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
- 1993-12-16 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 | $35.75 | $35.75 | 0 | — | — |
| 1999-12-30 | $35.75 | $35.75 | 0 | — | — |
| 1999-12-29 | $35.75 | $35.75 | 0 | — | — |
| 1999-12-28 | $35.75 | $35.75 | 0 | — | — |
| 1999-12-27 | $35.75 | $35.75 | 0 | — | — |
| 1999-12-23 | $35.75 | $35.75 | 0 | — | — |
| 1999-12-22 | $35.75 | $35.75 | 0 | — | — |
| 1999-12-21 | $35.75 | $35.75 | 0 | — | — |
| 1999-12-20 | $35.75 | $35.75 | 0 | — | — |
| 1999-12-17 | $35.75 | $35.75 | 0 | — | — |
| 1999-12-16 | $35.75 | $35.75 | 0 | — | — |
| 1999-12-15 | $35.75 | $35.75 | 0 | — | — |
| 1999-12-14 | $35.75 | $35.75 | 0 | — | — |
| 1999-12-13 | $35.75 | $35.75 | 0 | — | — |
| 1999-12-10 | $35.75 | $35.75 | 0 | — | — |
| 1999-12-09 | $35.75 | $35.75 | 0 | — | — |
| 1999-12-08 | $35.75 | $35.75 | 2 | — | — |
| 1999-12-07 | $52.00 | $52.00 | 0 | — | — |
| 1999-12-06 | $52.00 | $52.00 | 0 | — | — |
| 1999-12-03 | $52.00 | $52.00 | 3 | — | — |
| 1999-12-02 | $35.75 | $35.75 | 0 | — | — |
| 1999-12-01 | $35.75 | $35.75 | 0 | — | — |
| 1999-11-30 | $35.75 | $35.75 | 0 | — | — |
| 1999-11-29 | $35.75 | $35.75 | 0 | — | — |
| 1999-11-26 | $35.75 | $35.75 | 0 | — | — |
| 1999-11-24 | $35.75 | $35.75 | 0 | — | — |
| 1999-11-23 | $35.75 | $35.75 | 0 | — | — |
| 1999-11-22 | $35.75 | $35.75 | 0 | — | — |
| 1999-11-19 | $35.75 | $35.75 | 9 | — | — |
| 1999-11-18 | $35.75 | $35.75 | 0 | — | — |
| 1999-11-17 | $35.75 | $35.75 | 0 | — | — |
| 1999-11-16 | $35.75 | $35.75 | 0 | — | — |
| 1999-11-15 | $35.75 | $35.75 | 0 | — | — |
| 1999-11-12 | $35.75 | $35.75 | 0 | — | — |
| 1999-11-11 | $35.75 | $35.75 | 8 | — | — |
| 1999-11-10 | $35.75 | $35.75 | 0 | — | — |
| 1999-11-09 | $35.75 | $35.75 | 0 | — | — |
| 1999-11-08 | $35.75 | $35.75 | 0 | — | — |
| 1999-11-05 | $35.75 | $35.75 | 0 | — | — |
| 1999-11-04 | $35.75 | $35.75 | 0 | — | — |
| 1999-11-03 | $35.75 | $35.75 | 1 | — | — |
| 1999-11-02 | $58.50 | $58.50 | 0 | — | — |
| 1999-11-01 | $58.50 | $58.50 | 0 | — | — |
| 1999-10-29 | $58.50 | $58.50 | 0 | — | — |
| 1999-10-28 | $58.50 | $58.50 | 0 | — | — |
| 1999-10-27 | $58.50 | $58.50 | 0 | — | — |
| 1999-10-26 | $58.50 | $58.50 | 0 | — | — |
| 1999-10-25 | $58.50 | $58.50 | 15 | — | — |
| 1999-10-22 | $32.50 | $32.50 | 1 | — | — |
