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
- 1998-10-06 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 | $40.31 | $42.61 | 0 |
| 1999-12-30 | $40.31 | $42.61 | 0 |
| 1999-12-29 | $40.31 | $42.61 | 2,000 |
| 1999-12-28 | $39.31 | $41.56 | 0 |
| 1999-12-27 | $39.31 | $41.56 | 0 |
| 1999-12-23 | $39.31 | $41.56 | 2,000 |
| 1999-12-22 | $39.63 | $41.89 | 0 |
| 1999-12-21 | $39.63 | $41.89 | 2,500 |
| 1999-12-20 | $42.00 | $44.40 | 0 |
| 1999-12-17 | $42.00 | $44.40 | 0 |
| 1999-12-16 | $42.00 | $44.40 | 0 |
| 1999-12-15 | $42.00 | $44.40 | 0 |
| 1999-12-14 | $42.00 | $44.40 | 0 |
| 1999-12-13 | $42.00 | $44.40 | 0 |
| 1999-12-10 | $42.00 | $44.40 | 0 |
| 1999-12-09 | $42.00 | $44.40 | 0 |
| 1999-12-08 | $42.00 | $43.72 | 0 |
| 1999-12-07 | $42.00 | $43.72 | 0 |
| 1999-12-06 | $42.00 | $43.72 | 0 |
| 1999-12-03 | $42.00 | $43.72 | 0 |
| 1999-12-02 | $42.00 | $43.72 | 0 |
| 1999-12-01 | $42.00 | $43.72 | 0 |
| 1999-11-30 | $42.00 | $43.72 | 0 |
| 1999-11-29 | $42.00 | $43.72 | 0 |
| 1999-11-26 | $42.00 | $43.72 | 0 |
| 1999-11-24 | $42.00 | $43.72 | 0 |
| 1999-11-23 | $42.00 | $43.72 | 0 |
| 1999-11-22 | $42.00 | $43.72 | 0 |
| 1999-11-19 | $42.00 | $43.72 | 20,000 |
| 1999-11-18 | $41.45 | $43.15 | 92,400 |
| 1999-11-17 | $41.95 | $43.67 | 0 |
| 1999-11-16 | $41.95 | $43.67 | 99,000 |
| 1999-11-15 | $42.44 | $44.18 | 0 |
| 1999-11-12 | $42.44 | $44.18 | 115,000 |
| 1999-11-11 | $43.50 | $45.28 | 0 |
| 1999-11-10 | $43.50 | $45.28 | 0 |
| 1999-11-09 | $43.50 | $45.28 | 0 |
| 1999-11-08 | $43.50 | $45.28 | 0 |
| 1999-11-05 | $43.50 | $45.28 | 9,600 |
| 1999-11-04 | $43.00 | $44.76 | 1,000 |
| 1999-11-03 | $46.00 | $47.89 | 0 |
| 1999-11-02 | $46.00 | $47.89 | 600 |
| 1999-11-01 | $48.00 | $49.97 | 0 |
| 1999-10-29 | $48.00 | $49.97 | 0 |
| 1999-10-28 | $48.00 | $49.97 | 0 |
| 1999-10-27 | $48.00 | $49.97 | 0 |
| 1999-10-26 | $48.00 | $49.97 | 0 |
| 1999-10-25 | $48.00 | $49.97 | 0 |
| 1999-10-22 | $48.00 | $49.97 | 0 |
| 1999-10-21 | $48.00 | $49.97 | 0 |
| 1999-10-20 | $48.00 | $49.97 | 0 |
| 1999-10-19 | $48.00 | $49.97 | 0 |
| 1999-10-18 | $48.00 | $49.97 | 0 |
| 1999-10-15 | $48.00 | $49.97 | 0 |
| 1999-10-14 | $48.00 | $49.97 | 0 |
| 1999-10-13 | $48.00 | $49.97 | 0 |
| 1999-10-12 | $48.00 | $49.97 | 0 |
| 1999-10-11 | $48.00 | $49.97 | 0 |
| 1999-10-08 | $48.00 | $49.97 | 0 |
| 1999-10-07 | $48.00 | $49.97 | 0 |
| 1999-10-06 | $48.00 | $49.97 | 0 |
