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
- 1982-04-01 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 | $32.38 | $35.13 | 113,000 |
| 1999-12-30 | $31.60 | $34.29 | 199,000 |
| 1999-12-29 | $31.36 | $34.04 | 303,500 |
| 1999-12-28 | $31.59 | $34.28 | 454,500 |
| 1999-12-27 | $28.20 | $30.60 | 152,500 |
| 1999-12-23 | $27.92 | $30.31 | 119,000 |
| 1999-12-22 | $27.56 | $29.91 | 176,000 |
| 1999-12-21 | $26.53 | $28.79 | 399,500 |
| 1999-12-20 | $26.53 | $28.79 | 353,000 |
| 1999-12-17 | $26.05 | $28.27 | 286,000 |
| 1999-12-16 | $26.17 | $28.41 | 136,500 |
| 1999-12-15 | $26.11 | $28.34 | 170,500 |
| 1999-12-14 | $26.13 | $28.35 | 233,000 |
| 1999-12-13 | $27.49 | $29.83 | 107,000 |
| 1999-12-10 | $27.10 | $29.41 | 116,000 |
| 1999-12-09 | $27.10 | $29.41 | 195,500 |
| 1999-12-08 | $27.40 | $29.74 | 164,500 |
| 1999-12-07 | $28.20 | $30.60 | 307,500 |
| 1999-12-06 | $28.25 | $30.66 | 87,000 |
| 1999-12-03 | $28.13 | $30.52 | 183,000 |
| 1999-12-02 | $27.76 | $30.13 | 224,000 |
| 1999-12-01 | $27.42 | $29.76 | 184,500 |
| 1999-11-30 | $27.60 | $29.95 | 270,500 |
| 1999-11-29 | $28.69 | $31.13 | 235,000 |
| 1999-11-26 | $29.10 | $31.58 | 204,000 |
| 1999-11-24 | $29.49 | $32.00 | 322,000 |
| 1999-11-23 | $27.20 | $29.52 | 207,500 |
| 1999-11-22 | $27.38 | $29.71 | 410,000 |
| 1999-11-19 | $24.88 | $27.00 | 167,500 |
| 1999-11-18 | $24.60 | $26.70 | 173,000 |
| 1999-11-17 | $24.10 | $26.15 | 177,000 |
| 1999-11-16 | $24.49 | $26.57 | 114,000 |
| 1999-11-15 | $24.20 | $26.26 | 509,500 |
| 1999-11-12 | $24.96 | $27.09 | 199,500 |
| 1999-11-11 | $24.55 | $26.64 | 254,500 |
| 1999-11-10 | $24.08 | $26.13 | 225,500 |
| 1999-11-09 | $22.94 | $24.89 | 138,000 |
| 1999-11-08 | $22.83 | $24.77 | 95,000 |
| 1999-11-05 | $22.67 | $24.61 | 148,500 |
| 1999-11-04 | $23.08 | $25.04 | 366,000 |
| 1999-11-03 | $22.35 | $24.25 | 413,500 |
| 1999-11-02 | $21.99 | $23.86 | 154,500 |
| 1999-11-01 | $21.15 | $22.95 | 317,000 |
| 1999-10-29 | $21.75 | $23.60 | 165,500 |
| 1999-10-28 | $21.05 | $22.84 | 172,000 |
| 1999-10-27 | $20.45 | $22.19 | 187,500 |
| 1999-10-26 | $20.29 | $22.02 | 286,000 |
| 1999-10-25 | $19.29 | $20.93 | 199,500 |
| 1999-10-22 | $19.35 | $21.00 | 340,000 |
| 1999-10-21 | $19.61 | $21.28 | 268,500 |
| 1999-10-20 | $20.40 | $22.14 | 143,000 |
| 1999-10-19 | $20.38 | $22.11 | 170,500 |
| 1999-10-18 | $20.38 | $22.11 | 357,500 |
| 1999-10-15 | $21.23 | $23.03 | 319,000 |
| 1999-10-14 | $21.91 | $23.78 | 231,500 |
| 1999-10-13 | $22.06 | $23.94 | 138,000 |
| 1999-10-12 | $21.85 | $23.71 | 169,000 |
| 1999-10-11 | $21.96 | $23.83 | 390,000 |
| 1999-10-08 | $22.00 | $23.88 | 139,500 |
| 1999-10-07 | $21.70 | $23.55 | 229,000 |
| 1999-10-06 | $21.90 | $23.77 | 238,000 |
