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
- 1992-02-11 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 | $54.00 | $54.00 | 3,019 | — | — |
| 1999-12-30 | $50.00 | $50.00 | 4,950 | — | — |
| 1999-12-29 | $53.00 | $53.00 | 5,431 | — | — |
| 1999-12-28 | $52.00 | $52.00 | 4,050 | — | — |
| 1999-12-27 | $50.00 | $50.00 | 4,619 | — | — |
| 1999-12-23 | $50.00 | $50.00 | 9,700 | — | — |
| 1999-12-22 | $58.50 | $58.50 | 19,369 | — | — |
| 1999-12-21 | $54.00 | $54.00 | 1,150 | — | — |
| 1999-12-20 | $53.00 | $53.00 | 3,888 | — | — |
| 1999-12-17 | $52.00 | $52.00 | 4,106 | — | — |
| 1999-12-16 | $51.00 | $51.00 | 9,669 | — | — |
| 1999-12-15 | $42.50 | $42.50 | 2,206 | — | — |
| 1999-12-14 | $43.00 | $43.00 | 3,500 | — | — |
| 1999-12-13 | $44.00 | $44.00 | 1,563 | — | — |
| 1999-12-10 | $46.00 | $46.00 | 1,013 | — | — |
| 1999-12-09 | $45.00 | $45.00 | 444 | — | — |
| 1999-12-08 | $46.00 | $46.00 | 1,238 | — | — |
| 1999-12-07 | $48.00 | $48.00 | 2,988 | — | — |
| 1999-12-06 | $50.00 | $50.00 | 2,319 | — | — |
| 1999-12-03 | $50.00 | $50.00 | 3,769 | — | — |
| 1999-12-02 | $49.50 | $49.50 | 4,894 | — | — |
| 1999-12-01 | $49.00 | $49.00 | 1,294 | — | — |
| 1999-11-30 | $52.00 | $52.00 | 5,638 | — | — |
| 1999-11-29 | $51.00 | $51.00 | 6,163 | — | — |
| 1999-11-26 | $49.00 | $49.00 | 2,056 | — | — |
| 1999-11-24 | $48.50 | $48.50 | 3,681 | — | — |
| 1999-11-23 | $49.00 | $49.00 | 3,413 | — | — |
| 1999-11-22 | $47.00 | $47.00 | 2,238 | — | — |
| 1999-11-19 | $48.00 | $48.00 | 2,875 | — | — |
| 1999-11-18 | $48.00 | $48.00 | 7,819 | — | — |
| 1999-11-17 | $43.00 | $43.00 | 1,075 | — | — |
| 1999-11-16 | $39.50 | $39.50 | 1,888 | — | — |
| 1999-11-15 | $42.00 | $42.00 | 1,888 | — | — |
| 1999-11-12 | $41.00 | $41.00 | 1,619 | — | — |
| 1999-11-11 | $40.00 | $40.00 | 1,013 | — | — |
| 1999-11-10 | $37.00 | $37.00 | 1,613 | — | — |
| 1999-11-09 | $38.00 | $38.00 | 794 | — | — |
| 1999-11-08 | $39.00 | $39.00 | 1,619 | — | — |
| 1999-11-05 | $38.50 | $38.50 | 269 | — | — |
| 1999-11-04 | $38.00 | $38.00 | 1,606 | — | — |
| 1999-11-03 | $37.00 | $37.00 | 631 | — | — |
| 1999-11-02 | $38.00 | $38.00 | 763 | — | — |
| 1999-11-01 | $39.50 | $39.50 | 694 | — | — |
| 1999-10-29 | $37.00 | $37.00 | 1,050 | — | — |
| 1999-10-28 | $40.00 | $40.00 | 513 | — | — |
| 1999-10-27 | $38.00 | $38.00 | 2,375 | — | — |
| 1999-10-26 | $40.50 | $40.50 | 788 | — | — |
| 1999-10-25 | $38.00 | $38.00 | 2,744 | — | — |
