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
- 1999-03-30 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1999-12-31 | $36.13 | $36.12 | 130,400 | — | — |
| 1999-12-30 | $33.00 | $33.00 | 1,500 | — | — |
| 1999-12-29 | $33.00 | $33.00 | 7,900 | — | — |
| 1999-12-28 | $33.00 | $33.00 | 64,400 | — | — |
| 1999-12-27 | $31.13 | $31.12 | 29,000 | — | — |
| 1999-12-23 | $30.50 | $30.50 | 35,900 | — | — |
| 1999-12-22 | $29.38 | $29.37 | 8,000 | — | — |
| 1999-12-21 | $30.13 | $30.12 | 12,100 | — | — |
| 1999-12-20 | $29.63 | $29.62 | 81,600 | — | — |
| 1999-12-17 | $28.00 | $28.00 | 20,600 | — | — |
| 1999-12-16 | $27.38 | $27.37 | 16,200 | — | — |
| 1999-12-15 | $27.75 | $27.75 | 21,600 | — | — |
| 1999-12-14 | $27.13 | $27.12 | 7,100 | — | — |
| 1999-12-13 | $27.13 | $27.12 | 10,500 | — | — |
| 1999-12-10 | $27.38 | $27.37 | 32,700 | — | — |
| 1999-12-09 | $28.25 | $28.25 | 23,100 | — | — |
| 1999-12-08 | $27.88 | $27.88 | 69,600 | — | — |
| 1999-12-07 | $29.50 | $29.50 | 76,800 | — | — |
| 1999-12-06 | $26.13 | $26.12 | 21,700 | — | — |
| 1999-12-03 | $25.88 | $25.87 | 15,400 | — | — |
| 1999-12-02 | $25.25 | $25.25 | 145,100 | — | — |
| 1999-12-01 | $24.75 | $24.75 | 65,800 | — | — |
| 1999-11-30 | $24.88 | $24.87 | 87,300 | — | — |
| 1999-11-29 | $25.00 | $25.00 | 31,900 | — | — |
| 1999-11-26 | $25.63 | $25.62 | 78,900 | — | — |
| 1999-11-24 | $25.38 | $25.37 | 80,400 | — | — |
| 1999-11-23 | $25.63 | $25.62 | 33,100 | — | — |
| 1999-11-22 | $27.00 | $27.00 | 8,900 | — | — |
| 1999-11-19 | $26.50 | $26.50 | 18,000 | — | — |
| 1999-11-18 | $26.38 | $26.37 | 54,100 | — | — |
| 1999-11-17 | $25.75 | $25.75 | 34,100 | — | — |
| 1999-11-16 | $25.81 | $25.81 | 24,200 | — | — |
| 1999-11-15 | $26.13 | $26.12 | 59,800 | — | — |
| 1999-11-12 | $27.75 | $27.75 | 15,600 | — | — |
| 1999-11-11 | $28.25 | $28.25 | 23,600 | — | — |
| 1999-11-10 | $27.75 | $27.75 | 59,700 | — | — |
| 1999-11-09 | $26.50 | $26.50 | 11,700 | — | — |
| 1999-11-08 | $27.25 | $27.25 | 48,800 | — | — |
| 1999-11-05 | $26.38 | $26.37 | 19,700 | — | — |
| 1999-11-04 | $25.25 | $25.25 | 115,600 | — | — |
| 1999-11-03 | $27.44 | $27.44 | 116,100 | — | — |
| 1999-11-02 | $23.75 | $23.75 | 120,100 | — | — |
| 1999-11-01 | $23.22 | $23.22 | 72,300 | — | — |
| 1999-10-29 | $21.00 | $21.00 | 140,900 | — | — |
| 1999-10-28 | $19.81 | $19.81 | 135,500 | — | — |
| 1999-10-27 | $19.75 | $19.75 | 114,600 | — | — |
| 1999-10-26 | $19.69 | $19.69 | 458,400 | — | — |
