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
- 1999-07-01 to 2026-07-17
- 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 | $22.63 | $22.62 | 3,000 |
| 1999-12-30 | $21.94 | $21.94 | 209,600 |
| 1999-12-29 | $22.00 | $22.00 | 131,300 |
| 1999-12-28 | $19.75 | $19.75 | 14,600 |
| 1999-12-27 | $19.75 | $19.75 | 24,700 |
| 1999-12-23 | $19.88 | $19.87 | 41,200 |
| 1999-12-22 | $20.25 | $20.25 | 25,400 |
| 1999-12-21 | $18.63 | $18.63 | 105,800 |
| 1999-12-20 | $18.50 | $18.50 | 21,000 |
| 1999-12-17 | $18.63 | $18.63 | 110,400 |
| 1999-12-16 | $18.75 | $18.75 | 11,000 |
| 1999-12-15 | $19.25 | $19.25 | 2,200 |
| 1999-12-14 | $19.00 | $19.00 | 53,800 |
| 1999-12-13 | $18.44 | $18.44 | 109,300 |
| 1999-12-10 | $18.88 | $18.88 | 56,400 |
| 1999-12-09 | $19.63 | $19.63 | 185,700 |
| 1999-12-08 | $20.88 | $20.88 | 248,500 |
| 1999-12-07 | $18.50 | $18.50 | 305,100 |
| 1999-12-06 | $16.63 | $16.62 | 40,500 |
| 1999-12-03 | $17.06 | $17.06 | 242,000 |
| 1999-12-02 | $17.13 | $17.13 | 41,900 |
| 1999-12-01 | $16.94 | $16.94 | 576,900 |
| 1999-11-30 | $16.69 | $16.69 | 833,500 |
| 1999-11-29 | $17.56 | $17.56 | 239,900 |
| 1999-11-26 | $17.13 | $17.13 | 55,600 |
| 1999-11-24 | $17.16 | $17.16 | 53,400 |
| 1999-11-23 | $17.13 | $17.13 | 250,700 |
| 1999-11-22 | $17.72 | $17.72 | 157,300 |
| 1999-11-19 | $17.88 | $17.88 | 178,600 |
| 1999-11-18 | $18.50 | $18.50 | 94,200 |
| 1999-11-17 | $19.25 | $19.25 | 488,400 |
| 1999-11-16 | $19.25 | $19.25 | 134,900 |
| 1999-11-15 | $19.50 | $19.50 | 197,800 |
| 1999-11-12 | $20.06 | $20.06 | 882,700 |
| 1999-11-11 | $19.38 | $19.38 | 2,462,300 |
| 1999-11-10 | $26.25 | $26.25 | 4,800 |
| 1999-11-09 | $26.00 | $26.00 | 15,300 |
| 1999-11-08 | $26.00 | $26.00 | 122,900 |
| 1999-11-05 | $26.38 | $26.38 | 58,800 |
| 1999-11-04 | $25.75 | $25.75 | 7,600 |
| 1999-11-03 | $25.19 | $25.19 | 62,800 |
| 1999-11-02 | $26.00 | $26.00 | 87,600 |
| 1999-11-01 | $26.13 | $26.13 | 44,900 |
| 1999-10-29 | $24.88 | $24.87 | 70,900 |
| 1999-10-28 | $25.25 | $25.25 | 16,800 |
| 1999-10-27 | $27.63 | $27.63 | 69,400 |
| 1999-10-26 | $27.31 | $27.31 | 200 |
| 1999-10-25 | $27.25 | $27.25 | 17,600 |
| 1999-10-22 | $27.44 | $27.44 | 5,100 |
| 1999-10-21 | $27.00 | $27.00 | 26,600 |
| 1999-10-20 | $27.13 | $27.13 | 200 |
| 1999-10-19 | $27.25 | $27.25 | 16,500 |
| 1999-10-18 | $25.25 | $25.25 | 41,100 |
| 1999-10-15 | $24.88 | $24.87 | 11,000 |
| 1999-10-14 | $26.75 | $26.75 | 6,200 |
| 1999-10-13 | $27.13 | $27.13 | 81,700 |
| 1999-10-12 | $25.75 | $25.75 | 162,100 |
| 1999-10-11 | $23.94 | $23.94 | 156,600 |
| 1999-10-08 | $24.13 | $24.13 | 64,500 |
| 1999-10-07 | $25.19 | $25.19 | 575,300 |
| 1999-10-06 | $23.75 | $23.75 | 442,000 |
| 1999-10-05 | $24.25 | $24.25 | 211,600 |
| 1999-10-04 | $23.75 | $23.75 | 113,300 |
