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
- 1995-10-06 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 | $113.13 | $113.13 | 840 | — | — |
| 1999-12-30 | $115.63 | $115.63 | 5,020 | — | — |
| 1999-12-29 | $110.63 | $110.63 | 2,340 | — | — |
| 1999-12-28 | $115.00 | $115.00 | 7,790 | — | — |
| 1999-12-27 | $108.75 | $108.75 | 7,520 | — | — |
| 1999-12-23 | $114.38 | $114.38 | 17,550 | — | — |
| 1999-12-22 | $111.25 | $111.25 | 18,130 | — | — |
| 1999-12-21 | $115.63 | $115.63 | 12,630 | — | — |
| 1999-12-20 | $121.25 | $121.25 | 7,620 | — | — |
| 1999-12-17 | $120.63 | $120.63 | 4,320 | — | — |
| 1999-12-16 | $122.50 | $122.50 | 10,590 | — | — |
| 1999-12-15 | $124.38 | $124.38 | 3,740 | — | — |
| 1999-12-14 | $122.50 | $122.50 | 4,670 | — | — |
| 1999-12-13 | $129.38 | $129.38 | 16,620 | — | — |
| 1999-12-10 | $116.88 | $116.88 | 7,310 | — | — |
| 1999-12-09 | $117.50 | $117.50 | 9,130 | — | — |
| 1999-12-08 | $113.75 | $113.75 | 17,610 | — | — |
| 1999-12-07 | $118.13 | $118.13 | 23,140 | — | — |
| 1999-12-06 | $122.50 | $122.50 | 18,980 | — | — |
| 1999-12-03 | $108.75 | $108.75 | 7,150 | — | — |
| 1999-12-02 | $106.25 | $106.25 | 8,300 | — | — |
| 1999-12-01 | $104.38 | $104.38 | 7,890 | — | — |
| 1999-11-30 | $103.75 | $103.75 | 12,370 | — | — |
| 1999-11-29 | $105.00 | $105.00 | 22,590 | — | — |
| 1999-11-26 | $103.75 | $103.75 | 2,390 | — | — |
| 1999-11-24 | $102.50 | $102.50 | 11,990 | — | — |
| 1999-11-23 | $101.88 | $101.88 | 3,680 | — | — |
| 1999-11-22 | $102.50 | $102.50 | 13,930 | — | — |
| 1999-11-19 | $105.00 | $105.00 | 3,690 | — | — |
| 1999-11-18 | $102.50 | $102.50 | 6,310 | — | — |
| 1999-11-17 | $103.75 | $103.75 | 5,900 | — | — |
| 1999-11-16 | $103.13 | $103.13 | 16,330 | — | — |
| 1999-11-15 | $103.13 | $103.13 | 7,740 | — | — |
| 1999-11-12 | $102.50 | $102.50 | 4,240 | — | — |
| 1999-11-11 | $106.25 | $106.25 | 10,700 | — | — |
| 1999-11-10 | $101.25 | $101.25 | 5,180 | — | — |
| 1999-11-09 | $106.25 | $106.25 | 11,730 | — | — |
| 1999-11-08 | $100.63 | $100.63 | 21,710 | — | — |
| 1999-11-05 | $105.00 | $105.00 | 16,730 | — | — |
| 1999-11-04 | $96.88 | $96.88 | 20,110 | — | — |
| 1999-11-03 | $91.25 | $91.25 | 12,340 | — | — |
| 1999-11-02 | $86.88 | $86.88 | 7,820 | — | — |
| 1999-11-01 | $84.38 | $84.38 | 8,740 | — | — |
| 1999-10-29 | $79.38 | $79.38 | 4,660 | — | — |
| 1999-10-28 | $81.88 | $81.88 | 8,270 | — | — |
| 1999-10-27 | $75.00 | $75.00 | 4,440 | — | — |
| 1999-10-26 | $77.50 | $77.50 | 8,990 | — | — |