| 1999-10-25 | $20.00 | $20.00 | 92,900 | — | — |
| 1999-10-22 | $20.13 | $20.12 | 97,900 | — | — |
| 1999-10-21 | $19.81 | $19.81 | 545,000 | — | — |
| 1999-10-20 | $19.50 | $19.50 | 97,700 | — | — |
| 1999-10-19 | $19.75 | $19.75 | 15,000 | — | — |
| 1999-10-18 | $19.88 | $19.87 | 18,600 | — | — |
| 1999-10-15 | $20.00 | $20.00 | 42,800 | — | — |
| 1999-10-14 | $20.00 | $20.00 | 5,800 | — | — |
| 1999-10-13 | $20.00 | $20.00 | 44,500 | — | — |
| 1999-10-12 | $20.25 | $20.25 | 82,600 | — | — |
| 1999-10-11 | $19.38 | $19.37 | 93,600 | — | — |
| 1999-10-08 | $20.25 | $20.25 | 26,200 | — | — |
| 1999-10-07 | $20.06 | $20.06 | 59,400 | — | — |
| 1999-10-06 | $20.25 | $20.25 | 106,100 | — | — |
| 1999-10-05 | $20.88 | $20.87 | 40,000 | — | — |
| 1999-10-04 | $20.88 | $20.87 | 242,600 | — | — |
| 1999-10-01 | $21.02 | $21.02 | 65,100 | — | — |
| 1999-09-30 | $22.25 | $22.25 | 79,500 | — | — |
| 1999-09-29 | $19.69 | $19.69 | 17,400 | — | — |
| 1999-09-28 | $20.00 | $20.00 | 7,400 | — | — |
| 1999-09-27 | $19.00 | $19.00 | 16,200 | — | — |
| 1999-09-24 | $18.75 | $18.75 | 108,200 | — | — |
| 1999-09-23 | $18.88 | $18.87 | 13,000 | — | — |
| 1999-09-22 | $18.75 | $18.75 | 95,900 | — | — |
| 1999-09-21 | $18.50 | $18.50 | 109,600 | — | — |
| 1999-09-20 | $18.38 | $18.37 | 30,800 | — | — |
| 1999-09-17 | $19.25 | $19.25 | 41,900 | — | — |
| 1999-09-16 | $19.19 | $19.19 | 4,700 | — | — |
| 1999-09-15 | $19.50 | $19.50 | 17,700 | — | — |
| 1999-09-14 | $19.75 | $19.75 | 17,100 | — | — |
| 1999-09-13 | $19.50 | $19.50 | 22,900 | — | — |
| 1999-09-10 | $21.25 | $21.25 | 46,800 | — | — |
| 1999-09-09 | $21.25 | $21.25 | 241,300 | — | — |
| 1999-09-08 | $21.25 | $21.25 | 81,200 | — | — |
| 1999-09-07 | $18.69 | $18.69 | 37,800 | — | — |
| 1999-09-03 | $18.50 | $18.50 | 51,400 | — | — |
| 1999-09-02 | $18.25 | $18.25 | 44,400 | — | — |
| 1999-09-01 | $18.44 | $18.44 | 29,200 | — | — |
| 1999-08-31 | $18.38 | $18.37 | 14,700 | — | — |
| 1999-08-30 | $18.88 | $18.87 | 18,900 | — | — |
| 1999-08-27 | $18.94 | $18.94 | 27,900 | — | — |
| 1999-08-26 | $19.31 | $19.31 | 20,200 | — | — |
| 1999-08-25 | $19.50 | $19.50 | 34,400 | — | — |
| 1999-08-24 | $19.56 | $19.56 | 33,100 | — | — |
| 1999-08-23 | $19.44 | $19.44 | 130,800 | — | — |
| 1999-08-20 | $19.06 | $19.06 | 16,100 | — | — |
| 1999-08-19 | $19.00 | $19.00 | 20,700 | — | — |
| 1999-08-18 | $19.50 | $19.50 | 153,300 | — | — |