| 1999-10-05 | $48.00 | $49.97 | 0 |
| 1999-10-04 | $48.00 | $49.97 | 0 |
| 1999-10-01 | $48.00 | $49.97 | 0 |
| 1999-09-30 | $48.00 | $49.97 | 0 |
| 1999-09-29 | $48.00 | $49.97 | 0 |
| 1999-09-28 | $48.00 | $49.97 | 0 |
| 1999-09-27 | $48.00 | $49.97 | 0 |
| 1999-09-24 | $48.00 | $49.97 | 0 |
| 1999-09-23 | $48.00 | $49.97 | 0 |
| 1999-09-22 | $48.00 | $49.97 | 0 |
| 1999-09-21 | $48.00 | $49.97 | 0 |
| 1999-09-20 | $48.00 | $49.97 | 0 |
| 1999-09-17 | $48.00 | $49.97 | 0 |
| 1999-09-16 | $48.00 | $49.97 | 0 |
| 1999-09-15 | $48.00 | $49.30 | 0 |
| 1999-09-14 | $48.00 | $49.30 | 0 |
| 1999-09-13 | $48.00 | $49.30 | 0 |
| 1999-09-10 | $48.00 | $49.30 | 0 |
| 1999-09-09 | $48.00 | $49.30 | 0 |
| 1999-09-08 | $48.00 | $49.30 | 0 |
| 1999-09-07 | $48.00 | $49.30 | 0 |
| 1999-09-03 | $48.00 | $49.30 | 0 |
| 1999-09-02 | $48.00 | $49.30 | 0 |
| 1999-09-01 | $48.00 | $49.30 | 0 |
| 1999-08-31 | $48.00 | $49.30 | 0 |
| 1999-08-30 | $48.00 | $49.30 | 0 |
| 1999-08-27 | $48.00 | $49.30 | 0 |
| 1999-08-26 | $48.00 | $49.30 | 0 |
| 1999-08-25 | $48.00 | $49.30 | 0 |
| 1999-08-24 | $48.00 | $49.30 | 0 |
| 1999-08-23 | $48.00 | $49.30 | 0 |
| 1999-08-20 | $48.00 | $49.30 | 0 |
| 1999-08-19 | $48.00 | $49.30 | 0 |
| 1999-08-18 | $48.00 | $49.30 | 0 |
| 1999-08-17 | $48.00 | $49.30 | 0 |
| 1999-08-16 | $48.00 | $49.30 | 0 |
| 1999-08-13 | $48.00 | $49.30 | 5,000 |
| 1999-08-12 | $50.38 | $51.74 | 0 |
| 1999-08-11 | $50.38 | $51.74 | 0 |
| 1999-08-10 | $50.38 | $51.74 | 0 |
| 1999-08-09 | $50.38 | $51.74 | 0 |
| 1999-08-06 | $50.38 | $51.74 | 0 |
| 1999-08-05 | $50.38 | $51.74 | 0 |
| 1999-08-04 | $50.38 | $51.74 | 0 |
| 1999-08-03 | $50.38 | $51.74 | 0 |
| 1999-08-02 | $50.38 | $51.74 | 0 |
| 1999-07-30 | $50.38 | $51.74 | 0 |
| 1999-07-29 | $50.38 | $51.74 | 0 |
| 1999-07-28 | $50.38 | $51.74 | 0 |
| 1999-07-27 | $50.38 | $51.74 | 0 |
| 1999-07-26 | $50.38 | $51.74 | 0 |
| 1999-07-23 | $50.38 | $51.74 | 0 |
| 1999-07-22 | $50.38 | $51.74 | 0 |
| 1999-07-21 | $50.38 | $51.74 | 0 |
| 1999-07-20 | $50.38 | $51.74 | 0 |
| 1999-07-19 | $50.38 | $51.74 | 0 |
| 1999-07-16 | $50.38 | $51.74 | 0 |
| 1999-07-15 | $50.38 | $51.74 | 0 |
| 1999-07-14 | $50.38 | $51.74 | 0 |
| 1999-07-13 | $50.38 | $51.74 | 0 |
| 1999-07-12 | $50.38 | $51.74 | 0 |
| 1999-07-09 | $50.38 | $51.74 | 0 |
| 1999-07-08 | $50.38 | $51.74 | 0 |
| 1999-07-07 | $50.38 | $51.74 | 0 |
