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
- 1998-10-07 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 | $40.50 | $41.33 | 8,300 |
| 1999-12-30 | $40.31 | $41.14 | 11,500 |
| 1999-12-29 | $40.13 | $40.95 | 7,900 |
| 1999-12-28 | $40.25 | $41.08 | 6,600 |
| 1999-12-27 | $40.44 | $41.27 | 20,700 |
| 1999-12-23 | $41.75 | $42.61 | 23,500 |
| 1999-12-22 | $40.50 | $41.33 | 18,600 |
| 1999-12-21 | $39.00 | $39.80 | 9,600 |
| 1999-12-20 | $39.31 | $40.12 | 34,300 |
| 1999-12-17 | $40.75 | $41.59 | 30,100 |
| 1999-12-16 | $39.19 | $39.99 | 56,500 |
| 1999-12-15 | $37.50 | $38.27 | 14,200 |
| 1999-12-14 | $38.50 | $39.29 | 94,100 |
| 1999-12-13 | $38.75 | $39.54 | 35,900 |
| 1999-12-10 | $37.50 | $38.27 | 31,700 |
| 1999-12-09 | $38.19 | $38.97 | 34,800 |
| 1999-12-08 | $38.13 | $38.91 | 221,800 |
| 1999-12-07 | $35.63 | $36.36 | 19,200 |
| 1999-12-06 | $35.25 | $35.97 | 23,900 |
| 1999-12-03 | $34.63 | $35.33 | 19,700 |
| 1999-12-02 | $34.00 | $34.70 | 15,400 |
| 1999-12-01 | $34.31 | $35.02 | 23,600 |
| 1999-11-30 | $33.88 | $34.57 | 12,300 |
| 1999-11-29 | $34.56 | $35.27 | 8,400 |
| 1999-11-26 | $34.25 | $34.95 | 12,200 |
| 1999-11-24 | $33.69 | $34.38 | 30,200 |
| 1999-11-23 | $34.13 | $34.82 | 21,600 |
| 1999-11-22 | $34.31 | $35.02 | 3,000 |
| 1999-11-19 | $33.13 | $33.80 | 10,100 |
| 1999-11-18 | $33.25 | $33.93 | 158,400 |
| 1999-11-17 | $33.25 | $33.93 | 26,400 |
| 1999-11-16 | $33.56 | $34.25 | 8,100 |
| 1999-11-15 | $34.13 | $34.82 | 12,200 |
| 1999-11-12 | $34.38 | $35.08 | 18,400 |
| 1999-11-11 | $34.44 | $35.14 | 42,900 |
| 1999-11-10 | $33.31 | $34.00 | 1,468,200 |
| 1999-11-09 | $31.88 | $32.53 | 44,200 |
| 1999-11-08 | $31.13 | $31.76 | 23,700 |
| 1999-11-05 | $30.56 | $31.19 | 9,200 |
| 1999-11-04 | $30.19 | $30.81 | 19,100 |
| 1999-11-03 | $30.00 | $30.62 | 33,100 |
| 1999-11-02 | $30.19 | $30.81 | 17,200 |
| 1999-11-01 | $30.94 | $31.57 | 47,900 |
| 1999-10-29 | $31.13 | $31.76 | 22,000 |
| 1999-10-28 | $30.50 | $31.13 | 19,500 |
| 1999-10-27 | $30.94 | $31.57 | 13,900 |
| 1999-10-26 | $31.06 | $31.70 | 96,600 |
| 1999-10-25 | $31.69 | $32.34 | 12,300 |
| 1999-10-22 | $32.25 | $32.91 | 22,100 |
| 1999-10-21 | $32.31 | $32.97 | 7,300 |
| 1999-10-20 | $32.50 | $33.17 | 8,700 |
| 1999-10-19 | $32.50 | $33.17 | 13,400 |
| 1999-10-18 | $32.00 | $32.66 | 4,800 |
| 1999-10-15 | $31.94 | $32.59 | 11,400 |
| 1999-10-14 | $33.25 | $33.93 | 11,800 |
| 1999-10-13 | $33.13 | $33.80 | 71,800 |
| 1999-10-12 | $32.25 | $32.91 | 108,900 |
| 1999-10-11 | $32.38 | $33.04 | 39,200 |
| 1999-10-08 | $32.50 | $33.17 | 32,400 |
| 1999-10-07 | $32.63 | $33.29 | 53,400 |
| 1999-10-06 | $33.31 | $34.00 | 35,500 |