| 1999-10-05 | $21.65 | $23.50 | 222,000 |
| 1999-10-04 | $22.09 | $23.97 | 175,000 |
| 1999-10-01 | $21.56 | $23.40 | 416,000 |
| 1999-09-30 | $21.83 | $23.69 | 663,500 |
| 1999-09-29 | $21.26 | $23.07 | 357,500 |
| 1999-09-28 | $21.79 | $23.64 | 313,000 |
| 1999-09-27 | $21.99 | $23.86 | 185,000 |
| 1999-09-24 | $21.70 | $23.52 | 390,000 |
| 1999-09-23 | $22.10 | $23.95 | 390,000 |
| 1999-09-22 | $22.61 | $24.51 | 371,000 |
| 1999-09-21 | $22.41 | $24.29 | 519,000 |
| 1999-09-20 | $21.91 | $23.75 | 241,000 |
| 1999-09-17 | $21.89 | $23.72 | 125,000 |
| 1999-09-16 | $21.51 | $23.32 | 286,500 |
| 1999-09-15 | $21.67 | $23.49 | 265,000 |
| 1999-09-14 | $22.08 | $23.93 | 246,500 |
| 1999-09-13 | $21.98 | $23.82 | 1,602,500 |
| 1999-09-10 | $20.48 | $22.19 | 244,500 |
| 1999-09-09 | $20.65 | $22.38 | 395,500 |
| 1999-09-08 | $19.92 | $21.60 | 203,000 |
| 1999-09-07 | $20.00 | $21.68 | 276,500 |
| 1999-09-03 | $20.48 | $22.19 | 594,500 |
| 1999-09-02 | $20.41 | $22.12 | 245,500 |
| 1999-09-01 | $20.63 | $22.36 | 192,500 |
| 1999-08-31 | $20.28 | $21.98 | 230,000 |
| 1999-08-30 | $20.50 | $22.22 | 210,500 |
| 1999-08-27 | $20.79 | $22.53 | 503,500 |
| 1999-08-26 | $20.35 | $22.06 | 357,000 |
| 1999-08-25 | $21.00 | $22.76 | 499,000 |
| 1999-08-24 | $20.48 | $22.19 | 992,500 |
| 1999-08-23 | $21.11 | $22.88 | 1,289,000 |
| 1999-08-20 | $20.11 | $21.80 | 220,000 |
| 1999-08-19 | $19.76 | $21.42 | 150,000 |
| 1999-08-18 | $20.25 | $21.95 | 265,500 |
| 1999-08-17 | $20.33 | $22.03 | 271,500 |
| 1999-08-16 | $19.61 | $21.26 | 93,500 |
| 1999-08-13 | $19.44 | $21.07 | 165,000 |
| 1999-08-12 | $19.20 | $20.81 | 189,000 |
| 1999-08-11 | $18.75 | $20.32 | 201,500 |
| 1999-08-10 | $18.45 | $20.00 | 144,500 |
| 1999-08-09 | $18.85 | $20.43 | 179,500 |
| 1999-08-06 | $18.79 | $20.36 | 152,000 |
| 1999-08-05 | $19.23 | $20.84 | 119,000 |
| 1999-08-04 | $19.21 | $20.82 | 204,500 |
| 1999-08-03 | $19.56 | $21.20 | 98,000 |
| 1999-08-02 | $19.80 | $21.46 | 694,000 |
| 1999-07-30 | $20.03 | $21.70 | 1,437,000 |
| 1999-07-29 | $19.40 | $21.03 | 185,500 |
| 1999-07-28 | $19.99 | $21.66 | 761,500 |
| 1999-07-27 | $19.91 | $21.58 | 271,000 |
| 1999-07-26 | $19.30 | $20.92 | 169,500 |
| 1999-07-23 | $18.95 | $20.54 | 133,000 |
| 1999-07-22 | $19.16 | $20.77 | 220,000 |
| 1999-07-21 | $19.78 | $21.43 | 186,000 |
| 1999-07-20 | $19.89 | $21.56 | 307,000 |
| 1999-07-19 | $20.35 | $22.06 | 174,500 |
| 1999-07-16 | $20.81 | $22.56 | 302,500 |
| 1999-07-15 | $21.80 | $23.63 | 600,500 |
| 1999-07-14 | $20.79 | $22.53 | 500,000 |
| 1999-07-13 | $19.50 | $21.14 | 175,500 |
| 1999-07-12 | $19.50 | $21.14 | 142,000 |
| 1999-07-09 | $19.55 | $21.19 | 127,000 |
| 1999-07-08 | $19.23 | $20.84 | 266,500 |
| 1999-07-07 | $19.26 | $20.88 | 310,500 |