| 1999-07-06 | $50.38 | $51.74 | 0 |
| 1999-07-02 | $50.38 | $51.74 | 0 |
| 1999-07-01 | $50.38 | $51.74 | 1,300 |
| 1999-06-30 | $50.00 | $51.36 | 600 |
| 1999-06-29 | $49.75 | $51.10 | 0 |
| 1999-06-28 | $49.75 | $51.10 | 0 |
| 1999-06-25 | $49.75 | $51.10 | 0 |
| 1999-06-24 | $49.75 | $51.10 | 0 |
| 1999-06-23 | $49.75 | $51.10 | 0 |
| 1999-06-22 | $49.75 | $51.10 | 0 |
| 1999-06-21 | $49.75 | $51.10 | 0 |
| 1999-06-18 | $49.75 | $51.10 | 2,500 |
| 1999-06-17 | $48.70 | $50.03 | 0 |
| 1999-06-16 | $48.70 | $50.03 | 0 |
| 1999-06-15 | $48.70 | $50.03 | 0 |
| 1999-06-14 | $48.70 | $50.03 | 0 |
| 1999-06-11 | $48.70 | $50.03 | 0 |
| 1999-06-10 | $48.70 | $50.03 | 0 |
| 1999-06-09 | $48.70 | $50.03 | 0 |
| 1999-06-08 | $48.70 | $50.03 | 0 |
| 1999-06-07 | $48.70 | $50.03 | 0 |
| 1999-06-04 | $48.70 | $50.03 | 0 |
| 1999-06-03 | $48.70 | $50.03 | 0 |
| 1999-06-02 | $48.70 | $50.03 | 0 |
| 1999-06-01 | $48.70 | $50.03 | 25,000 |
| 1999-05-28 | $49.63 | $50.97 | 36,000 |
| 1999-05-27 | $48.66 | $49.98 | 0 |
| 1999-05-26 | $48.66 | $49.98 | 0 |
| 1999-05-25 | $48.66 | $49.98 | 0 |
| 1999-05-24 | $48.66 | $49.98 | 0 |
| 1999-05-21 | $48.66 | $49.98 | 0 |
| 1999-05-20 | $48.66 | $49.98 | 0 |
| 1999-05-19 | $48.66 | $49.98 | 0 |
| 1999-05-18 | $48.66 | $49.98 | 0 |
| 1999-05-17 | $48.66 | $49.98 | 0 |
| 1999-05-14 | $48.66 | $49.98 | 0 |
| 1999-05-13 | $48.66 | $49.98 | 0 |
| 1999-05-12 | $48.66 | $49.98 | 0 |
| 1999-05-11 | $48.66 | $49.98 | 64,800 |
| 1999-05-10 | $49.63 | $50.97 | 0 |
| 1999-05-07 | $49.63 | $50.97 | 5,000 |
| 1999-05-06 | $50.00 | $51.36 | 500 |
| 1999-05-05 | $50.50 | $51.87 | 0 |
| 1999-05-04 | $50.50 | $51.87 | 0 |
| 1999-05-03 | $50.50 | $51.87 | 50,000 |
| 1999-04-30 | $49.73 | $51.09 | 235,400 |
| 1999-04-29 | $50.38 | $51.74 | 0 |
| 1999-04-28 | $50.38 | $51.74 | 0 |
| 1999-04-27 | $50.38 | $51.74 | 0 |
| 1999-04-26 | $50.38 | $51.74 | 0 |
| 1999-04-23 | $50.38 | $51.74 | 0 |
| 1999-04-22 | $50.38 | $51.74 | 0 |
| 1999-04-21 | $50.38 | $51.74 | 0 |
| 1999-04-20 | $50.38 | $51.74 | 0 |
| 1999-04-19 | $50.38 | $51.74 | 0 |
| 1999-04-16 | $50.38 | $51.74 | 0 |
| 1999-04-15 | $50.38 | $51.74 | 0 |
| 1999-04-14 | $50.38 | $51.74 | 5,000 |
| 1999-04-13 | $50.50 | $51.87 | 0 |
| 1999-04-12 | $50.50 | $51.87 | 0 |
| 1999-04-09 | $50.50 | $51.87 | 100,000 |
| 1999-04-08 | $50.25 | $51.62 | 0 |
| 1999-04-07 | $50.25 | $51.62 | 90,400 |
| 1999-04-06 | $50.50 | $51.87 | 0 |