| 1999-10-25 | $78.75 | $78.75 | 1,900 | — | — |
| 1999-10-22 | $80.00 | $80.00 | 980 | — | — |
| 1999-10-21 | $78.75 | $78.75 | 590 | — | — |
| 1999-10-20 | $80.00 | $80.00 | 2,420 | — | — |
| 1999-10-19 | $76.25 | $76.25 | 1,640 | — | — |
| 1999-10-18 | $73.75 | $73.75 | 5,790 | — | — |
| 1999-10-15 | $73.13 | $73.13 | 2,800 | — | — |
| 1999-10-14 | $74.38 | $74.38 | 7,850 | — | — |
| 1999-10-13 | $75.00 | $75.00 | 2,110 | — | — |
| 1999-10-12 | $77.50 | $77.50 | 5,260 | — | — |
| 1999-10-11 | $77.50 | $77.50 | 2,690 | — | — |
| 1999-10-08 | $80.00 | $80.00 | 2,090 | — | — |
| 1999-10-07 | $77.50 | $77.50 | 9,230 | — | — |
| 1999-10-06 | $82.50 | $82.50 | 2,980 | — | — |
| 1999-10-05 | $81.25 | $81.25 | 6,090 | — | — |
| 1999-10-04 | $81.56 | $81.56 | 1,220 | — | — |
| 1999-10-01 | $78.75 | $78.75 | 650 | — | — |
| 1999-09-30 | $79.38 | $79.38 | 3,130 | — | — |
| 1999-09-29 | $80.63 | $80.63 | 23,860 | — | — |
| 1999-09-28 | $86.25 | $86.25 | 2,010 | — | — |
| 1999-09-27 | $86.88 | $86.88 | 3,250 | — | — |
| 1999-09-24 | $86.25 | $86.25 | 8,490 | — | — |
| 1999-09-23 | $86.25 | $86.25 | 12,180 | — | — |
| 1999-09-22 | $89.06 | $89.06 | 12,090 | — | — |
| 1999-09-21 | $85.63 | $85.63 | 1,250 | — | — |
| 1999-09-20 | $90.00 | $90.00 | 1,400 | — | — |
| 1999-09-17 | $90.00 | $90.00 | 2,000 | — | — |
| 1999-09-16 | $84.38 | $84.38 | 5,290 | — | — |
| 1999-09-15 | $83.13 | $83.13 | 6,410 | — | — |
| 1999-09-14 | $84.38 | $84.38 | 3,940 | — | — |
| 1999-09-13 | $90.00 | $90.00 | 13,640 | — | — |
| 1999-09-10 | $86.25 | $86.25 | 2,080 | — | — |
| 1999-09-09 | $85.00 | $85.00 | 1,980 | — | — |
| 1999-09-08 | $83.75 | $83.75 | 6,680 | — | — |
| 1999-09-07 | $85.00 | $85.00 | 14,160 | — | — |
| 1999-09-03 | $78.75 | $78.75 | 2,000 | — | — |
| 1999-09-02 | $78.75 | $78.75 | 4,110 | — | — |
| 1999-09-01 | $80.00 | $80.00 | 6,460 | — | — |
| 1999-08-31 | $78.13 | $78.13 | 3,180 | — | — |
| 1999-08-30 | $78.75 | $78.75 | 15,990 | — | — |
| 1999-08-27 | $78.75 | $78.75 | 450 | — | — |
| 1999-08-26 | $80.00 | $80.00 | 4,050 | — | — |
| 1999-08-25 | $80.47 | $80.47 | 4,830 | — | — |
| 1999-08-24 | $76.25 | $76.25 | 3,850 | — | — |
| 1999-08-23 | $79.69 | $79.69 | 11,260 | — | — |
| 1999-08-20 | $77.50 | $77.50 | 11,260 | — | — |
| 1999-08-19 | $70.63 | $70.63 | 2,720 | — | — |
| 1999-08-18 | $69.69 | $69.69 | 4,390 | — | — |
| 1999-08-17 | $69.53 | $69.53 | 8,570 | — | — |
| 1999-08-16 | $68.75 | $68.75 | 7,590 | — | — |
| 1999-08-13 | $70.00 | $70.00 | 1,350 | — | — |
