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
- 1997-06-17 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 | $34.88 | $37.47 | 900 |
| 1999-12-30 | $34.75 | $37.34 | 2,100 |
| 1999-12-29 | $34.25 | $36.80 | 4,600 |
| 1999-12-28 | $33.56 | $36.06 | 10,100 |
| 1999-12-27 | $34.38 | $36.93 | 2,500 |
| 1999-12-23 | $34.50 | $37.07 | 1,800 |
| 1999-12-22 | $33.69 | $36.19 | 17,300 |
| 1999-12-21 | $33.00 | $35.46 | 2,600 |
| 1999-12-20 | $32.50 | $34.92 | 600 |
| 1999-12-17 | $32.88 | $35.32 | 0 |
| 1999-12-16 | $32.88 | $35.32 | 200 |
| 1999-12-15 | $33.13 | $35.59 | 1,000 |
| 1999-12-14 | $33.38 | $35.86 | 1,100 |
| 1999-12-13 | $34.06 | $36.60 | 1,600 |
| 1999-12-10 | $35.63 | $38.28 | 22,600 |
| 1999-12-09 | $34.75 | $37.34 | 15,500 |
| 1999-12-08 | $32.00 | $34.38 | 14,600 |
| 1999-12-07 | $31.50 | $33.84 | 23,800 |
| 1999-12-06 | $30.75 | $33.04 | 6,700 |
| 1999-12-03 | $30.50 | $32.77 | 0 |
| 1999-12-02 | $30.50 | $32.77 | 19,900 |
| 1999-12-01 | $30.75 | $33.04 | 7,500 |
| 1999-11-30 | $30.75 | $33.04 | 10,100 |
| 1999-11-29 | $30.69 | $32.97 | 6,500 |
| 1999-11-26 | $31.69 | $34.04 | 98,700 |
| 1999-11-24 | $29.75 | $31.96 | 4,200 |
| 1999-11-23 | $29.56 | $31.76 | 100 |
| 1999-11-22 | $29.56 | $31.76 | 1,800 |
| 1999-11-19 | $29.31 | $31.49 | 6,400 |
| 1999-11-18 | $30.25 | $32.50 | 3,200 |
| 1999-11-17 | $29.75 | $31.96 | 0 |
| 1999-11-16 | $29.75 | $31.96 | 40,900 |
| 1999-11-15 | $30.25 | $32.50 | 0 |
| 1999-11-12 | $30.25 | $32.50 | 2,800 |
| 1999-11-11 | $30.50 | $32.77 | 1,000 |
| 1999-11-10 | $30.94 | $33.24 | 13,600 |
| 1999-11-09 | $30.94 | $33.24 | 92,200 |
| 1999-11-08 | $30.50 | $32.77 | 1,000 |
| 1999-11-05 | $30.31 | $32.57 | 1,000 |
| 1999-11-04 | $30.13 | $32.37 | 0 |
| 1999-11-03 | $30.13 | $32.37 | 26,100 |
| 1999-11-02 | $31.00 | $33.31 | 0 |
| 1999-11-01 | $31.00 | $33.31 | 1,000 |
| 1999-10-29 | $30.75 | $33.04 | 62,600 |
| 1999-10-28 | $31.00 | $33.31 | 25,900 |
| 1999-10-27 | $31.25 | $33.57 | 400 |
| 1999-10-26 | $31.63 | $33.98 | 1,500 |
| 1999-10-25 | $32.00 | $34.38 | 13,900 |
| 1999-10-22 | $31.44 | $33.78 | 1,600 |
| 1999-10-21 | $31.44 | $33.78 | 2,200 |
| 1999-10-20 | $30.88 | $33.17 | 100 |
| 1999-10-19 | $31.00 | $33.31 | 0 |
| 1999-10-18 | $31.00 | $33.31 | 500 |
| 1999-10-15 | $30.75 | $33.04 | 500 |
| 1999-10-14 | $31.00 | $33.31 | 800 |
| 1999-10-13 | $30.56 | $32.84 | 3,500 |
| 1999-10-12 | $30.50 | $32.77 | 3,300 |
| 1999-10-11 | $31.63 | $33.98 | 0 |
| 1999-10-08 | $31.63 | $33.98 | 0 |
| 1999-10-07 | $31.63 | $33.98 | 0 |
| 1999-10-06 | $31.63 | $33.98 | 0 |