| 1999-04-05 | $50.50 | $51.87 | 2,000 |
| 1999-04-01 | $50.50 | $51.87 | 300 |
| 1999-03-31 | $50.50 | $51.87 | 0 |
| 1999-03-30 | $50.50 | $51.87 | 600 |
| 1999-03-29 | $49.80 | $51.15 | 0 |
| 1999-03-26 | $49.80 | $51.15 | 0 |
| 1999-03-25 | $49.80 | $51.15 | 0 |
| 1999-03-24 | $49.80 | $51.15 | 0 |
| 1999-03-23 | $49.80 | $51.15 | 0 |
| 1999-03-22 | $49.80 | $51.15 | 0 |
| 1999-03-19 | $49.80 | $51.15 | 45,000 |
| 1999-03-18 | $50.41 | $51.78 | 0 |
| 1999-03-17 | $50.41 | $51.78 | 55,000 |
| 1999-03-16 | $51.50 | $52.90 | 0 |
| 1999-03-15 | $51.50 | $52.90 | 1,700 |
| 1999-03-12 | $49.78 | $51.13 | 0 |
| 1999-03-11 | $49.78 | $51.13 | 0 |
| 1999-03-10 | $49.78 | $50.48 | 0 |
| 1999-03-09 | $49.78 | $50.48 | 100,000 |
| 1999-03-08 | $51.69 | $52.41 | 0 |
| 1999-03-05 | $51.69 | $52.41 | 0 |
| 1999-03-04 | $51.69 | $52.41 | 0 |
| 1999-03-03 | $51.69 | $52.41 | 0 |
| 1999-03-02 | $51.69 | $52.41 | 0 |
| 1999-03-01 | $51.69 | $52.41 | 0 |
| 1999-02-26 | $51.69 | $52.41 | 0 |
| 1999-02-25 | $51.69 | $52.41 | 0 |
| 1999-02-24 | $51.69 | $52.41 | 0 |
| 1999-02-23 | $51.69 | $52.41 | 500 |
| 1999-02-22 | $50.55 | $51.25 | 0 |
| 1999-02-19 | $50.55 | $51.25 | 0 |
| 1999-02-18 | $50.55 | $51.25 | 50,000 |
| 1999-02-17 | $50.70 | $51.41 | 0 |
| 1999-02-16 | $50.70 | $51.41 | 0 |
| 1999-02-12 | $50.70 | $51.41 | 89,500 |
| 1999-02-11 | $50.73 | $51.44 | 0 |
| 1999-02-10 | $50.73 | $51.44 | 0 |
| 1999-02-09 | $50.73 | $51.44 | 201,700 |
| 1999-02-08 | $50.25 | $50.95 | 0 |
| 1999-02-05 | $50.25 | $50.95 | 0 |
| 1999-02-04 | $50.25 | $50.95 | 0 |
| 1999-02-03 | $50.25 | $50.95 | 0 |
| 1999-02-02 | $50.25 | $50.95 | 0 |
| 1999-02-01 | $50.25 | $50.95 | 0 |
| 1999-01-29 | $50.25 | $50.95 | 0 |
| 1999-01-28 | $50.25 | $50.95 | 0 |
| 1999-01-27 | $50.25 | $50.95 | 400 |
| 1999-01-26 | $50.00 | $50.70 | 0 |
| 1999-01-25 | $50.00 | $50.70 | 0 |
| 1999-01-22 | $50.00 | $50.70 | 0 |
| 1999-01-21 | $50.00 | $50.70 | 0 |
| 1999-01-20 | $50.00 | $50.70 | 0 |
| 1999-01-19 | $50.00 | $50.70 | 0 |
| 1999-01-15 | $50.00 | $50.70 | 0 |
| 1999-01-14 | $50.00 | $50.70 | 0 |
| 1999-01-13 | $50.00 | $50.70 | 0 |
| 1999-01-12 | $50.00 | $50.70 | 0 |
| 1999-01-11 | $50.00 | $50.70 | 0 |
| 1999-01-08 | $50.00 | $50.70 | 0 |
| 1999-01-07 | $50.00 | $50.70 | 0 |
| 1999-01-06 | $50.00 | $50.70 | 0 |
| 1999-01-05 | $50.00 | $50.70 | 0 |
| 1999-01-04 | $50.00 | $50.70 | 0 |