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
- 1998-03-19 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 | $125.63 | $125.63 | 467 |
| 1999-12-30 | $129.38 | $129.38 | 2,207 |
| 1999-12-29 | $105.00 | $105.00 | 1,913 |
| 1999-12-28 | $123.75 | $123.75 | 1,860 |
| 1999-12-27 | $121.88 | $121.88 | 4,833 |
| 1999-12-23 | $127.50 | $127.50 | 5,367 |
| 1999-12-22 | $121.88 | $121.88 | 10,393 |
| 1999-12-21 | $75.00 | $75.00 | 5,460 |
| 1999-12-20 | $82.50 | $82.50 | 5,733 |
| 1999-12-17 | $97.50 | $97.50 | 5,700 |
| 1999-12-16 | $90.00 | $90.00 | 5,600 |
| 1999-12-15 | $63.75 | $63.75 | 3,640 |
| 1999-12-14 | $59.07 | $59.07 | 5,247 |
| 1999-12-13 | $59.07 | $59.07 | 12,593 |
| 1999-12-10 | $43.13 | $43.13 | 8,480 |
| 1999-12-09 | $45.95 | $45.95 | 11,873 |
| 1999-12-08 | $32.82 | $32.82 | 1,160 |
| 1999-12-07 | $22.50 | $22.50 | 267 |
| 1999-12-06 | $30.00 | $30.00 | 2,467 |
| 1999-12-03 | $30.00 | $30.00 | 1,113 |
| 1999-12-02 | $26.25 | $26.25 | 87 |
| 1999-12-01 | $26.25 | $26.25 | 1,033 |
| 1999-11-30 | $29.07 | $29.07 | 153 |
| 1999-11-29 | $26.25 | $26.25 | 7 |
| 1999-11-26 | $28.13 | $28.13 | 167 |
| 1999-11-24 | $26.25 | $26.25 | 467 |
| 1999-11-23 | $30.95 | $30.95 | 500 |
| 1999-11-22 | $30.00 | $30.00 | 20 |
| 1999-11-19 | $24.38 | $24.38 | 13 |
| 1999-11-18 | $26.25 | $26.25 | 47 |
| 1999-11-17 | $31.88 | $31.88 | 73 |
| 1999-11-16 | $28.13 | $28.13 | 1,380 |
| 1999-11-15 | $33.75 | $33.75 | 0 |
| 1999-11-12 | $33.75 | $33.75 | 353 |
| 1999-11-11 | $33.75 | $33.75 | 560 |
| 1999-11-10 | $32.82 | $32.82 | 33 |
| 1999-11-09 | $37.50 | $37.50 | 840 |
| 1999-11-08 | $28.13 | $28.13 | 520 |
| 1999-11-05 | $33.75 | $33.75 | 0 |
| 1999-11-04 | $33.75 | $33.75 | 133 |
| 1999-11-03 | $31.88 | $31.88 | 240 |
| 1999-11-02 | $41.25 | $41.25 | 133 |
| 1999-11-01 | $30.00 | $30.00 | 67 |
| 1999-10-29 | $30.00 | $30.00 | 73 |
| 1999-10-28 | $30.00 | $30.00 | 667 |
| 1999-10-27 | $35.63 | $35.63 | 773 |
| 1999-10-26 | $33.75 | $33.75 | 1,940 |
| 1999-10-25 | $54.38 | $54.38 | 3,360 |
| 1999-10-22 | $48.75 | $48.75 | 2,167 |
| 1999-10-21 | $41.25 | $41.25 | 320 |
| 1999-10-20 | $37.50 | $37.50 | 2,960 |
| 1999-10-19 | $22.50 | $22.50 | 0 |
| 1999-10-18 | $22.50 | $22.50 | 7 |
| 1999-10-15 | $23.45 | $23.45 | 0 |
| 1999-10-14 | $23.45 | $23.45 | 200 |
| 1999-10-13 | $19.70 | $19.70 | 13 |
| 1999-10-12 | $22.50 | $22.50 | 467 |
| 1999-10-11 | $22.50 | $22.50 | 133 |
| 1999-10-08 | $26.25 | $26.25 | 120 |
| 1999-10-07 | $22.50 | $22.50 | 0 |
| 1999-10-06 | $22.50 | $22.50 | 47 |
