | $32.81 | $32.81 | 1,984 |
| 1999-11-11 | $32.03 | $32.03 | 60 |
| 1999-11-10 | $29.69 | $29.69 | 256 |
| 1999-11-09 | $28.91 | $28.91 | 56 |
| 1999-11-08 | $28.91 | $28.91 | 40 |
| 1999-11-05 | $26.56 | $26.56 | 100 |
| 1999-11-04 | $26.56 | $26.56 | 64 |
| 1999-11-03 | $28.13 | $28.13 | 80 |
| 1999-11-02 | $28.13 | $28.13 | 80 |
| 1999-11-01 | $28.13 | $28.13 | 24 |
| 1999-10-29 | $28.91 | $28.91 | 1,216 |
| 1999-10-28 | $31.25 | $31.25 | 0 |
| 1999-10-27 | $31.25 | $31.25 | 152 |
| 1999-10-26 | $33.59 | $33.59 | 0 |
| 1999-10-25 | $33.59 | $33.59 | 8 |
| 1999-10-22 | $28.91 | $28.91 | 4 |
| 1999-10-21 | $28.91 | $28.91 | 8 |
| 1999-10-20 | $28.91 | $28.91 | 40 |
| 1999-10-19 | $28.91 | $28.91 | 0 |
| 1999-10-18 | $28.91 | $28.91 | 16 |
| 1999-10-15 | $33.59 | $33.59 | 0 |
| 1999-10-14 | $33.59 | $33.59 | 12 |
| 1999-10-13 | $28.91 | $28.91 | 36 |
| 1999-10-12 | $33.59 | $33.59 | 148 |
| 1999-10-11 | $32.81 | $32.81 | 0 |
| 1999-10-08 | $32.81 | $32.81 | 0 |
| 1999-10-07 | $32.81 | $32.81 | 296 |
| 1999-10-06 | $35.94 | $35.94 | 0 |
| 1999-10-05 | $35.94 | $35.94 | 48 |
| 1999-10-04 | $37.50 | $37.50 | 0 |
| 1999-10-01 | $37.50 | $37.50 | 0 |
| 1999-09-30 | $37.50 | $37.50 | 272 |
| 1999-09-29 | $37.50 | $37.50 | 376 |
| 1999-09-28 | $37.50 | $37.50 | 400 |
| 1999-09-27 | $35.94 | $35.94 | 168 |
| 1999-09-24 | $35.94 | $35.94 | 192 |
| 1999-09-23 | $35.94 | $35.94 | 1,304 |
| 1999-09-22 | $35.94 | $35.94 | 1,412 |
| 1999-09-21 | $35.94 | $35.94 | 1,612 |
| 1999-09-20 | $35.94 | $35.94 | 28 |
| 1999-09-17 | $35.94 | $35.94 | 2,176 |
| 1999-09-16 | $35.94 | $35.94 | 880 |
| 1999-09-15 | $37.50 | $37.50 | 96 |
| 1999-09-14 | $35.94 | $35.94 | 28 |
| 1999-09-13 | $35.94 | $35.94 | 640 |
| 1999-09-10 | $36.72 | $36.72 | 1,256 |
| 1999-09-09 | $37.50 | $37.50 | 192 |
| 1999-09-08 | $37.50 | $37.50 | 284 |
| 1999-09-07 | $37.50 | $37.50 | 968 |
| 1999-09-03 | $39.06 | $39.06 | 1,696 |
| 1999-09-02 | $35.94 | $35.94 | 672 |
| 1999-09-01 | $34.38 | $34.38 | 0 |
| 1999-08-31 | $34.38 | $34.38 | 856 |
| 1999-08-30 | $34.38 | $34.38 | 548 |
| 1999-08-27 | $34.38 | $34.38 | 656 |
| 1999-08-26 | $29.69 | $29.69 | 92 |
| 1999-08-25 | $28.13 | $28.13 | 2,236 |
| 1999-08-24 | $27.34 | $27.34 | 436 |
| 1999-08-23 | $28.13 | $28.13 | 1,424 |
| 1999-08-20 | $27.34 | $27.34 | 840 |
| 1999-08-19 | $27.34 | $27.34 | 2,360 |
| 1999-08-18 | $28.13 | $28.13 | 32 |
| 1999-08-17 | $26.56 | $26.56 | 656 |
| 1999-08-16 | $25.00 | $25.00 | 244 |
| 1999-08-13 | $22.66 | $22.66 | 1,572 |
| 1999-08-12 | $19.53 | $19.53 | 20 |
| 1999-08-11 | $21.09 | $21.09 | 580 |
| 1999-08-10 | $25.00 | $25.00 | 40 |
| 1999-08-09 | $24.22 | $24.22 | 284 |
| 1999-08-06 | $25.00 | $25.00 | 508 |
| 1999-08-05 | $25.00 | $25.00 | 248 |
| 1999-08-04 | $31.25 | $31.25 | 0 |
| 1999-08-03 | $31.25 | $31.25 | 80 |
