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
- 1996-02-22 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 | $149.50 | $149.50 | 212,188 | — | — |
| 1999-12-30 | $108.50 | $108.50 | 151,038 | — | — |
| 1999-12-29 | $93.00 | $93.00 | 62,975 | — | — |
| 1999-12-28 | $93.00 | $93.00 | 51,875 | — | — |
| 1999-12-27 | $78.50 | $78.50 | 10,100 | — | — |
| 1999-12-23 | $78.00 | $78.00 | 25,063 | — | — |
| 1999-12-22 | $76.00 | $76.00 | 36,538 | — | — |
| 1999-12-21 | $80.50 | $80.50 | 19,813 | — | — |
| 1999-12-20 | $81.50 | $81.50 | 23,800 | — | — |
| 1999-12-17 | $84.00 | $84.00 | 40,450 | — | — |
| 1999-12-16 | $89.00 | $89.00 | 46,588 | — | — |
| 1999-12-15 | $83.50 | $83.50 | 44,150 | — | — |
| 1999-12-14 | $91.00 | $91.00 | 42,163 | — | — |
| 1999-12-13 | $97.50 | $97.50 | 89,550 | — | — |
| 1999-12-10 | $92.00 | $92.00 | 97,338 | — | — |
| 1999-12-09 | $92.50 | $92.50 | 162,888 | — | — |
| 1999-12-08 | $83.00 | $83.00 | 58,013 | — | — |
| 1999-12-07 | $85.00 | $85.00 | 68,338 | — | — |
| 1999-12-06 | $70.50 | $70.50 | 36,638 | — | — |
| 1999-12-03 | $68.50 | $68.50 | 41,450 | — | — |
| 1999-12-02 | $73.00 | $73.00 | 21,725 | — | — |
| 1999-12-01 | $75.00 | $75.00 | 41,238 | — | — |
| 1999-11-30 | $71.00 | $71.00 | 73,675 | — | — |
| 1999-11-29 | $80.00 | $80.00 | 89,988 | — | — |
| 1999-11-26 | $85.50 | $85.50 | 128,425 | — | — |
| 1999-11-24 | $72.50 | $72.50 | 103,638 | — | — |
| 1999-11-23 | $65.00 | $65.00 | 73,400 | — | — |
| 1999-11-22 | $63.00 | $63.00 | 41,025 | — | — |
| 1999-11-19 | $60.00 | $60.00 | 22,450 | — | — |
| 1999-11-18 | $56.00 | $56.00 | 42,825 | — | — |
| 1999-11-17 | $55.00 | $55.00 | 121,400 | — | — |
| 1999-11-16 | $64.00 | $64.00 | 152,850 | — | — |
| 1999-11-15 | $51.00 | $51.00 | 68,175 | — | — |
| 1999-11-12 | $46.75 | $46.75 | 29,775 | — | — |
| 1999-11-11 | $46.25 | $46.25 | 23,613 | — | — |
| 1999-11-10 | $44.50 | $44.50 | 24,675 | — | — |
| 1999-11-09 | $45.00 | $45.00 | 30,163 | — | — |
| 1999-11-08 | $47.00 | $47.00 | 49,225 | — | — |
| 1999-11-05 | $44.00 | $44.00 | 49,738 | — | — |
| 1999-11-04 | $37.50 | $37.50 | 34,238 | — | — |
| 1999-11-03 | $30.00 | $30.00 | 9,425 | — | — |
| 1999-11-02 | $32.25 | $32.25 | 10,075 | — | — |
| 1999-11-01 | $32.50 | $32.50 | 3,050 | — | — |
| 1999-10-29 | $33.00 | $33.00 | 6,325 | — | — |
| 1999-10-28 | $32.00 | $32.00 | 4,800 | — | — |
| 1999-10-27 | $33.00 | $33.00 | 2,475 | — | — |
| 1999-10-26 | $33.00 | $33.00 | 11,700 | — | — |
| 1999-10-25 | $36.50 | $36.50 | 16,825 | — | — |
