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
- 1993-03-23 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 | $55.63 | $55.63 | 7,505 | — | — |
| 1999-12-30 | $56.25 | $56.25 | 11,145 | — | — |
| 1999-12-29 | $55.63 | $55.63 | 12,425 | — | — |
| 1999-12-28 | $57.50 | $57.50 | 14,380 | — | — |
| 1999-12-27 | $60.00 | $60.00 | 10,170 | — | — |
| 1999-12-23 | $60.63 | $60.63 | 8,810 | — | — |
| 1999-12-22 | $61.25 | $61.25 | 9,015 | — | — |
| 1999-12-21 | $63.13 | $63.13 | 8,550 | — | — |
| 1999-12-20 | $62.50 | $62.50 | 14,380 | — | — |
| 1999-12-17 | $68.75 | $68.75 | 17,725 | — | — |
| 1999-12-16 | $61.25 | $61.25 | 8,515 | — | — |
| 1999-12-15 | $65.00 | $65.00 | 14,360 | — | — |
| 1999-12-14 | $63.75 | $63.75 | 23,505 | — | — |
| 1999-12-13 | $69.38 | $69.38 | 53,365 | — | — |
| 1999-12-10 | $78.75 | $78.75 | 149,000 | — | — |
| 1999-12-09 | $61.25 | $61.25 | 42,730 | — | — |
| 1999-12-08 | $53.75 | $53.75 | 15,145 | — | — |
| 1999-12-07 | $53.13 | $53.13 | 10,190 | — | — |
| 1999-12-06 | $53.75 | $53.75 | 12,490 | — | — |
| 1999-12-03 | $52.50 | $52.50 | 12,715 | — | — |
| 1999-12-02 | $53.75 | $53.75 | 5,905 | — | — |
| 1999-12-01 | $55.00 | $55.00 | 6,295 | — | — |
| 1999-11-30 | $60.00 | $60.00 | 19,700 | — | — |
| 1999-11-29 | $60.00 | $60.00 | 25,665 | — | — |
| 1999-11-26 | $55.00 | $55.00 | 4,215 | — | — |
| 1999-11-24 | $52.50 | $52.50 | 3,945 | — | — |
| 1999-11-23 | $54.38 | $54.38 | 9,570 | — | — |
| 1999-11-22 | $55.00 | $55.00 | 7,245 | — | — |
| 1999-11-19 | $56.25 | $56.25 | 5,025 | — | — |
| 1999-11-18 | $54.38 | $54.38 | 8,475 | — | — |
| 1999-11-17 | $55.00 | $55.00 | 7,185 | — | — |
| 1999-11-16 | $58.75 | $58.75 | 6,500 | — | — |
| 1999-11-15 | $58.75 | $58.75 | 5,885 | — | — |
| 1999-11-12 | $63.13 | $63.13 | 3,655 | — | — |
| 1999-11-11 | $59.38 | $59.38 | 5,865 | — | — |
| 1999-11-10 | $65.00 | $65.00 | 5,615 | — | — |
| 1999-11-09 | $62.50 | $62.50 | 7,855 | — | — |
| 1999-11-08 | $67.50 | $67.50 | 13,200 | — | — |
| 1999-11-05 | $66.88 | $66.88 | 13,165 | — | — |
| 1999-11-04 | $60.00 | $60.00 | 9,060 | — | — |
| 1999-11-03 | $66.88 | $66.88 | 14,250 | — | — |
| 1999-11-02 | $60.63 | $60.63 | 12,805 | — | — |
| 1999-11-01 | $57.50 | $57.50 | 18,395 | — | — |
| 1999-10-29 | $56.25 | $56.25 | 5,750 | — | — |
| 1999-10-28 | $55.00 | $55.00 | 4,320 | — | — |
| 1999-10-27 | $52.50 | $52.50 | 6,275 | — | — |
| 1999-10-26 | $56.25 | $56.25 | 14,045 | — | — |
| 1999-10-25 | $46.25 | $46.25 | 8,570 | — | — |
| 1999-10-22 | $49.38 | $49.38 | 5,170 | — | — |
