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
- 1998-10-26 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 | $78.00 | $80.13 | 258,600 |
| 1999-12-30 | $76.75 | $78.84 | 242,700 |
| 1999-12-29 | $76.88 | $78.97 | 632,500 |
| 1999-12-28 | $74.69 | $76.72 | 577,900 |
| 1999-12-27 | $73.50 | $75.50 | 290,900 |
| 1999-12-23 | $73.13 | $75.12 | 639,200 |
| 1999-12-22 | $72.25 | $74.22 | 502,700 |
| 1999-12-21 | $73.19 | $75.18 | 645,600 |
| 1999-12-20 | $71.75 | $73.71 | 353,600 |
| 1999-12-17 | $73.00 | $74.99 | 493,400 |
| 1999-12-16 | $74.63 | $76.66 | 1,486,400 |
| 1999-12-15 | $71.00 | $72.94 | 1,043,000 |
| 1999-12-14 | $68.00 | $69.85 | 630,300 |
| 1999-12-13 | $67.25 | $69.08 | 619,700 |
| 1999-12-10 | $67.38 | $69.21 | 523,500 |
| 1999-12-09 | $66.69 | $68.51 | 496,000 |
| 1999-12-08 | $68.06 | $69.92 | 604,200 |
| 1999-12-07 | $68.00 | $69.85 | 566,200 |
| 1999-12-06 | $68.75 | $70.62 | 784,800 |
| 1999-12-03 | $67.44 | $69.28 | 996,500 |
| 1999-12-02 | $66.25 | $68.06 | 551,100 |
| 1999-12-01 | $67.63 | $69.47 | 539,400 |
| 1999-11-30 | $68.13 | $69.98 | 998,900 |
| 1999-11-29 | $68.13 | $69.98 | 750,200 |
| 1999-11-26 | $69.69 | $71.59 | 393,400 |
| 1999-11-24 | $70.94 | $72.87 | 445,300 |
| 1999-11-23 | $71.50 | $73.45 | 384,700 |
| 1999-11-22 | $70.56 | $72.49 | 550,700 |
| 1999-11-19 | $71.63 | $73.58 | 511,400 |
| 1999-11-18 | $72.75 | $74.73 | 570,200 |
| 1999-11-17 | $73.06 | $75.05 | 525,100 |
| 1999-11-16 | $73.13 | $75.12 | 759,200 |
| 1999-11-15 | $71.56 | $73.51 | 377,400 |
| 1999-11-12 | $71.56 | $73.51 | 802,600 |
| 1999-11-11 | $71.06 | $73.00 | 1,739,000 |
| 1999-11-10 | $73.50 | $75.50 | 744,700 |
| 1999-11-09 | $73.75 | $75.76 | 641,900 |
| 1999-11-08 | $74.44 | $76.47 | 726,900 |
| 1999-11-05 | $75.38 | $77.43 | 363,000 |
| 1999-11-04 | $75.00 | $77.04 | 402,900 |
| 1999-11-03 | $74.94 | $76.98 | 425,700 |
| 1999-11-02 | $75.25 | $77.30 | 547,800 |
| 1999-11-01 | $76.19 | $78.26 | 568,600 |
| 1999-10-29 | $77.75 | $79.87 | 584,100 |
| 1999-10-28 | $77.50 | $79.61 | 901,600 |
| 1999-10-27 | $75.75 | $77.82 | 398,900 |
| 1999-10-26 | $76.00 | $78.07 | 355,700 |
| 1999-10-25 | $75.25 | $77.30 | 289,600 |
| 1999-10-22 | $75.69 | $77.75 | 222,600 |
| 1999-10-21 | $74.56 | $76.60 | 275,200 |
| 1999-10-20 | $75.31 | $77.37 | 245,800 |
| 1999-10-19 | $74.38 | $76.40 | 311,400 |
| 1999-10-18 | $72.69 | $74.67 | 456,700 |
| 1999-10-15 | $72.44 | $74.41 | 753,100 |
| 1999-10-14 | $75.06 | $77.11 | 1,191,300 |
| 1999-10-13 | $72.63 | $74.61 | 288,000 |
| 1999-10-12 | $73.06 | $75.05 | 194,500 |
| 1999-10-11 | $73.75 | $75.76 | 315,500 |
| 1999-10-08 | $73.13 | $75.12 | 212,800 |
| 1999-10-07 | $73.38 | $75.38 | 438,500 |
| 1999-10-06 | $72.88 | $74.86 | 411,200 |
| 1999-10-05 | $72.38 | $74.35 | 1,032,300 |