| 1999-10-01 | $24.38 | $24.38 | 50,500 |
| 1999-09-30 | $25.50 | $25.50 | 202,200 |
| 1999-09-29 | $26.50 | $26.50 | 52,000 |
| 1999-09-28 | $26.63 | $26.62 | 66,100 |
| 1999-09-27 | $27.00 | $27.00 | 35,000 |
| 1999-09-24 | $27.75 | $27.75 | 88,500 |
| 1999-09-23 | $28.25 | $28.25 | 54,700 |
| 1999-09-22 | $27.38 | $27.38 | 7,000 |
| 1999-09-21 | $27.44 | $27.44 | 15,000 |
| 1999-09-20 | $26.88 | $26.88 | 42,900 |
| 1999-09-17 | $27.50 | $27.50 | 183,800 |
| 1999-09-16 | $26.25 | $26.25 | 24,600 |
| 1999-09-15 | $25.00 | $25.00 | 121,500 |
| 1999-09-14 | $26.50 | $26.50 | 20,100 |
| 1999-09-13 | $26.13 | $26.13 | 67,700 |
| 1999-09-10 | $27.38 | $27.38 | 7,300 |
| 1999-09-09 | $27.38 | $27.38 | 8,100 |
| 1999-09-08 | $28.00 | $28.00 | 42,900 |
| 1999-09-07 | $29.63 | $29.63 | 158,400 |
| 1999-09-03 | $28.75 | $28.75 | 95,300 |
| 1999-09-02 | $28.13 | $28.13 | 100,900 |
| 1999-09-01 | $28.50 | $28.50 | 19,600 |
| 1999-08-31 | $27.50 | $27.50 | 21,100 |
| 1999-08-30 | $27.25 | $27.25 | 18,900 |
| 1999-08-27 | $26.00 | $26.00 | 13,800 |
| 1999-08-26 | $26.50 | $26.50 | 4,000 |
| 1999-08-25 | $27.06 | $27.06 | 1,900 |
| 1999-08-24 | $27.38 | $27.38 | 180,900 |
| 1999-08-23 | $27.31 | $27.31 | 42,000 |
| 1999-08-20 | $26.94 | $26.94 | 27,600 |
| 1999-08-19 | $27.75 | $27.75 | 37,600 |
| 1999-08-18 | $26.50 | $26.50 | 33,800 |
| 1999-08-17 | $27.13 | $27.13 | 37,900 |
| 1999-08-16 | $26.13 | $26.13 | 16,700 |
| 1999-08-13 | $26.13 | $26.13 | 146,000 |
| 1999-08-12 | $26.38 | $26.38 | 113,700 |
| 1999-08-11 | $26.13 | $26.13 | 141,400 |
| 1999-08-10 | $25.13 | $25.12 | 74,200 |
| 1999-08-09 | $24.44 | $24.44 | 80,200 |
| 1999-08-06 | $24.00 | $24.00 | 47,500 |
| 1999-08-05 | $24.63 | $24.62 | 132,400 |
| 1999-08-04 | $24.31 | $24.31 | 95,000 |
| 1999-08-03 | $25.13 | $25.12 | 119,700 |
| 1999-08-02 | $26.50 | $26.50 | 47,300 |
| 1999-07-30 | $28.00 | $28.00 | 386,300 |
| 1999-07-29 | $28.00 | $28.00 | 71,400 |
| 1999-07-28 | $27.00 | $27.00 | 151,000 |
| 1999-07-27 | $26.63 | $26.62 | 198,500 |
| 1999-07-26 | $26.88 | $26.88 | 158,000 |
| 1999-07-23 | $27.88 | $27.88 | 153,100 |
| 1999-07-22 | $27.25 | $27.25 | 163,800 |
| 1999-07-21 | $27.88 | $27.88 | 170,000 |
| 1999-07-20 | $27.00 | $27.00 | 194,800 |
| 1999-07-19 | $27.50 | $27.50 | 493,800 |
| 1999-07-16 | $28.38 | $28.38 | 126,300 |
| 1999-07-15 | $28.50 | $28.50 | 317,500 |
| 1999-07-14 | $27.50 | $27.50 | 352,700 |
| 1999-07-13 | $27.19 | $27.19 | 159,700 |
| 1999-07-12 | $27.75 | $27.75 | 507,600 |
| 1999-07-09 | $26.25 | $26.25 | 110,300 |
| 1999-07-08 | $26.25 | $26.25 | 185,600 |
| 1999-07-07 | $25.94 | $25.94 | 485,400 |
| 1999-07-06 | $26.63 | $26.62 | 545,700 |
| 1999-07-02 | $26.38 | $26.38 | 931,800 |
| 1999-07-01 | $25.50 | $25.50 | 7,751,500 |