| 1999-10-21 | $50.00 | $50.00 | 1,980 | — | — |
| 1999-10-20 | $50.00 | $50.00 | 3,975 | — | — |
| 1999-10-19 | $50.63 | $50.63 | 3,685 | — | — |
| 1999-10-18 | $53.75 | $53.75 | 1,200 | — | — |
| 1999-10-15 | $55.00 | $55.00 | 2,830 | — | — |
| 1999-10-14 | $55.00 | $55.00 | 3,260 | — | — |
| 1999-10-13 | $56.25 | $56.25 | 2,215 | — | — |
| 1999-10-12 | $55.63 | $55.63 | 2,140 | — | — |
| 1999-10-11 | $56.25 | $56.25 | 2,885 | — | — |
| 1999-10-08 | $57.50 | $57.50 | 2,950 | — | — |
| 1999-10-07 | $55.63 | $55.63 | 6,250 | — | — |
| 1999-10-06 | $55.00 | $55.00 | 2,950 | — | — |
| 1999-10-05 | $57.50 | $57.50 | 5,060 | — | — |
| 1999-10-04 | $55.00 | $55.00 | 3,085 | — | — |
| 1999-10-01 | $58.13 | $58.13 | 3,840 | — | — |
| 1999-09-30 | $57.50 | $57.50 | 6,080 | — | — |
| 1999-09-29 | $52.50 | $52.50 | 5,825 | — | — |
| 1999-09-28 | $54.38 | $54.38 | 5,490 | — | — |
| 1999-09-27 | $58.75 | $58.75 | 4,300 | — | — |
| 1999-09-24 | $60.00 | $60.00 | 7,200 | — | — |
| 1999-09-23 | $60.00 | $60.00 | 3,590 | — | — |
| 1999-09-22 | $60.63 | $60.63 | 5,765 | — | — |
| 1999-09-21 | $59.38 | $59.38 | 5,970 | — | — |
| 1999-09-20 | $61.25 | $61.25 | 5,675 | — | — |
| 1999-09-17 | $62.50 | $62.50 | 11,705 | — | — |
| 1999-09-16 | $63.75 | $63.75 | 4,630 | — | — |
| 1999-09-15 | $62.50 | $62.50 | 6,825 | — | — |
| 1999-09-14 | $61.88 | $61.88 | 6,640 | — | — |
| 1999-09-13 | $66.25 | $66.25 | 12,580 | — | — |
| 1999-09-10 | $70.00 | $70.00 | 12,795 | — | — |
| 1999-09-09 | $71.25 | $71.25 | 7,300 | — | — |
| 1999-09-08 | $69.38 | $69.38 | 3,375 | — | — |
| 1999-09-07 | $70.63 | $70.63 | 12,870 | — | — |
| 1999-09-03 | $66.25 | $66.25 | 5,780 | — | — |
| 1999-09-02 | $66.25 | $66.25 | 3,385 | — | — |
| 1999-09-01 | $67.50 | $67.50 | 5,355 | — | — |
| 1999-08-31 | $70.00 | $70.00 | 2,365 | — | — |
| 1999-08-30 | $65.00 | $65.00 | 5,950 | — | — |
| 1999-08-27 | $70.00 | $70.00 | 4,410 | — | — |
| 1999-08-26 | $68.75 | $68.75 | 3,740 | — | — |
| 1999-08-25 | $70.00 | $70.00 | 2,665 | — | — |
| 1999-08-24 | $68.75 | $68.75 | 6,530 | — | — |
| 1999-08-23 | $67.50 | $67.50 | 7,690 | — | — |
| 1999-08-20 | $70.00 | $70.00 | 4,290 | — | — |
| 1999-08-19 | $66.88 | $66.88 | 3,780 | — | — |
| 1999-08-18 | $65.00 | $65.00 | 6,935 | — | — |
| 1999-08-17 | $64.38 | $64.38 | 3,940 | — | — |
| 1999-08-16 | $61.25 | $61.25 | 8,240 | — | — |
| 1999-08-13 | $61.88 | $61.88 | 4,155 | — | — |
| 1999-08-12 | $60.63 | $60.63 | 7,770 | — | — |
| 1999-08-11 | $63.75 | $63.75 | 2,370 | — | — |
