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
- 1984-02-15 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 | $43.38 | $43.38 | 141,400 |
| 1999-12-30 | $46.00 | $46.00 | 206,200 |
| 1999-12-29 | $46.25 | $46.25 | 235,200 |
| 1999-12-28 | $45.13 | $45.13 | 460,300 |
| 1999-12-27 | $43.50 | $43.50 | 238,100 |
| 1999-12-23 | $43.00 | $43.00 | 404,300 |
| 1999-12-22 | $41.75 | $41.75 | 312,400 |
| 1999-12-21 | $39.13 | $39.13 | 644,700 |
| 1999-12-20 | $37.38 | $37.38 | 220,400 |
| 1999-12-17 | $39.00 | $39.00 | 590,800 |
| 1999-12-16 | $39.06 | $39.06 | 405,000 |
| 1999-12-15 | $37.31 | $37.31 | 302,400 |
| 1999-12-14 | $38.00 | $38.00 | 219,800 |
| 1999-12-13 | $37.56 | $37.56 | 604,900 |
| 1999-12-10 | $37.38 | $37.38 | 486,000 |
| 1999-12-09 | $36.44 | $36.44 | 347,500 |
| 1999-12-08 | $37.13 | $37.13 | 761,600 |
| 1999-12-07 | $35.56 | $35.56 | 902,600 |
| 1999-12-06 | $33.88 | $33.88 | 319,700 |
| 1999-12-03 | $33.50 | $33.50 | 204,300 |
| 1999-12-02 | $33.13 | $33.13 | 248,400 |
| 1999-12-01 | $33.38 | $33.38 | 324,200 |
| 1999-11-30 | $33.75 | $33.75 | 561,400 |
| 1999-11-29 | $33.81 | $33.81 | 169,600 |
| 1999-11-26 | $33.94 | $33.94 | 61,200 |
| 1999-11-24 | $33.75 | $33.75 | 215,500 |
| 1999-11-23 | $33.88 | $33.88 | 691,000 |
| 1999-11-22 | $35.00 | $35.00 | 829,700 |
| 1999-11-19 | $34.19 | $34.19 | 522,600 |
| 1999-11-18 | $34.63 | $34.63 | 703,400 |
| 1999-11-17 | $35.25 | $35.25 | 480,900 |
| 1999-11-16 | $33.44 | $33.44 | 123,100 |
| 1999-11-15 | $33.38 | $33.38 | 182,600 |
| 1999-11-12 | $32.81 | $32.81 | 187,800 |
| 1999-11-11 | $32.88 | $32.88 | 162,000 |
| 1999-11-10 | $32.88 | $32.88 | 296,600 |
| 1999-11-09 | $33.38 | $33.38 | 837,400 |
| 1999-11-08 | $32.25 | $32.25 | 149,400 |
| 1999-11-05 | $32.50 | $32.50 | 480,400 |
| 1999-11-04 | $31.06 | $31.06 | 594,200 |
| 1999-11-03 | $30.13 | $30.13 | 143,700 |
| 1999-11-02 | $28.69 | $28.69 | 67,400 |
| 1999-11-01 | $29.50 | $29.50 | 454,600 |
| 1999-10-29 | $29.31 | $29.31 | 324,100 |
| 1999-10-28 | $28.25 | $28.25 | 196,000 |
| 1999-10-27 | $27.25 | $27.25 | 242,800 |
| 1999-10-26 | $26.63 | $26.63 | 88,500 |
| 1999-10-25 | $27.00 | $27.00 | 190,900 |
| 1999-10-22 | $27.25 | $27.25 | 191,600 |
| 1999-10-21 | $26.88 | $26.88 | 267,100 |
| 1999-10-20 | $27.13 | $27.13 | 273,300 |
| 1999-10-19 | $28.00 | $28.00 | 437,600 |
| 1999-10-18 | $27.63 | $27.63 | 277,900 |
| 1999-10-15 | $28.50 | $28.50 | 328,100 |
| 1999-10-14 | $29.13 | $29.13 | 496,900 |
| 1999-10-13 | $28.81 | $28.81 | 478,300 |
| 1999-10-12 | $30.00 | $30.00 | 1,409,200 |
| 1999-10-11 | $32.94 | $32.94 | 68,900 |
| 1999-10-08 | $33.13 | $33.13 | 137,100 |
| 1999-10-07 | $32.00 | $32.00 | 388,600 |
| 1999-10-06 | $32.75 | $32.75 | 132,900 |
