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
- 1999-04-26 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 | $84.69 | $84.69 | 6,840 | — | — |
| 1999-12-30 | $77.50 | $77.50 | 26,050 | — | — |
| 1999-12-29 | $88.13 | $88.13 | 31,220 | — | — |
| 1999-12-28 | $69.38 | $69.38 | 13,140 | — | — |
| 1999-12-27 | $70.00 | $70.00 | 12,800 | — | — |
| 1999-12-23 | $71.25 | $71.25 | 27,280 | — | — |
| 1999-12-22 | $70.63 | $70.63 | 38,350 | — | — |
| 1999-12-21 | $78.44 | $78.44 | 20,550 | — | — |
| 1999-12-20 | $80.63 | $80.63 | 21,640 | — | — |
| 1999-12-17 | $80.63 | $80.63 | 42,550 | — | — |
| 1999-12-16 | $77.50 | $77.50 | 28,880 | — | — |
| 1999-12-15 | $90.31 | $90.31 | 81,400 | — | — |
| 1999-12-14 | $97.50 | $97.50 | 70,990 | — | — |
| 1999-12-13 | $75.94 | $75.94 | 57,550 | — | — |
| 1999-12-10 | $74.38 | $74.38 | 51,640 | — | — |
| 1999-12-09 | $66.25 | $66.25 | 61,160 | — | — |
| 1999-12-08 | $71.25 | $71.25 | 79,450 | — | — |
| 1999-12-07 | $70.00 | $70.00 | 119,210 | — | — |
| 1999-12-06 | $58.75 | $58.75 | 65,830 | — | — |
| 1999-12-03 | $52.50 | $52.50 | 40,570 | — | — |
| 1999-12-02 | $52.50 | $52.50 | 44,050 | — | — |
| 1999-12-01 | $46.88 | $46.88 | 21,410 | — | — |
| 1999-11-30 | $47.81 | $47.81 | 52,860 | — | — |
| 1999-11-29 | $46.88 | $46.88 | 69,380 | — | — |
| 1999-11-26 | $53.75 | $53.75 | 39,310 | — | — |
| 1999-11-24 | $43.13 | $43.13 | 47,300 | — | — |
| 1999-11-23 | $35.00 | $35.00 | 108,770 | — | — |
| 1999-11-22 | $40.63 | $40.63 | 103,560 | — | — |
| 1999-11-19 | $46.88 | $46.88 | 240,990 | — | — |
| 1999-11-18 | $56.88 | $56.88 | 405,310 | — | — |
| 1999-11-17 | $33.75 | $33.75 | 154,660 | — | — |
| 1999-11-16 | $25.00 | $25.00 | 60,010 | — | — |
| 1999-11-15 | $26.56 | $26.56 | 148,030 | — | — |
| 1999-11-12 | $19.38 | $19.38 | 65,130 | — | — |
| 1999-11-11 | $17.50 | $17.50 | 22,880 | — | — |
| 1999-11-10 | $16.56 | $16.56 | 5,270 | — | — |
| 1999-11-09 | $16.25 | $16.25 | 26,890 | — | — |
| 1999-11-08 | $15.00 | $15.00 | 9,950 | — | — |
| 1999-11-05 | $15.00 | $15.00 | 27,830 | — | — |
| 1999-11-04 | $13.75 | $13.75 | 21,970 | — | — |
| 1999-11-03 | $13.44 | $13.44 | 9,910 | — | — |
| 1999-11-02 | $13.13 | $13.13 | 9,710 | — | — |
| 1999-11-01 | $15.00 | $15.00 | 9,070 | — | — |
| 1999-10-29 | $15.00 | $15.00 | 16,760 | — | — |
| 1999-10-28 | $13.13 | $13.13 | 19,220 | — | — |
| 1999-10-27 | $13.75 | $13.75 | 8,340 | — | — |
| 1999-10-26 | $12.19 | $12.19 | 33,610 | — | — |
| 1999-10-25 | $11.25 | $11.25 | 22,890 | — | — |
| 1999-10-22 | $13.13 | $13.13 | 9,500 | — | — |
| 1999-10-21 | $13.75 | $13.75 | 6,440 | — | — |
| 1999-10-20 | $14.06 | $14.06 | 3,010 | — | — |
| 1999-10-19 | $13.13 | $13.13 | 5,870 | — | — |
| 1999-10-18 | $13.13 | $13.13 | 3,910 | — | — |
| 1999-10-15 | $14.06 | $14.06 | 6,210 | — | — |
| 1999-10-14 | $15.00 | $15.00 | 8,390 | — | — |