| 1999-08-10 | $67.50 | $67.50 | 4,115 | — | — |
| 1999-08-09 | $68.75 | $68.75 | 2,860 | — | — |
| 1999-08-06 | $66.25 | $66.25 | 4,580 | — | — |
| 1999-08-05 | $66.88 | $66.88 | 20,425 | — | — |
| 1999-08-04 | $71.25 | $71.25 | 5,470 | — | — |
| 1999-08-03 | $76.25 | $76.25 | 11,600 | — | — |
| 1999-08-02 | $75.00 | $75.00 | 16,875 | — | — |
| 1999-07-30 | $81.25 | $81.25 | 15,255 | — | — |
| 1999-07-29 | $78.75 | $78.75 | 18,590 | — | — |
| 1999-07-28 | $82.50 | $82.50 | 9,045 | — | — |
| 1999-07-27 | $82.50 | $82.50 | 8,130 | — | — |
| 1999-07-26 | $81.25 | $81.25 | 8,340 | — | — |
| 1999-07-23 | $75.00 | $75.00 | 20,650 | — | — |
| 1999-07-22 | $85.63 | $85.63 | 12,200 | — | — |
| 1999-07-21 | $81.25 | $81.25 | 22,265 | — | — |
| 1999-07-20 | $73.13 | $73.13 | 13,075 | — | — |
| 1999-07-19 | $76.25 | $76.25 | 21,460 | — | — |
| 1999-07-16 | $83.75 | $83.75 | 20,245 | — | — |
| 1999-07-15 | $87.50 | $87.50 | 12,775 | — | — |
| 1999-07-14 | $91.88 | $91.88 | 11,890 | — | — |
| 1999-07-13 | $91.25 | $91.25 | 9,030 | — | — |
| 1999-07-12 | $93.13 | $93.13 | 8,100 | — | — |
| 1999-07-09 | $95.00 | $95.00 | 9,745 | — | — |
| 1999-07-08 | $92.50 | $92.50 | 5,580 | — | — |
| 1999-07-07 | $94.38 | $94.38 | 5,525 | — | — |
| 1999-07-06 | $91.25 | $91.25 | 10,815 | — | — |
| 1999-07-02 | $92.50 | $92.50 | 6,850 | — | — |
| 1999-07-01 | $98.75 | $98.75 | 8,255 | — | — |
| 1999-06-30 | $93.75 | $93.75 | 7,675 | — | — |
| 1999-06-29 | $93.75 | $93.75 | 24,915 | — | — |
| 1999-06-28 | $98.13 | $98.13 | 35,505 | — | — |
| 1999-06-25 | $85.00 | $85.00 | 9,145 | — | — |
| 1999-06-24 | $81.25 | $81.25 | 4,700 | — | — |
| 1999-06-23 | $81.25 | $81.25 | 3,610 | — | — |
| 1999-06-22 | $80.63 | $80.63 | 11,535 | — | — |
| 1999-06-21 | $82.50 | $82.50 | 3,205 | — | — |
| 1999-06-18 | $81.88 | $81.88 | 7,250 | — | — |
| 1999-06-17 | $78.75 | $78.75 | 3,285 | — | — |
| 1999-06-16 | $76.88 | $76.88 | 5,285 | — | — |
| 1999-06-15 | $75.00 | $75.00 | 3,050 | — | — |
| 1999-06-14 | $78.75 | $78.75 | 3,760 | — | — |
| 1999-06-11 | $80.00 | $80.00 | 2,905 | — | — |
| 1999-06-10 | $82.50 | $82.50 | 5,720 | — | — |
| 1999-06-09 | $80.00 | $80.00 | 4,330 | — | — |
| 1999-06-08 | $75.63 | $75.63 | 3,835 | — | — |
| 1999-06-07 | $78.75 | $78.75 | 8,760 | — | — |
| 1999-06-04 | $85.00 | $85.00 | 13,665 | — | — |
| 1999-06-03 | $80.00 | $80.00 | 14,290 | — | — |
| 1999-06-02 | $70.00 | $70.00 | 4,200 | — | — |
| 1999-06-01 | $69.38 | $69.38 | 4,675 | — | — |
| 1999-05-28 | $70.00 | $70.00 | 4,410 | — | — |