| 1999-10-05 | $32.06 | $32.06 | 154,700 |
| 1999-10-04 | $32.25 | $32.25 | 543,400 |
| 1999-10-01 | $30.88 | $30.88 | 828,700 |
| 1999-09-30 | $30.50 | $30.50 | 1,072,900 |
| 1999-09-29 | $29.47 | $29.47 | 104,700 |
| 1999-09-28 | $28.25 | $28.25 | 141,000 |
| 1999-09-27 | $30.00 | $30.00 | 235,200 |
| 1999-09-24 | $28.88 | $28.88 | 379,000 |
| 1999-09-23 | $27.88 | $27.88 | 807,300 |
| 1999-09-22 | $29.75 | $29.75 | 537,300 |
| 1999-09-21 | $27.63 | $27.63 | 377,100 |
| 1999-09-20 | $29.00 | $29.00 | 508,000 |
| 1999-09-17 | $29.38 | $29.38 | 395,900 |
| 1999-09-16 | $27.63 | $27.63 | 1,519,900 |
| 1999-09-15 | $29.00 | $29.00 | 1,069,100 |
| 1999-09-14 | $32.19 | $32.19 | 529,400 |
| 1999-09-13 | $34.13 | $34.13 | 172,200 |
| 1999-09-10 | $34.63 | $34.63 | 535,500 |
| 1999-09-09 | $33.95 | $33.95 | 424,900 |
| 1999-09-08 | $33.50 | $33.50 | 504,400 |
| 1999-09-07 | $33.63 | $33.63 | 867,600 |
| 1999-09-03 | $33.75 | $33.75 | 326,300 |
| 1999-09-02 | $32.06 | $32.06 | 347,000 |
| 1999-09-01 | $33.63 | $33.63 | 464,100 |
| 1999-08-31 | $33.75 | $33.75 | 1,108,500 |
| 1999-08-30 | $32.31 | $32.31 | 434,100 |
| 1999-08-27 | $32.00 | $32.00 | 731,700 |
| 1999-08-26 | $31.63 | $31.63 | 1,041,500 |
| 1999-08-25 | $31.69 | $31.69 | 2,141,600 |
| 1999-08-24 | $29.31 | $29.31 | 422,500 |
| 1999-08-23 | $28.25 | $28.25 | 258,200 |
| 1999-08-20 | $27.50 | $27.50 | 171,000 |
| 1999-08-19 | $27.31 | $27.31 | 289,000 |
| 1999-08-18 | $26.06 | $26.06 | 165,800 |
| 1999-08-17 | $26.56 | $26.56 | 134,700 |
| 1999-08-16 | $26.88 | $26.88 | 187,900 |
| 1999-08-13 | $27.38 | $27.38 | 200,000 |
| 1999-08-12 | $26.66 | $26.66 | 166,900 |
| 1999-08-11 | $26.75 | $26.75 | 229,800 |
| 1999-08-10 | $25.81 | $25.81 | 166,700 |
| 1999-08-09 | $25.63 | $25.63 | 124,400 |
| 1999-08-06 | $26.22 | $26.22 | 159,400 |
| 1999-08-05 | $26.22 | $26.22 | 402,300 |
| 1999-08-04 | $26.97 | $26.97 | 381,300 |
| 1999-08-03 | $26.19 | $26.19 | 874,700 |
| 1999-08-02 | $25.50 | $25.50 | 599,400 |
| 1999-07-30 | $24.13 | $24.13 | 218,500 |
| 1999-07-29 | $23.00 | $23.00 | 139,200 |
| 1999-07-28 | $23.50 | $23.50 | 88,400 |
| 1999-07-27 | $23.75 | $23.75 | 250,300 |
| 1999-07-26 | $23.50 | $23.50 | 117,400 |
| 1999-07-23 | $23.50 | $23.50 | 219,800 |
| 1999-07-22 | $22.88 | $22.88 | 74,000 |
| 1999-07-21 | $23.25 | $23.25 | 270,200 |
| 1999-07-20 | $22.31 | $22.31 | 132,000 |
| 1999-07-19 | $24.00 | $24.00 | 193,600 |
| 1999-07-16 | $23.25 | $23.25 | 201,700 |
| 1999-07-15 | $24.00 | $24.00 | 220,700 |
| 1999-07-14 | $23.81 | $23.81 | 415,400 |
| 1999-07-13 | $21.81 | $21.81 | 658,700 |
| 1999-07-12 | $22.63 | $22.63 | 488,200 |
| 1999-07-09 | $23.75 | $23.75 | 739,000 |
| 1999-07-08 | $23.00 | $23.00 | 450,800 |
