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
- 1996-10-29 to 2026-08-28
- 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 | $137.82 | $137.82 | 7,200 |
| 1999-12-30 | $135.94 | $135.94 | 8,966 |
| 1999-12-29 | $135.94 | $135.94 | 4,940 |
| 1999-12-28 | $138.75 | $138.75 | 3,240 |
| 1999-12-27 | $148.12 | $148.12 | 4,693 |
| 1999-12-23 | $140.62 | $140.62 | 3,920 |
| 1999-12-22 | $141.57 | $141.57 | 4,780 |
| 1999-12-21 | $142.50 | $142.50 | 7,526 |
| 1999-12-20 | $142.50 | $142.50 | 8,920 |
| 1999-12-17 | $150.94 | $150.94 | 6,260 |
| 1999-12-16 | $157.50 | $157.50 | 6,626 |
| 1999-12-15 | $161.25 | $161.25 | 2,680 |
| 1999-12-14 | $161.25 | $161.25 | 23,960 |
| 1999-12-13 | $158.44 | $158.44 | 13,560 |
| 1999-12-10 | $168.75 | $168.75 | 5,286 |
| 1999-12-09 | $166.87 | $166.87 | 4,320 |
| 1999-12-08 | $165.00 | $165.00 | 38,200 |
| 1999-12-07 | $165.94 | $165.94 | 5,633 |
| 1999-12-06 | $168.75 | $168.75 | 4,886 |
| 1999-12-03 | $166.87 | $166.87 | 8,593 |
| 1999-12-02 | $165.00 | $165.00 | 4,613 |
| 1999-12-01 | $161.25 | $161.25 | 6,626 |
| 1999-11-30 | $172.50 | $172.50 | 8,993 |
| 1999-11-29 | $173.44 | $173.44 | 9,160 |
| 1999-11-26 | $168.75 | $168.75 | 2,566 |
| 1999-11-24 | $166.87 | $166.87 | 9,626 |
| 1999-11-23 | $175.32 | $175.32 | 14,620 |
| 1999-11-22 | $180.00 | $180.00 | 3,486 |
| 1999-11-19 | $180.00 | $180.00 | 6,980 |
| 1999-11-18 | $174.37 | $174.37 | 5,780 |
| 1999-11-17 | $166.87 | $166.87 | 17,833 |
| 1999-11-16 | $180.00 | $180.00 | 16,013 |
| 1999-11-15 | $157.50 | $157.50 | 20,606 |
| 1999-11-12 | $142.50 | $142.50 | 2,686 |
| 1999-11-11 | $141.57 | $141.57 | 6,253 |
| 1999-11-10 | $144.37 | $144.37 | 4,653 |
| 1999-11-09 | $149.07 | $149.07 | 2,553 |
| 1999-11-08 | $148.12 | $148.12 | 5,666 |
| 1999-11-05 | $147.19 | $147.19 | 8,066 |
| 1999-11-04 | $135.00 | $135.00 | 11,146 |
| 1999-11-03 | $126.57 | $126.57 | 5,486 |
| 1999-11-02 | $127.03 | $127.03 | 5,153 |
| 1999-11-01 | $120.00 | $120.00 | 7,793 |
| 1999-10-29 | $123.75 | $123.75 | 11,966 |
| 1999-10-28 | $123.75 | $123.75 | 7,640 |
| 1999-10-27 | $130.32 | $130.32 | 27,106 |
| 1999-10-26 | $129.37 | $129.37 | 6,546 |
| 1999-10-25 | $131.25 | $131.25 | 3,653 |
| 1999-10-22 | $132.19 | $132.19 | 8,213 |
| 1999-10-21 | $131.25 | $131.25 | 1,520 |
| 1999-10-20 | $135.00 | $135.00 | 3,853 |
| 1999-10-19 | $134.07 | $134.07 | 4,760 |
| 1999-10-18 | $128.44 | $128.44 | 5,686 |
| 1999-10-15 | $135.94 | $135.94 | 5,340 |
| 1999-10-14 | $137.82 | $137.82 | 6,573 |
| 1999-10-13 | $144.37 | $144.37 | 1,000 |
| 1999-10-12 | $141.57 | $141.57 | 2,713 |
| 1999-10-11 | $150.94 | $150.94 | 3,793 |
| 1999-10-08 | $148.12 | $148.12 | 2,186 |
| 1999-10-07 | $148.12 | $148.12 | 4,300 |
| 1999-10-06 | $148.12 | $148.12 | 8,346 |