| 1999-08-17 | $21.38 | $21.37 | 34,200 | — | — |
| 1999-08-16 | $21.81 | $21.81 | 23,700 | — | — |
| 1999-08-13 | $19.75 | $19.75 | 122,000 | — | — |
| 1999-08-12 | $21.06 | $21.06 | 82,000 | — | — |
| 1999-08-11 | $21.25 | $21.25 | 40,800 | — | — |
| 1999-08-10 | $21.25 | $21.25 | 4,800 | — | — |
| 1999-08-09 | $20.75 | $20.75 | 5,400 | — | — |
| 1999-08-06 | $21.13 | $21.12 | 105,400 | — | — |
| 1999-08-05 | $21.19 | $21.19 | 300 | — | — |
| 1999-08-04 | $21.25 | $21.25 | 337,100 | — | — |
| 1999-08-03 | $21.00 | $21.00 | 25,400 | — | — |
| 1999-08-02 | $21.31 | $21.31 | 0 | — | — |
| 1999-07-30 | $21.31 | $21.31 | 22,600 | — | — |
| 1999-07-29 | $21.00 | $21.00 | 30,700 | — | — |
| 1999-07-28 | $20.00 | $20.00 | 145,800 | — | — |
| 1999-07-27 | $20.38 | $20.37 | 18,900 | — | — |
| 1999-07-26 | $21.00 | $21.00 | 12,100 | — | — |
| 1999-07-23 | $21.00 | $21.00 | 11,000 | — | — |
| 1999-07-22 | $21.63 | $21.62 | 64,900 | — | — |
| 1999-07-21 | $21.75 | $21.75 | 10,300 | — | — |
| 1999-07-20 | $21.75 | $21.75 | 22,500 | — | — |
| 1999-07-19 | $21.75 | $21.75 | 51,300 | — | — |
| 1999-07-16 | $21.44 | $21.44 | 53,900 | — | — |
| 1999-07-15 | $21.25 | $21.25 | 75,400 | — | — |
| 1999-07-14 | $21.00 | $21.00 | 6,700 | — | — |
| 1999-07-13 | $20.75 | $20.75 | 139,100 | — | — |
| 1999-07-12 | $21.50 | $21.50 | 136,900 | — | — |
| 1999-07-09 | $20.50 | $20.50 | 26,600 | — | — |
| 1999-07-08 | $19.00 | $19.00 | 23,300 | — | — |
| 1999-07-07 | $19.38 | $19.37 | 38,900 | — | — |
| 1999-07-06 | $19.38 | $19.37 | 18,800 | — | — |
| 1999-07-02 | $19.44 | $19.44 | 65,300 | — | — |
| 1999-07-01 | $18.13 | $18.12 | 78,900 | — | — |
| 1999-06-30 | $18.63 | $18.62 | 155,400 | — | — |
| 1999-06-29 | $18.50 | $18.50 | 57,700 | — | — |
| 1999-06-28 | $19.00 | $19.00 | 107,500 | — | — |
| 1999-06-25 | $17.25 | $17.25 | 139,300 | — | — |
| 1999-06-24 | $17.75 | $17.75 | 21,200 | — | — |
| 1999-06-23 | $17.94 | $17.94 | 33,300 | — | — |
| 1999-06-22 | $19.00 | $19.00 | 57,100 | — | — |
| 1999-06-21 | $18.88 | $18.87 | 13,200 | — | — |
| 1999-06-18 | $17.50 | $17.50 | 18,000 | — | — |
| 1999-06-17 | $16.88 | $16.87 | 123,600 | — | — |
| 1999-06-16 | $15.88 | $15.87 | 91,700 | — | — |
| 1999-06-15 | $17.25 | $17.25 | 20,500 | — | — |
| 1999-06-14 | $19.06 | $19.06 | 95,300 | — | — |
| 1999-06-11 | $19.38 | $19.37 | 274,000 | — | — |
| 1999-06-10 | $18.69 | $18.69 | 136,700 | — | — |
| 1999-06-09 | $16.63 | $16.62 | 90,400 | — | — |