| 1999-10-05 | $22.50 | $22.50 | 0 |
| 1999-10-04 | $22.50 | $22.50 | 80 |
| 1999-10-01 | $26.25 | $26.25 | 0 |
| 1999-09-30 | $26.25 | $26.25 | 0 |
| 1999-09-29 | $26.25 | $26.25 | 67 |
| 1999-09-28 | $26.25 | $26.25 | 7 |
| 1999-09-27 | $24.38 | $24.38 | 0 |
| 1999-09-24 | $24.38 | $24.38 | 0 |
| 1999-09-23 | $24.38 | $24.38 | 0 |
| 1999-09-22 | $24.38 | $24.38 | 500 |
| 1999-09-21 | $26.25 | $26.25 | 140 |
| 1999-09-20 | $21.57 | $21.57 | 7 |
| 1999-09-17 | $26.25 | $26.25 | 33 |
| 1999-09-16 | $26.25 | $26.25 | 513 |
| 1999-09-15 | $26.25 | $26.25 | 160 |
| 1999-09-14 | $24.38 | $24.38 | 167 |
| 1999-09-13 | $28.13 | $28.13 | 767 |
| 1999-09-10 | $28.13 | $28.13 | 187 |
| 1999-09-09 | $30.00 | $30.00 | 27 |
| 1999-09-08 | $30.00 | $30.00 | 33 |
| 1999-09-07 | $30.00 | $30.00 | 400 |
| 1999-09-03 | $34.70 | $34.70 | 193 |
| 1999-09-02 | $35.63 | $35.63 | 7 |
| 1999-09-01 | $35.63 | $35.63 | 333 |
| 1999-08-31 | $31.88 | $31.88 | 13 |
| 1999-08-30 | $35.63 | $35.63 | 67 |
| 1999-08-27 | $31.88 | $31.88 | 500 |
| 1999-08-26 | $38.45 | $38.45 | 13 |
| 1999-08-25 | $37.50 | $37.50 | 313 |
| 1999-08-24 | $36.57 | $36.57 | 273 |
| 1999-08-23 | $36.57 | $36.57 | 227 |
| 1999-08-20 | $39.38 | $39.38 | 0 |
| 1999-08-19 | $39.38 | $39.38 | 720 |
| 1999-08-18 | $41.25 | $41.25 | 0 |
| 1999-08-17 | $41.25 | $41.25 | 80 |
| 1999-08-16 | $39.38 | $39.38 | 133 |
| 1999-08-13 | $41.25 | $41.25 | 67 |
| 1999-08-12 | $45.00 | $45.00 | 0 |
| 1999-08-11 | $45.00 | $45.00 | 67 |
| 1999-08-10 | $45.00 | $45.00 | 113 |
| 1999-08-09 | $45.00 | $45.00 | 267 |
| 1999-08-06 | $44.07 | $44.07 | 127 |
| 1999-08-05 | $37.50 | $37.50 | 67 |
| 1999-08-04 | $45.00 | $45.00 | 167 |
| 1999-08-03 | $45.00 | $45.00 | 753 |
| 1999-08-02 | $50.63 | $50.63 | 247 |
| 1999-07-30 | $51.57 | $51.57 | 147 |
| 1999-07-29 | $50.63 | $50.63 | 167 |
| 1999-07-28 | $52.50 | $52.50 | 180 |
| 1999-07-27 | $56.25 | $56.25 | 560 |
| 1999-07-26 | $50.63 | $50.63 | 360 |
| 1999-07-23 | $56.25 | $56.25 | 427 |
| 1999-07-22 | $61.88 | $61.88 | 2,160 |
| 1999-07-21 | $52.50 | $52.50 | 2,087 |
| 1999-07-20 | $41.25 | $41.25 | 413 |
| 1999-07-19 | $39.38 | $39.38 | 207 |
| 1999-07-16 | $37.50 | $37.50 | 80 |
| 1999-07-15 | $35.63 | $35.63 | 273 |
| 1999-07-14 | $40.32 | $40.32 | 33 |
| 1999-07-13 | $35.63 | $35.63 | 247 |
| 1999-07-12 | $39.38 | $39.38 | 140 |
| 1999-07-09 | $37.50 | $37.50 | 273 |
| 1999-07-08 | $39.38 | $39.38 | 67 |
| 1999-07-07 | $36.57 | $36.57 | 167 |
| 1999-07-06 | $43.13 | $43.13 | 120 |