| 1999-10-21 | $32.50 | $32.50 | 0 | — | — |
| 1999-10-20 | $32.50 | $32.50 | 0 | — | — |
| 1999-10-19 | $32.50 | $32.50 | 0 | — | — |
| 1999-10-18 | $32.50 | $32.50 | 4 | — | — |
| 1999-10-15 | $32.50 | $32.50 | 2 | — | — |
| 1999-10-14 | $32.50 | $32.50 | 0 | — | — |
| 1999-10-13 | $32.50 | $32.50 | 4 | — | — |
| 1999-10-12 | $32.50 | $32.50 | 0 | — | — |
| 1999-10-11 | $32.50 | $32.50 | 0 | — | — |
| 1999-10-08 | $32.50 | $32.50 | 0 | — | — |
| 1999-10-07 | $32.50 | $32.50 | 7 | — | — |
| 1999-10-06 | $32.50 | $32.50 | 0 | — | — |
| 1999-10-05 | $32.50 | $32.50 | 3 | — | — |
| 1999-10-04 | $58.50 | $58.50 | 0 | — | — |
| 1999-10-01 | $58.50 | $58.50 | 0 | — | — |
| 1999-09-30 | $58.50 | $58.50 | 0 | — | — |
| 1999-09-29 | $58.50 | $58.50 | 0 | — | — |
| 1999-09-28 | $58.50 | $58.50 | 0 | — | — |
| 1999-09-27 | $58.50 | $58.50 | 0 | — | — |
| 1999-09-24 | $58.50 | $58.50 | 0 | — | — |
| 1999-09-23 | $58.50 | $58.50 | 0 | — | — |
| 1999-09-22 | $58.50 | $58.50 | 0 | — | — |
| 1999-09-21 | $58.50 | $58.50 | 2 | — | — |
| 1999-09-20 | $45.50 | $45.50 | 0 | — | — |
| 1999-09-17 | $45.50 | $45.50 | 62 | — | — |
| 1999-09-16 | $32.50 | $32.50 | 41 | — | — |
| 1999-09-15 | $40.30 | $40.30 | 0 | — | — |
| 1999-09-14 | $40.30 | $40.30 | 0 | — | — |
| 1999-09-13 | $40.30 | $40.30 | 4 | — | — |
| 1999-09-10 | $45.50 | $45.50 | 17 | — | — |
| 1999-09-09 | $45.50 | $45.50 | 0 | — | — |
| 1999-09-08 | $45.50 | $45.50 | 0 | — | — |
| 1999-09-07 | $45.50 | $45.50 | 0 | — | — |
| 1999-09-03 | $45.50 | $45.50 | 0 | — | — |
| 1999-09-02 | $45.50 | $45.50 | 0 | — | — |
| 1999-09-01 | $45.50 | $45.50 | 0 | — | — |
| 1999-08-31 | $45.50 | $45.50 | 0 | — | — |
| 1999-08-30 | $45.50 | $45.50 | 2 | — | — |
| 1999-08-27 | $45.50 | $45.50 | 3 | — | — |
| 1999-08-26 | $45.50 | $45.50 | 40 | — | — |
| 1999-08-25 | $65.00 | $65.00 | 43 | — | — |
| 1999-08-24 | $58.50 | $58.50 | 52,985 | — | — |
| 1999-08-23 | $52.00 | $52.00 | 0 | — | — |
| 1999-08-20 | $52.00 | $52.00 | 0 | — | — |
| 1999-08-19 | $52.00 | $52.00 | 0 | — | — |
| 1999-08-18 | $52.00 | $52.00 | 0 | — | — |
| 1999-08-17 | $52.00 | $52.00 | 0 | — | — |
| 1999-08-16 | $52.00 | $52.00 | 0 | — | — |
| 1999-08-13 | $52.00 | $52.00 | 0 | — | — |
| 1999-08-12 | $52.00 | $52.00 | 0 | — | — |