| 1999-10-05 | $150.94 | $150.94 | 20,660 |
| 1999-10-04 | $140.62 | $140.62 | 5,953 |
| 1999-10-01 | $145.32 | $145.32 | 9,640 |
| 1999-09-30 | $148.12 | $148.12 | 2,053 |
| 1999-09-29 | $144.37 | $144.37 | 3,406 |
| 1999-09-28 | $144.37 | $144.37 | 2,166 |
| 1999-09-27 | $150.00 | $150.00 | 1,820 |
| 1999-09-24 | $152.82 | $152.82 | 2,480 |
| 1999-09-23 | $150.94 | $150.94 | 1,433 |
| 1999-09-22 | $155.62 | $155.62 | 2,473 |
| 1999-09-21 | $165.00 | $165.00 | 2,200 |
| 1999-09-20 | $166.87 | $166.87 | 1,393 |
| 1999-09-17 | $170.62 | $170.62 | 1,493 |
| 1999-09-16 | $167.34 | $167.34 | 1,913 |
| 1999-09-15 | $169.69 | $169.69 | 3,400 |
| 1999-09-14 | $178.12 | $178.12 | 4,566 |
| 1999-09-13 | $166.87 | $166.87 | 6,293 |
| 1999-09-10 | $154.69 | $154.69 | 12,413 |
| 1999-09-09 | $144.37 | $144.37 | 21,106 |
| 1999-09-08 | $163.59 | $163.59 | 2,386 |
| 1999-09-07 | $164.07 | $164.07 | 3,126 |
| 1999-09-03 | $161.25 | $161.25 | 1,620 |
| 1999-09-02 | $155.62 | $155.62 | 1,973 |
| 1999-09-01 | $158.44 | $158.44 | 7,406 |
| 1999-08-31 | $161.25 | $161.25 | 3,813 |
| 1999-08-30 | $158.44 | $158.44 | 4,593 |
| 1999-08-27 | $159.37 | $159.37 | 4,500 |
| 1999-08-26 | $164.07 | $164.07 | 3,433 |
| 1999-08-25 | $170.62 | $170.62 | 5,886 |
| 1999-08-24 | $169.69 | $169.69 | 4,986 |
| 1999-08-23 | $173.44 | $173.44 | 7,460 |
| 1999-08-20 | $180.00 | $180.00 | 4,126 |
| 1999-08-19 | $178.12 | $178.12 | 4,480 |
| 1999-08-18 | $179.07 | $179.07 | 3,353 |
| 1999-08-17 | $180.00 | $180.00 | 3,240 |
| 1999-08-16 | $183.75 | $183.75 | 2,540 |
| 1999-08-13 | $187.50 | $187.50 | 1,760 |
| 1999-08-12 | $190.32 | $190.32 | 686 |
| 1999-08-11 | $193.12 | $193.12 | 2,160 |
| 1999-08-10 | $196.87 | $196.87 | 1,646 |
| 1999-08-09 | $200.62 | $200.62 | 2,086 |
| 1999-08-06 | $195.00 | $195.00 | 2,373 |
| 1999-08-05 | $198.75 | $198.75 | 3,246 |
| 1999-08-04 | $191.25 | $191.25 | 1,826 |
| 1999-08-03 | $189.37 | $189.37 | 1,833 |
| 1999-08-02 | $197.82 | $197.82 | 2,093 |
| 1999-07-30 | $195.00 | $195.00 | 853 |
| 1999-07-29 | $196.87 | $196.87 | 3,133 |
| 1999-07-28 | $201.57 | $201.57 | 1,286 |
| 1999-07-27 | $204.37 | $204.37 | 1,873 |
| 1999-07-26 | $202.50 | $202.50 | 2,426 |
| 1999-07-23 | $205.32 | $205.32 | 3,533 |
| 1999-07-22 | $214.69 | $214.69 | 2,760 |
| 1999-07-21 | $219.37 | $219.37 | 4,500 |
| 1999-07-20 | $215.62 | $215.62 | 7,746 |
| 1999-07-19 | $227.82 | $227.82 | 9,493 |
| 1999-07-16 | $236.25 | $236.25 | 12,800 |
| 1999-07-15 | $232.50 | $232.50 | 14,293 |
| 1999-07-14 | $219.37 | $219.37 | 11,786 |
| 1999-07-13 | $205.32 | $205.32 | 3,493 |
| 1999-07-12 | $200.62 | $200.62 | 4,460 |
| 1999-07-09 | $200.62 | $200.62 | 1,486 |
| 1999-07-08 | $200.62 | $200.62 | 4,340 |
| 1999-07-07 | $198.75 | $198.75 | 3,706 |
