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
- 1996-11-18 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 | $71.00 | $74.68 | 33,900 |
| 1999-12-30 | $71.00 | $74.68 | 110,300 |
| 1999-12-29 | $68.19 | $71.72 | 76,100 |
| 1999-12-28 | $67.94 | $71.46 | 312,900 |
| 1999-12-27 | $69.00 | $72.58 | 317,100 |
| 1999-12-23 | $68.06 | $71.59 | 194,300 |
| 1999-12-22 | $66.75 | $70.21 | 201,100 |
| 1999-12-21 | $61.69 | $64.88 | 115,500 |
| 1999-12-20 | $60.75 | $63.90 | 137,800 |
| 1999-12-17 | $58.38 | $61.40 | 79,700 |
| 1999-12-16 | $58.25 | $61.27 | 182,500 |
| 1999-12-15 | $57.94 | $60.94 | 63,100 |
| 1999-12-14 | $58.38 | $61.40 | 105,900 |
| 1999-12-13 | $58.00 | $61.01 | 209,800 |
| 1999-12-10 | $60.00 | $63.11 | 169,600 |
| 1999-12-09 | $60.94 | $64.10 | 140,200 |
| 1999-12-08 | $59.81 | $62.91 | 169,900 |
| 1999-12-07 | $60.88 | $64.03 | 111,500 |
| 1999-12-06 | $60.88 | $64.03 | 188,400 |
| 1999-12-03 | $59.94 | $63.04 | 112,100 |
| 1999-12-02 | $57.50 | $60.48 | 208,300 |
| 1999-12-01 | $57.19 | $60.15 | 151,200 |
| 1999-11-30 | $56.88 | $59.82 | 135,600 |
| 1999-11-29 | $57.94 | $60.94 | 135,300 |
| 1999-11-26 | $59.81 | $62.91 | 75,700 |
| 1999-11-24 | $55.13 | $57.98 | 62,600 |
| 1999-11-23 | $55.75 | $58.64 | 101,600 |
| 1999-11-22 | $55.88 | $58.77 | 76,600 |
| 1999-11-19 | $56.75 | $59.69 | 78,100 |
| 1999-11-18 | $54.38 | $57.19 | 96,800 |
| 1999-11-17 | $52.75 | $55.48 | 46,400 |
| 1999-11-16 | $53.00 | $55.75 | 51,600 |
| 1999-11-15 | $53.00 | $55.75 | 125,600 |
| 1999-11-12 | $52.50 | $55.22 | 85,300 |
| 1999-11-11 | $52.94 | $55.68 | 100,900 |
| 1999-11-10 | $51.31 | $53.97 | 70,500 |
| 1999-11-09 | $50.50 | $53.12 | 75,500 |
| 1999-11-08 | $49.13 | $51.67 | 45,400 |
| 1999-11-05 | $49.81 | $52.39 | 175,300 |
| 1999-11-04 | $50.38 | $52.99 | 347,800 |
| 1999-11-03 | $48.56 | $51.08 | 93,000 |
| 1999-11-02 | $47.00 | $49.44 | 104,400 |
| 1999-11-01 | $45.63 | $47.99 | 60,300 |
| 1999-10-29 | $46.00 | $48.38 | 60,800 |
| 1999-10-28 | $46.31 | $48.71 | 136,900 |
| 1999-10-27 | $45.38 | $47.73 | 38,500 |
| 1999-10-26 | $45.13 | $47.46 | 63,500 |
| 1999-10-25 | $45.50 | $47.86 | 67,300 |
| 1999-10-22 | $46.75 | $49.17 | 96,200 |
| 1999-10-21 | $45.81 | $48.19 | 57,300 |
| 1999-10-20 | $45.50 | $47.86 | 99,300 |
| 1999-10-19 | $45.63 | $47.99 | 117,600 |
| 1999-10-18 | $43.50 | $45.75 | 75,400 |
| 1999-10-15 | $43.19 | $45.43 | 53,800 |
| 1999-10-14 | $43.63 | $45.89 | 96,200 |
| 1999-10-13 | $44.56 | $46.87 | 88,800 |
| 1999-10-12 | $44.25 | $46.54 | 86,800 |
| 1999-10-11 | $44.88 | $47.20 | 49,300 |
| 1999-10-08 | $45.56 | $47.92 | 188,800 |
| 1999-10-07 | $44.38 | $46.68 | 147,200 |
| 1999-10-06 | $43.81 | $46.08 | 65,400 |