| 1999-05-27 | $72.50 | $72.50 | 8,185 | — | — |
| 1999-05-26 | $75.00 | $75.00 | 6,635 | — | — |
| 1999-05-25 | $77.50 | $77.50 | 10,515 | — | — |
| 1999-05-24 | $76.88 | $76.88 | 8,925 | — | — |
| 1999-05-21 | $72.50 | $72.50 | 19,120 | — | — |
| 1999-05-20 | $78.13 | $78.13 | 15,905 | — | — |
| 1999-05-19 | $84.38 | $84.38 | 13,150 | — | — |
| 1999-05-18 | $85.63 | $85.63 | 8,785 | — | — |
| 1999-05-17 | $85.00 | $85.00 | 5,975 | — | — |
| 1999-05-14 | $90.63 | $90.63 | 15,025 | — | — |
| 1999-05-13 | $91.25 | $91.25 | 20,370 | — | — |
| 1999-05-12 | $92.50 | $92.50 | 13,070 | — | — |
| 1999-05-11 | $98.75 | $98.75 | 21,910 | — | — |
| 1999-05-10 | $97.50 | $97.50 | 40,895 | — | — |
| 1999-05-07 | $90.00 | $90.00 | 32,310 | — | — |
| 1999-05-06 | $85.00 | $85.00 | 22,685 | — | — |
| 1999-05-05 | $82.50 | $82.50 | 66,535 | — | — |
| 1999-05-04 | $105.00 | $105.00 | 63,155 | — | — |
| 1999-05-03 | $100.63 | $100.63 | 135,630 | — | — |
| 1999-04-30 | $87.50 | $87.50 | 103,900 | — | — |
| 1999-04-29 | $78.75 | $78.75 | 53,625 | — | — |
| 1999-04-28 | $71.88 | $71.88 | 29,690 | — | — |
| 1999-04-27 | $68.13 | $68.13 | 28,820 | — | — |
| 1999-04-26 | $63.75 | $63.75 | 27,980 | — | — |
| 1999-04-23 | $60.00 | $60.00 | 11,825 | — | — |
| 1999-04-22 | $57.50 | $57.50 | 4,770 | — | — |
| 1999-04-21 | $57.50 | $57.50 | 6,580 | — | — |
| 1999-04-20 | $56.25 | $56.25 | 3,565 | — | — |
| 1999-04-19 | $57.50 | $57.50 | 8,545 | — | — |
| 1999-04-16 | $56.25 | $56.25 | 9,295 | — | — |
| 1999-04-15 | $56.88 | $56.88 | 4,855 | — | — |
| 1999-04-14 | $59.38 | $59.38 | 23,400 | — | — |
| 1999-04-13 | $55.00 | $55.00 | 14,590 | — | — |
| 1999-04-12 | $53.75 | $53.75 | 4,765 | — | — |
| 1999-04-09 | $53.75 | $53.75 | 4,240 | — | — |
| 1999-04-08 | $53.75 | $53.75 | 6,435 | — | — |
| 1999-04-07 | $55.00 | $55.00 | 5,035 | — | — |
| 1999-04-06 | $53.13 | $53.13 | 5,480 | — | — |
| 1999-04-05 | $53.75 | $53.75 | 5,695 | — | — |
| 1999-04-01 | $52.50 | $52.50 | 8,730 | — | — |
| 1999-03-31 | $49.38 | $49.38 | 3,760 | — | — |
| 1999-03-30 | $48.75 | $48.75 | 8,965 | — | — |
| 1999-03-29 | $50.00 | $50.00 | 6,090 | — | — |
| 1999-03-26 | $51.25 | $51.25 | 9,645 | — | — |
| 1999-03-25 | $52.50 | $52.50 | 9,990 | — | — |
| 1999-03-24 | $50.63 | $50.63 | 8,905 | — | — |
| 1999-03-23 | $53.13 | $53.13 | 17,175 | — | — |
| 1999-03-22 | $55.63 | $55.63 | 7,770 | — | — |
| 1999-03-19 | $57.50 | $57.50 | 3,850 | — | — |
| 1999-03-18 | $58.75 | $58.75 | 5,005 | — | — |
