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
- 1999-04-27 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 | $33.50 | $33.50 | 800 |
| 1999-12-30 | $33.63 | $33.63 | 12,100 |
| 1999-12-29 | $35.00 | $35.00 | 13,000 |
| 1999-12-28 | $34.50 | $34.50 | 9,800 |
| 1999-12-27 | $34.00 | $34.00 | 17,300 |
| 1999-12-23 | $34.00 | $34.00 | 4,000 |
| 1999-12-22 | $34.00 | $34.00 | 32,300 |
| 1999-12-21 | $33.00 | $33.00 | 4,100 |
| 1999-12-20 | $31.00 | $31.00 | 2,600 |
| 1999-12-17 | $32.50 | $32.50 | 200 |
| 1999-12-16 | $33.38 | $33.38 | 36,600 |
| 1999-12-15 | $34.00 | $34.00 | 2,800 |
| 1999-12-14 | $35.00 | $35.00 | 23,900 |
| 1999-12-13 | $34.00 | $34.00 | 12,500 |
| 1999-12-10 | $33.13 | $33.13 | 5,400 |
| 1999-12-09 | $32.00 | $32.00 | 9,300 |
| 1999-12-08 | $31.25 | $31.25 | 46,800 |
| 1999-12-07 | $32.00 | $32.00 | 4,800 |
| 1999-12-06 | $33.00 | $33.00 | 1,700 |
| 1999-12-03 | $30.75 | $30.75 | 5,800 |
| 1999-12-02 | $31.00 | $31.00 | 51,400 |
| 1999-12-01 | $29.75 | $29.75 | 10,600 |
| 1999-11-30 | $29.88 | $29.87 | 700 |
| 1999-11-29 | $30.50 | $30.50 | 0 |
| 1999-11-26 | $30.50 | $30.50 | 9,700 |
| 1999-11-24 | $32.00 | $32.00 | 4,100 |
| 1999-11-23 | $35.00 | $35.00 | 1,000 |
| 1999-11-22 | $36.13 | $36.12 | 5,400 |
| 1999-11-19 | $36.00 | $36.00 | 2,400 |
| 1999-11-18 | $31.63 | $31.63 | 4,200 |
| 1999-11-17 | $30.75 | $30.75 | 10,600 |
| 1999-11-16 | $32.50 | $32.50 | 5,900 |
| 1999-11-15 | $31.50 | $31.50 | 2,200 |
| 1999-11-12 | $31.50 | $31.50 | 1,400 |
| 1999-11-11 | $32.00 | $32.00 | 14,500 |
| 1999-11-10 | $32.00 | $32.00 | 37,000 |
| 1999-11-09 | $33.00 | $33.00 | 10,400 |
| 1999-11-08 | $34.00 | $34.00 | 12,100 |
| 1999-11-05 | $33.00 | $33.00 | 100 |
| 1999-11-04 | $33.13 | $33.13 | 20,700 |
| 1999-11-03 | $31.63 | $31.63 | 21,700 |
| 1999-11-02 | $32.56 | $32.56 | 5,200 |
| 1999-11-01 | $33.50 | $33.50 | 1,400 |
| 1999-10-29 | $33.75 | $33.75 | 300 |
| 1999-10-28 | $32.50 | $32.50 | 4,200 |
| 1999-10-27 | $32.25 | $32.25 | 3,000 |
| 1999-10-26 | $32.38 | $32.38 | 17,400 |
| 1999-10-25 | $33.25 | $33.25 | 0 |
| 1999-10-22 | $33.25 | $33.25 | 7,700 |
| 1999-10-21 | $33.25 | $33.25 | 31,100 |
| 1999-10-20 | $32.00 | $32.00 | 1,100 |
| 1999-10-19 | $32.00 | $32.00 | 900 |
| 1999-10-18 | $31.25 | $31.25 | 500 |
| 1999-10-15 | $32.00 | $32.00 | 5,100 |
| 1999-10-14 | $32.88 | $32.88 | 7,300 |