| 1999-07-07 | $22.22 | $22.22 | 900,800 |
| 1999-07-06 | $21.50 | $21.50 | 471,100 |
| 1999-07-02 | $20.25 | $20.25 | 608,600 |
| 1999-07-01 | $20.08 | $20.08 | 1,764,900 |
| 1999-06-30 | $20.69 | $20.69 | 1,668,400 |
| 1999-06-29 | $19.13 | $19.13 | 818,100 |
| 1999-06-28 | $18.50 | $18.50 | 977,800 |
| 1999-06-25 | $16.81 | $16.81 | 342,600 |
| 1999-06-24 | $17.00 | $17.00 | 647,600 |
| 1999-06-23 | $16.88 | $16.88 | 749,100 |
| 1999-06-22 | $16.19 | $16.19 | 456,900 |
| 1999-06-21 | $15.75 | $15.75 | 232,800 |
| 1999-06-18 | $15.69 | $15.69 | 815,300 |
| 1999-06-17 | $14.81 | $14.81 | 66,100 |
| 1999-06-16 | $14.88 | $14.88 | 389,800 |
| 1999-06-15 | $14.44 | $14.44 | 42,600 |
| 1999-06-14 | $14.25 | $14.25 | 53,300 |
| 1999-06-11 | $14.00 | $14.00 | 51,900 |
| 1999-06-10 | $14.06 | $14.06 | 157,600 |
| 1999-06-09 | $14.31 | $14.31 | 81,300 |
| 1999-06-08 | $13.81 | $13.81 | 153,700 |
| 1999-06-07 | $14.13 | $14.13 | 96,100 |
| 1999-06-04 | $14.06 | $14.06 | 126,900 |
| 1999-06-03 | $14.19 | $14.19 | 121,300 |
| 1999-06-02 | $14.50 | $14.50 | 75,300 |
| 1999-06-01 | $13.94 | $13.94 | 105,500 |
| 1999-05-28 | $14.38 | $14.38 | 415,400 |
| 1999-05-27 | $13.81 | $13.81 | 42,600 |
| 1999-05-26 | $13.94 | $13.94 | 108,800 |
| 1999-05-25 | $14.00 | $14.00 | 214,900 |
| 1999-05-24 | $13.50 | $13.50 | 179,200 |
| 1999-05-21 | $13.56 | $13.56 | 126,000 |
| 1999-05-20 | $13.69 | $13.69 | 194,800 |
| 1999-05-19 | $13.63 | $13.63 | 42,700 |
| 1999-05-18 | $13.44 | $13.44 | 128,900 |
| 1999-05-17 | $13.75 | $13.75 | 360,200 |
| 1999-05-14 | $14.00 | $14.00 | 179,300 |
| 1999-05-13 | $14.06 | $14.06 | 261,900 |
| 1999-05-12 | $14.06 | $14.06 | 182,000 |
| 1999-05-11 | $13.13 | $13.13 | 186,000 |
| 1999-05-10 | $12.13 | $12.13 | 147,600 |
| 1999-05-07 | $11.69 | $11.69 | 262,700 |
| 1999-05-06 | $11.50 | $11.50 | 140,700 |
| 1999-05-05 | $12.50 | $12.50 | 101,900 |
| 1999-05-04 | $12.44 | $12.44 | 62,100 |
| 1999-05-03 | $12.94 | $12.94 | 93,000 |
| 1999-04-30 | $13.00 | $13.00 | 115,200 |
| 1999-04-29 | $12.81 | $12.81 | 108,500 |
| 1999-04-28 | $12.88 | $12.88 | 95,000 |
| 1999-04-27 | $13.38 | $13.38 | 161,900 |
| 1999-04-26 | $13.13 | $13.13 | 87,300 |
| 1999-04-23 | $13.13 | $13.13 | 231,500 |
| 1999-04-22 | $13.13 | $13.13 | 90,700 |
| 1999-04-21 | $12.94 | $12.94 | 404,300 |
| 1999-04-20 | $12.25 | $12.25 | 232,200 |
| 1999-04-19 | $12.88 | $12.88 | 447,500 |
| 1999-04-16 | $14.00 | $14.00 | 142,300 |
| 1999-04-15 | $14.44 | $14.44 | 262,800 |
| 1999-04-14 | $14.50 | $14.50 | 57,500 |
| 1999-04-13 | $14.38 | $14.38 | 135,500 |
| 1999-04-12 | $14.38 | $14.38 | 189,000 |
| 1999-04-09 | $13.63 | $13.63 | 304,200 |
| 1999-04-08 | $14.25 | $14.25 | 138,900 |
| 1999-04-07 | $14.25 | $14.25 | 116,300 |