| 1999-07-06 | $207.19 | $207.19 | 3,760 |
| 1999-07-02 | $201.57 | $201.57 | 7,480 |
| 1999-07-01 | $187.50 | $187.50 | 1,280 |
| 1999-06-30 | $183.75 | $183.75 | 6,873 |
| 1999-06-29 | $190.32 | $190.32 | 1,986 |
| 1999-06-28 | $193.12 | $193.12 | 6,620 |
| 1999-06-25 | $195.00 | $195.00 | 4,546 |
| 1999-06-24 | $187.50 | $187.50 | 4,353 |
| 1999-06-23 | $189.37 | $189.37 | 2,493 |
| 1999-06-22 | $191.25 | $191.25 | 6,213 |
| 1999-06-21 | $189.37 | $189.37 | 5,980 |
| 1999-06-18 | $188.44 | $188.44 | 5,793 |
| 1999-06-17 | $178.12 | $178.12 | 8,193 |
| 1999-06-16 | $170.62 | $170.62 | 14,193 |
| 1999-06-15 | $173.44 | $173.44 | 40,093 |
| 1999-06-14 | $202.50 | $202.50 | 12,940 |
| 1999-06-11 | $221.25 | $221.25 | 5,913 |
| 1999-06-10 | $217.50 | $217.50 | 12,500 |
| 1999-06-09 | $219.37 | $219.37 | 12,220 |
| 1999-06-08 | $213.75 | $213.75 | 9,086 |
| 1999-06-07 | $203.44 | $203.44 | 5,860 |
| 1999-06-04 | $202.50 | $202.50 | 5,666 |
| 1999-06-03 | $193.12 | $193.12 | 7,373 |
| 1999-06-02 | $193.12 | $193.12 | 5,233 |
| 1999-06-01 | $195.00 | $195.00 | 1,613 |
| 1999-05-28 | $194.07 | $194.07 | 9,620 |
| 1999-05-27 | $199.69 | $199.69 | 5,160 |
| 1999-05-26 | $203.44 | $203.44 | 13,166 |
| 1999-05-25 | $201.57 | $201.57 | 5,826 |
| 1999-05-24 | $205.32 | $205.32 | 10,466 |
| 1999-05-21 | $201.57 | $201.57 | 6,500 |
| 1999-05-20 | $200.62 | $200.62 | 16,900 |
| 1999-05-19 | $195.00 | $195.00 | 6,166 |
| 1999-05-18 | $188.44 | $188.44 | 3,573 |
| 1999-05-17 | $190.32 | $190.32 | 5,166 |
| 1999-05-14 | $191.25 | $191.25 | 6,973 |
| 1999-05-13 | $191.25 | $191.25 | 1,840 |
| 1999-05-12 | $190.32 | $190.32 | 4,293 |
| 1999-05-11 | $192.19 | $192.19 | 2,993 |
| 1999-05-10 | $192.19 | $192.19 | 4,953 |
| 1999-05-07 | $192.19 | $192.19 | 8,893 |
| 1999-05-06 | $191.25 | $191.25 | 4,800 |
| 1999-05-05 | $187.50 | $187.50 | 5,126 |
| 1999-05-04 | $189.37 | $189.37 | 5,760 |
| 1999-05-03 | $195.00 | $195.00 | 9,860 |
| 1999-04-30 | $176.25 | $176.25 | 10,126 |
| 1999-04-29 | $193.12 | $193.12 | 7,086 |
| 1999-04-28 | $190.32 | $190.32 | 13,566 |
| 1999-04-27 | $195.00 | $195.00 | 29,893 |
| 1999-04-26 | $200.62 | $200.62 | 20,573 |
| 1999-04-23 | $195.94 | $195.94 | 14,500 |
| 1999-04-22 | $195.00 | $195.00 | 10,840 |
| 1999-04-21 | $191.25 | $191.25 | 10,860 |
| 1999-04-20 | $161.25 | $161.25 | 3,786 |
| 1999-04-19 | $150.94 | $150.94 | 5,266 |
| 1999-04-16 | $162.19 | $162.19 | 3,020 |
| 1999-04-15 | $159.37 | $159.37 | 3,286 |
| 1999-04-14 | $153.75 | $153.75 | 7,866 |
| 1999-04-13 | $157.50 | $157.50 | 17,453 |
| 1999-04-12 | $164.07 | $164.07 | 5,486 |
| 1999-04-09 | $163.12 | $163.12 | 3,046 |
| 1999-04-08 | $174.37 | $174.37 | 3,046 |
| 1999-04-07 | $165.00 | $165.00 | 2,420 |