| 1999-10-05 | $31.81 | $32.46 | 24,400 |
| 1999-10-04 | $31.44 | $32.08 | 24,200 |
| 1999-10-01 | $31.50 | $32.15 | 23,000 |
| 1999-09-30 | $31.44 | $32.08 | 19,600 |
| 1999-09-29 | $30.69 | $31.32 | 136,700 |
| 1999-09-28 | $30.81 | $31.44 | 17,700 |
| 1999-09-27 | $30.56 | $31.19 | 83,300 |
| 1999-09-24 | $30.63 | $31.25 | 48,600 |
| 1999-09-23 | $30.31 | $30.93 | 80,900 |
| 1999-09-22 | $30.50 | $31.13 | 14,100 |
| 1999-09-21 | $29.81 | $30.42 | 18,400 |
| 1999-09-20 | $30.50 | $31.13 | 10,900 |
| 1999-09-17 | $31.19 | $31.83 | 8,300 |
| 1999-09-16 | $30.25 | $30.87 | 34,100 |
| 1999-09-15 | $29.75 | $30.36 | 12,500 |
| 1999-09-14 | $30.50 | $31.13 | 17,200 |
| 1999-09-13 | $31.63 | $32.27 | 19,500 |
| 1999-09-10 | $31.69 | $32.34 | 20,500 |
| 1999-09-09 | $32.50 | $33.17 | 70,200 |
| 1999-09-08 | $32.88 | $33.55 | 18,900 |
| 1999-09-07 | $32.75 | $33.42 | 12,300 |
| 1999-09-03 | $32.63 | $33.29 | 20,800 |
| 1999-09-02 | $32.81 | $33.49 | 26,000 |
| 1999-09-01 | $33.25 | $33.93 | 2,100 |
| 1999-08-31 | $33.19 | $33.87 | 5,200 |
| 1999-08-30 | $33.00 | $33.68 | 7,000 |
| 1999-08-27 | $33.88 | $34.57 | 57,700 |
| 1999-08-26 | $34.63 | $35.33 | 1,200 |
| 1999-08-25 | $35.31 | $36.04 | 3,200 |
| 1999-08-24 | $34.44 | $35.14 | 3,700 |
| 1999-08-23 | $34.94 | $35.65 | 3,600 |
| 1999-08-20 | $35.38 | $36.10 | 49,300 |
| 1999-08-19 | $35.00 | $35.72 | 10,700 |
| 1999-08-18 | $34.75 | $35.46 | 2,900 |
| 1999-08-17 | $34.50 | $35.21 | 2,800 |
| 1999-08-16 | $34.69 | $35.40 | 36,900 |
| 1999-08-13 | $35.31 | $36.04 | 5,200 |
| 1999-08-12 | $35.69 | $36.42 | 6,200 |
| 1999-08-11 | $35.63 | $36.36 | 11,800 |
| 1999-08-10 | $35.44 | $36.16 | 9,800 |
| 1999-08-09 | $36.13 | $36.87 | 4,700 |
| 1999-08-06 | $36.00 | $36.74 | 5,000 |
| 1999-08-05 | $36.44 | $37.18 | 5,900 |
| 1999-08-04 | $36.31 | $37.06 | 13,300 |
| 1999-08-03 | $35.81 | $36.55 | 3,200 |
| 1999-08-02 | $36.00 | $36.74 | 9,000 |
| 1999-07-30 | $35.88 | $36.61 | 12,500 |
| 1999-07-29 | $35.63 | $36.36 | 6,400 |
| 1999-07-28 | $35.31 | $36.04 | 67,300 |
| 1999-07-27 | $35.31 | $36.04 | 29,400 |
| 1999-07-26 | $35.44 | $36.16 | 24,400 |
| 1999-07-23 | $35.31 | $36.04 | 36,700 |
| 1999-07-22 | $35.48 | $36.21 | 18,600 |
| 1999-07-21 | $35.44 | $36.16 | 24,200 |
| 1999-07-20 | $35.25 | $35.97 | 4,300 |
| 1999-07-19 | $35.75 | $36.48 | 8,000 |
| 1999-07-16 | $35.38 | $36.10 | 9,300 |
| 1999-07-15 | $36.13 | $36.87 | 8,600 |
| 1999-07-14 | $35.63 | $36.36 | 18,900 |
| 1999-07-13 | $35.13 | $35.85 | 15,800 |
| 1999-07-12 | $34.38 | $35.08 | 24,100 |
| 1999-07-09 | $35.50 | $36.23 | 56,600 |
| 1999-07-08 | $37.88 | $38.65 | 24,800 |
| 1999-07-07 | $37.13 | $37.89 | 2,500 |