| 1999-10-22 | $42.00 | $42.00 | 1,163 | — | — |
| 1999-10-21 | $40.50 | $40.50 | 1,650 | — | — |
| 1999-10-20 | $44.00 | $44.00 | 713 | — | — |
| 1999-10-19 | $44.00 | $44.00 | 838 | — | — |
| 1999-10-18 | $41.00 | $41.00 | 2,381 | — | — |
| 1999-10-15 | $42.00 | $42.00 | 644 | — | — |
| 1999-10-14 | $41.00 | $41.00 | 644 | — | — |
| 1999-10-13 | $44.00 | $44.00 | 869 | — | — |
| 1999-10-12 | $44.00 | $44.00 | 644 | — | — |
| 1999-10-11 | $45.50 | $45.50 | 81 | — | — |
| 1999-10-08 | $44.00 | $44.00 | 238 | — | — |
| 1999-10-07 | $44.50 | $44.50 | 50 | — | — |
| 1999-10-06 | $46.00 | $46.00 | 206 | — | — |
| 1999-10-05 | $46.00 | $46.00 | 869 | — | — |
| 1999-10-04 | $45.00 | $45.00 | 606 | — | — |
| 1999-10-01 | $45.00 | $45.00 | 1,738 | — | — |
| 1999-09-30 | $42.00 | $42.00 | 12,125 | — | — |
| 1999-09-29 | $46.00 | $46.00 | 4,206 | — | — |
| 1999-09-28 | $52.00 | $52.00 | 606 | — | — |
| 1999-09-27 | $53.00 | $53.00 | 2,544 | — | — |
| 1999-09-24 | $54.00 | $54.00 | 2,413 | — | — |
| 1999-09-23 | $53.00 | $53.00 | 1,225 | — | — |
| 1999-09-22 | $51.00 | $51.00 | 1,100 | — | — |
| 1999-09-21 | $55.00 | $55.00 | 1,219 | — | — |
| 1999-09-20 | $56.00 | $56.00 | 300 | — | — |
| 1999-09-17 | $55.50 | $55.50 | 388 | — | — |
| 1999-09-16 | $53.00 | $53.00 | 463 | — | — |
| 1999-09-15 | $54.50 | $54.50 | 4,219 | — | — |
| 1999-09-14 | $56.00 | $56.00 | 3,563 | — | — |
| 1999-09-13 | $54.00 | $54.00 | 613 | — | — |
| 1999-09-10 | $56.00 | $56.00 | 144 | — | — |
| 1999-09-09 | $56.00 | $56.00 | 300 | — | — |
| 1999-09-08 | $55.00 | $55.00 | 544 | — | — |
| 1999-09-07 | $54.50 | $54.50 | 700 | — | — |
| 1999-09-03 | $57.00 | $57.00 | 19 | — | — |
| 1999-09-02 | $58.00 | $58.00 | 350 | — | — |
| 1999-09-01 | $57.00 | $57.00 | 1,800 | — | — |
| 1999-08-31 | $55.00 | $55.00 | 2,031 | — | — |
| 1999-08-30 | $55.00 | $55.00 | 5,400 | — | — |
| 1999-08-27 | $53.00 | $53.00 | 1,263 | — | — |
| 1999-08-26 | $49.50 | $49.50 | 1,119 | — | — |
| 1999-08-25 | $51.50 | $51.50 | 875 | — | — |
| 1999-08-24 | $50.00 | $50.00 | 9,825 | — | — |
| 1999-08-23 | $52.50 | $52.50 | 4,525 | — | — |
| 1999-08-20 | $55.00 | $55.00 | 1,406 | — | — |
| 1999-08-19 | $56.00 | $56.00 | 144 | — | — |
| 1999-08-18 | $58.00 | $58.00 | 1,981 | — | — |
| 1999-08-17 | $59.00 | $59.00 | 1,500 | — | — |
| 1999-08-16 | $61.00 | $61.00 | 1,106 | — | — |
| 1999-08-13 | $62.00 | $62.00 | 3,081 | — | — |
| 1999-08-12 | $66.00 | $66.00 | 13,481 | — | — |
| 1999-08-11 | $60.00 | $60.00 | 1,944 | — | — |