| 1999-10-04 | $71.00 | $72.94 | 546,300 |
| 1999-10-01 | $69.63 | $71.52 | 347,100 |
| 1999-09-30 | $69.44 | $71.33 | 795,400 |
| 1999-09-29 | $68.81 | $70.69 | 358,300 |
| 1999-09-28 | $68.94 | $70.82 | 553,600 |
| 1999-09-27 | $69.50 | $71.40 | 488,300 |
| 1999-09-24 | $68.38 | $70.24 | 1,089,100 |
| 1999-09-23 | $66.25 | $68.06 | 1,236,900 |
| 1999-09-22 | $70.19 | $72.10 | 887,100 |
| 1999-09-21 | $70.25 | $72.17 | 572,200 |
| 1999-09-20 | $71.69 | $73.64 | 370,100 |
| 1999-09-17 | $71.25 | $73.19 | 435,900 |
| 1999-09-16 | $71.31 | $73.26 | 680,000 |
| 1999-09-15 | $72.06 | $74.03 | 1,027,100 |
| 1999-09-14 | $74.56 | $76.60 | 494,100 |
| 1999-09-13 | $75.63 | $77.69 | 465,500 |
| 1999-09-10 | $75.75 | $77.82 | 459,700 |
| 1999-09-09 | $75.56 | $77.62 | 434,400 |
| 1999-09-08 | $76.31 | $78.39 | 278,800 |
| 1999-09-07 | $77.25 | $79.36 | 321,300 |
| 1999-09-03 | $76.88 | $78.97 | 326,100 |
| 1999-09-02 | $75.88 | $77.94 | 426,800 |
| 1999-09-01 | $76.56 | $78.65 | 363,800 |
| 1999-08-31 | $75.19 | $77.24 | 335,000 |
| 1999-08-30 | $75.44 | $77.49 | 313,100 |
| 1999-08-27 | $76.44 | $78.52 | 267,200 |
| 1999-08-26 | $76.75 | $78.84 | 400,000 |
| 1999-08-25 | $77.56 | $79.68 | 818,400 |
| 1999-08-24 | $77.38 | $79.48 | 510,700 |
| 1999-08-23 | $77.13 | $79.23 | 313,000 |
| 1999-08-20 | $76.38 | $78.46 | 212,100 |
| 1999-08-19 | $76.13 | $78.20 | 457,000 |
| 1999-08-18 | $77.31 | $79.42 | 318,500 |
| 1999-08-17 | $77.88 | $80.00 | 374,500 |
| 1999-08-16 | $77.00 | $79.10 | 446,400 |
| 1999-08-13 | $77.50 | $79.61 | 719,000 |
| 1999-08-12 | $75.00 | $77.04 | 478,400 |
| 1999-08-11 | $75.31 | $77.37 | 361,400 |
| 1999-08-10 | $74.50 | $76.53 | 516,700 |
| 1999-08-09 | $76.06 | $78.14 | 544,300 |
| 1999-08-06 | $75.00 | $77.04 | 511,000 |
| 1999-08-05 | $75.38 | $77.43 | 1,084,000 |
| 1999-08-04 | $75.63 | $77.69 | 950,000 |
| 1999-08-03 | $76.06 | $78.14 | 1,746,200 |
| 1999-08-02 | $74.75 | $76.79 | 2,200,900 |
| 1999-07-30 | $72.13 | $74.09 | 4,178,700 |
| 1999-07-29 | $77.56 | $79.68 | 2,471,900 |
| 1999-07-28 | $85.00 | $87.32 | 402,800 |
| 1999-07-27 | $84.06 | $86.35 | 330,300 |
| 1999-07-26 | $84.38 | $86.68 | 466,200 |
| 1999-07-23 | $84.38 | $86.68 | 585,500 |
| 1999-07-22 | $86.81 | $89.18 | 444,900 |
| 1999-07-21 | $87.88 | $90.27 | 640,800 |
| 1999-07-20 | $87.19 | $89.56 | 393,800 |
| 1999-07-19 | $89.75 | $92.20 | 422,200 |
| 1999-07-16 | $89.44 | $91.88 | 441,500 |
| 1999-07-15 | $90.06 | $92.52 | 363,200 |
| 1999-07-14 | $89.63 | $92.07 | 741,600 |
| 1999-07-13 | $88.94 | $91.36 | 660,100 |
| 1999-07-12 | $89.88 | $92.33 | 240,500 |
| 1999-07-09 | $90.19 | $92.65 | 742,500 |
| 1999-07-08 | $88.81 | $91.23 | 709,500 |
| 1999-07-07 | $90.75 | $93.22 | 435,600 |
| 1999-07-06 | $90.81 | $93.29 | 643,200 |