| 1999-10-05 | $31.63 | $33.98 | 100 |
| 1999-10-04 | $31.69 | $34.04 | 200 |
| 1999-10-01 | $31.25 | $33.57 | 5,700 |
| 1999-09-30 | $31.50 | $33.84 | 1,600 |
| 1999-09-29 | $31.00 | $33.31 | 41,500 |
| 1999-09-28 | $31.88 | $34.25 | 700 |
| 1999-09-27 | $31.06 | $33.37 | 1,000 |
| 1999-09-24 | $30.50 | $32.77 | 2,500 |
| 1999-09-23 | $30.38 | $32.63 | 100 |
| 1999-09-22 | $31.25 | $33.57 | 0 |
| 1999-09-21 | $31.25 | $33.57 | 200 |
| 1999-09-20 | $31.13 | $33.44 | 200 |
| 1999-09-17 | $31.38 | $33.71 | 3,700 |
| 1999-09-16 | $31.00 | $33.31 | 1,000 |
| 1999-09-15 | $31.13 | $33.44 | 0 |
| 1999-09-14 | $31.13 | $33.44 | 800 |
| 1999-09-13 | $32.25 | $34.65 | 0 |
| 1999-09-10 | $32.25 | $34.65 | 100 |
| 1999-09-09 | $32.69 | $35.12 | 2,300 |
| 1999-09-08 | $33.25 | $35.72 | 6,400 |
| 1999-09-07 | $32.63 | $35.05 | 1,500 |
| 1999-09-03 | $33.00 | $35.46 | 500 |
| 1999-09-02 | $33.00 | $35.46 | 1,100 |
| 1999-09-01 | $33.75 | $36.26 | 1,200 |
| 1999-08-31 | $33.75 | $36.26 | 0 |
| 1999-08-30 | $33.75 | $36.26 | 200 |
| 1999-08-27 | $33.75 | $36.26 | 800 |
| 1999-08-26 | $33.88 | $36.40 | 0 |
| 1999-08-25 | $33.88 | $36.40 | 400 |
| 1999-08-24 | $33.56 | $36.06 | 1,900 |
| 1999-08-23 | $34.50 | $37.07 | 0 |
| 1999-08-20 | $34.50 | $37.07 | 5,400 |
| 1999-08-19 | $34.00 | $36.53 | 0 |
| 1999-08-18 | $34.00 | $36.53 | 800 |
| 1999-08-17 | $34.50 | $37.07 | 0 |
| 1999-08-16 | $34.50 | $37.07 | 1,000 |
| 1999-08-13 | $34.00 | $36.53 | 4,400 |
| 1999-08-12 | $34.25 | $36.80 | 0 |
| 1999-08-11 | $34.25 | $36.80 | 1,200 |
| 1999-08-10 | $34.25 | $36.80 | 1,200 |
| 1999-08-09 | $35.13 | $37.74 | 0 |
| 1999-08-06 | $35.13 | $37.74 | 3,100 |
| 1999-08-05 | $34.50 | $37.07 | 1,000 |
| 1999-08-04 | $34.50 | $37.07 | 1,100 |
| 1999-08-03 | $35.00 | $37.60 | 0 |
| 1999-08-02 | $35.00 | $37.60 | 2,000 |
| 1999-07-30 | $35.25 | $37.87 | 1,100 |
| 1999-07-29 | $35.00 | $37.60 | 1,800 |
| 1999-07-28 | $34.63 | $37.20 | 0 |
| 1999-07-27 | $34.63 | $37.20 | 1,600 |
| 1999-07-26 | $34.25 | $36.80 | 2,100 |
| 1999-07-23 | $35.00 | $37.60 | 0 |
| 1999-07-22 | $35.00 | $37.60 | 0 |
| 1999-07-21 | $35.00 | $37.60 | 1,000 |
| 1999-07-20 | $34.13 | $36.66 | 0 |
| 1999-07-19 | $34.13 | $36.66 | 500 |
| 1999-07-16 | $33.88 | $36.40 | 300 |
| 1999-07-15 | $33.81 | $36.33 | 300 |
| 1999-07-14 | $33.81 | $36.33 | 700 |
| 1999-07-13 | $34.44 | $37.00 | 4,300 |
| 1999-07-12 | $34.63 | $37.20 | 100 |
| 1999-07-09 | $34.63 | $37.20 | 100 |
| 1999-07-08 | $34.88 | $37.47 | 1,000 |
| 1999-07-07 | $34.63 | $37.20 | 18,300 |