| 1999-08-10 | $57.00 | $57.00 | 2,113 | — | — |
| 1999-08-09 | $58.00 | $58.00 | 3,144 | — | — |
| 1999-08-06 | $55.00 | $55.00 | 4,006 | — | — |
| 1999-08-05 | $50.50 | $50.50 | 2,419 | — | — |
| 1999-08-04 | $52.00 | $52.00 | 1,263 | — | — |
| 1999-08-03 | $55.00 | $55.00 | 2,269 | — | — |
| 1999-08-02 | $54.00 | $54.00 | 856 | — | — |
| 1999-07-30 | $56.00 | $56.00 | 1,000 | — | — |
| 1999-07-29 | $59.00 | $59.00 | 1,088 | — | — |
| 1999-07-28 | $59.00 | $59.00 | 2,456 | — | — |
| 1999-07-27 | $61.00 | $61.00 | 4,075 | — | — |
| 1999-07-26 | $60.00 | $60.00 | 1,438 | — | — |
| 1999-07-23 | $61.00 | $61.00 | 2,550 | — | — |
| 1999-07-22 | $56.00 | $56.00 | 2,600 | — | — |
| 1999-07-21 | $58.00 | $58.00 | 756 | — | — |
| 1999-07-20 | $60.00 | $60.00 | 6,706 | — | — |
| 1999-07-19 | $56.00 | $56.00 | 4,044 | — | — |
| 1999-07-16 | $53.00 | $53.00 | 519 | — | — |
| 1999-07-15 | $52.00 | $52.00 | 1,119 | — | — |
| 1999-07-14 | $49.50 | $49.50 | 425 | — | — |
| 1999-07-13 | $51.00 | $51.00 | 206 | — | — |
| 1999-07-12 | $50.00 | $50.00 | 2,375 | — | — |
| 1999-07-09 | $51.00 | $51.00 | 994 | — | — |
| 1999-07-08 | $50.00 | $50.00 | 956 | — | — |
| 1999-07-07 | $53.00 | $53.00 | 269 | — | — |
| 1999-07-06 | $54.00 | $54.00 | 1,019 | — | — |
| 1999-07-02 | $53.00 | $53.00 | 925 | — | — |
| 1999-07-01 | $53.00 | $53.00 | 825 | — | — |
| 1999-06-30 | $57.00 | $57.00 | 200 | — | — |
| 1999-06-29 | $56.00 | $56.00 | 956 | — | — |
| 1999-06-28 | $55.50 | $55.50 | 3,256 | — | — |
| 1999-06-25 | $55.00 | $55.00 | 1,063 | — | — |
| 1999-06-24 | $54.00 | $54.00 | 1,294 | — | — |
| 1999-06-23 | $51.00 | $51.00 | 1,594 | — | — |
| 1999-06-22 | $55.00 | $55.00 | 550 | — | — |
| 1999-06-21 | $55.00 | $55.00 | 1,281 | — | — |
| 1999-06-18 | $56.50 | $56.50 | 1,119 | — | — |
| 1999-06-17 | $58.00 | $58.00 | 1,269 | — | — |
| 1999-06-16 | $59.00 | $59.00 | 550 | — | — |
| 1999-06-15 | $58.50 | $58.50 | 2,019 | — | — |
| 1999-06-14 | $54.00 | $54.00 | 1,975 | — | — |
| 1999-06-11 | $57.00 | $57.00 | 1,381 | — | — |
| 1999-06-10 | $56.00 | $56.00 | 1,513 | — | — |
| 1999-06-09 | $57.50 | $57.50 | 1,550 | — | — |
| 1999-06-08 | $56.00 | $56.00 | 1,688 | — | — |
| 1999-06-07 | $56.00 | $56.00 | 3,075 | — | — |
| 1999-06-04 | $59.50 | $59.50 | 5,688 | — | — |
| 1999-06-03 | $59.00 | $59.00 | 14,381 | — | — |
| 1999-06-02 | $53.00 | $53.00 | 5,913 | — | — |
| 1999-06-01 | $50.00 | $50.00 | 3,931 | — | — |
| 1999-05-28 | $48.00 | $48.00 | 2,338 | — | — |