| 1999-08-02 | $34.38 | $34.38 | 20 |
| 1999-07-30 | $29.69 | $29.69 | 0 |
| 1999-07-29 | $29.69 | $29.69 | 8 |
| 1999-07-28 | $31.25 | $31.25 | 60 |
| 1999-07-27 | $34.38 | $34.38 | 84 |
| 1999-07-26 | $39.06 | $39.06 | 0 |
| 1999-07-23 | $39.06 | $39.06 | 76 |
| 1999-07-22 | $31.25 | $31.25 | 1,524 |
| 1999-07-21 | $46.88 | $46.88 | 516 |
| 1999-07-20 | $31.25 | $31.25 | 120 |
| 1999-07-19 | $32.81 | $32.81 | 228 |
| 1999-07-16 | $31.25 | $31.25 | 0 |
| 1999-07-15 | $31.25 | $31.25 | 416 |
| 1999-07-14 | $30.47 | $30.47 | 248 |
| 1999-07-13 | $30.47 | $30.47 | 56 |
| 1999-07-12 | $29.69 | $29.69 | 248 |
| 1999-07-09 | $30.47 | $30.47 | 28 |
| 1999-07-08 | $29.69 | $29.69 | 20 |
| 1999-07-07 | $30.08 | $30.08 | 28 |
| 1999-07-06 | $29.69 | $29.69 | 44 |
| 1999-07-02 | $30.47 | $30.47 | 12 |
| 1999-07-01 | $28.13 | $28.13 | 524 |
| 1999-06-30 | $29.69 | $29.69 | 4 |
| 1999-06-29 | $29.69 | $29.69 | 0 |
| 1999-06-28 | $29.69 | $29.69 | 52 |
| 1999-06-25 | $30.47 | $30.47 | 28 |
| 1999-06-24 | $30.47 | $30.47 | 36 |
| 1999-06-23 | $28.13 | $28.13 | 0 |
| 1999-06-22 | $28.13 | $28.13 | 1,268 |
| 1999-06-21 | $30.47 | $30.47 | 448 |
| 1999-06-18 | $26.56 | $26.56 | 24 |
| 1999-06-17 | $26.56 | $26.56 | 20 |
| 1999-06-16 | $28.13 | $28.13 | 824 |
| 1999-06-15 | $27.34 | $27.34 | 236 |
| 1999-06-14 | $25.00 | $25.00 | 296 |
| 1999-06-11 | $27.34 | $27.34 | 168 |
| 1999-06-10 | $25.00 | $25.00 | 184 |
| 1999-06-09 | $25.00 | $25.00 | 36 |
| 1999-06-08 | $25.00 | $25.00 | 1,092 |
| 1999-06-07 | $25.78 | $25.78 | 2,108 |
| 1999-06-04 | $25.00 | $25.00 | 188 |
| 1999-06-03 | $25.00 | $25.00 | 0 |
| 1999-06-02 | $25.00 | $25.00 | 244 |
| 1999-06-01 | $25.78 | $25.78 | 56 |
| 1999-05-28 | $25.00 | $25.00 | 120 |
| 1999-05-27 | $25.00 | $25.00 | 56 |
| 1999-05-26 | $25.00 | $25.00 | 52 |
| 1999-05-25 | $25.78 | $25.78 | 28 |
| 1999-05-24 | $25.00 | $25.00 | 48 |
| 1999-05-21 | $25.00 | $25.00 | 372 |
| 1999-05-20 | $25.00 | $25.00 | 40 |
| 1999-05-19 | $25.00 | $25.00 | 104 |
| 1999-05-18 | $25.00 | $25.00 | 8 |
| 1999-05-17 | $25.00 | $25.00 | 312 |
| 1999-05-14 | $27.34 | $27.34 | 80 |
| 1999-05-13 | $26.56 | $26.56 | 96 |
| 1999-05-12 | $28.13 | $28.13 | 600 |
| 1999-05-11 | $27.34 | $27.34 | 440 |
| 1999-05-10 | $26.56 | $26.56 | 1,520 |
| 1999-05-07 | $23.44 | $23.44 | 500 |
| 1999-05-06 | $26.56 | $26.56 | 1,288 |
| 1999-05-05 | $25.00 | $25.00 | 152 |
| 1999-05-04 | $23.44 | $23.44 | 0 |
| 1999-05-03 | $23.44 | $23.44 | 348 |
| 1999-04-30 | $25.00 | $25.00 | 32 |
| 1999-04-29 | $23.44 | $23.44 | 124 |
| 1999-04-28 | $23.44 | $23.44 | 100 |
| 1999-04-27 | $26.56 | $26.56 | 8 |
| 1999-04-26 | $25.00 | $25.00 | 368 |
| 1999-04-23 | $25.00 | $25.00 | 0 |
| 1999-04-22 | $25.00 | $25.00 | 128 |
| 1999-04-21 | $25.00 | $25.00 | 324 |
| 1999-04-20 | $23.44 | $23.44 | 52 |