| 1999-07-06 | $18.20 | $19.73 | 248,000 |
| 1999-07-02 | $18.80 | $20.38 | 109,500 |
| 1999-07-01 | $19.08 | $20.68 | 494,500 |
| 1999-06-30 | $18.89 | $20.47 | 312,000 |
| 1999-06-29 | $18.56 | $20.12 | 411,000 |
| 1999-06-28 | $17.89 | $19.39 | 255,000 |
| 1999-06-25 | $17.64 | $19.12 | 150,500 |
| 1999-06-24 | $17.96 | $19.47 | 368,000 |
| 1999-06-23 | $17.05 | $18.48 | 131,500 |
| 1999-06-22 | $16.95 | $18.37 | 150,500 |
| 1999-06-21 | $17.59 | $19.06 | 143,500 |
| 1999-06-18 | $17.63 | $19.10 | 106,500 |
| 1999-06-17 | $17.53 | $19.00 | 261,500 |
| 1999-06-16 | $17.21 | $18.66 | 152,500 |
| 1999-06-15 | $17.10 | $18.53 | 160,500 |
| 1999-06-14 | $16.81 | $18.22 | 225,500 |
| 1999-06-11 | $16.92 | $18.34 | 256,500 |
| 1999-06-10 | $16.36 | $17.74 | 178,000 |
| 1999-06-09 | $16.09 | $17.44 | 120,000 |
| 1999-06-08 | $15.74 | $17.06 | 178,000 |
| 1999-06-07 | $15.60 | $16.91 | 309,000 |
| 1999-06-04 | $15.25 | $16.53 | 151,000 |
| 1999-06-03 | $15.00 | $16.26 | 99,500 |
| 1999-06-02 | $15.21 | $16.49 | 201,000 |
| 1999-06-01 | $15.00 | $16.26 | 380,000 |
| 1999-05-28 | $14.61 | $15.84 | 117,000 |
| 1999-05-27 | $14.01 | $15.19 | 90,500 |
| 1999-05-26 | $14.00 | $15.17 | 140,000 |
| 1999-05-25 | $13.71 | $14.86 | 91,500 |
| 1999-05-24 | $13.41 | $14.54 | 185,500 |
| 1999-05-21 | $13.58 | $14.71 | 75,500 |
| 1999-05-20 | $13.63 | $14.77 | 121,500 |
| 1999-05-19 | $13.54 | $14.67 | 283,000 |
| 1999-05-18 | $14.28 | $15.47 | 175,000 |
| 1999-05-17 | $14.36 | $15.57 | 85,000 |
| 1999-05-14 | $14.54 | $15.76 | 65,500 |
| 1999-05-13 | $14.70 | $15.93 | 60,000 |
| 1999-05-12 | $14.85 | $16.10 | 226,500 |
| 1999-05-11 | $14.94 | $16.19 | 156,500 |
| 1999-05-10 | $15.53 | $16.83 | 178,000 |
| 1999-05-07 | $15.39 | $16.68 | 118,500 |
| 1999-05-06 | $15.31 | $16.60 | 207,500 |
| 1999-05-05 | $14.93 | $16.18 | 167,000 |
| 1999-05-04 | $15.00 | $16.26 | 330,000 |
| 1999-05-03 | $14.75 | $15.99 | 88,500 |
| 1999-04-30 | $14.61 | $15.84 | 92,000 |
| 1999-04-29 | $14.60 | $15.82 | 114,500 |
| 1999-04-28 | $14.89 | $16.14 | 180,000 |
| 1999-04-27 | $14.88 | $16.12 | 106,000 |
| 1999-04-26 | $14.86 | $16.11 | 150,000 |
| 1999-04-23 | $14.38 | $15.58 | 59,000 |
| 1999-04-22 | $14.26 | $15.46 | 117,000 |
| 1999-04-21 | $14.00 | $15.17 | 123,000 |
| 1999-04-20 | $13.96 | $15.13 | 208,500 |
| 1999-04-19 | $14.43 | $15.63 | 123,500 |
| 1999-04-16 | $14.60 | $15.82 | 221,500 |
| 1999-04-15 | $14.53 | $15.74 | 189,000 |
| 1999-04-14 | $14.95 | $16.20 | 152,000 |
| 1999-04-13 | $15.26 | $16.54 | 527,000 |
| 1999-04-12 | $15.43 | $16.72 | 152,000 |
| 1999-04-09 | $15.50 | $16.80 | 82,500 |
| 1999-04-08 | $15.70 | $17.02 | 158,000 |
| 1999-04-07 | $15.65 | $16.96 | 156,000 |