| 1999-03-17 | $60.00 | $60.00 | 10,045 | — | — |
| 1999-03-16 | $60.00 | $60.00 | 5,345 | — | — |
| 1999-03-15 | $60.00 | $60.00 | 4,105 | — | — |
| 1999-03-12 | $56.25 | $56.25 | 6,165 | — | — |
| 1999-03-11 | $60.00 | $60.00 | 7,230 | — | — |
| 1999-03-10 | $57.50 | $57.50 | 1,520 | — | — |
| 1999-03-09 | $57.50 | $57.50 | 7,955 | — | — |
| 1999-03-08 | $56.88 | $56.88 | 13,700 | — | — |
| 1999-03-05 | $60.00 | $60.00 | 8,410 | — | — |
| 1999-03-04 | $60.00 | $60.00 | 2,375 | — | — |
| 1999-03-03 | $60.00 | $60.00 | 6,355 | — | — |
| 1999-03-02 | $60.00 | $60.00 | 7,990 | — | — |
| 1999-03-01 | $60.00 | $60.00 | 2,960 | — | — |
| 1999-02-26 | $58.75 | $58.75 | 6,255 | — | — |
| 1999-02-25 | $61.25 | $61.25 | 4,070 | — | — |
| 1999-02-24 | $60.00 | $60.00 | 6,855 | — | — |
| 1999-02-23 | $61.25 | $61.25 | 12,545 | — | — |
| 1999-02-22 | $56.25 | $56.25 | 14,220 | — | — |
| 1999-02-19 | $65.00 | $65.00 | 8,805 | — | — |
| 1999-02-18 | $65.00 | $65.00 | 11,095 | — | — |
| 1999-02-17 | $65.00 | $65.00 | 24,140 | — | — |
| 1999-02-16 | $65.63 | $65.63 | 124,515 | — | — |
| 1999-02-12 | $61.25 | $61.25 | 6,245 | — | — |
| 1999-02-11 | $58.13 | $58.13 | 8,450 | — | — |
| 1999-02-10 | $58.75 | $58.75 | 9,565 | — | — |
| 1999-02-09 | $60.00 | $60.00 | 5,440 | — | — |
| 1999-02-08 | $58.75 | $58.75 | 4,780 | — | — |
| 1999-02-05 | $61.25 | $61.25 | 14,675 | — | — |
| 1999-02-04 | $60.00 | $60.00 | 8,470 | — | — |
| 1999-02-03 | $60.00 | $60.00 | 13,015 | — | — |
| 1999-02-02 | $61.25 | $61.25 | 8,770 | — | — |
| 1999-02-01 | $66.25 | $66.25 | 11,215 | — | — |
| 1999-01-29 | $68.75 | $68.75 | 11,090 | — | — |
| 1999-01-28 | $68.75 | $68.75 | 18,020 | — | — |
| 1999-01-27 | $65.00 | $65.00 | 24,360 | — | — |
| 1999-01-26 | $65.00 | $65.00 | 5,975 | — | — |
| 1999-01-25 | $66.25 | $66.25 | 10,205 | — | — |
| 1999-01-22 | $60.00 | $60.00 | 8,540 | — | — |
| 1999-01-21 | $66.88 | $66.88 | 5,470 | — | — |
| 1999-01-20 | $70.00 | $70.00 | 12,575 | — | — |
| 1999-01-19 | $73.75 | $73.75 | 18,485 | — | — |
| 1999-01-15 | $72.50 | $72.50 | 17,865 | — | — |
| 1999-01-14 | $76.88 | $76.88 | 14,730 | — | — |
| 1999-01-13 | $78.13 | $78.13 | 15,560 | — | — |
| 1999-01-12 | $74.38 | $74.38 | 16,555 | — | — |
| 1999-01-11 | $71.25 | $71.25 | 14,260 | — | — |
| 1999-01-08 | $67.50 | $67.50 | 8,070 | — | — |
| 1999-01-07 | $63.75 | $63.75 | 31,070 | — | — |
| 1999-01-06 | $73.75 | $73.75 | 46,660 | — | — |
| 1999-01-05 | $58.75 | $58.75 | 9,615 | — | — |
| 1999-01-04 | $48.75 | $48.75 | 14,035 | — | — |