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
- 1999-02-16 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 | $51.88 | $51.87 | 2,470 | — | — |
| 1999-12-30 | $51.25 | $51.25 | 7,660 | — | — |
| 1999-12-29 | $52.50 | $52.50 | 10,130 | — | — |
| 1999-12-28 | $46.25 | $46.25 | 7,490 | — | — |
| 1999-12-27 | $47.50 | $47.50 | 4,760 | — | — |
| 1999-12-23 | $49.69 | $49.69 | 5,130 | — | — |
| 1999-12-22 | $49.69 | $49.69 | 6,960 | — | — |
| 1999-12-21 | $50.31 | $50.31 | 6,160 | — | — |
| 1999-12-20 | $52.50 | $52.50 | 9,130 | — | — |
| 1999-12-17 | $53.44 | $53.44 | 8,340 | — | — |
| 1999-12-16 | $53.75 | $53.75 | 8,130 | — | — |
| 1999-12-15 | $55.63 | $55.63 | 1,420 | — | — |
| 1999-12-14 | $57.19 | $57.19 | 2,430 | — | — |
| 1999-12-13 | $56.25 | $56.25 | 5,070 | — | — |
| 1999-12-10 | $55.00 | $55.00 | 2,570 | — | — |
| 1999-12-09 | $55.00 | $55.00 | 2,260 | — | — |
| 1999-12-08 | $58.13 | $58.12 | 5,150 | — | — |
| 1999-12-07 | $56.25 | $56.25 | 2,920 | — | — |
| 1999-12-06 | $59.69 | $59.69 | 1,050 | — | — |
| 1999-12-03 | $57.50 | $57.50 | 3,150 | — | — |
| 1999-12-02 | $57.50 | $57.50 | 4,180 | — | — |
| 1999-12-01 | $58.13 | $58.12 | 7,130 | — | — |
| 1999-11-30 | $59.38 | $59.38 | 4,550 | — | — |
| 1999-11-29 | $59.38 | $59.38 | 8,390 | — | — |
| 1999-11-26 | $61.25 | $61.25 | 1,090 | — | — |
| 1999-11-24 | $60.63 | $60.63 | 2,370 | — | — |
| 1999-11-23 | $61.25 | $61.25 | 9,070 | — | — |
| 1999-11-22 | $61.88 | $61.88 | 5,170 | — | — |
| 1999-11-19 | $65.00 | $65.00 | 5,900 | — | — |
| 1999-11-18 | $65.94 | $65.94 | 6,890 | — | — |
| 1999-11-17 | $68.75 | $68.75 | 16,230 | — | — |
| 1999-11-16 | $69.38 | $69.38 | 8,480 | — | — |
| 1999-11-15 | $68.13 | $68.13 | 4,850 | — | — |
| 1999-11-12 | $66.25 | $66.25 | 4,840 | — | — |
| 1999-11-11 | $65.63 | $65.62 | 4,340 | — | — |
| 1999-11-10 | $66.25 | $66.25 | 2,880 | — | — |
| 1999-11-09 | $70.00 | $70.00 | 2,910 | — | — |
| 1999-11-08 | $70.00 | $70.00 | 3,750 | — | — |
| 1999-11-05 | $68.75 | $68.75 | 5,200 | — | — |
| 1999-11-04 | $68.13 | $68.13 | 2,380 | — | — |
| 1999-11-03 | $69.38 | $69.38 | 2,060 | — | — |
| 1999-11-02 | $67.50 | $67.50 | 2,390 | — | — |
| 1999-11-01 | $72.50 | $72.50 | 2,070 | — | — |
| 1999-10-29 | $70.63 | $70.63 | 6,140 | — | — |
| 1999-10-28 | $70.00 | $70.00 | 1,620 | — | — |
| 1999-10-27 | $73.13 | $73.13 | 2,580 | — | — |
| 1999-10-26 | $76.25 | $76.25 | 4,590 | — | — |
| 1999-10-25 | $77.50 | $77.50 | 4,050 | — | — |
| 1999-10-22 | $76.25 | $76.25 | 5,290 | — | — |
| 1999-10-21 | $65.31 | $65.31 | 12,250 | — | — |
| 1999-10-20 | $88.75 | $88.75 | 9,990 | — | — |
| 1999-10-19 | $76.88 | $76.87 | 13,350 | — | — |
| 1999-10-18 | $68.75 | $68.75 | 8,830 | — | — |
| 1999-10-15 | $60.00 | $60.00 | 7,830 | — | — |
| 1999-10-14 | $59.38 | $59.38 | 4,510 | — | — |