| 1999-05-27 | $48.00 | $48.00 | 1,525 | — | — |
| 1999-05-26 | $47.00 | $47.00 | 2,438 | — | — |
| 1999-05-25 | $47.00 | $47.00 | 3,969 | — | — |
| 1999-05-24 | $54.00 | $54.00 | 12,375 | — | — |
| 1999-05-21 | $62.00 | $62.00 | 19,713 | — | — |
| 1999-05-20 | $48.00 | $48.00 | 13,900 | — | — |
| 1999-05-19 | $37.00 | $37.00 | 3,200 | — | — |
| 1999-05-18 | $35.00 | $35.00 | 1,406 | — | — |
| 1999-05-17 | $37.00 | $37.00 | 1,113 | — | — |
| 1999-05-14 | $37.50 | $37.50 | 1,569 | — | — |
| 1999-05-13 | $38.00 | $38.00 | 481 | — | — |
| 1999-05-12 | $38.50 | $38.50 | 1,025 | — | — |
| 1999-05-11 | $39.00 | $39.00 | 2,081 | — | — |
| 1999-05-10 | $40.00 | $40.00 | 1,425 | — | — |
| 1999-05-07 | $38.00 | $38.00 | 1,394 | — | — |
| 1999-05-06 | $40.00 | $40.00 | 8,138 | — | — |
| 1999-05-05 | $32.00 | $32.00 | 813 | — | — |
| 1999-05-04 | $33.00 | $33.00 | 1,275 | — | — |
| 1999-05-03 | $32.00 | $32.00 | 1,656 | — | — |
| 1999-04-30 | $32.00 | $32.00 | 300 | — | — |
| 1999-04-29 | $33.00 | $33.00 | 1,619 | — | — |
| 1999-04-28 | $33.00 | $33.00 | 2,488 | — | — |
| 1999-04-27 | $35.00 | $35.00 | 1,481 | — | — |
| 1999-04-26 | $33.50 | $33.50 | 1,269 | — | — |
| 1999-04-23 | $32.00 | $32.00 | 1,200 | — | — |
| 1999-04-22 | $32.00 | $32.00 | 2,206 | — | — |
| 1999-04-21 | $32.00 | $32.00 | 2,831 | — | — |
| 1999-04-20 | $32.00 | $32.00 | 1,313 | — | — |
| 1999-04-19 | $31.00 | $31.00 | 1,731 | — | — |
| 1999-04-16 | $30.50 | $30.50 | 688 | — | — |
| 1999-04-15 | $31.50 | $31.50 | 2,913 | — | — |
| 1999-04-14 | $30.00 | $30.00 | 2,569 | — | — |
| 1999-04-13 | $32.00 | $32.00 | 2,231 | — | — |
| 1999-04-12 | $28.50 | $28.50 | 1,656 | — | — |
| 1999-04-09 | $32.00 | $32.00 | 1,038 | — | — |
| 1999-04-08 | $31.00 | $31.00 | 2,613 | — | — |
| 1999-04-07 | $32.00 | $32.00 | 1,469 | — | — |
| 1999-04-06 | $32.00 | $32.00 | 1,088 | — | — |
| 1999-04-05 | $30.00 | $30.00 | 1,594 | — | — |
| 1999-04-01 | $34.00 | $34.00 | 375 | — | — |
| 1999-03-31 | $33.00 | $33.00 | 1,681 | — | — |
| 1999-03-30 | $32.00 | $32.00 | 1,719 | — | — |
| 1999-03-29 | $32.00 | $32.00 | 1,581 | — | — |
| 1999-03-26 | $32.00 | $32.00 | 569 | — | — |
| 1999-03-25 | $30.00 | $30.00 | 4,181 | — | — |
| 1999-03-24 | $34.00 | $34.00 | 6 | — | — |
| 1999-03-23 | $34.00 | $34.00 | 813 | — | — |
| 1999-03-22 | $33.00 | $33.00 | 1,644 | — | — |
| 1999-03-19 | $40.00 | $40.00 | 450 | — | — |
| 1999-03-18 | $40.00 | $40.00 | 2,381 | — | — |