| 1999-07-02 | $43.13 | $43.13 | 13 |
| 1999-07-01 | $43.13 | $43.13 | 0 |
| 1999-06-30 | $43.13 | $43.13 | 0 |
| 1999-06-29 | $43.13 | $43.13 | 7 |
| 1999-06-28 | $37.50 | $37.50 | 0 |
| 1999-06-25 | $37.50 | $37.50 | 87 |
| 1999-06-24 | $39.38 | $39.38 | 200 |
| 1999-06-23 | $41.25 | $41.25 | 267 |
| 1999-06-22 | $39.38 | $39.38 | 33 |
| 1999-06-21 | $43.13 | $43.13 | 693 |
| 1999-06-18 | $37.50 | $37.50 | 547 |
| 1999-06-17 | $47.82 | $47.82 | 1,713 |
| 1999-06-16 | $38.45 | $38.45 | 913 |
| 1999-06-15 | $41.25 | $41.25 | 1,460 |
| 1999-06-14 | $43.13 | $43.13 | 833 |
| 1999-06-11 | $45.95 | $45.95 | 993 |
| 1999-06-10 | $45.95 | $45.95 | 80 |
| 1999-06-09 | $48.75 | $48.75 | 173 |
| 1999-06-08 | $45.95 | $45.95 | 360 |
| 1999-06-07 | $48.75 | $48.75 | 653 |
| 1999-06-04 | $46.88 | $46.88 | 1,413 |
| 1999-06-03 | $51.57 | $51.57 | 707 |
| 1999-06-02 | $52.50 | $52.50 | 760 |
| 1999-06-01 | $57.20 | $57.20 | 720 |
| 1999-05-28 | $52.50 | $52.50 | 1,120 |
| 1999-05-27 | $47.82 | $47.82 | 2,247 |
| 1999-05-26 | $51.57 | $51.57 | 2,893 |
| 1999-05-25 | $63.75 | $63.75 | 1,600 |
| 1999-05-24 | $80.63 | $80.63 | 473 |
| 1999-05-21 | $80.63 | $80.63 | 1,100 |
| 1999-05-20 | $82.50 | $82.50 | 133 |
| 1999-05-19 | $77.34 | $77.34 | 80 |
| 1999-05-18 | $78.75 | $78.75 | 1,760 |
| 1999-05-17 | $67.50 | $67.50 | 720 |
| 1999-05-14 | $65.63 | $65.63 | 1,833 |
| 1999-05-13 | $82.50 | $82.50 | 500 |
| 1999-05-12 | $84.38 | $84.38 | 600 |
| 1999-05-11 | $88.13 | $88.13 | 493 |
| 1999-05-10 | $82.50 | $82.50 | 1,500 |
| 1999-05-07 | $79.70 | $79.70 | 1,073 |
| 1999-05-06 | $83.45 | $83.45 | 3,040 |
| 1999-05-05 | $84.38 | $84.38 | 2,513 |
| 1999-05-04 | $87.20 | $87.20 | 2,040 |
| 1999-05-03 | $90.00 | $90.00 | 4,493 |
| 1999-04-30 | $83.45 | $83.45 | 3,247 |
| 1999-04-29 | $75.00 | $75.00 | 993 |
| 1999-04-28 | $75.00 | $75.00 | 3,400 |
| 1999-04-27 | $67.50 | $67.50 | 2,573 |
| 1999-04-26 | $76.88 | $76.88 | 4,833 |
| 1999-04-23 | $71.25 | $71.25 | 5,093 |
| 1999-04-22 | $54.38 | $54.38 | 5,713 |
| 1999-04-21 | $60.00 | $60.00 | 393 |
| 1999-04-20 | $58.13 | $58.13 | 2,120 |
| 1999-04-19 | $45.00 | $45.00 | 4,407 |
| 1999-04-16 | $48.75 | $48.75 | 793 |
| 1999-04-15 | $48.75 | $48.75 | 2,533 |
| 1999-04-14 | $46.88 | $46.88 | 1,293 |
| 1999-04-13 | $56.25 | $56.25 | 2,053 |
| 1999-04-12 | $54.38 | $54.38 | 1,953 |
| 1999-04-09 | $65.63 | $65.63 | 400 |
| 1999-04-08 | $48.75 | $48.75 | 2,393 |
| 1999-04-07 | $45.00 | $45.00 | 867 |
| 1999-04-06 | $43.13 | $43.13 | 1,140 |