| 1999-10-13 | $59.69 | $59.69 | 2,910 | — | — |
| 1999-10-12 | $58.75 | $58.75 | 5,430 | — | — |
| 1999-10-11 | $58.75 | $58.75 | 4,400 | — | — |
| 1999-10-08 | $61.56 | $61.56 | 3,390 | — | — |
| 1999-10-07 | $62.50 | $62.50 | 2,300 | — | — |
| 1999-10-06 | $62.50 | $62.50 | 5,100 | — | — |
| 1999-10-05 | $65.63 | $65.62 | 5,070 | — | — |
| 1999-10-04 | $67.50 | $67.50 | 3,720 | — | — |
| 1999-10-01 | $68.13 | $68.13 | 7,210 | — | — |
| 1999-09-30 | $65.63 | $65.62 | 19,620 | — | — |
| 1999-09-29 | $72.50 | $72.50 | 7,530 | — | — |
| 1999-09-28 | $75.00 | $75.00 | 2,410 | — | — |
| 1999-09-27 | $72.81 | $72.81 | 8,040 | — | — |
| 1999-09-24 | $75.00 | $75.00 | 1,540 | — | — |
| 1999-09-23 | $72.50 | $72.50 | 2,170 | — | — |
| 1999-09-22 | $73.13 | $73.13 | 5,730 | — | — |
| 1999-09-21 | $73.75 | $73.75 | 1,240 | — | — |
| 1999-09-20 | $75.00 | $75.00 | 2,280 | — | — |
| 1999-09-17 | $75.00 | $75.00 | 4,800 | — | — |
| 1999-09-16 | $74.38 | $74.37 | 4,700 | — | — |
| 1999-09-15 | $77.50 | $77.50 | 2,020 | — | — |
| 1999-09-14 | $77.50 | $77.50 | 8,430 | — | — |
| 1999-09-13 | $76.25 | $76.25 | 6,470 | — | — |
| 1999-09-10 | $70.00 | $70.00 | 11,160 | — | — |
| 1999-09-09 | $68.75 | $68.75 | 11,590 | — | — |
| 1999-09-08 | $72.50 | $72.50 | 4,700 | — | — |
| 1999-09-07 | $77.50 | $77.50 | 9,170 | — | — |
| 1999-09-03 | $80.00 | $80.00 | 9,470 | — | — |
| 1999-09-02 | $75.00 | $75.00 | 4,140 | — | — |
| 1999-09-01 | $70.00 | $70.00 | 4,820 | — | — |
| 1999-08-31 | $70.00 | $70.00 | 6,640 | — | — |
| 1999-08-30 | $70.00 | $70.00 | 10,700 | — | — |
| 1999-08-27 | $70.00 | $70.00 | 10,460 | — | — |
| 1999-08-26 | $70.00 | $70.00 | 9,920 | — | — |
| 1999-08-25 | $75.00 | $75.00 | 15,830 | — | — |
| 1999-08-24 | $78.75 | $78.75 | 1,990 | — | — |
| 1999-08-23 | $76.25 | $76.25 | 5,570 | — | — |
| 1999-08-20 | $78.75 | $78.75 | 8,680 | — | — |
| 1999-08-19 | $79.38 | $79.37 | 9,480 | — | — |
| 1999-08-18 | $78.75 | $78.75 | 7,670 | — | — |
| 1999-08-17 | $80.00 | $80.00 | 12,160 | — | — |
| 1999-08-16 | $80.00 | $80.00 | 11,920 | — | — |
| 1999-08-13 | $79.38 | $79.37 | 29,800 | — | — |
| 1999-08-12 | $73.13 | $73.13 | 11,290 | — | — |
| 1999-08-11 | $75.00 | $75.00 | 24,800 | — | — |
| 1999-08-10 | $90.63 | $90.63 | 6,330 | — | — |
| 1999-08-09 | $96.25 | $96.25 | 4,210 | — | — |
| 1999-08-06 | $101.25 | $101.25 | 10,600 | — | — |
| 1999-08-05 | $101.88 | $101.87 | 4,420 | — | — |
| 1999-08-04 | $105.00 | $105.00 | 5,460 | — | — |
| 1999-08-03 | $110.00 | $110.00 | 5,070 | — | — |
| 1999-08-02 | $113.75 | $113.75 | 1,290 | — | — |
| 1999-07-30 | $120.00 | $120.00 | 1,700 | — | — |
| 1999-07-29 | $110.63 | $110.63 | 1,530 | — | — |
| 1999-07-28 | $114.38 | $114.37 | 1,160 | — | — |
| 1999-07-27 | $116.25 | $116.25 | 1,450 | — | — |
| 1999-07-26 | $118.75 | $118.75 | 1,760 | — | — |