| 1999-10-22 | $36.00 | $36.00 | 25,188 | — | — |
| 1999-10-21 | $32.50 | $32.50 | 11,250 | — | — |
| 1999-10-20 | $30.00 | $30.00 | 3,638 | — | — |
| 1999-10-19 | $31.50 | $31.50 | 4,113 | — | — |
| 1999-10-18 | $31.75 | $31.75 | 15,638 | — | — |
| 1999-10-15 | $26.50 | $26.50 | 7,338 | — | — |
| 1999-10-14 | $28.00 | $28.00 | 8,988 | — | — |
| 1999-10-13 | $28.75 | $28.75 | 23,838 | — | — |
| 1999-10-12 | $25.00 | $25.00 | 30,763 | — | — |
| 1999-10-11 | $27.50 | $27.50 | 37,325 | — | — |
| 1999-10-08 | $32.00 | $32.00 | 17,100 | — | — |
| 1999-10-07 | $32.50 | $32.50 | 20,200 | — | — |
| 1999-10-06 | $33.50 | $33.50 | 21,425 | — | — |
| 1999-10-05 | $35.00 | $35.00 | 14,413 | — | — |
| 1999-10-04 | $40.00 | $40.00 | 21,463 | — | — |
| 1999-10-01 | $34.75 | $34.75 | 8,075 | — | — |
| 1999-09-30 | $32.50 | $32.50 | 22,150 | — | — |
| 1999-09-29 | $32.00 | $32.00 | 62,763 | — | — |
| 1999-09-28 | $39.50 | $39.50 | 105,275 | — | — |
| 1999-09-27 | $40.25 | $40.25 | 79,775 | — | — |
| 1999-09-24 | $48.00 | $48.00 | 35,588 | — | — |
| 1999-09-23 | $51.50 | $51.50 | 61,513 | — | — |
| 1999-09-22 | $57.50 | $57.50 | 108,750 | — | — |
| 1999-09-21 | $47.00 | $47.00 | 65,150 | — | — |
| 1999-09-20 | $42.25 | $42.25 | 32,888 | — | — |
| 1999-09-17 | $36.00 | $36.00 | 35,413 | — | — |
| 1999-09-16 | $30.50 | $30.50 | 1,925 | — | — |
| 1999-09-15 | $28.00 | $28.00 | 14,613 | — | — |
| 1999-09-14 | $25.00 | $25.00 | 39,400 | — | — |
| 1999-09-13 | $32.00 | $32.00 | 24,700 | — | — |
| 1999-09-10 | $33.25 | $33.25 | 62,388 | — | — |
| 1999-09-09 | $28.00 | $28.00 | 8,888 | — | — |
| 1999-09-08 | $19.25 | $19.25 | 8,500 | — | — |
| 1999-09-07 | $18.00 | $18.00 | 6,638 | — | — |
| 1999-09-03 | $18.00 | $18.00 | 625 | — | — |
| 1999-09-02 | $18.00 | $18.00 | 325 | — | — |
| 1999-09-01 | $18.00 | $18.00 | 7,075 | — | — |
| 1999-08-31 | $18.00 | $18.00 | 575 | — | — |
| 1999-08-30 | $18.50 | $18.50 | 963 | — | — |
| 1999-08-27 | $18.50 | $18.50 | 938 | — | — |
| 1999-08-26 | $18.00 | $18.00 | 5,675 | — | — |
| 1999-08-25 | $17.25 | $17.25 | 463 | — | — |
| 1999-08-24 | $17.50 | $17.50 | 1,563 | — | — |
| 1999-08-23 | $18.00 | $18.00 | 325 | — | — |
| 1999-08-20 | $18.00 | $18.00 | 1,950 | — | — |
| 1999-08-19 | $17.50 | $17.50 | 263 | — | — |
| 1999-08-18 | $17.50 | $17.50 | 7,988 | — | — |
| 1999-08-17 | $18.00 | $18.00 | 1,375 | — | — |
| 1999-08-16 | $18.00 | $18.00 | 2,225 | — | — |
| 1999-08-13 | $16.00 | $16.00 | 4,775 | — | — |