| 1999-08-11 | $52.00 | $52.00 | 0 | — | — |
| 1999-08-10 | $52.00 | $52.00 | 0 | — | — |
| 1999-08-09 | $52.00 | $52.00 | 2 | — | — |
| 1999-08-06 | $52.00 | $52.00 | 0 | — | — |
| 1999-08-05 | $52.00 | $52.00 | 0 | — | — |
| 1999-08-04 | $52.00 | $52.00 | 0 | — | — |
| 1999-08-03 | $52.00 | $52.00 | 0 | — | — |
| 1999-08-02 | $52.00 | $52.00 | 0 | — | — |
| 1999-07-30 | $52.00 | $52.00 | 2 | — | — |
| 1999-07-29 | $52.00 | $52.00 | 2 | — | — |
| 1999-07-28 | $52.00 | $52.00 | 0 | — | — |
| 1999-07-27 | $52.00 | $52.00 | 0 | — | — |
| 1999-07-26 | $52.00 | $52.00 | 4 | — | — |
| 1999-07-23 | $52.00 | $52.00 | 8 | — | — |
| 1999-07-22 | $39.00 | $39.00 | 0 | — | — |
| 1999-07-21 | $39.00 | $39.00 | 0 | — | — |
| 1999-07-20 | $39.00 | $39.00 | 0 | — | — |
| 1999-07-19 | $39.00 | $39.00 | 6 | — | — |
| 1999-07-16 | $39.00 | $39.00 | 6 | — | — |
| 1999-07-15 | $39.00 | $39.00 | 0 | — | — |
| 1999-07-14 | $39.00 | $39.00 | 3 | — | — |
| 1999-07-13 | $39.00 | $39.00 | 0 | — | — |
| 1999-07-12 | $39.00 | $39.00 | 0 | — | — |
| 1999-07-09 | $39.00 | $39.00 | 0 | — | — |
| 1999-07-08 | $39.00 | $39.00 | 0 | — | — |
| 1999-07-07 | $39.00 | $39.00 | 0 | — | — |
| 1999-07-06 | $39.00 | $39.00 | 0 | — | — |
| 1999-07-02 | $39.00 | $39.00 | 0 | — | — |
| 1999-07-01 | $39.00 | $39.00 | 0 | — | — |
| 1999-06-30 | $39.00 | $39.00 | 0 | — | — |
| 1999-06-29 | $39.00 | $39.00 | 0 | — | — |
| 1999-06-28 | $39.00 | $39.00 | 0 | — | — |
| 1999-06-25 | $39.00 | $39.00 | 0 | — | — |
| 1999-06-24 | $39.00 | $39.00 | 0 | — | — |
| 1999-06-23 | $39.00 | $39.00 | 0 | — | — |
| 1999-06-22 | $39.00 | $39.00 | 0 | — | — |
| 1999-06-21 | $39.00 | $39.00 | 3 | — | — |
| 1999-06-18 | $39.00 | $39.00 | 0 | — | — |
| 1999-06-17 | $39.00 | $39.00 | 0 | — | — |
| 1999-06-16 | $39.00 | $39.00 | 0 | — | — |
| 1999-06-15 | $39.00 | $39.00 | 0 | — | — |
| 1999-06-14 | $39.00 | $39.00 | 0 | — | — |
| 1999-06-11 | $39.00 | $39.00 | 1 | — | — |
| 1999-06-10 | $39.00 | $39.00 | 0 | — | — |
| 1999-06-09 | $39.00 | $39.00 | 0 | — | — |
| 1999-06-08 | $39.00 | $39.00 | 0 | — | — |
| 1999-06-07 | $39.00 | $39.00 | 0 | — | — |
| 1999-06-04 | $39.00 | $39.00 | 0 | — | — |
| 1999-06-03 | $39.00 | $39.00 | 0 | — | — |
| 1999-06-02 | $39.00 | $39.00 | 10 | — | — |
| 1999-06-01 | $39.00 | $39.00 | 0 | — | — |