| 1999-07-23 | $120.16 | $120.16 | 1,400 | — | — |
| 1999-07-22 | $123.75 | $123.75 | 930 | — | — |
| 1999-07-21 | $124.38 | $124.38 | 2,440 | — | — |
| 1999-07-20 | $127.50 | $127.50 | 2,180 | — | — |
| 1999-07-19 | $127.50 | $127.50 | 1,160 | — | — |
| 1999-07-16 | $129.38 | $129.37 | 1,650 | — | — |
| 1999-07-15 | $132.50 | $132.50 | 2,310 | — | — |
| 1999-07-14 | $133.13 | $133.13 | 2,770 | — | — |
| 1999-07-13 | $136.25 | $136.25 | 5,830 | — | — |
| 1999-07-12 | $121.88 | $121.88 | 3,260 | — | — |
| 1999-07-09 | $120.00 | $120.00 | 1,120 | — | — |
| 1999-07-08 | $118.75 | $118.75 | 3,340 | — | — |
| 1999-07-07 | $121.88 | $121.88 | 3,150 | — | — |
| 1999-07-06 | $123.75 | $123.75 | 3,510 | — | — |
| 1999-07-02 | $120.00 | $120.00 | 8,030 | — | — |
| 1999-07-01 | $114.38 | $114.37 | 6,710 | — | — |
| 1999-06-30 | $101.25 | $101.25 | 21,210 | — | — |
| 1999-06-29 | $120.00 | $120.00 | 5,700 | — | — |
| 1999-06-28 | $123.75 | $123.75 | 3,960 | — | — |
| 1999-06-25 | $121.88 | $121.88 | 2,840 | — | — |
| 1999-06-24 | $120.00 | $120.00 | 4,500 | — | — |
| 1999-06-23 | $118.75 | $118.75 | 4,130 | — | — |
| 1999-06-22 | $120.00 | $120.00 | 2,360 | — | — |
| 1999-06-21 | $121.25 | $121.25 | 4,990 | — | — |
| 1999-06-18 | $117.50 | $117.50 | 5,010 | — | — |
| 1999-06-17 | $120.63 | $120.62 | 7,130 | — | — |
| 1999-06-16 | $118.75 | $118.75 | 4,140 | — | — |
| 1999-06-15 | $125.00 | $125.00 | 9,850 | — | — |
| 1999-06-14 | $135.00 | $135.00 | 2,220 | — | — |
| 1999-06-11 | $140.63 | $140.63 | 5,440 | — | — |
| 1999-06-10 | $138.75 | $138.75 | 8,910 | — | — |
| 1999-06-09 | $148.75 | $148.75 | 2,480 | — | — |
| 1999-06-08 | $148.75 | $148.75 | 8,630 | — | — |
| 1999-06-07 | $148.13 | $148.12 | 5,240 | — | — |
| 1999-06-04 | $150.63 | $150.63 | 10,510 | — | — |
| 1999-06-03 | $150.00 | $150.00 | 6,550 | — | — |
| 1999-06-02 | $153.75 | $153.75 | 4,170 | — | — |
| 1999-06-01 | $157.50 | $157.50 | 4,330 | — | — |
| 1999-05-28 | $157.50 | $157.50 | 7,120 | — | — |
| 1999-05-27 | $160.00 | $160.00 | 6,080 | — | — |
| 1999-05-26 | $163.75 | $163.75 | 6,410 | — | — |
| 1999-05-25 | $170.00 | $170.00 | 2,680 | — | — |
| 1999-05-24 | $172.50 | $172.50 | 3,390 | — | — |
| 1999-05-21 | $175.00 | $175.00 | 3,640 | — | — |
| 1999-05-20 | $168.13 | $168.12 | 12,260 | — | — |
| 1999-05-19 | $177.50 | $177.50 | 6,700 | — | — |
| 1999-05-18 | $175.00 | $175.00 | 3,370 | — | — |
| 1999-05-17 | $180.63 | $180.63 | 920 | — | — |
| 1999-05-14 | $185.00 | $185.00 | 5,210 | — | — |
| 1999-05-13 | $185.00 | $185.00 | 10,820 | — | — |
| 1999-05-12 | $206.25 | $206.25 | 6,790 | — | — |
| 1999-05-11 | $192.50 | $192.50 | 2,330 | — | — |
| 1999-05-10 | $181.88 | $181.87 | 9,960 | — | — |
| 1999-05-07 | $169.38 | $169.37 | 12,770 | — | — |
| 1999-05-06 | $203.75 | $203.75 | 2,560 | — | — |
| 1999-05-05 | $200.00 | $200.00 | 1,710 | — | — |