| 1999-08-12 | $70.00 | $70.00 | 2,700 | — | — |
| 1999-08-11 | $70.00 | $70.00 | 6,860 | — | — |
| 1999-08-10 | $66.88 | $66.88 | 11,150 | — | — |
| 1999-08-09 | $73.75 | $73.75 | 8,730 | — | — |
| 1999-08-06 | $77.50 | $77.50 | 10,850 | — | — |
| 1999-08-05 | $78.75 | $78.75 | 26,500 | — | — |
| 1999-08-04 | $74.38 | $74.38 | 30,660 | — | — |
| 1999-08-03 | $70.31 | $70.31 | 23,470 | — | — |
| 1999-08-02 | $69.38 | $69.38 | 14,640 | — | — |
| 1999-07-30 | $70.00 | $70.00 | 5,270 | — | — |
| 1999-07-29 | $70.00 | $70.00 | 7,490 | — | — |
| 1999-07-28 | $70.00 | $70.00 | 2,110 | — | — |
| 1999-07-27 | $71.25 | $71.25 | 5,950 | — | — |
| 1999-07-26 | $74.38 | $74.38 | 8,100 | — | — |
| 1999-07-23 | $75.63 | $75.63 | 8,560 | — | — |
| 1999-07-22 | $78.75 | $78.75 | 3,330 | — | — |
| 1999-07-21 | $75.63 | $75.63 | 5,240 | — | — |
| 1999-07-20 | $78.75 | $78.75 | 16,530 | — | — |
| 1999-07-19 | $76.25 | $76.25 | 10,920 | — | — |
| 1999-07-16 | $75.00 | $75.00 | 8,360 | — | — |
| 1999-07-15 | $72.81 | $72.81 | 13,840 | — | — |
| 1999-07-14 | $73.75 | $73.75 | 31,110 | — | — |
| 1999-07-13 | $67.50 | $67.50 | 11,800 | — | — |
| 1999-07-12 | $65.63 | $65.63 | 18,920 | — | — |
| 1999-07-09 | $58.13 | $58.13 | 1,930 | — | — |
| 1999-07-08 | $58.75 | $58.75 | 2,890 | — | — |
| 1999-07-07 | $58.75 | $58.75 | 4,780 | — | — |
| 1999-07-06 | $58.75 | $58.75 | 11,590 | — | — |
| 1999-07-02 | $56.88 | $56.88 | 2,330 | — | — |
| 1999-07-01 | $55.00 | $55.00 | 5,580 | — | — |
| 1999-06-30 | $55.63 | $55.63 | 4,880 | — | — |
| 1999-06-29 | $55.00 | $55.00 | 5,830 | — | — |
| 1999-06-28 | $56.88 | $56.88 | 6,380 | — | — |
| 1999-06-25 | $58.13 | $58.13 | 4,040 | — | — |
| 1999-06-24 | $58.13 | $58.13 | 16,590 | — | — |
| 1999-06-23 | $56.25 | $56.25 | 4,680 | — | — |
| 1999-06-22 | $55.31 | $55.31 | 6,620 | — | — |
| 1999-06-21 | $55.63 | $55.63 | 5,730 | — | — |
| 1999-06-18 | $57.50 | $57.50 | 5,340 | — | — |
| 1999-06-17 | $60.00 | $60.00 | 2,540 | — | — |
| 1999-06-16 | $57.50 | $57.50 | 3,010 | — | — |
| 1999-06-15 | $59.38 | $59.38 | 5,450 | — | — |
| 1999-06-14 | $60.00 | $60.00 | 11,700 | — | — |
| 1999-06-11 | $58.75 | $58.75 | 5,670 | — | — |
| 1999-06-10 | $60.63 | $60.63 | 17,660 | — | — |
| 1999-06-09 | $66.25 | $66.25 | 18,080 | — | — |
| 1999-06-08 | $58.13 | $58.13 | 6,780 | — | — |
| 1999-06-07 | $56.88 | $56.88 | 12,120 | — | — |
| 1999-06-04 | $53.13 | $53.13 | 340 | — | — |
| 1999-06-03 | $53.75 | $53.75 | 6,160 | — | — |
| 1999-06-02 | $53.75 | $53.75 | 4,310 | — | — |