| 1999-05-28 | $39.00 | $39.00 | 0 | — | — |
| 1999-05-27 | $39.00 | $39.00 | 0 | — | — |
| 1999-05-26 | $39.00 | $39.00 | 0 | — | — |
| 1999-05-25 | $39.00 | $39.00 | 0 | — | — |
| 1999-05-24 | $39.00 | $39.00 | 0 | — | — |
| 1999-05-21 | $39.00 | $39.00 | 0 | — | — |
| 1999-05-20 | $39.00 | $39.00 | 0 | — | — |
| 1999-05-19 | $39.00 | $39.00 | 0 | — | — |
| 1999-05-18 | $39.00 | $39.00 | 0 | — | — |
| 1999-05-17 | $39.00 | $39.00 | 0 | — | — |
| 1999-05-14 | $39.00 | $39.00 | 0 | — | — |
| 1999-05-13 | $39.00 | $39.00 | 0 | — | — |
| 1999-05-12 | $39.00 | $39.00 | 2 | — | — |
| 1999-05-11 | $39.00 | $39.00 | 0 | — | — |
| 1999-05-10 | $39.00 | $39.00 | 5 | — | — |
| 1999-05-07 | $39.00 | $39.00 | 0 | — | — |
| 1999-05-06 | $39.00 | $39.00 | 0 | — | — |
| 1999-05-05 | $39.00 | $39.00 | 0 | — | — |
| 1999-05-04 | $39.00 | $39.00 | 0 | — | — |
| 1999-05-03 | $39.00 | $39.00 | 0 | — | — |
| 1999-04-30 | $39.00 | $39.00 | 0 | — | — |
| 1999-04-29 | $39.00 | $39.00 | 0 | — | — |
| 1999-04-28 | $39.00 | $39.00 | 0 | — | — |
| 1999-04-27 | $39.00 | $39.00 | 0 | — | — |
| 1999-04-26 | $39.00 | $39.00 | 0 | — | — |
| 1999-04-23 | $39.00 | $39.00 | 0 | — | — |
| 1999-04-22 | $39.00 | $39.00 | 5 | — | — |
| 1999-04-21 | $39.00 | $39.00 | 0 | — | — |
| 1999-04-20 | $39.00 | $39.00 | 0 | — | — |
| 1999-04-19 | $39.00 | $39.00 | 1 | — | — |
| 1999-04-16 | $39.00 | $39.00 | 0 | — | — |
| 1999-04-15 | $39.00 | $39.00 | 0 | — | — |
| 1999-04-14 | $39.00 | $39.00 | 0 | — | — |
| 1999-04-13 | $39.00 | $39.00 | 0 | — | — |
| 1999-04-12 | $39.00 | $39.00 | 3 | — | — |
| 1999-04-09 | $39.00 | $39.00 | 0 | — | — |
| 1999-04-08 | $39.00 | $39.00 | 0 | — | — |
| 1999-04-07 | $39.00 | $39.00 | 5 | — | — |
| 1999-04-06 | $39.00 | $39.00 | 2 | — | — |
| 1999-04-05 | $58.50 | $58.50 | 0 | — | — |
| 1999-04-01 | $58.50 | $58.50 | 14 | — | — |
| 1999-03-31 | $39.00 | $39.00 | 1 | — | — |
| 1999-03-30 | $39.00 | $39.00 | 0 | — | — |
| 1999-03-29 | $39.00 | $39.00 | 0 | — | — |
| 1999-03-26 | $39.00 | $39.00 | 0 | — | — |
| 1999-03-25 | $39.00 | $39.00 | 27 | — | — |
| 1999-03-24 | $40.30 | $40.30 | 57 | — | — |
| 1999-03-23 | $45.50 | $45.50 | 85 | — | — |
| 1999-03-22 | $58.50 | $58.50 | 23 | — | — |
| 1999-03-19 | $65.00 | $65.00 | 0 | — | — |
| 1999-03-18 | $65.00 | $65.00 | 0 | — | — |