| 1999-04-06 | $159.37 | $159.37 | 3,553 |
| 1999-04-05 | $148.12 | $148.12 | 5,466 |
| 1999-04-01 | $164.07 | $164.07 | 3,853 |
| 1999-03-31 | $181.87 | $181.87 | 4,106 |
| 1999-03-30 | $178.12 | $178.12 | 4,666 |
| 1999-03-29 | $174.37 | $174.37 | 846 |
| 1999-03-26 | $176.25 | $176.25 | 2,513 |
| 1999-03-25 | $170.62 | $170.62 | 3,886 |
| 1999-03-24 | $183.75 | $183.75 | 5,940 |
| 1999-03-23 | $183.75 | $183.75 | 10,140 |
| 1999-03-22 | $196.87 | $196.87 | 15,933 |
| 1999-03-19 | $191.25 | $191.25 | 38,726 |
| 1999-03-18 | $180.00 | $180.00 | 42,700 |
| 1999-03-17 | $152.82 | $152.82 | 15,726 |
| 1999-03-16 | $146.25 | $146.25 | 12,080 |
| 1999-03-15 | $144.37 | $144.37 | 7,626 |
| 1999-03-12 | $144.37 | $144.37 | 6,933 |
| 1999-03-11 | $148.12 | $148.12 | 4,426 |
| 1999-03-10 | $156.57 | $156.57 | 5,620 |
| 1999-03-09 | $156.57 | $156.57 | 13,866 |
| 1999-03-08 | $157.50 | $157.50 | 8,800 |
| 1999-03-05 | $166.87 | $166.87 | 3,073 |
| 1999-03-04 | $163.12 | $163.12 | 6,046 |
| 1999-03-03 | $169.69 | $169.69 | 6,273 |
| 1999-03-02 | $168.75 | $168.75 | 4,600 |
| 1999-03-01 | $179.07 | $179.07 | 4,186 |
| 1999-02-26 | $183.75 | $183.75 | 4,366 |
| 1999-02-25 | $184.69 | $184.69 | 3,880 |
| 1999-02-24 | $183.75 | $183.75 | 4,713 |
| 1999-02-23 | $191.25 | $191.25 | 9,260 |
| 1999-02-22 | $195.00 | $195.00 | 3,533 |
| 1999-02-19 | $193.12 | $193.12 | 9,106 |
| 1999-02-18 | $196.87 | $196.87 | 14,086 |
| 1999-02-17 | $182.82 | $182.82 | 3,420 |
| 1999-02-16 | $181.87 | $181.87 | 6,033 |
| 1999-02-12 | $182.82 | $182.82 | 81,940 |
| 1999-02-11 | $183.75 | $183.75 | 8,500 |
| 1999-02-10 | $180.94 | $180.94 | 4,386 |
| 1999-02-09 | $178.12 | $178.12 | 6,206 |
| 1999-02-08 | $192.19 | $192.19 | 2,266 |
| 1999-02-05 | $195.00 | $195.00 | 2,146 |
| 1999-02-04 | $196.87 | $196.87 | 5,433 |
| 1999-02-03 | $204.37 | $204.37 | 4,666 |
| 1999-02-02 | $206.25 | $206.25 | 2,820 |
| 1999-02-01 | $210.00 | $210.00 | 7,186 |
| 1999-01-29 | $208.12 | $208.12 | 3,580 |
| 1999-01-28 | $210.00 | $210.00 | 3,353 |
| 1999-01-27 | $210.00 | $210.00 | 4,233 |
| 1999-01-26 | $208.12 | $208.12 | 6,740 |
| 1999-01-25 | $202.50 | $202.50 | 4,900 |
| 1999-01-22 | $195.00 | $195.00 | 5,020 |
| 1999-01-21 | $198.75 | $198.75 | 19,786 |
| 1999-01-20 | $217.50 | $217.50 | 12,420 |
| 1999-01-19 | $228.75 | $228.75 | 5,766 |
| 1999-01-15 | $225.00 | $225.00 | 6,586 |
| 1999-01-14 | $223.12 | $223.12 | 9,640 |
| 1999-01-13 | $227.82 | $227.82 | 7,080 |
| 1999-01-12 | $235.32 | $235.32 | 8,520 |
| 1999-01-11 | $243.75 | $243.75 | 19,320 |
| 1999-01-08 | $236.25 | $236.25 | 21,340 |
| 1999-01-07 | $234.37 | $234.37 | 17,040 |
| 1999-01-06 | $217.50 | $217.50 | 5,840 |
| 1999-01-05 | $234.37 | $234.37 | 42,166 |
| 1999-01-04 | $230.62 | $230.62 | 13,726 |