| 1999-08-12 | $16.00 | $16.00 | 5,600 | — | — |
| 1999-08-11 | $15.00 | $15.00 | 4,688 | — | — |
| 1999-08-10 | $14.25 | $14.25 | 4,513 | — | — |
| 1999-08-09 | $15.50 | $15.50 | 5,875 | — | — |
| 1999-08-06 | $16.00 | $16.00 | 863 | — | — |
| 1999-08-05 | $16.75 | $16.75 | 2,113 | — | — |
| 1999-08-04 | $17.50 | $17.50 | 4,025 | — | — |
| 1999-08-03 | $18.00 | $18.00 | 2,713 | — | — |
| 1999-08-02 | $19.00 | $19.00 | 263 | — | — |
| 1999-07-30 | $18.50 | $18.50 | 338 | — | — |
| 1999-07-29 | $18.50 | $18.50 | 1,288 | — | — |
| 1999-07-28 | $19.00 | $19.00 | 813 | — | — |
| 1999-07-27 | $19.50 | $19.50 | 2,138 | — | — |
| 1999-07-26 | $18.00 | $18.00 | 925 | — | — |
| 1999-07-23 | $17.50 | $17.50 | 2,713 | — | — |
| 1999-07-22 | $19.00 | $19.00 | 1,500 | — | — |
| 1999-07-21 | $16.00 | $16.00 | 4,538 | — | — |
| 1999-07-20 | $18.00 | $18.00 | 4,238 | — | — |
| 1999-07-19 | $19.50 | $19.50 | 2,550 | — | — |
| 1999-07-16 | $19.00 | $19.00 | 400 | — | — |
| 1999-07-15 | $19.00 | $19.00 | 2,250 | — | — |
| 1999-07-14 | $19.00 | $19.00 | 825 | — | — |
| 1999-07-13 | $19.50 | $19.50 | 5,663 | — | — |
| 1999-07-12 | $19.00 | $19.00 | 1,550 | — | — |
| 1999-07-09 | $19.00 | $19.00 | 11,275 | — | — |
| 1999-07-08 | $18.00 | $18.00 | 16,675 | — | — |
| 1999-07-07 | $19.50 | $19.50 | 6,163 | — | — |
| 1999-07-06 | $19.25 | $19.25 | 5,875 | — | — |
| 1999-07-02 | $17.00 | $17.00 | 1,588 | — | — |
| 1999-07-01 | $16.00 | $16.00 | 3,963 | — | — |
| 1999-06-30 | $15.75 | $15.75 | 8,850 | — | — |
| 1999-06-29 | $15.50 | $15.50 | 11,275 | — | — |
| 1999-06-28 | $12.50 | $12.50 | 4,588 | — | — |
| 1999-06-25 | $12.50 | $12.50 | 3,563 | — | — |
| 1999-06-24 | $12.50 | $12.50 | 6,438 | — | — |
| 1999-06-23 | $12.00 | $12.00 | 4,463 | — | — |
| 1999-06-22 | $13.50 | $13.50 | 2,725 | — | — |
| 1999-06-21 | $13.50 | $13.50 | 5,775 | — | — |
| 1999-06-18 | $14.00 | $14.00 | 12,125 | — | — |
| 1999-06-17 | $12.50 | $12.50 | 19,738 | — | — |
| 1999-06-16 | $11.75 | $11.75 | 16,138 | — | — |
| 1999-06-15 | $15.50 | $15.50 | 2,025 | — | — |
| 1999-06-14 | $16.00 | $16.00 | 4,525 | — | — |
| 1999-06-11 | $15.75 | $15.75 | 2,400 | — | — |
| 1999-06-10 | $15.50 | $15.50 | 5,813 | — | — |
| 1999-06-09 | $17.00 | $17.00 | 2,675 | — | — |
| 1999-06-08 | $18.50 | $18.50 | 7,863 | — | — |
| 1999-06-07 | $19.00 | $19.00 | 4,663 | — | — |
| 1999-06-04 | $19.25 | $19.25 | 3,263 | — | — |
| 1999-06-03 | $20.50 | $20.50 | 2,975 | — | — |
| 1999-06-02 | $21.25 | $21.25 | 2,763 | — | — |