| 1999-10-13 | $15.63 | $15.63 | 6,900 | — | — |
| 1999-10-12 | $15.63 | $15.63 | 5,310 | — | — |
| 1999-10-11 | $16.25 | $16.25 | 14,020 | — | — |
| 1999-10-08 | $14.38 | $14.38 | 7,480 | — | — |
| 1999-10-07 | $15.31 | $15.31 | 6,040 | — | — |
| 1999-10-06 | $14.69 | $14.69 | 10,170 | — | — |
| 1999-10-05 | $13.75 | $13.75 | 5,760 | — | — |
| 1999-10-04 | $15.31 | $15.31 | 3,810 | — | — |
| 1999-10-01 | $14.06 | $14.06 | 5,000 | — | — |
| 1999-09-30 | $13.44 | $13.44 | 6,000 | — | — |
| 1999-09-29 | $11.88 | $11.88 | 135,580 | — | — |
| 1999-09-28 | $12.19 | $12.19 | 4,450 | — | — |
| 1999-09-27 | $11.88 | $11.88 | 8,980 | — | — |
| 1999-09-24 | $14.69 | $14.69 | 16,340 | — | — |
| 1999-09-23 | $13.75 | $13.75 | 8,220 | — | — |
| 1999-09-22 | $16.25 | $16.25 | 26,760 | — | — |
| 1999-09-21 | $16.56 | $16.56 | 32,530 | — | — |
| 1999-09-20 | $15.00 | $15.00 | 38,570 | — | — |
| 1999-09-17 | $11.25 | $11.25 | 13,460 | — | — |
| 1999-09-16 | $11.09 | $11.09 | 36,470 | — | — |
| 1999-09-15 | $11.25 | $11.25 | 9,330 | — | — |
| 1999-09-14 | $11.25 | $11.25 | 76,640 | — | — |
| 1999-09-13 | $9.84 | $9.84 | 10,060 | — | — |
| 1999-09-10 | $9.84 | $9.84 | 6,990 | — | — |
| 1999-09-09 | $10.00 | $10.00 | 28,610 | — | — |
| 1999-09-08 | $10.00 | $10.00 | 12,900 | — | — |
| 1999-09-07 | $10.00 | $10.00 | 12,430 | — | — |
| 1999-09-03 | $10.00 | $10.00 | 9,450 | — | — |
| 1999-09-02 | $9.69 | $9.69 | 6,040 | — | — |
| 1999-09-01 | $9.84 | $9.84 | 8,960 | — | — |
| 1999-08-31 | $9.69 | $9.69 | 7,790 | — | — |
| 1999-08-30 | $9.38 | $9.38 | 18,820 | — | — |
| 1999-08-27 | $8.75 | $8.75 | 9,140 | — | — |
| 1999-08-26 | $8.13 | $8.13 | 10,150 | — | — |
| 1999-08-25 | $7.34 | $7.34 | 9,030 | — | — |
| 1999-08-24 | $7.50 | $7.50 | 19,900 | — | — |
| 1999-08-23 | $7.81 | $7.81 | 25,550 | — | — |
| 1999-08-20 | $6.88 | $6.88 | 1,810 | — | — |
| 1999-08-19 | $7.34 | $7.34 | 3,660 | — | — |
| 1999-08-18 | $7.19 | $7.19 | 8,410 | — | — |
| 1999-08-17 | $7.50 | $7.50 | 570 | — | — |
| 1999-08-16 | $7.50 | $7.50 | 4,910 | — | — |
| 1999-08-13 | $8.13 | $8.13 | 3,840 | — | — |
| 1999-08-12 | $8.13 | $8.13 | 1,720 | — | — |
| 1999-08-11 | $7.81 | $7.81 | 3,910 | — | — |
| 1999-08-10 | $7.97 | $7.97 | 7,030 | — | — |
| 1999-08-09 | $9.06 | $9.06 | 1,920 | — | — |
| 1999-08-06 | $8.13 | $8.13 | 7,440 | — | — |
| 1999-08-05 | $8.44 | $8.44 | 14,590 | — | — |
| 1999-08-04 | $8.44 | $8.44 | 3,530 | — | — |
| 1999-08-03 | $8.75 | $8.75 | 20,790 | — | — |
| 1999-08-02 | $10.63 | $10.63 | 2,750 | — | — |
| 1999-07-30 | $10.63 | $10.63 | 5,920 | — | — |
| 1999-07-29 | $10.63 | $10.63 | 19,880 | — | — |
| 1999-07-28 | $10.63 | $10.63 | 21,540 | — | — |
| 1999-07-27 | $10.63 | $10.63 | 8,620 | — | — |
| 1999-07-26 | $10.47 | $10.47 | 8,180 | — | — |
| 1999-07-23 | $10.63 | $10.63 | 6,110 | — | — |
| 1999-07-22 | $10.94 | $10.94 | 23,410 | — | — |