| 1999-04-06 | $14.75 | $14.75 | 52,200 |
| 1999-04-05 | $14.94 | $14.94 | 48,400 |
| 1999-04-01 | $15.13 | $15.13 | 194,200 |
| 1999-03-31 | $14.75 | $14.75 | 172,100 |
| 1999-03-30 | $14.56 | $14.56 | 108,000 |
| 1999-03-29 | $15.31 | $15.31 | 101,700 |
| 1999-03-26 | $14.50 | $14.50 | 53,300 |
| 1999-03-25 | $14.50 | $14.50 | 201,600 |
| 1999-03-24 | $15.00 | $15.00 | 155,300 |
| 1999-03-23 | $14.75 | $14.75 | 259,100 |
| 1999-03-22 | $15.75 | $15.75 | 75,400 |
| 1999-03-19 | $15.69 | $15.69 | 73,900 |
| 1999-03-18 | $16.06 | $16.06 | 167,200 |
| 1999-03-17 | $16.00 | $16.00 | 119,700 |
| 1999-03-16 | $15.63 | $15.63 | 210,100 |
| 1999-03-15 | $16.50 | $16.50 | 102,200 |
| 1999-03-12 | $16.50 | $16.50 | 247,700 |
| 1999-03-11 | $16.69 | $16.69 | 756,500 |
| 1999-03-10 | $16.63 | $16.62 | 828,300 |
| 1999-03-09 | $15.00 | $15.00 | 227,600 |
| 1999-03-08 | $14.47 | $14.47 | 60,300 |
| 1999-03-05 | $14.50 | $14.50 | 82,500 |
| 1999-03-04 | $14.00 | $14.00 | 65,400 |
| 1999-03-03 | $13.94 | $13.94 | 103,600 |
| 1999-03-02 | $13.94 | $13.94 | 105,800 |
| 1999-03-01 | $14.31 | $14.31 | 300,000 |
| 1999-02-26 | $13.88 | $13.87 | 176,600 |
| 1999-02-25 | $14.13 | $14.13 | 76,800 |
| 1999-02-24 | $14.38 | $14.38 | 244,100 |
| 1999-02-23 | $14.63 | $14.63 | 403,000 |
| 1999-02-22 | $14.25 | $14.25 | 156,800 |
| 1999-02-19 | $14.19 | $14.19 | 48,800 |
| 1999-02-18 | $14.13 | $14.13 | 93,300 |
| 1999-02-17 | $13.75 | $13.75 | 91,400 |
| 1999-02-16 | $14.13 | $14.13 | 107,400 |
| 1999-02-12 | $14.13 | $14.13 | 179,600 |
| 1999-02-11 | $15.06 | $15.06 | 351,500 |
| 1999-02-10 | $13.75 | $13.75 | 226,100 |
| 1999-02-09 | $13.25 | $13.25 | 150,300 |
| 1999-02-08 | $13.81 | $13.81 | 89,700 |
| 1999-02-05 | $13.63 | $13.63 | 114,700 |
| 1999-02-04 | $13.88 | $13.87 | 111,100 |
| 1999-02-03 | $14.31 | $14.31 | 65,200 |
| 1999-02-02 | $14.25 | $14.25 | 136,800 |
| 1999-02-01 | $14.50 | $14.50 | 397,000 |
| 1999-01-29 | $14.38 | $14.38 | 53,100 |
| 1999-01-28 | $14.56 | $14.56 | 89,400 |
| 1999-01-27 | $14.31 | $14.31 | 99,900 |
| 1999-01-26 | $14.44 | $14.44 | 84,900 |
| 1999-01-25 | $14.44 | $14.44 | 67,700 |
| 1999-01-22 | $14.50 | $14.50 | 74,400 |
| 1999-01-21 | $14.63 | $14.63 | 100,500 |
| 1999-01-20 | $14.50 | $14.50 | 111,400 |
| 1999-01-19 | $14.88 | $14.88 | 143,500 |
| 1999-01-15 | $14.88 | $14.88 | 119,800 |
| 1999-01-14 | $14.31 | $14.31 | 88,800 |
| 1999-01-13 | $14.75 | $14.75 | 145,100 |
| 1999-01-12 | $14.75 | $14.75 | 178,000 |
| 1999-01-11 | $14.50 | $14.50 | 156,000 |
| 1999-01-08 | $13.88 | $13.87 | 114,100 |
| 1999-01-07 | $14.38 | $14.38 | 285,300 |
| 1999-01-06 | $15.56 | $15.56 | 733,400 |
| 1999-01-05 | $15.00 | $15.00 | 1,291,600 |
| 1999-01-04 | $13.69 | $13.69 | 669,400 |