| 1999-06-01 | $23.25 | $23.25 | 1,750 | — | — |
| 1999-05-28 | $23.25 | $23.25 | 0 | — | — |
| 1999-05-27 | $23.25 | $23.25 | 188 | — | — |
| 1999-05-26 | $24.00 | $24.00 | 513 | — | — |
| 1999-05-25 | $25.00 | $25.00 | 600 | — | — |
| 1999-05-24 | $25.00 | $25.00 | 1,188 | — | — |
| 1999-05-21 | $25.00 | $25.00 | 1,800 | — | — |
| 1999-05-20 | $25.00 | $25.00 | 188 | — | — |
| 1999-05-19 | $25.00 | $25.00 | 1,813 | — | — |
| 1999-05-18 | $26.00 | $26.00 | 4,838 | — | — |
| 1999-05-17 | $26.50 | $26.50 | 1,963 | — | — |
| 1999-05-14 | $27.00 | $27.00 | 988 | — | — |
| 1999-05-13 | $26.50 | $26.50 | 713 | — | — |
| 1999-05-12 | $26.75 | $26.75 | 12,275 | — | — |
| 1999-05-11 | $26.50 | $26.50 | 8,775 | — | — |
| 1999-05-10 | $26.00 | $26.00 | 788 | — | — |
| 1999-05-07 | $26.00 | $26.00 | 1,113 | — | — |
| 1999-05-06 | $26.50 | $26.50 | 2,975 | — | — |
| 1999-05-05 | $26.50 | $26.50 | 1,638 | — | — |
| 1999-05-04 | $26.25 | $26.25 | 1,100 | — | — |
| 1999-05-03 | $27.50 | $27.50 | 3,838 | — | — |
| 1999-04-30 | $27.75 | $27.75 | 4,050 | — | — |
| 1999-04-29 | $28.25 | $28.25 | 15,113 | — | — |
| 1999-04-28 | $24.75 | $24.75 | 4,450 | — | — |
| 1999-04-27 | $23.50 | $23.50 | 5,238 | — | — |
| 1999-04-26 | $23.50 | $23.50 | 8,650 | — | — |
| 1999-04-23 | $23.50 | $23.50 | 288 | — | — |
| 1999-04-22 | $23.50 | $23.50 | 3,600 | — | — |
| 1999-04-21 | $22.75 | $22.75 | 11,938 | — | — |
| 1999-04-20 | $23.00 | $23.00 | 1,625 | — | — |
| 1999-04-19 | $22.50 | $22.50 | 588 | — | — |
| 1999-04-16 | $22.00 | $22.00 | 11,225 | — | — |
| 1999-04-15 | $24.00 | $24.00 | 6,500 | — | — |
| 1999-04-14 | $23.25 | $23.25 | 3,025 | — | — |
| 1999-04-13 | $23.50 | $23.50 | 3,625 | — | — |
| 1999-04-12 | $23.50 | $23.50 | 7,663 | — | — |
| 1999-04-09 | $23.50 | $23.50 | 8,413 | — | — |
| 1999-04-08 | $23.50 | $23.50 | 2,375 | — | — |
| 1999-04-07 | $21.00 | $21.00 | 2,525 | — | — |
| 1999-04-06 | $21.75 | $21.75 | 2,175 | — | — |
| 1999-04-05 | $22.50 | $22.50 | 1,125 | — | — |
| 1999-04-01 | $22.50 | $22.50 | 638 | — | — |
| 1999-03-31 | $24.00 | $24.00 | 113 | — | — |
| 1999-03-30 | $24.00 | $24.00 | 1,375 | — | — |
| 1999-03-29 | $23.25 | $23.25 | 563 | — | — |
| 1999-03-26 | $23.00 | $23.00 | 2,813 | — | — |
| 1999-03-25 | $24.00 | $24.00 | 763 | — | — |
| 1999-03-24 | $24.00 | $24.00 | 250 | — | — |
| 1999-03-23 | $23.50 | $23.50 | 1,538 | — | — |
| 1999-03-22 | $25.00 | $25.00 | 2,800 | — | — |
| 1999-03-19 | $24.50 | $24.50 | 738 | — | — |
| 1999-03-18 | $25.00 | $25.00 | 2,400 | — | — |