| 1999-07-02 | $88.13 | $90.53 | 486,300 |
| 1999-07-01 | $89.00 | $91.43 | 633,600 |
| 1999-06-30 | $89.00 | $91.43 | 1,012,800 |
| 1999-06-29 | $88.13 | $90.53 | 228,600 |
| 1999-06-28 | $88.75 | $91.17 | 199,400 |
| 1999-06-25 | $89.06 | $91.49 | 310,500 |
| 1999-06-24 | $88.19 | $90.59 | 763,400 |
| 1999-06-23 | $88.44 | $90.85 | 351,300 |
| 1999-06-22 | $88.56 | $90.98 | 330,200 |
| 1999-06-21 | $89.13 | $91.56 | 837,100 |
| 1999-06-18 | $89.06 | $91.49 | 586,800 |
| 1999-06-17 | $88.81 | $91.23 | 496,800 |
| 1999-06-16 | $88.81 | $91.23 | 874,100 |
| 1999-06-15 | $88.00 | $90.40 | 1,073,800 |
| 1999-06-14 | $87.75 | $90.14 | 781,500 |
| 1999-06-11 | $87.38 | $89.76 | 1,029,600 |
| 1999-06-10 | $86.38 | $88.73 | 1,445,700 |
| 1999-06-09 | $87.19 | $89.56 | 415,800 |
| 1999-06-08 | $86.50 | $88.86 | 1,439,800 |
| 1999-06-07 | $87.31 | $89.69 | 569,600 |
| 1999-06-04 | $87.00 | $89.37 | 1,262,800 |
| 1999-06-03 | $86.38 | $88.73 | 1,672,500 |
| 1999-06-02 | $86.56 | $88.92 | 542,200 |
| 1999-06-01 | $86.19 | $88.54 | 503,900 |
| 1999-05-28 | $87.44 | $89.82 | 482,900 |
| 1999-05-27 | $86.94 | $89.31 | 624,400 |
| 1999-05-26 | $89.88 | $92.33 | 689,100 |
| 1999-05-25 | $89.44 | $91.88 | 688,700 |
| 1999-05-24 | $90.88 | $93.35 | 469,300 |
| 1999-05-21 | $91.19 | $93.67 | 430,300 |
| 1999-05-20 | $92.69 | $95.21 | 354,000 |
| 1999-05-19 | $93.25 | $95.79 | 491,900 |
| 1999-05-18 | $94.19 | $94.19 | 805,800 |
| 1999-05-17 | $92.44 | $92.44 | 682,900 |
| 1999-05-14 | $93.88 | $93.87 | 622,500 |
| 1999-05-13 | $96.94 | $96.94 | 341,000 |
| 1999-05-12 | $96.69 | $96.69 | 725,600 |
| 1999-05-11 | $97.88 | $97.87 | 732,100 |
| 1999-05-10 | $97.75 | $97.75 | 327,400 |
| 1999-05-07 | $99.69 | $99.69 | 323,500 |
| 1999-05-06 | $99.75 | $99.75 | 922,300 |
| 1999-05-05 | $100.38 | $100.37 | 914,600 |
| 1999-05-04 | $98.00 | $98.00 | 1,101,200 |
| 1999-05-03 | $100.13 | $100.12 | 1,099,000 |
| 1999-04-30 | $98.19 | $98.19 | 440,600 |
| 1999-04-29 | $97.00 | $97.00 | 567,700 |
| 1999-04-28 | $99.13 | $99.13 | 677,600 |
| 1999-04-27 | $101.31 | $101.31 | 984,200 |
| 1999-04-26 | $100.00 | $100.00 | 678,200 |
| 1999-04-23 | $98.06 | $98.06 | 354,800 |
| 1999-04-22 | $99.50 | $99.50 | 658,300 |
| 1999-04-21 | $98.06 | $98.06 | 304,200 |
| 1999-04-20 | $98.50 | $98.50 | 636,200 |
| 1999-04-19 | $97.00 | $97.00 | 1,650,700 |
| 1999-04-16 | $96.94 | $96.94 | 559,000 |
| 1999-04-15 | $95.75 | $95.75 | 768,800 |
| 1999-04-14 | $96.44 | $96.44 | 1,021,500 |
| 1999-04-13 | $98.63 | $98.62 | 1,249,300 |
| 1999-04-12 | $97.25 | $97.25 | 1,007,800 |
| 1999-04-09 | $94.56 | $94.56 | 821,200 |
| 1999-04-08 | $93.75 | $93.75 | 3,461,500 |
| 1999-04-07 | $90.56 | $90.56 | 1,035,300 |
| 1999-04-06 | $90.25 | $90.25 | 2,195,800 |
| 1999-04-05 | $88.94 | $88.94 | 654,800 |