| 1999-05-04 | $197.50 | $197.50 | 5,920 | — | — |
| 1999-05-03 | $183.75 | $183.75 | 2,420 | — | — |
| 1999-04-30 | $168.75 | $168.75 | 2,830 | — | — |
| 1999-04-29 | $165.00 | $165.00 | 3,890 | — | — |
| 1999-04-28 | $165.00 | $165.00 | 4,680 | — | — |
| 1999-04-27 | $152.50 | $152.50 | 9,870 | — | — |
| 1999-04-26 | $170.63 | $170.62 | 3,060 | — | — |
| 1999-04-23 | $174.38 | $174.38 | 4,600 | — | — |
| 1999-04-22 | $185.00 | $185.00 | 8,560 | — | — |
| 1999-04-21 | $211.88 | $211.87 | 1,790 | — | — |
| 1999-04-20 | $212.50 | $212.50 | 4,730 | — | — |
| 1999-04-19 | $227.50 | $227.50 | 5,050 | — | — |
| 1999-04-16 | $232.50 | $232.50 | 5,980 | — | — |
| 1999-04-15 | $236.25 | $236.25 | 5,900 | — | — |
| 1999-04-14 | $235.63 | $235.63 | 8,370 | — | — |
| 1999-04-13 | $238.75 | $238.75 | 16,720 | — | — |
| 1999-04-12 | $192.50 | $192.50 | 13,060 | — | — |
| 1999-04-09 | $177.50 | $177.50 | 15,140 | — | — |
| 1999-04-08 | $159.38 | $159.37 | 4,930 | — | — |
| 1999-04-07 | $140.00 | $140.00 | 4,310 | — | — |
| 1999-04-06 | $140.00 | $140.00 | 3,110 | — | — |
| 1999-04-05 | $140.00 | $140.00 | 4,790 | — | — |
| 1999-04-01 | $150.00 | $150.00 | 8,530 | — | — |
| 1999-03-31 | $167.50 | $167.50 | 38,900 | — | — |
| 1999-03-30 | $111.25 | $111.25 | 1,920 | — | — |
| 1999-03-29 | $113.13 | $113.13 | 1,080 | — | — |
| 1999-03-26 | $114.38 | $114.37 | 1,940 | — | — |
| 1999-03-25 | $108.13 | $108.13 | 1,770 | — | — |
| 1999-03-24 | $108.13 | $108.13 | 2,130 | — | — |
| 1999-03-23 | $110.00 | $110.00 | 1,480 | — | — |
| 1999-03-22 | $108.13 | $108.13 | 1,160 | — | — |
| 1999-03-19 | $110.00 | $110.00 | 1,330 | — | — |
| 1999-03-18 | $109.38 | $109.38 | 1,670 | — | — |
| 1999-03-17 | $117.50 | $117.50 | 5,920 | — | — |
| 1999-03-16 | $115.00 | $115.00 | 21,230 | — | — |
| 1999-03-15 | $112.50 | $112.50 | 4,240 | — | — |
| 1999-03-12 | $112.50 | $112.50 | 3,320 | — | — |
| 1999-03-11 | $105.63 | $105.62 | 3,310 | — | — |
| 1999-03-10 | $112.50 | $112.50 | 5,340 | — | — |
| 1999-03-09 | $113.13 | $113.13 | 2,330 | — | — |
| 1999-03-08 | $110.00 | $110.00 | 5,610 | — | — |
| 1999-03-05 | $115.00 | $115.00 | 4,480 | — | — |
| 1999-03-04 | $116.25 | $116.25 | 6,170 | — | — |
| 1999-03-03 | $112.50 | $112.50 | 4,320 | — | — |
| 1999-03-02 | $105.00 | $105.00 | 15,470 | — | — |
| 1999-03-01 | $120.00 | $120.00 | 10,040 | — | — |
| 1999-02-26 | $135.00 | $135.00 | 5,940 | — | — |
| 1999-02-25 | $138.75 | $138.75 | 6,840 | — | — |
| 1999-02-24 | $135.00 | $135.00 | 12,620 | — | — |
| 1999-02-23 | $151.25 | $151.25 | 45,250 | — | — |
| 1999-02-22 | $140.00 | $140.00 | 32,510 | — | — |
| 1999-02-19 | $146.25 | $146.25 | 56,320 | — | — |
| 1999-02-18 | $210.00 | $210.00 | 78,530 | — | — |
| 1999-02-17 | $317.50 | $317.50 | 191,610 | — | — |
| 1999-02-16 | $225.00 | $225.00 | 45,060 | — | — |