| 1999-10-05 | $42.63 | $44.83 | 97,900 |
| 1999-10-04 | $42.06 | $44.24 | 127,300 |
| 1999-10-01 | $40.75 | $42.86 | 43,200 |
| 1999-09-30 | $41.81 | $43.98 | 76,000 |
| 1999-09-29 | $40.31 | $42.40 | 60,100 |
| 1999-09-28 | $39.88 | $41.94 | 110,800 |
| 1999-09-27 | $40.81 | $42.93 | 45,100 |
| 1999-09-24 | $41.38 | $43.52 | 69,500 |
| 1999-09-23 | $41.56 | $43.72 | 83,400 |
| 1999-09-22 | $41.63 | $43.78 | 96,200 |
| 1999-09-21 | $41.31 | $43.45 | 252,200 |
| 1999-09-20 | $42.44 | $44.64 | 104,700 |
| 1999-09-17 | $41.19 | $43.32 | 213,500 |
| 1999-09-16 | $41.56 | $43.72 | 144,900 |
| 1999-09-15 | $42.81 | $45.03 | 90,300 |
| 1999-09-14 | $43.31 | $45.56 | 79,800 |
| 1999-09-13 | $44.31 | $46.61 | 57,900 |
| 1999-09-10 | $44.31 | $46.61 | 246,200 |
| 1999-09-09 | $45.44 | $47.79 | 79,000 |
| 1999-09-08 | $44.75 | $47.07 | 111,600 |
| 1999-09-07 | $45.25 | $47.60 | 79,600 |
| 1999-09-03 | $44.44 | $46.74 | 112,200 |
| 1999-09-02 | $43.13 | $45.36 | 89,300 |
| 1999-09-01 | $44.38 | $46.68 | 68,800 |
| 1999-08-31 | $44.38 | $46.68 | 236,900 |
| 1999-08-30 | $43.00 | $45.23 | 85,700 |
| 1999-08-27 | $43.69 | $45.95 | 134,600 |
| 1999-08-26 | $43.00 | $45.23 | 126,500 |
| 1999-08-25 | $42.88 | $45.10 | 498,900 |
| 1999-08-24 | $40.13 | $42.20 | 81,600 |
| 1999-08-23 | $40.19 | $42.27 | 88,200 |
| 1999-08-20 | $41.38 | $43.52 | 98,500 |
| 1999-08-19 | $40.94 | $43.06 | 81,400 |
| 1999-08-18 | $41.38 | $43.52 | 115,100 |
| 1999-08-17 | $41.31 | $43.45 | 196,300 |
| 1999-08-16 | $40.75 | $42.86 | 46,000 |
| 1999-08-13 | $41.25 | $43.39 | 67,300 |
| 1999-08-12 | $41.13 | $43.26 | 170,000 |
| 1999-08-11 | $40.00 | $42.07 | 69,500 |
| 1999-08-10 | $40.13 | $42.20 | 124,600 |
| 1999-08-09 | $41.06 | $43.19 | 114,200 |
| 1999-08-06 | $40.06 | $42.14 | 100,900 |
| 1999-08-05 | $40.75 | $42.86 | 210,300 |
| 1999-08-04 | $41.00 | $43.13 | 151,500 |
| 1999-08-03 | $41.31 | $43.45 | 155,700 |
| 1999-08-02 | $41.13 | $43.26 | 189,200 |
| 1999-07-30 | $40.44 | $42.53 | 180,800 |
| 1999-07-29 | $39.63 | $41.68 | 78,600 |
| 1999-07-28 | $41.00 | $43.13 | 86,600 |
| 1999-07-27 | $40.81 | $42.93 | 212,500 |
| 1999-07-26 | $41.31 | $43.45 | 178,100 |
| 1999-07-23 | $41.19 | $43.32 | 67,900 |
| 1999-07-22 | $41.31 | $43.45 | 84,800 |
| 1999-07-21 | $41.50 | $43.65 | 122,400 |
| 1999-07-20 | $40.69 | $42.80 | 108,800 |
| 1999-07-19 | $41.38 | $43.52 | 145,300 |
| 1999-07-16 | $41.06 | $43.19 | 112,100 |
| 1999-07-15 | $41.25 | $43.39 | 157,400 |
| 1999-07-14 | $41.06 | $43.19 | 284,200 |
| 1999-07-13 | $41.56 | $43.72 | 281,800 |
| 1999-07-12 | $41.75 | $43.91 | 179,200 |
| 1999-07-09 | $41.81 | $43.98 | 172,400 |
| 1999-07-08 | $42.06 | $44.24 | 131,700 |
| 1999-07-07 | $42.13 | $44.31 | 187,200 |