| 1999-06-01 | $54.38 | $54.38 | 3,780 | — | — |
| 1999-05-28 | $53.75 | $53.75 | 1,440 | — | — |
| 1999-05-27 | $53.75 | $53.75 | 6,490 | — | — |
| 1999-05-26 | $53.75 | $53.75 | 6,790 | — | — |
| 1999-05-25 | $53.75 | $53.75 | 10,330 | — | — |
| 1999-05-24 | $55.63 | $55.63 | 17,940 | — | — |
| 1999-05-21 | $55.00 | $55.00 | 25,040 | — | — |
| 1999-05-20 | $52.50 | $52.50 | 17,280 | — | — |
| 1999-05-19 | $46.88 | $46.88 | 4,440 | — | — |
| 1999-05-18 | $46.88 | $46.88 | 12,350 | — | — |
| 1999-05-17 | $46.25 | $46.25 | 3,230 | — | — |
| 1999-05-14 | $46.88 | $46.88 | 7,660 | — | — |
| 1999-05-13 | $47.81 | $47.81 | 29,560 | — | — |
| 1999-05-12 | $42.50 | $42.50 | 22,350 | — | — |
| 1999-05-11 | $40.00 | $40.00 | 16,540 | — | — |
| 1999-05-10 | $38.44 | $38.44 | 9,960 | — | — |
| 1999-05-07 | $36.88 | $36.88 | 2,230 | — | — |
| 1999-05-06 | $36.25 | $36.25 | 3,180 | — | — |
| 1999-05-05 | $37.50 | $37.50 | 520 | — | — |
| 1999-05-04 | $36.25 | $36.25 | 2,430 | — | — |
| 1999-05-03 | $35.63 | $35.63 | 4,840 | — | — |
| 1999-04-30 | $34.69 | $34.69 | 4,310 | — | — |
| 1999-04-29 | $34.38 | $34.38 | 4,260 | — | — |
| 1999-04-28 | $36.25 | $36.25 | 5,390 | — | — |
| 1999-04-27 | $37.50 | $37.50 | 2,950 | — | — |
| 1999-04-26 | $40.00 | $40.00 | 2,640 | — | — |
| 1999-04-23 | $40.00 | $40.00 | 1,870 | — | — |
| 1999-04-22 | $39.38 | $39.38 | 3,890 | — | — |
| 1999-04-21 | $38.75 | $38.75 | 15,630 | — | — |
| 1999-04-20 | $38.75 | $38.75 | 2,650 | — | — |
| 1999-04-19 | $39.06 | $39.06 | 10,910 | — | — |
| 1999-04-16 | $37.19 | $37.19 | 11,430 | — | — |
| 1999-04-15 | $36.88 | $36.88 | 22,590 | — | — |
| 1999-04-14 | $37.50 | $37.50 | 65,100 | — | — |
| 1999-04-13 | $34.69 | $34.69 | 5,170 | — | — |
| 1999-04-12 | $33.13 | $33.13 | 15,050 | — | — |
| 1999-04-09 | $28.75 | $28.75 | 730 | — | — |
| 1999-04-08 | $28.75 | $28.75 | 1,850 | — | — |
| 1999-04-07 | $29.38 | $29.38 | 1,290 | — | — |
| 1999-04-06 | $28.75 | $28.75 | 3,230 | — | — |
| 1999-04-05 | $30.00 | $30.00 | 1,340 | — | — |
| 1999-04-01 | $30.00 | $30.00 | 4,070 | — | — |
| 1999-03-31 | $28.75 | $28.75 | 2,770 | — | — |
| 1999-03-30 | $28.75 | $28.75 | 2,820 | — | — |
| 1999-03-29 | $30.00 | $30.00 | 6,300 | — | — |
| 1999-03-26 | $28.75 | $28.75 | 600 | — | — |
| 1999-03-25 | $30.00 | $30.00 | 1,300 | — | — |
| 1999-03-24 | $28.13 | $28.13 | 10,860 | — | — |
| 1999-03-23 | $26.88 | $26.88 | 6,030 | — | — |
| 1999-03-22 | $28.13 | $28.13 | 1,610 | — | — |
| 1999-03-19 | $30.00 | $30.00 | 4,620 | — | — |