| 1999-04-01 | $87.56 | $87.56 | 780,500 |
| 1999-03-31 | $85.81 | $85.81 | 738,300 |
| 1999-03-30 | $85.13 | $85.12 | 654,200 |
| 1999-03-29 | $87.00 | $87.00 | 632,000 |
| 1999-03-26 | $85.63 | $85.63 | 576,000 |
| 1999-03-25 | $87.88 | $87.87 | 1,083,200 |
| 1999-03-24 | $84.88 | $84.87 | 1,230,500 |
| 1999-03-23 | $86.00 | $86.00 | 1,193,700 |
| 1999-03-22 | $91.56 | $91.56 | 388,800 |
| 1999-03-19 | $92.13 | $92.12 | 1,995,900 |
| 1999-03-18 | $93.31 | $93.31 | 838,800 |
| 1999-03-17 | $92.06 | $92.06 | 666,400 |
| 1999-03-16 | $93.38 | $93.37 | 963,500 |
| 1999-03-15 | $92.31 | $92.31 | 1,114,600 |
| 1999-03-12 | $92.38 | $92.37 | 884,900 |
| 1999-03-11 | $94.44 | $94.44 | 2,979,900 |
| 1999-03-10 | $88.00 | $88.00 | 650,000 |
| 1999-03-09 | $88.31 | $88.31 | 878,900 |
| 1999-03-08 | $89.56 | $89.56 | 532,400 |
| 1999-03-05 | $91.00 | $91.00 | 1,110,900 |
| 1999-03-04 | $89.19 | $89.19 | 1,162,200 |
| 1999-03-03 | $87.94 | $87.94 | 998,600 |
| 1999-03-02 | $90.94 | $90.94 | 690,500 |
| 1999-03-01 | $91.06 | $91.06 | 1,021,200 |
| 1999-02-26 | $93.94 | $93.94 | 513,900 |
| 1999-02-25 | $95.81 | $95.81 | 1,024,500 |
| 1999-02-24 | $100.94 | $100.94 | 1,725,800 |
| 1999-02-23 | $96.75 | $96.75 | 892,600 |
| 1999-02-22 | $95.88 | $95.87 | 735,600 |
| 1999-02-19 | $93.94 | $93.94 | 577,800 |
| 1999-02-18 | $96.50 | $96.50 | 474,400 |
| 1999-02-17 | $94.38 | $94.37 | 693,500 |
| 1999-02-16 | $94.56 | $94.56 | 545,400 |
| 1999-02-12 | $93.94 | $93.94 | 589,500 |
| 1999-02-11 | $95.38 | $95.37 | 1,142,700 |
| 1999-02-10 | $94.44 | $94.44 | 929,600 |
| 1999-02-09 | $92.56 | $92.56 | 1,523,500 |
| 1999-02-08 | $98.50 | $98.50 | 732,600 |
| 1999-02-05 | $98.69 | $98.69 | 781,000 |
| 1999-02-04 | $98.94 | $98.94 | 861,900 |
| 1999-02-03 | $103.06 | $103.06 | 525,400 |
| 1999-02-02 | $102.88 | $102.87 | 480,100 |
| 1999-02-01 | $103.94 | $103.94 | 823,500 |
| 1999-01-29 | $103.63 | $103.63 | 1,005,100 |
| 1999-01-28 | $103.81 | $103.81 | 1,231,200 |
| 1999-01-27 | $101.75 | $101.75 | 1,011,300 |
| 1999-01-26 | $104.75 | $104.75 | 782,700 |
| 1999-01-25 | $102.88 | $102.87 | 838,500 |
| 1999-01-22 | $103.94 | $103.94 | 1,340,400 |
| 1999-01-21 | $105.63 | $105.62 | 1,387,700 |
| 1999-01-20 | $106.75 | $106.75 | 1,280,700 |
| 1999-01-19 | $105.38 | $105.37 | 1,392,200 |
| 1999-01-15 | $105.25 | $105.25 | 1,711,900 |
| 1999-01-14 | $101.50 | $101.50 | 1,273,000 |
| 1999-01-13 | $101.81 | $101.81 | 1,622,500 |
| 1999-01-12 | $103.88 | $103.87 | 1,232,500 |
| 1999-01-11 | $105.63 | $105.62 | 1,326,300 |
| 1999-01-08 | $107.13 | $107.12 | 1,112,600 |
| 1999-01-07 | $107.75 | $107.75 | 1,505,400 |
| 1999-01-06 | $108.00 | $108.00 | 2,061,200 |
| 1999-01-05 | $106.13 | $106.12 | 2,634,600 |
| 1999-01-04 | $101.69 | $101.69 | 3,441,400 |