| 1999-03-17 | $23.50 | $23.50 | 350 | — | — |
| 1999-03-16 | $23.75 | $23.75 | 463 | — | — |
| 1999-03-15 | $23.50 | $23.50 | 2,125 | — | — |
| 1999-03-12 | $23.50 | $23.50 | 1,563 | — | — |
| 1999-03-11 | $22.00 | $22.00 | 1,263 | — | — |
| 1999-03-10 | $23.50 | $23.50 | 4,750 | — | — |
| 1999-03-09 | $21.50 | $21.50 | 2,663 | — | — |
| 1999-03-08 | $25.00 | $25.00 | 413 | — | — |
| 1999-03-05 | $25.00 | $25.00 | 850 | — | — |
| 1999-03-04 | $25.50 | $25.50 | 2,163 | — | — |
| 1999-03-03 | $25.00 | $25.00 | 2,738 | — | — |
| 1999-03-02 | $27.50 | $27.50 | 1,988 | — | — |
| 1999-03-01 | $27.00 | $27.00 | 1,138 | — | — |
| 1999-02-26 | $26.00 | $26.00 | 163 | — | — |
| 1999-02-25 | $25.00 | $25.00 | 1,250 | — | — |
| 1999-02-24 | $26.50 | $26.50 | 1,725 | — | — |
| 1999-02-23 | $28.00 | $28.00 | 3,163 | — | — |
| 1999-02-22 | $29.00 | $29.00 | 763 | — | — |
| 1999-02-19 | $28.00 | $28.00 | 513 | — | — |
| 1999-02-18 | $28.00 | $28.00 | 975 | — | — |
| 1999-02-17 | $25.00 | $25.00 | 1,925 | — | — |
| 1999-02-16 | $27.50 | $27.50 | 1,100 | — | — |
| 1999-02-12 | $28.25 | $28.25 | 1,475 | — | — |
| 1999-02-11 | $28.50 | $28.50 | 1,475 | — | — |
| 1999-02-10 | $31.00 | $31.00 | 775 | — | — |
| 1999-02-09 | $31.00 | $31.00 | 550 | — | — |
| 1999-02-08 | $30.00 | $30.00 | 5,125 | — | — |
| 1999-02-05 | $31.50 | $31.50 | 675 | — | — |
| 1999-02-04 | $31.00 | $31.00 | 1,563 | — | — |
| 1999-02-03 | $32.00 | $32.00 | 1,163 | — | — |
| 1999-02-02 | $31.00 | $31.00 | 3,063 | — | — |
| 1999-02-01 | $31.00 | $31.00 | 1,313 | — | — |
| 1999-01-29 | $31.00 | $31.00 | 3,775 | — | — |
| 1999-01-28 | $30.25 | $30.25 | 6,938 | — | — |
| 1999-01-27 | $33.00 | $33.00 | 4,100 | — | — |
| 1999-01-26 | $35.00 | $35.00 | 4,238 | — | — |
| 1999-01-25 | $36.00 | $36.00 | 2,825 | — | — |
| 1999-01-22 | $34.50 | $34.50 | 1,525 | — | — |
| 1999-01-21 | $36.50 | $36.50 | 3,600 | — | — |
| 1999-01-20 | $36.25 | $36.25 | 1,088 | — | — |
| 1999-01-19 | $37.75 | $37.75 | 2,688 | — | — |
| 1999-01-15 | $37.00 | $37.00 | 1,013 | — | — |
| 1999-01-14 | $37.50 | $37.50 | 1,750 | — | — |
| 1999-01-13 | $36.25 | $36.25 | 500 | — | — |
| 1999-01-12 | $37.50 | $37.50 | 2,563 | — | — |
| 1999-01-11 | $38.00 | $38.00 | 1,838 | — | — |
| 1999-01-08 | $40.00 | $40.00 | 1,625 | — | — |
| 1999-01-07 | $41.50 | $41.50 | 2,125 | — | — |
| 1999-01-06 | $42.00 | $42.00 | 8,663 | — | — |
| 1999-01-05 | $43.50 | $43.50 | 6,200 | — | — |
| 1999-01-04 | $39.50 | $39.50 | 2,688 | — | — |