| 1999-10-13 | $33.00 | $33.00 | 1,500 |
| 1999-10-12 | $31.50 | $31.50 | 3,600 |
| 1999-10-11 | $33.19 | $33.19 | 200 |
| 1999-10-08 | $33.50 | $33.50 | 13,200 |
| 1999-10-07 | $34.25 | $34.25 | 0 |
| 1999-10-06 | $34.25 | $34.25 | 1,400 |
| 1999-10-05 | $33.00 | $33.00 | 4,700 |
| 1999-10-04 | $33.75 | $33.75 | 5,300 |
| 1999-10-01 | $33.50 | $33.50 | 3,800 |
| 1999-09-30 | $34.13 | $34.12 | 1,200 |
| 1999-09-29 | $35.00 | $35.00 | 0 |
| 1999-09-28 | $35.00 | $35.00 | 0 |
| 1999-09-27 | $35.00 | $35.00 | 0 |
| 1999-09-24 | $35.00 | $35.00 | 3,800 |
| 1999-09-23 | $36.25 | $36.25 | 0 |
| 1999-09-22 | $36.25 | $36.25 | 0 |
| 1999-09-21 | $36.25 | $36.25 | 700 |
| 1999-09-20 | $36.38 | $36.38 | 0 |
| 1999-09-17 | $36.38 | $36.38 | 4,400 |
| 1999-09-16 | $36.50 | $36.50 | 0 |
| 1999-09-15 | $36.50 | $36.50 | 0 |
| 1999-09-14 | $36.50 | $36.50 | 1,400 |
| 1999-09-13 | $36.63 | $36.63 | 1,800 |
| 1999-09-10 | $37.50 | $37.50 | 0 |
| 1999-09-09 | $37.50 | $37.50 | 0 |
| 1999-09-08 | $37.50 | $37.50 | 500 |
| 1999-09-07 | $36.50 | $36.50 | 0 |
| 1999-09-03 | $36.50 | $36.50 | 0 |
| 1999-09-02 | $36.50 | $36.50 | 0 |
| 1999-09-01 | $36.50 | $36.50 | 100 |
| 1999-08-31 | $37.63 | $37.63 | 0 |
| 1999-08-30 | $37.63 | $37.63 | 0 |
| 1999-08-27 | $37.63 | $37.63 | 7,000 |
| 1999-08-26 | $38.00 | $38.00 | 1,900 |
| 1999-08-25 | $37.50 | $37.50 | 5,400 |
| 1999-08-24 | $36.50 | $36.50 | 7,700 |
| 1999-08-23 | $37.63 | $37.63 | 0 |
| 1999-08-20 | $37.63 | $37.63 | 5,600 |
| 1999-08-19 | $36.75 | $36.75 | 5,400 |
| 1999-08-18 | $36.08 | $36.08 | 1,000 |
| 1999-08-17 | $36.00 | $36.00 | 400 |
| 1999-08-16 | $36.25 | $36.25 | 0 |
| 1999-08-13 | $36.25 | $36.25 | 0 |
| 1999-08-12 | $36.25 | $36.25 | 0 |
| 1999-08-11 | $36.25 | $36.25 | 100 |
| 1999-08-10 | $35.13 | $35.13 | 6,200 |
| 1999-08-09 | $35.00 | $35.00 | 0 |
| 1999-08-06 | $35.00 | $35.00 | 12,800 |
| 1999-08-05 | $31.86 | $31.86 | 5,500 |
| 1999-08-04 | $33.00 | $33.00 | 1,300 |
| 1999-08-03 | $33.13 | $33.13 | 3,000 |
| 1999-08-02 | $35.25 | $35.25 | 2,300 |
| 1999-07-30 | $36.25 | $36.25 | 5,500 |
| 1999-07-29 | $35.50 | $35.50 | 106,800 |
| 1999-07-28 | $35.98 | $35.98 | 156,700 |
| 1999-07-27 | $37.13 | $37.13 | 1,900 |
| 1999-07-26 | $37.50 | $37.50 | 2,500 |
| 1999-07-23 | $39.00 | $39.00 | 0 |
| 1999-07-22 | $39.00 | $39.00 | 5,400 |
| 1999-07-21 | $37.75 | $37.75 | 500 |