| 1999-04-06 | $15.70 | $17.02 | 247,000 |
| 1999-04-05 | $15.10 | $16.37 | 101,500 |
| 1999-04-01 | $15.26 | $16.54 | 315,500 |
| 1999-03-31 | $14.55 | $15.77 | 122,500 |
| 1999-03-30 | $14.09 | $15.27 | 113,500 |
| 1999-03-29 | $14.21 | $15.40 | 142,500 |
| 1999-03-26 | $14.28 | $15.47 | 70,500 |
| 1999-03-25 | $14.49 | $15.67 | 153,500 |
| 1999-03-24 | $14.43 | $15.60 | 191,000 |
| 1999-03-23 | $14.55 | $15.73 | 225,000 |
| 1999-03-22 | $14.56 | $15.75 | 107,500 |
| 1999-03-19 | $14.73 | $15.92 | 183,000 |
| 1999-03-18 | $14.75 | $15.95 | 213,500 |
| 1999-03-17 | $14.76 | $15.96 | 164,000 |
| 1999-03-16 | $14.61 | $15.80 | 396,500 |
| 1999-03-15 | $14.73 | $15.92 | 352,000 |
| 1999-03-12 | $14.38 | $15.54 | 345,000 |
| 1999-03-11 | $14.51 | $15.69 | 394,000 |
| 1999-03-10 | $14.30 | $15.46 | 643,500 |
| 1999-03-09 | $13.31 | $14.39 | 202,500 |
| 1999-03-08 | $12.68 | $13.71 | 106,500 |
| 1999-03-05 | $12.66 | $13.69 | 287,500 |
| 1999-03-04 | $12.06 | $13.04 | 92,000 |
| 1999-03-03 | $12.05 | $13.03 | 134,500 |
| 1999-03-02 | $12.14 | $13.12 | 134,000 |
| 1999-03-01 | $12.44 | $13.45 | 72,500 |
| 1999-02-26 | $12.44 | $13.45 | 63,000 |
| 1999-02-25 | $12.65 | $13.68 | 204,500 |
| 1999-02-24 | $12.31 | $13.31 | 225,000 |
| 1999-02-23 | $12.44 | $13.45 | 371,000 |
| 1999-02-22 | $12.54 | $13.56 | 252,500 |
| 1999-02-19 | $12.21 | $13.21 | 294,500 |
| 1999-02-18 | $12.23 | $13.22 | 277,000 |
| 1999-02-17 | $12.15 | $13.14 | 325,500 |
| 1999-02-16 | $12.40 | $13.41 | 244,500 |
| 1999-02-12 | $12.96 | $14.02 | 119,000 |
| 1999-02-11 | $12.96 | $14.02 | 142,500 |
| 1999-02-10 | $12.79 | $13.83 | 101,500 |
| 1999-02-09 | $12.98 | $14.03 | 149,500 |
| 1999-02-08 | $13.00 | $14.06 | 148,000 |
| 1999-02-05 | $13.13 | $14.19 | 126,000 |
| 1999-02-04 | $13.50 | $14.60 | 306,000 |
| 1999-02-03 | $14.18 | $15.33 | 358,000 |
| 1999-02-02 | $14.00 | $15.14 | 217,000 |
| 1999-02-01 | $14.18 | $15.33 | 88,500 |
| 1999-01-29 | $14.33 | $15.49 | 255,000 |
| 1999-01-28 | $13.98 | $15.11 | 162,000 |
| 1999-01-27 | $13.60 | $14.71 | 147,500 |
| 1999-01-26 | $13.75 | $14.87 | 128,000 |
| 1999-01-25 | $13.60 | $14.71 | 248,000 |
| 1999-01-22 | $14.09 | $15.23 | 205,500 |
| 1999-01-21 | $14.33 | $15.49 | 128,000 |
| 1999-01-20 | $14.31 | $15.48 | 247,000 |
| 1999-01-19 | $13.73 | $14.84 | 252,000 |
| 1999-01-15 | $13.74 | $14.85 | 204,000 |
| 1999-01-14 | $13.55 | $14.65 | 386,500 |
| 1999-01-13 | $13.10 | $14.17 | 248,500 |
| 1999-01-12 | $13.36 | $14.45 | 193,500 |
| 1999-01-11 | $13.41 | $14.50 | 306,000 |
| 1999-01-08 | $13.30 | $14.38 | 220,500 |
| 1999-01-07 | $13.11 | $14.18 | 490,000 |
| 1999-01-06 | $12.74 | $13.77 | 288,000 |
| 1999-01-05 | $12.60 | $13.62 | 368,500 |
| 1999-01-04 | $12.50 | $13.52 | 184,000 |