| 1999-07-06 | $37.44 | $38.21 | 39,600 |
| 1999-07-02 | $38.25 | $39.03 | 10,500 |
| 1999-07-01 | $38.13 | $38.91 | 39,000 |
| 1999-06-30 | $38.38 | $39.16 | 25,400 |
| 1999-06-29 | $37.72 | $38.49 | 81,900 |
| 1999-06-28 | $37.13 | $37.89 | 3,600 |
| 1999-06-25 | $37.38 | $38.14 | 13,600 |
| 1999-06-24 | $36.75 | $37.50 | 12,900 |
| 1999-06-23 | $36.75 | $37.50 | 65,500 |
| 1999-06-22 | $37.50 | $38.27 | 4,500 |
| 1999-06-21 | $38.25 | $39.03 | 66,900 |
| 1999-06-18 | $38.50 | $39.29 | 19,000 |
| 1999-06-17 | $37.69 | $38.46 | 2,800 |
| 1999-06-16 | $37.25 | $38.01 | 19,500 |
| 1999-06-15 | $36.94 | $37.69 | 17,500 |
| 1999-06-14 | $36.38 | $37.12 | 12,200 |
| 1999-06-11 | $36.69 | $37.44 | 18,200 |
| 1999-06-10 | $36.50 | $37.25 | 8,000 |
| 1999-06-09 | $37.44 | $38.21 | 11,000 |
| 1999-06-08 | $36.81 | $37.57 | 20,800 |
| 1999-06-07 | $35.94 | $36.67 | 18,600 |
| 1999-06-04 | $35.81 | $36.55 | 2,500 |
| 1999-06-03 | $36.63 | $37.38 | 26,300 |
| 1999-06-02 | $36.63 | $37.38 | 22,900 |
| 1999-06-01 | $35.75 | $36.48 | 17,100 |
| 1999-05-28 | $36.44 | $36.44 | 9,100 |
| 1999-05-27 | $35.38 | $35.37 | 5,300 |
| 1999-05-26 | $35.63 | $35.62 | 9,400 |
| 1999-05-25 | $35.31 | $35.31 | 19,900 |
| 1999-05-24 | $34.38 | $34.38 | 13,000 |
| 1999-05-21 | $34.88 | $34.88 | 3,900 |
| 1999-05-20 | $34.88 | $34.88 | 4,200 |
| 1999-05-19 | $35.88 | $35.88 | 9,200 |
| 1999-05-18 | $35.25 | $35.25 | 10,900 |
| 1999-05-17 | $34.63 | $34.63 | 56,200 |
| 1999-05-14 | $35.13 | $35.13 | 12,000 |
| 1999-05-13 | $36.06 | $36.06 | 5,500 |
| 1999-05-12 | $36.13 | $36.13 | 11,200 |
| 1999-05-11 | $35.00 | $35.00 | 17,600 |
| 1999-05-10 | $34.69 | $34.69 | 24,600 |
| 1999-05-07 | $34.75 | $34.75 | 27,400 |
| 1999-05-06 | $36.13 | $36.13 | 20,800 |
| 1999-05-05 | $36.56 | $36.56 | 60,200 |
| 1999-05-04 | $36.69 | $36.69 | 62,700 |
| 1999-05-03 | $36.88 | $36.88 | 33,400 |
| 1999-04-30 | $36.88 | $36.88 | 12,300 |
| 1999-04-29 | $37.56 | $37.56 | 7,600 |
| 1999-04-28 | $38.19 | $38.19 | 24,100 |
| 1999-04-27 | $38.88 | $38.88 | 15,100 |
| 1999-04-26 | $37.63 | $37.63 | 22,700 |
| 1999-04-23 | $36.25 | $36.25 | 14,800 |
| 1999-04-22 | $35.88 | $35.88 | 32,000 |
| 1999-04-21 | $33.88 | $33.88 | 347,400 |
| 1999-04-20 | $33.19 | $33.19 | 25,200 |
| 1999-04-19 | $34.56 | $34.56 | 27,900 |
| 1999-04-16 | $35.75 | $35.75 | 27,000 |
| 1999-04-15 | $35.31 | $35.31 | 28,900 |
| 1999-04-14 | $38.00 | $38.00 | 48,300 |
| 1999-04-13 | $37.38 | $37.38 | 41,100 |
| 1999-04-12 | $38.63 | $38.63 | 40,300 |
| 1999-04-09 | $40.00 | $40.00 | 35,400 |
| 1999-04-08 | $41.19 | $41.19 | 82,100 |
| 1999-04-07 | $40.81 | $40.81 | 57,600 |