| 1999-03-17 | $39.50 | $39.50 | 2,763 | — | — |
| 1999-03-16 | $39.00 | $39.00 | 7,569 | — | — |
| 1999-03-15 | $36.00 | $36.00 | 2,369 | — | — |
| 1999-03-12 | $33.00 | $33.00 | 4,244 | — | — |
| 1999-03-11 | $33.00 | $33.00 | 4,238 | — | — |
| 1999-03-10 | $30.00 | $30.00 | 1,419 | — | — |
| 1999-03-09 | $32.00 | $32.00 | 1,181 | — | — |
| 1999-03-08 | $31.00 | $31.00 | 831 | — | — |
| 1999-03-05 | $32.50 | $32.50 | 1,044 | — | — |
| 1999-03-04 | $32.50 | $32.50 | 1,644 | — | — |
| 1999-03-03 | $30.00 | $30.00 | 2,775 | — | — |
| 1999-03-02 | $31.00 | $31.00 | 769 | — | — |
| 1999-03-01 | $32.00 | $32.00 | 963 | — | — |
| 1999-02-26 | $32.50 | $32.50 | 344 | — | — |
| 1999-02-25 | $32.00 | $32.00 | 900 | — | — |
| 1999-02-24 | $33.00 | $33.00 | 3,575 | — | — |
| 1999-02-23 | $33.50 | $33.50 | 1,069 | — | — |
| 1999-02-22 | $33.00 | $33.00 | 944 | — | — |
| 1999-02-19 | $33.00 | $33.00 | 225 | — | — |
| 1999-02-18 | $32.50 | $32.50 | 1,731 | — | — |
| 1999-02-17 | $32.00 | $32.00 | 469 | — | — |
| 1999-02-16 | $32.00 | $32.00 | 2,713 | — | — |
| 1999-02-12 | $34.00 | $34.00 | 1,138 | — | — |
| 1999-02-11 | $32.00 | $32.00 | 2,550 | — | — |
| 1999-02-10 | $32.00 | $32.00 | 1,538 | — | — |
| 1999-02-09 | $32.00 | $32.00 | 400 | — | — |
| 1999-02-08 | $33.50 | $33.50 | 2,919 | — | — |
| 1999-02-05 | $33.00 | $33.00 | 106 | — | — |
| 1999-02-04 | $34.00 | $34.00 | 838 | — | — |
| 1999-02-03 | $34.00 | $34.00 | 2,194 | — | — |
| 1999-02-02 | $34.00 | $34.00 | 1,194 | — | — |
| 1999-02-01 | $36.00 | $36.00 | 3,563 | — | — |
| 1999-01-29 | $36.00 | $36.00 | 1,025 | — | — |
| 1999-01-28 | $35.00 | $35.00 | 3,100 | — | — |
| 1999-01-27 | $36.00 | $36.00 | 2,894 | — | — |
| 1999-01-26 | $37.50 | $37.50 | 1,250 | — | — |
| 1999-01-25 | $37.00 | $37.00 | 1,019 | — | — |
| 1999-01-22 | $39.00 | $39.00 | 463 | — | — |
| 1999-01-21 | $38.00 | $38.00 | 2,881 | — | — |
| 1999-01-20 | $40.00 | $40.00 | 1,350 | — | — |
| 1999-01-19 | $42.00 | $42.00 | 2,206 | — | — |
| 1999-01-15 | $39.00 | $39.00 | 1,256 | — | — |
| 1999-01-14 | $40.00 | $40.00 | 1,688 | — | — |
| 1999-01-13 | $40.00 | $40.00 | 4,075 | — | — |
| 1999-01-12 | $40.00 | $40.00 | 3,219 | — | — |
| 1999-01-11 | $44.00 | $44.00 | 2,144 | — | — |
| 1999-01-08 | $46.00 | $46.00 | 463 | — | — |
| 1999-01-07 | $46.00 | $46.00 | 663 | — | — |
| 1999-01-06 | $47.00 | $47.00 | 5,088 | — | — |
| 1999-01-05 | $47.50 | $47.50 | 4,006 | — | — |
| 1999-01-04 | $42.00 | $42.00 | 2,825 | — | — |