| 1999-03-18 | $29.84 | $29.84 | 3,960 | — | — |
| 1999-03-17 | $28.13 | $28.13 | 23,810 | — | — |
| 1999-03-16 | $30.00 | $30.00 | 33,350 | — | — |
| 1999-03-15 | $30.00 | $30.00 | 10,930 | — | — |
| 1999-03-12 | $30.00 | $30.00 | 820 | — | — |
| 1999-03-11 | $29.69 | $29.69 | 10,970 | — | — |
| 1999-03-10 | $29.69 | $29.69 | 2,470 | — | — |
| 1999-03-09 | $28.13 | $28.13 | 6,390 | — | — |
| 1999-03-08 | $30.00 | $30.00 | 5,710 | — | — |
| 1999-03-05 | $30.63 | $30.63 | 2,150 | — | — |
| 1999-03-04 | $26.88 | $26.88 | 380 | — | — |
| 1999-03-03 | $28.13 | $28.13 | 1,050 | — | — |
| 1999-03-02 | $27.50 | $27.50 | 940 | — | — |
| 1999-03-01 | $30.00 | $30.00 | 2,820 | — | — |
| 1999-02-26 | $31.25 | $31.25 | 570 | — | — |
| 1999-02-25 | $30.00 | $30.00 | 450 | — | — |
| 1999-02-24 | $31.25 | $31.25 | 190 | — | — |
| 1999-02-23 | $32.19 | $32.19 | 3,540 | — | — |
| 1999-02-22 | $30.63 | $30.63 | 12,570 | — | — |
| 1999-02-19 | $31.25 | $31.25 | 0 | — | — |
| 1999-02-18 | $31.25 | $31.25 | 1,880 | — | — |
| 1999-02-17 | $31.88 | $31.88 | 8,360 | — | — |
| 1999-02-16 | $32.81 | $32.81 | 2,920 | — | — |
| 1999-02-12 | $30.63 | $30.63 | 1,770 | — | — |
| 1999-02-11 | $30.00 | $30.00 | 330 | — | — |
| 1999-02-10 | $30.00 | $30.00 | 100 | — | — |
| 1999-02-09 | $30.00 | $30.00 | 320 | — | — |
| 1999-02-08 | $30.63 | $30.63 | 150 | — | — |
| 1999-02-05 | $30.63 | $30.63 | 1,040 | — | — |
| 1999-02-04 | $30.63 | $30.63 | 200 | — | — |
| 1999-02-03 | $30.00 | $30.00 | 540 | — | — |
| 1999-02-02 | $30.63 | $30.63 | 1,420 | — | — |
| 1999-02-01 | $30.63 | $30.63 | 1,690 | — | — |
| 1999-01-29 | $28.13 | $28.13 | 200 | — | — |
| 1999-01-28 | $30.63 | $30.63 | 150 | — | — |
| 1999-01-27 | $27.50 | $27.50 | 10 | — | — |
| 1999-01-26 | $30.00 | $30.00 | 50 | — | — |
| 1999-01-25 | $28.75 | $28.75 | 2,550 | — | — |
| 1999-01-22 | $30.00 | $30.00 | 670 | — | — |
| 1999-01-21 | $28.75 | $28.75 | 650 | — | — |
| 1999-01-20 | $26.88 | $26.88 | 850 | — | — |
| 1999-01-19 | $29.38 | $29.38 | 220 | — | — |
| 1999-01-15 | $29.38 | $29.38 | 20 | — | — |
| 1999-01-14 | $26.25 | $26.25 | 220 | — | — |
| 1999-01-13 | $28.75 | $28.75 | 310 | — | — |
| 1999-01-12 | $28.75 | $28.75 | 360 | — | — |
| 1999-01-11 | $30.00 | $30.00 | 170 | — | — |
| 1999-01-08 | $30.00 | $30.00 | 90 | — | — |
| 1999-01-07 | $30.63 | $30.63 | 0 | — | — |
| 1999-01-06 | $30.63 | $30.63 | 2,710 | — | — |
| 1999-01-05 | $24.38 | $24.38 | 60 | — | — |
| 1999-01-04 | $25.00 | $25.00 | 1,160 | — | — |