| 1999-07-21 | $10.94 | $10.94 | 19,380 | — | — |
| 1999-07-20 | $10.94 | $10.94 | 8,810 | — | — |
| 1999-07-19 | $10.94 | $10.94 | 16,820 | — | — |
| 1999-07-16 | $11.25 | $11.25 | 9,160 | — | — |
| 1999-07-15 | $10.63 | $10.63 | 26,930 | — | — |
| 1999-07-14 | $11.25 | $11.25 | 10,350 | — | — |
| 1999-07-13 | $11.25 | $11.25 | 17,860 | — | — |
| 1999-07-12 | $10.78 | $10.78 | 6,620 | — | — |
| 1999-07-09 | $9.84 | $9.84 | 22,330 | — | — |
| 1999-07-08 | $10.63 | $10.63 | 1,660 | — | — |
| 1999-07-07 | $11.25 | $11.25 | 24,940 | — | — |
| 1999-07-06 | $10.94 | $10.94 | 23,080 | — | — |
| 1999-07-02 | $10.63 | $10.63 | 19,520 | — | — |
| 1999-07-01 | $11.25 | $11.25 | 7,740 | — | — |
| 1999-06-30 | $11.25 | $11.25 | 13,010 | — | — |
| 1999-06-29 | $11.25 | $11.25 | 23,980 | — | — |
| 1999-06-28 | $11.25 | $11.25 | 37,120 | — | — |
| 1999-06-25 | $12.50 | $12.50 | 22,810 | — | — |
| 1999-06-24 | $10.63 | $10.63 | 28,400 | — | — |
| 1999-06-23 | $11.88 | $11.88 | 74,820 | — | — |
| 1999-06-22 | $13.75 | $13.75 | 168,630 | — | — |
| 1999-06-21 | $5.63 | $5.63 | 1,100 | — | — |
| 1999-06-18 | $5.63 | $5.63 | 4,800 | — | — |
| 1999-06-17 | $5.63 | $5.63 | 5,030 | — | — |
| 1999-06-16 | $5.63 | $5.63 | 5,690 | — | — |
| 1999-06-15 | $6.25 | $6.25 | 2,840 | — | — |
| 1999-06-14 | $5.63 | $5.63 | 6,720 | — | — |
| 1999-06-11 | $6.25 | $6.25 | 2,130 | — | — |
| 1999-06-10 | $5.63 | $5.63 | 10,320 | — | — |
| 1999-06-09 | $5.78 | $5.78 | 1,000 | — | — |
| 1999-06-08 | $5.63 | $5.63 | 50,590 | — | — |
| 1999-06-07 | $5.47 | $5.47 | 110 | — | — |
| 1999-06-04 | $5.63 | $5.63 | 2,510 | — | — |
| 1999-06-03 | $5.16 | $5.16 | 2,450 | — | — |
| 1999-06-02 | $5.00 | $5.00 | 1,170 | — | — |
| 1999-06-01 | $5.63 | $5.63 | 2,440 | — | — |
| 1999-05-28 | $5.63 | $5.63 | 4,230 | — | — |
| 1999-05-27 | $5.63 | $5.63 | 1,700 | — | — |
| 1999-05-26 | $7.19 | $7.19 | 0 | — | — |
| 1999-05-25 | $7.19 | $7.19 | 110 | — | — |
| 1999-05-24 | $6.25 | $6.25 | 510 | — | — |
| 1999-05-21 | $5.94 | $5.94 | 100 | — | — |
| 1999-05-20 | $7.50 | $7.50 | 1,460 | — | — |
| 1999-05-19 | $7.50 | $7.50 | 1,280 | — | — |
| 1999-05-18 | $6.56 | $6.56 | 510 | — | — |
| 1999-05-17 | $7.19 | $7.19 | 850 | — | — |
| 1999-05-14 | $6.88 | $6.88 | 320 | — | — |
| 1999-05-13 | $6.88 | $6.88 | 710 | — | — |
| 1999-05-12 | $6.56 | $6.56 | 600 | — | — |
| 1999-05-11 | $6.56 | $6.56 | 250 | — | — |
| 1999-05-10 | $6.25 | $6.25 | 1,040 | — | — |
| 1999-05-07 | $5.94 | $5.94 | 30 | — | — |
| 1999-05-06 | $7.19 | $7.19 | 20 | — | — |
| 1999-05-05 | $7.19 | $7.19 | 250 | — | — |
| 1999-05-04 | $7.19 | $7.19 | 0 | — | — |
| 1999-05-03 | $7.19 | $7.19 | 690 | — | — |
| 1999-04-30 | $7.19 | $7.19 | 300 | — | — |
| 1999-04-29 | $5.94 | $5.94 | 310 | — | — |
| 1999-04-28 | $6.25 | $6.25 | 480 | — | — |
| 1999-04-27 | $5.94 | $5.94 | 700 | — | — |
| 1999-04-26 | $6.88 | $6.88 | 390 | — | — |