| 1999-04-06 | $40.38 | $40.38 | 13,500 |
| 1999-04-05 | $38.94 | $38.94 | 3,100 |
| 1999-04-01 | $38.69 | $38.69 | 7,600 |
| 1999-03-31 | $38.94 | $38.94 | 7,000 |
| 1999-03-30 | $38.50 | $38.50 | 37,300 |
| 1999-03-29 | $38.88 | $38.88 | 12,000 |
| 1999-03-26 | $36.75 | $36.75 | 17,900 |
| 1999-03-25 | $38.88 | $38.88 | 28,300 |
| 1999-03-24 | $38.31 | $38.31 | 17,900 |
| 1999-03-23 | $38.00 | $38.00 | 14,800 |
| 1999-03-22 | $38.50 | $38.50 | 7,800 |
| 1999-03-19 | $39.56 | $39.56 | 15,100 |
| 1999-03-18 | $40.88 | $40.88 | 28,800 |
| 1999-03-17 | $40.13 | $40.12 | 5,600 |
| 1999-03-16 | $40.81 | $40.81 | 7,500 |
| 1999-03-15 | $40.63 | $40.62 | 13,000 |
| 1999-03-12 | $39.50 | $39.50 | 41,600 |
| 1999-03-11 | $41.06 | $41.06 | 54,700 |
| 1999-03-10 | $38.81 | $38.81 | 14,000 |
| 1999-03-09 | $40.50 | $40.50 | 13,800 |
| 1999-03-08 | $41.63 | $41.62 | 11,800 |
| 1999-03-05 | $41.75 | $41.75 | 6,200 |
| 1999-03-04 | $40.75 | $40.75 | 10,500 |
| 1999-03-03 | $39.63 | $39.63 | 6,800 |
| 1999-03-02 | $39.69 | $39.69 | 17,700 |
| 1999-03-01 | $39.25 | $39.25 | 82,000 |
| 1999-02-26 | $39.19 | $39.19 | 54,900 |
| 1999-02-25 | $38.88 | $38.88 | 24,000 |
| 1999-02-24 | $38.88 | $38.88 | 50,700 |
| 1999-02-23 | $37.31 | $37.31 | 32,400 |
| 1999-02-22 | $36.63 | $36.63 | 17,700 |
| 1999-02-19 | $36.38 | $36.38 | 26,500 |
| 1999-02-18 | $37.38 | $37.38 | 57,800 |
| 1999-02-17 | $38.25 | $38.25 | 80,000 |
| 1999-02-16 | $39.50 | $39.50 | 80,600 |
| 1999-02-12 | $40.00 | $40.00 | 34,900 |
| 1999-02-11 | $39.94 | $39.94 | 40,200 |
| 1999-02-10 | $39.56 | $39.56 | 101,100 |
| 1999-02-09 | $40.38 | $40.38 | 7,900 |
| 1999-02-08 | $40.38 | $40.38 | 41,000 |
| 1999-02-05 | $43.25 | $43.25 | 45,400 |
| 1999-02-04 | $45.13 | $45.13 | 56,000 |
| 1999-02-03 | $45.94 | $45.94 | 4,900 |
| 1999-02-02 | $45.06 | $45.06 | 20,400 |
| 1999-02-01 | $45.00 | $45.00 | 14,800 |
| 1999-01-29 | $44.25 | $44.25 | 2,300 |
| 1999-01-28 | $44.00 | $44.00 | 103,600 |
| 1999-01-27 | $43.56 | $43.56 | 30,700 |
| 1999-01-26 | $44.19 | $44.19 | 64,900 |
| 1999-01-25 | $44.38 | $44.38 | 73,600 |
| 1999-01-22 | $43.88 | $43.88 | 119,000 |
| 1999-01-21 | $43.38 | $43.37 | 14,000 |
| 1999-01-20 | $44.50 | $44.50 | 4,800 |
| 1999-01-19 | $44.94 | $44.94 | 115,500 |
| 1999-01-15 | $44.94 | $44.94 | 20,500 |
| 1999-01-14 | $43.50 | $43.50 | 78,600 |
| 1999-01-13 | $43.63 | $43.62 | 103,200 |
| 1999-01-12 | $43.00 | $43.00 | 8,400 |
| 1999-01-11 | $44.50 | $44.50 | 67,200 |
| 1999-01-08 | $44.50 | $44.50 | 23,600 |
| 1999-01-07 | $41.75 | $41.75 | 22,500 |
| 1999-01-06 | $40.00 | $40.00 | 40,200 |
| 1999-01-05 | $40.38 | $40.38 | 19,100 |
| 1999-01-04 | $43.00 | $43.00 | 33,600 |