| 1999-03-17 | $65.00 | $65.00 | 2 | — | — |
| 1999-03-16 | $91.00 | $91.00 | 18 | — | — |
| 1999-03-15 | $65.00 | $65.00 | 8 | — | — |
| 1999-03-12 | $65.00 | $65.00 | 0 | — | — |
| 1999-03-11 | $65.00 | $65.00 | 2 | — | — |
| 1999-03-10 | $84.50 | $84.50 | 11 | — | — |
| 1999-03-09 | $97.50 | $97.50 | 15 | — | — |
| 1999-03-08 | $78.00 | $78.00 | 0 | — | — |
| 1999-03-05 | $78.00 | $78.00 | 46 | — | — |
| 1999-03-04 | $45.50 | $45.50 | 0 | — | — |
| 1999-03-03 | $45.50 | $45.50 | 0 | — | — |
| 1999-03-02 | $45.50 | $45.50 | 0 | — | — |
| 1999-03-01 | $45.50 | $45.50 | 0 | — | — |
| 1999-02-26 | $45.50 | $45.50 | 0 | — | — |
| 1999-02-25 | $45.50 | $45.50 | 0 | — | — |
| 1999-02-24 | $45.50 | $45.50 | 0 | — | — |
| 1999-02-23 | $45.50 | $45.50 | 2 | — | — |
| 1999-02-22 | $45.50 | $45.50 | 0 | — | — |
| 1999-02-19 | $45.50 | $45.50 | 0 | — | — |
| 1999-02-18 | $45.50 | $45.50 | 0 | — | — |
| 1999-02-17 | $45.50 | $45.50 | 0 | — | — |
| 1999-02-16 | $45.50 | $45.50 | 0 | — | — |
| 1999-02-12 | $45.50 | $45.50 | 0 | — | — |
| 1999-02-11 | $45.50 | $45.50 | 0 | — | — |
| 1999-02-10 | $45.50 | $45.50 | 0 | — | — |
| 1999-02-09 | $45.50 | $45.50 | 0 | — | — |
| 1999-02-08 | $45.50 | $45.50 | 0 | — | — |
| 1999-02-05 | $45.50 | $45.50 | 0 | — | — |
| 1999-02-04 | $45.50 | $45.50 | 0 | — | — |
| 1999-02-03 | $45.50 | $45.50 | 0 | — | — |
| 1999-02-02 | $45.50 | $45.50 | 0 | — | — |
| 1999-02-01 | $45.50 | $45.50 | 6 | — | — |
| 1999-01-29 | $52.00 | $52.00 | 0 | — | — |
| 1999-01-28 | $52.00 | $52.00 | 0 | — | — |
| 1999-01-27 | $52.00 | $52.00 | 0 | — | — |
| 1999-01-26 | $52.00 | $52.00 | 0 | — | — |
| 1999-01-25 | $52.00 | $52.00 | 0 | — | — |
| 1999-01-22 | $52.00 | $52.00 | 0 | — | — |
| 1999-01-21 | $52.00 | $52.00 | 0 | — | — |
| 1999-01-20 | $52.00 | $52.00 | 0 | — | — |
| 1999-01-19 | $52.00 | $52.00 | 0 | — | — |
| 1999-01-15 | $52.00 | $52.00 | 0 | — | — |
| 1999-01-14 | $52.00 | $52.00 | 0 | — | — |
| 1999-01-13 | $52.00 | $52.00 | 0 | — | — |
| 1999-01-12 | $52.00 | $52.00 | 0 | — | — |
| 1999-01-11 | $52.00 | $52.00 | 31 | — | — |
| 1999-01-08 | $52.00 | $52.00 | 0 | — | — |
| 1999-01-07 | $52.00 | $52.00 | 0 | — | — |
| 1999-01-06 | $52.00 | $52.00 | 0 | — | — |
| 1999-01-05 | $52.00 | $52.00 | 0 | — | — |
| 1999-01-04 | $52.00 | $52.00 | 0 | — | — |