| 1999-06-08 | $16.50 | $16.50 | 21,500 | — | — |
| 1999-06-07 | $16.50 | $16.50 | 24,900 | — | — |
| 1999-06-04 | $16.25 | $16.25 | 53,100 | — | — |
| 1999-06-03 | $15.50 | $15.50 | 81,900 | — | — |
| 1999-06-02 | $15.13 | $15.12 | 122,600 | — | — |
| 1999-06-01 | $15.22 | $15.22 | 89,200 | — | — |
| 1999-05-28 | $15.25 | $15.25 | 31,700 | — | — |
| 1999-05-27 | $14.88 | $14.87 | 8,300 | — | — |
| 1999-05-26 | $14.63 | $14.62 | 42,600 | — | — |
| 1999-05-25 | $15.38 | $15.37 | 91,300 | — | — |
| 1999-05-24 | $14.75 | $14.75 | 318,500 | — | — |
| 1999-05-21 | $15.38 | $15.37 | 32,800 | — | — |
| 1999-05-20 | $15.44 | $15.44 | 78,600 | — | — |
| 1999-05-19 | $15.25 | $15.25 | 211,700 | — | — |
| 1999-05-18 | $14.13 | $14.12 | 144,600 | — | — |
| 1999-05-17 | $14.13 | $14.12 | 21,800 | — | — |
| 1999-05-14 | $14.50 | $14.50 | 73,900 | — | — |
| 1999-05-13 | $15.00 | $15.00 | 55,900 | — | — |
| 1999-05-12 | $15.00 | $15.00 | 563,800 | — | — |
| 1999-05-11 | $13.25 | $13.25 | 57,100 | — | — |
| 1999-05-10 | $12.88 | $12.87 | 45,400 | — | — |
| 1999-05-07 | $13.00 | $13.00 | 111,700 | — | — |
| 1999-05-06 | $12.75 | $12.75 | 40,100 | — | — |
| 1999-05-05 | $12.63 | $12.62 | 135,100 | — | — |
| 1999-05-04 | $13.25 | $13.25 | 124,500 | — | — |
| 1999-05-03 | $13.56 | $13.56 | 17,600 | — | — |
| 1999-04-30 | $13.63 | $13.62 | 83,600 | — | — |
| 1999-04-29 | $13.81 | $13.81 | 106,800 | — | — |
| 1999-04-28 | $14.75 | $14.75 | 236,400 | — | — |
| 1999-04-27 | $17.00 | $17.00 | 102,300 | — | — |
| 1999-04-26 | $16.75 | $16.75 | 319,900 | — | — |
| 1999-04-23 | $14.63 | $14.62 | 749,400 | — | — |
| 1999-04-22 | $13.50 | $13.50 | 179,300 | — | — |
| 1999-04-21 | $13.00 | $13.00 | 237,700 | — | — |
| 1999-04-20 | $12.00 | $12.00 | 10,700 | — | — |
| 1999-04-19 | $12.00 | $12.00 | 8,500 | — | — |
| 1999-04-16 | $12.13 | $12.12 | 7,100 | — | — |
| 1999-04-15 | $12.00 | $12.00 | 37,700 | — | — |
| 1999-04-14 | $12.00 | $12.00 | 651,600 | — | — |
| 1999-04-13 | $13.25 | $13.25 | 30,500 | — | — |
| 1999-04-12 | $13.50 | $13.50 | 23,000 | — | — |
| 1999-04-09 | $13.63 | $13.62 | 195,100 | — | — |
| 1999-04-08 | $14.00 | $14.00 | 62,000 | — | — |
| 1999-04-07 | $14.00 | $14.00 | 147,600 | — | — |
| 1999-04-06 | $13.63 | $13.62 | 106,200 | — | — |
| 1999-04-05 | $13.50 | $13.50 | 200,600 | — | — |
| 1999-04-01 | $13.50 | $13.50 | 312,400 | — | — |
| 1999-03-31 | $13.38 | $13.37 | 923,300 | — | — |
| 1999-03-30 | $14.06 | $14.06 | 4,592,500 | — | — |