| 1999-07-06 | $34.63 | $37.20 | 4,100 |
| 1999-07-02 | $34.50 | $37.07 | 200 |
| 1999-07-01 | $35.00 | $37.60 | 100 |
| 1999-06-30 | $35.88 | $38.54 | 2,400 |
| 1999-06-29 | $35.13 | $37.74 | 1,100 |
| 1999-06-28 | $34.25 | $36.80 | 3,500 |
| 1999-06-25 | $34.13 | $36.66 | 1,700 |
| 1999-06-24 | $34.13 | $36.66 | 2,700 |
| 1999-06-23 | $34.13 | $36.66 | 600 |
| 1999-06-22 | $34.75 | $37.34 | 1,500 |
| 1999-06-21 | $35.19 | $37.81 | 0 |
| 1999-06-18 | $35.19 | $37.81 | 1,600 |
| 1999-06-17 | $35.50 | $38.14 | 1,300 |
| 1999-06-16 | $35.25 | $37.87 | 500 |
| 1999-06-15 | $35.88 | $38.54 | 300 |
| 1999-06-14 | $35.81 | $38.48 | 1,500 |
| 1999-06-11 | $36.13 | $38.81 | 900 |
| 1999-06-10 | $35.75 | $38.41 | 20,200 |
| 1999-06-09 | $36.63 | $39.35 | 3,500 |
| 1999-06-08 | $36.13 | $38.81 | 15,100 |
| 1999-06-07 | $36.00 | $38.68 | 0 |
| 1999-06-04 | $36.00 | $38.68 | 2,400 |
| 1999-06-03 | $36.25 | $38.95 | 0 |
| 1999-06-02 | $36.25 | $38.95 | 1,000 |
| 1999-06-01 | $36.63 | $39.35 | 13,400 |
| 1999-05-28 | $36.00 | $38.68 | 200 |
| 1999-05-27 | $36.00 | $38.68 | 200 |
| 1999-05-26 | $36.25 | $38.95 | 200 |
| 1999-05-25 | $37.25 | $40.02 | 1,000 |
| 1999-05-24 | $38.06 | $40.89 | 1,600 |
| 1999-05-21 | $38.00 | $40.83 | 300 |
| 1999-05-20 | $38.00 | $40.83 | 1,200 |
| 1999-05-19 | $38.25 | $39.49 | 200 |
| 1999-05-18 | $37.38 | $38.59 | 1,400 |
| 1999-05-17 | $37.88 | $39.10 | 0 |
| 1999-05-14 | $37.88 | $39.10 | 1,200 |
| 1999-05-13 | $38.13 | $39.36 | 0 |
| 1999-05-12 | $38.13 | $39.36 | 600 |
| 1999-05-11 | $38.75 | $40.01 | 4,200 |
| 1999-05-10 | $38.50 | $39.75 | 200 |
| 1999-05-07 | $37.50 | $38.56 | 100 |
| 1999-05-06 | $37.50 | $38.56 | 1,400 |
| 1999-05-05 | $37.00 | $38.05 | 1,000 |
| 1999-05-04 | $37.25 | $38.30 | 700 |
| 1999-05-03 | $37.38 | $38.43 | 200 |
| 1999-04-30 | $37.00 | $38.05 | 600 |
| 1999-04-29 | $37.31 | $38.37 | 2,000 |
| 1999-04-28 | $37.38 | $38.43 | 700 |
| 1999-04-27 | $37.25 | $38.30 | 500 |
| 1999-04-26 | $37.50 | $38.56 | 14,000 |
| 1999-04-23 | $37.00 | $38.05 | 80,400 |
| 1999-04-22 | $37.25 | $38.30 | 1,100 |
| 1999-04-21 | $37.63 | $38.69 | 42,000 |
| 1999-04-20 | $36.88 | $37.92 | 0 |
| 1999-04-19 | $36.88 | $37.92 | 100 |
| 1999-04-16 | $36.88 | $37.92 | 1,000 |
| 1999-04-15 | $38.50 | $39.59 | 0 |
| 1999-04-14 | $38.50 | $39.59 | 46,300 |
| 1999-04-13 | $38.44 | $39.52 | 20,000 |
| 1999-04-12 | $40.06 | $41.20 | 1,200 |
| 1999-04-09 | $40.50 | $41.65 | 1,000 |
| 1999-04-08 | $40.13 | $41.26 | 5,900 |
| 1999-04-07 | $39.63 | $40.75 | 200 |
| 1999-04-06 | $40.00 | $41.13 | 1,700 |