| 1999-07-20 | $37.50 | $37.50 | 6,000 |
| 1999-07-19 | $37.00 | $37.00 | 3,000 |
| 1999-07-16 | $36.75 | $36.75 | 1,000 |
| 1999-07-15 | $37.00 | $37.00 | 2,000 |
| 1999-07-14 | $36.75 | $36.75 | 1,800 |
| 1999-07-13 | $35.30 | $35.30 | 19,000 |
| 1999-07-12 | $34.00 | $34.00 | 12,200 |
| 1999-07-09 | $34.25 | $34.25 | 3,700 |
| 1999-07-08 | $35.63 | $35.62 | 0 |
| 1999-07-07 | $35.63 | $35.62 | 300 |
| 1999-07-06 | $37.13 | $37.13 | 200 |
| 1999-07-02 | $38.00 | $38.00 | 600 |
| 1999-07-01 | $38.75 | $38.75 | 13,500 |
| 1999-06-30 | $40.63 | $40.62 | 21,900 |
| 1999-06-29 | $39.75 | $39.75 | 27,100 |
| 1999-06-28 | $40.63 | $40.62 | 0 |
| 1999-06-25 | $40.63 | $40.62 | 100 |
| 1999-06-24 | $40.63 | $40.62 | 2,500 |
| 1999-06-23 | $40.75 | $40.75 | 5,400 |
| 1999-06-22 | $42.25 | $42.25 | 700 |
| 1999-06-21 | $44.13 | $44.13 | 300 |
| 1999-06-18 | $44.25 | $44.25 | 500 |
| 1999-06-17 | $43.13 | $43.13 | 0 |
| 1999-06-16 | $43.13 | $43.13 | 1,400 |
| 1999-06-15 | $43.75 | $43.75 | 0 |
| 1999-06-14 | $43.75 | $43.75 | 1,100 |
| 1999-06-11 | $44.50 | $44.50 | 500 |
| 1999-06-10 | $45.00 | $45.00 | 1,900 |
| 1999-06-09 | $44.88 | $44.87 | 100 |
| 1999-06-08 | $43.88 | $43.87 | 10,300 |
| 1999-06-07 | $42.50 | $42.50 | 700 |
| 1999-06-04 | $43.25 | $43.25 | 1,500 |
| 1999-06-03 | $43.50 | $43.50 | 600 |
| 1999-06-02 | $40.50 | $40.50 | 200 |
| 1999-06-01 | $42.00 | $42.00 | 1,200 |
| 1999-05-28 | $41.75 | $41.75 | 0 |
| 1999-05-27 | $41.75 | $41.75 | 0 |
| 1999-05-26 | $41.75 | $41.75 | 30,500 |
| 1999-05-25 | $41.75 | $41.75 | 2,600 |
| 1999-05-24 | $43.00 | $43.00 | 500 |
| 1999-05-21 | $43.25 | $43.25 | 3,900 |
| 1999-05-20 | $42.50 | $42.50 | 1,600 |
| 1999-05-19 | $42.56 | $42.56 | 3,200 |
| 1999-05-18 | $40.75 | $40.75 | 53,900 |
| 1999-05-17 | $41.00 | $41.00 | 2,500 |
| 1999-05-14 | $42.00 | $42.00 | 4,600 |
| 1999-05-13 | $42.88 | $42.88 | 400 |
| 1999-05-12 | $42.63 | $42.63 | 6,700 |
| 1999-05-11 | $44.63 | $44.62 | 0 |
| 1999-05-10 | $44.63 | $44.62 | 2,600 |
| 1999-05-07 | $44.13 | $44.13 | 0 |
| 1999-05-06 | $44.13 | $44.13 | 7,400 |
| 1999-05-05 | $43.00 | $43.00 | 200 |
| 1999-05-04 | $44.00 | $44.00 | 600 |
| 1999-05-03 | $43.75 | $43.75 | 300 |
| 1999-04-30 | $44.25 | $44.25 | 0 |
| 1999-04-29 | $44.25 | $44.25 | 12,600 |
| 1999-04-28 | $44.75 | $44.75 | 200 |
| 1999-04-27 | $45.50 | $45.50 | 800 |