| 1999-07-06 | $42.13 | $44.31 | 470,600 |
| 1999-07-02 | $41.56 | $43.72 | 267,900 |
| 1999-07-01 | $41.38 | $43.52 | 519,100 |
| 1999-06-30 | $42.25 | $44.44 | 950,900 |
| 1999-06-29 | $41.81 | $43.98 | 993,100 |
| 1999-06-28 | $41.63 | $43.78 | 3,780,100 |
| 1999-06-25 | $41.69 | $43.85 | 745,200 |
| 1999-06-24 | $43.69 | $45.95 | 173,100 |
| 1999-06-23 | $45.25 | $47.60 | 124,100 |
| 1999-06-22 | $45.38 | $47.73 | 98,100 |
| 1999-06-21 | $45.75 | $48.12 | 171,100 |
| 1999-06-18 | $45.88 | $48.25 | 385,300 |
| 1999-06-17 | $45.88 | $48.25 | 90,900 |
| 1999-06-16 | $44.63 | $46.94 | 40,300 |
| 1999-06-15 | $44.44 | $46.74 | 115,200 |
| 1999-06-14 | $44.75 | $47.07 | 96,200 |
| 1999-06-11 | $45.50 | $47.86 | 78,000 |
| 1999-06-10 | $45.69 | $48.06 | 143,500 |
| 1999-06-09 | $44.75 | $47.07 | 90,300 |
| 1999-06-08 | $43.00 | $45.23 | 77,100 |
| 1999-06-07 | $41.56 | $43.72 | 28,700 |
| 1999-06-04 | $40.63 | $42.73 | 53,200 |
| 1999-06-03 | $40.13 | $42.20 | 32,900 |
| 1999-06-02 | $40.13 | $42.20 | 365,200 |
| 1999-06-01 | $40.94 | $43.06 | 262,500 |
| 1999-05-28 | $39.56 | $41.61 | 230,700 |
| 1999-05-27 | $36.25 | $38.13 | 36,600 |
| 1999-05-26 | $37.19 | $39.12 | 185,000 |
| 1999-05-25 | $37.50 | $39.44 | 88,800 |
| 1999-05-24 | $39.19 | $40.72 | 140,300 |
| 1999-05-21 | $39.50 | $41.05 | 117,800 |
| 1999-05-20 | $39.56 | $41.11 | 191,700 |
| 1999-05-19 | $38.00 | $39.49 | 86,600 |
| 1999-05-18 | $37.00 | $38.45 | 103,300 |
| 1999-05-17 | $37.00 | $38.45 | 118,800 |
| 1999-05-14 | $37.25 | $38.71 | 90,300 |
| 1999-05-13 | $38.69 | $40.20 | 57,000 |
| 1999-05-12 | $37.81 | $39.29 | 82,400 |
| 1999-05-11 | $38.38 | $39.88 | 83,800 |
| 1999-05-10 | $38.38 | $39.88 | 56,700 |
| 1999-05-07 | $38.75 | $40.27 | 62,500 |
| 1999-05-06 | $39.63 | $41.18 | 41,000 |
| 1999-05-05 | $39.25 | $40.79 | 62,200 |
| 1999-05-04 | $39.75 | $41.31 | 62,000 |
| 1999-05-03 | $40.19 | $41.76 | 66,300 |
| 1999-04-30 | $38.75 | $40.27 | 109,300 |
| 1999-04-29 | $39.88 | $41.44 | 19,900 |
| 1999-04-28 | $39.88 | $41.44 | 59,600 |
| 1999-04-27 | $40.44 | $42.02 | 153,400 |
| 1999-04-26 | $37.88 | $39.36 | 103,000 |
| 1999-04-23 | $37.56 | $39.03 | 165,800 |
| 1999-04-22 | $37.50 | $38.97 | 536,000 |
| 1999-04-21 | $38.38 | $39.88 | 86,200 |
| 1999-04-20 | $38.75 | $40.27 | 262,600 |
| 1999-04-19 | $39.94 | $41.50 | 158,700 |
| 1999-04-16 | $40.69 | $42.28 | 119,900 |
| 1999-04-15 | $40.94 | $42.54 | 77,300 |
| 1999-04-14 | $44.44 | $46.18 | 50,500 |
| 1999-04-13 | $44.38 | $46.11 | 67,600 |
| 1999-04-12 | $44.38 | $46.11 | 78,400 |
| 1999-04-09 | $43.75 | $45.46 | 163,500 |
| 1999-04-08 | $45.06 | $46.83 | 649,500 |
| 1999-04-07 | $43.25 | $44.94 | 72,700 |
| 1999-04-06 | $42.25 | $43.90 | 49,900 |