| 1999-04-05 | $39.75 | $40.87 | 100 |
| 1999-04-01 | $40.25 | $41.39 | 2,500 |
| 1999-03-31 | $39.56 | $40.68 | 1,700 |
| 1999-03-30 | $39.50 | $40.62 | 1,500 |
| 1999-03-29 | $39.38 | $40.49 | 1,100 |
| 1999-03-26 | $40.00 | $41.13 | 1,400 |
| 1999-03-25 | $40.38 | $41.52 | 600 |
| 1999-03-24 | $39.31 | $40.42 | 4,000 |
| 1999-03-23 | $39.25 | $40.36 | 2,000 |
| 1999-03-22 | $38.63 | $39.72 | 2,100 |
| 1999-03-19 | $38.88 | $39.97 | 0 |
| 1999-03-18 | $38.88 | $39.97 | 64,400 |
| 1999-03-17 | $39.56 | $40.68 | 7,200 |
| 1999-03-16 | $40.75 | $41.90 | 1,400 |
| 1999-03-15 | $40.63 | $41.77 | 131,500 |
| 1999-03-12 | $40.30 | $41.44 | 60,100 |
| 1999-03-11 | $40.25 | $41.39 | 8,100 |
| 1999-03-10 | $40.88 | $42.03 | 0 |
| 1999-03-09 | $40.88 | $42.03 | 1,400 |
| 1999-03-08 | $41.25 | $42.42 | 2,100 |
| 1999-03-05 | $41.31 | $42.48 | 1,100 |
| 1999-03-04 | $41.00 | $42.16 | 1,700 |
| 1999-03-03 | $41.88 | $43.06 | 300 |
| 1999-03-02 | $42.50 | $43.70 | 0 |
| 1999-03-01 | $42.50 | $43.70 | 0 |
| 1999-02-26 | $42.50 | $43.70 | 1,300 |
| 1999-02-25 | $42.50 | $43.70 | 1,000 |
| 1999-02-24 | $42.25 | $43.44 | 1,700 |
| 1999-02-23 | $43.00 | $44.22 | 100 |
| 1999-02-22 | $43.25 | $44.47 | 3,900 |
| 1999-02-19 | $43.63 | $44.86 | 1,900 |
| 1999-02-18 | $43.50 | $44.73 | 600 |
| 1999-02-17 | $44.38 | $45.63 | 3,000 |
| 1999-02-16 | $45.25 | $46.53 | 0 |
| 1999-02-12 | $45.25 | $46.53 | 500 |
| 1999-02-11 | $45.75 | $47.04 | 3,600 |
| 1999-02-10 | $45.44 | $46.72 | 100 |
| 1999-02-09 | $45.75 | $47.04 | 0 |
| 1999-02-08 | $45.75 | $47.04 | 500 |
| 1999-02-05 | $47.44 | $48.78 | 300 |
| 1999-02-04 | $48.19 | $49.55 | 100 |
| 1999-02-03 | $48.44 | $49.81 | 0 |
| 1999-02-02 | $48.44 | $49.81 | 100 |
| 1999-02-01 | $49.00 | $50.39 | 900 |
| 1999-01-29 | $48.75 | $50.13 | 1,200 |
| 1999-01-28 | $49.75 | $51.16 | 4,200 |
| 1999-01-27 | $50.00 | $51.41 | 29,900 |
| 1999-01-26 | $50.00 | $51.41 | 15,600 |
| 1999-01-25 | $49.13 | $50.51 | 8,000 |
| 1999-01-22 | $49.25 | $50.64 | 400 |
| 1999-01-21 | $49.88 | $51.29 | 2,100 |
| 1999-01-20 | $48.81 | $50.19 | 4,300 |
| 1999-01-19 | $47.38 | $48.71 | 11,700 |
| 1999-01-15 | $47.50 | $48.84 | 0 |
| 1999-01-14 | $47.50 | $48.84 | 12,600 |
| 1999-01-13 | $46.50 | $47.81 | 5,900 |
| 1999-01-12 | $47.00 | $48.33 | 2,100 |
| 1999-01-11 | $47.25 | $48.59 | 25,800 |
| 1999-01-08 | $45.25 | $46.53 | 24,800 |
| 1999-01-07 | $45.00 | $46.27 | 4,800 |
| 1999-01-06 | $44.50 | $45.76 | 2,900 |
| 1999-01-05 | $44.25 | $45.50 | 1,400 |
| 1999-01-04 | $45.50 | $46.79 | 1,600 |