| 1999-04-05 | $45.00 | $45.00 | 33 |
| 1999-04-01 | $60.00 | $60.00 | 27 |
| 1999-03-31 | $45.00 | $45.00 | 1,927 |
| 1999-03-30 | $60.00 | $60.00 | 193 |
| 1999-03-29 | $60.00 | $60.00 | 667 |
| 1999-03-26 | $71.25 | $71.25 | 247 |
| 1999-03-25 | $71.25 | $71.25 | 13 |
| 1999-03-24 | $71.25 | $71.25 | 27 |
| 1999-03-23 | $72.20 | $72.20 | 427 |
| 1999-03-22 | $65.63 | $65.63 | 720 |
| 1999-03-19 | $86.25 | $86.25 | 453 |
| 1999-03-18 | $78.75 | $78.75 | 340 |
| 1999-03-17 | $86.25 | $86.25 | 500 |
| 1999-03-16 | $101.25 | $101.25 | 193 |
| 1999-03-15 | $101.25 | $101.25 | 1,127 |
| 1999-03-12 | $101.25 | $101.25 | 1,553 |
| 1999-03-11 | $97.50 | $97.50 | 407 |
| 1999-03-10 | $75.00 | $75.00 | 67 |
| 1999-03-09 | $97.50 | $97.50 | 13 |
| 1999-03-08 | $90.00 | $90.00 | 0 |
| 1999-03-05 | $90.00 | $90.00 | 40 |
| 1999-03-04 | $90.00 | $90.00 | 200 |
| 1999-03-03 | $90.00 | $90.00 | 433 |
| 1999-03-02 | $91.88 | $91.88 | 100 |
| 1999-03-01 | $91.88 | $91.88 | 2,247 |
| 1999-02-26 | $93.75 | $93.75 | 593 |
| 1999-02-25 | $80.63 | $80.63 | 300 |
| 1999-02-24 | $91.88 | $91.88 | 167 |
| 1999-02-23 | $97.50 | $97.50 | 393 |
| 1999-02-22 | $105.00 | $105.00 | 147 |
| 1999-02-19 | $120.00 | $120.00 | 267 |
| 1999-02-18 | $116.25 | $116.25 | 353 |
| 1999-02-17 | $131.25 | $131.25 | 167 |
| 1999-02-16 | $114.38 | $114.38 | 533 |
| 1999-02-12 | $95.63 | $95.63 | 0 |
| 1999-02-11 | $95.63 | $95.63 | 13 |
| 1999-02-10 | $88.13 | $88.13 | 73 |
| 1999-02-09 | $103.13 | $103.13 | 440 |
| 1999-02-08 | $125.63 | $125.63 | 1,180 |
| 1999-02-05 | $131.25 | $131.25 | 2,973 |
| 1999-02-04 | $104.07 | $104.07 | 0 |
| 1999-02-03 | $104.07 | $104.07 | 347 |
| 1999-02-02 | $108.75 | $108.75 | 20 |
| 1999-02-01 | $120.00 | $120.00 | 140 |
| 1999-01-29 | $135.00 | $135.00 | 133 |
| 1999-01-28 | $120.00 | $120.00 | 353 |
| 1999-01-27 | $108.75 | $108.75 | 200 |
| 1999-01-26 | $108.75 | $108.75 | 107 |
| 1999-01-25 | $120.00 | $120.00 | 0 |
| 1999-01-22 | $120.00 | $120.00 | 613 |
| 1999-01-21 | $120.00 | $120.00 | 267 |
| 1999-01-20 | $110.63 | $110.63 | 160 |
| 1999-01-19 | $131.25 | $131.25 | 213 |
| 1999-01-15 | $131.25 | $131.25 | 47 |
| 1999-01-14 | $105.00 | $105.00 | 7 |
| 1999-01-13 | $101.25 | $101.25 | 87 |
| 1999-01-12 | $131.25 | $131.25 | 153 |
| 1999-01-11 | $127.50 | $127.50 | 753 |
| 1999-01-08 | $108.75 | $108.75 | 187 |
| 1999-01-07 | $112.50 | $112.50 | 287 |
| 1999-01-06 | $120.00 | $120.00 | 93 |
| 1999-01-05 | $108.75 | $108.75 | 87 |
| 1999-01-04 | $118.13 | $118.13 | 773 |