| 1999-04-19 | $18.75 | $18.75 | 32 |
| 1999-04-16 | $17.97 | $17.97 | 296 |
| 1999-04-15 | $18.75 | $18.75 | 80 |
| 1999-04-14 | $18.75 | $18.75 | 676 |
| 1999-04-13 | $19.53 | $19.53 | 16 |
| 1999-04-12 | $21.88 | $21.88 | 0 |
| 1999-04-09 | $21.88 | $21.88 | 0 |
| 1999-04-08 | $21.88 | $21.88 | 68 |
| 1999-04-07 | $21.88 | $21.88 | 0 |
| 1999-04-06 | $21.88 | $21.88 | 20 |
| 1999-04-05 | $21.88 | $21.88 | 176 |
| 1999-04-01 | $21.88 | $21.88 | 0 |
| 1999-03-31 | $21.88 | $21.88 | 60 |
| 1999-03-30 | $21.88 | $21.88 | 440 |
| 1999-03-29 | $21.88 | $21.88 | 252 |
| 1999-03-26 | $20.31 | $20.31 | 468 |
| 1999-03-25 | $24.22 | $24.22 | 168 |
| 1999-03-24 | $24.22 | $24.22 | 0 |
| 1999-03-23 | $24.22 | $24.22 | 116 |
| 1999-03-22 | $23.44 | $23.44 | 4 |
| 1999-03-19 | $22.66 | $22.66 | 0 |
| 1999-03-18 | $22.66 | $22.66 | 12 |
| 1999-03-17 | $28.13 | $28.13 | 0 |
| 1999-03-16 | $28.13 | $28.13 | 28 |
| 1999-03-15 | $28.13 | $28.13 | 0 |
| 1999-03-12 | $28.13 | $28.13 | 120 |
| 1999-03-11 | $26.56 | $26.56 | 116 |
| 1999-03-10 | $25.00 | $25.00 | 8 |
| 1999-03-09 | $25.00 | $25.00 | 16 |
| 1999-03-08 | $25.00 | $25.00 | 68 |
| 1999-03-05 | $25.00 | $25.00 | 44 |
| 1999-03-04 | $25.00 | $25.00 | 28 |
| 1999-03-03 | $25.00 | $25.00 | 132 |
| 1999-03-02 | $25.00 | $25.00 | 8 |
| 1999-03-01 | $25.00 | $25.00 | 0 |
| 1999-02-26 | $25.00 | $25.00 | 56 |
| 1999-02-25 | $25.78 | $25.78 | 16 |
| 1999-02-24 | $25.78 | $25.78 | 476 |
| 1999-02-23 | $28.13 | $28.13 | 16 |
| 1999-02-22 | $28.13 | $28.13 | 1,068 |
| 1999-02-19 | $32.81 | $32.81 | 60 |
| 1999-02-18 | $32.81 | $32.81 | 8 |
| 1999-02-17 | $32.81 | $32.81 | 128 |
| 1999-02-16 | $37.50 | $37.50 | 248 |
| 1999-02-12 | $31.25 | $31.25 | 0 |
| 1999-02-11 | $31.25 | $31.25 | 152 |
| 1999-02-10 | $31.25 | $31.25 | 16 |
| 1999-02-09 | $34.38 | $34.38 | 116 |
| 1999-02-08 | $37.50 | $37.50 | 644 |
| 1999-02-05 | $35.16 | $35.16 | 172 |
| 1999-02-04 | $31.25 | $31.25 | 12 |
| 1999-02-03 | $34.38 | $34.38 | 108 |
| 1999-02-02 | $31.25 | $31.25 | 88 |
| 1999-02-01 | $28.13 | $28.13 | 656 |
| 1999-01-29 | $37.50 | $37.50 | 168 |
| 1999-01-28 | $37.50 | $37.50 | 120 |
| 1999-01-27 | $35.16 | $35.16 | 556 |
| 1999-01-26 | $29.69 | $29.69 | 508 |
| 1999-01-25 | $29.69 | $29.69 | 4,328 |
| 1999-01-22 | $25.78 | $25.78 | 320 |
| 1999-01-21 | $23.44 | $23.44 | 0 |
| 1999-01-20 | $23.44 | $23.44 | 408 |
| 1999-01-19 | $23.44 | $23.44 | 1,004 |
| 1999-01-15 | $25.00 | $25.00 | 252 |
| 1999-01-14 | $25.00 | $25.00 | 416 |
| 1999-01-13 | $25.00 | $25.00 | 400 |
| 1999-01-12 | $27.34 | $27.34 | 80 |
| 1999-01-11 | $25.00 | $25.00 | 0 |
| 1999-01-08 | $25.00 | $25.00 | 68 |
| 1999-01-07 | $25.78 | $25.78 | 136 |
| 1999-01-06 | $25.78 | $25.78 | 544 |
| 1999-01-05 | $24.22 | $24.22 | 420 |
| 1999-01-04 | $20.31 | $20.31 | 592 |