| 1999-04-05 | $41.69 | $43.32 | 54,600 |
| 1999-04-01 | $40.94 | $42.54 | 46,100 |
| 1999-03-31 | $40.44 | $42.02 | 57,100 |
| 1999-03-30 | $39.25 | $40.79 | 92,900 |
| 1999-03-29 | $40.81 | $42.41 | 132,500 |
| 1999-03-26 | $39.00 | $40.53 | 150,800 |
| 1999-03-25 | $41.19 | $42.80 | 298,900 |
| 1999-03-24 | $40.00 | $41.57 | 203,700 |
| 1999-03-23 | $40.00 | $41.57 | 207,300 |
| 1999-03-22 | $41.06 | $42.67 | 174,100 |
| 1999-03-19 | $41.63 | $43.26 | 117,400 |
| 1999-03-18 | $41.63 | $43.26 | 190,200 |
| 1999-03-17 | $42.25 | $43.90 | 41,000 |
| 1999-03-16 | $43.06 | $44.75 | 113,800 |
| 1999-03-15 | $42.31 | $43.97 | 128,600 |
| 1999-03-12 | $42.25 | $43.90 | 133,500 |
| 1999-03-11 | $45.25 | $47.02 | 937,500 |
| 1999-03-10 | $43.38 | $45.07 | 95,700 |
| 1999-03-09 | $43.63 | $45.33 | 73,100 |
| 1999-03-08 | $43.88 | $45.59 | 204,000 |
| 1999-03-05 | $44.38 | $46.11 | 162,100 |
| 1999-03-04 | $44.13 | $45.85 | 125,300 |
| 1999-03-03 | $44.81 | $46.57 | 125,400 |
| 1999-03-02 | $47.13 | $48.97 | 208,500 |
| 1999-03-01 | $46.13 | $47.93 | 113,700 |
| 1999-02-26 | $45.63 | $47.41 | 82,700 |
| 1999-02-25 | $45.38 | $47.15 | 127,300 |
| 1999-02-24 | $44.56 | $46.31 | 244,100 |
| 1999-02-23 | $46.00 | $47.80 | 166,700 |
| 1999-02-22 | $43.81 | $45.53 | 313,900 |
| 1999-02-19 | $43.44 | $45.14 | 134,700 |
| 1999-02-18 | $43.13 | $44.81 | 121,000 |
| 1999-02-17 | $40.50 | $42.09 | 83,000 |
| 1999-02-16 | $42.13 | $43.77 | 82,300 |
| 1999-02-12 | $43.00 | $44.68 | 553,100 |
| 1999-02-11 | $41.50 | $43.13 | 433,500 |
| 1999-02-10 | $39.44 | $40.98 | 192,900 |
| 1999-02-09 | $40.50 | $42.09 | 117,300 |
| 1999-02-08 | $43.13 | $44.81 | 377,000 |
| 1999-02-05 | $43.56 | $45.27 | 90,100 |
| 1999-02-04 | $44.56 | $46.31 | 230,500 |
| 1999-02-03 | $43.38 | $45.07 | 93,000 |
| 1999-02-02 | $45.22 | $46.99 | 925,100 |
| 1999-02-01 | $45.75 | $47.54 | 86,300 |
| 1999-01-29 | $45.25 | $47.02 | 203,000 |
| 1999-01-28 | $43.25 | $44.94 | 284,000 |
| 1999-01-27 | $41.00 | $42.61 | 87,400 |
| 1999-01-26 | $41.45 | $43.08 | 409,500 |
| 1999-01-25 | $41.63 | $43.26 | 112,400 |
| 1999-01-22 | $42.31 | $43.97 | 102,000 |
| 1999-01-21 | $45.00 | $46.76 | 197,800 |
| 1999-01-20 | $46.38 | $48.19 | 223,100 |
| 1999-01-19 | $43.25 | $44.94 | 195,800 |
| 1999-01-15 | $38.19 | $39.68 | 64,200 |
| 1999-01-14 | $37.56 | $39.03 | 135,100 |
| 1999-01-13 | $36.06 | $37.47 | 222,400 |
| 1999-01-12 | $37.44 | $38.90 | 90,100 |
| 1999-01-11 | $37.00 | $38.45 | 186,500 |
| 1999-01-08 | $37.56 | $39.03 | 121,100 |
| 1999-01-07 | $39.38 | $40.92 | 142,300 |
| 1999-01-06 | $40.31 | $41.89 | 315,600 |
| 1999-01-05 | $39.00 | $40.53 | 235,200 |
| 1999-01-04 | $37.75 | $39.23 | 366,900 |