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
- 1993-05-13 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1999-12-31 | $66.25 | $70.94 | 1,980 | — | — |
| 1999-12-30 | $69.38 | $74.28 | 740 | — | — |
| 1999-12-29 | $69.69 | $74.62 | 8,200 | — | — |
| 1999-12-28 | $69.06 | $73.95 | 10,300 | — | — |
| 1999-12-27 | $72.19 | $77.30 | 5,940 | — | — |
| 1999-12-23 | $66.88 | $71.61 | 35,420 | — | — |
| 1999-12-22 | $63.13 | $67.59 | 2,200 | — | — |
| 1999-12-21 | $62.50 | $66.92 | 5,840 | — | — |
| 1999-12-20 | $67.50 | $72.28 | 3,180 | — | — |
| 1999-12-17 | $72.50 | $77.63 | 79,340 | — | — |
| 1999-12-16 | $71.25 | $76.29 | 4,340 | — | — |
| 1999-12-15 | $72.50 | $77.63 | 3,620 | — | — |
| 1999-12-14 | $72.81 | $77.97 | 940 | — | — |
| 1999-12-13 | $73.75 | $78.97 | 400 | — | — |
| 1999-12-10 | $73.44 | $78.63 | 560 | — | — |
| 1999-12-09 | $73.75 | $78.97 | 1,700 | — | — |
| 1999-12-08 | $73.44 | $78.63 | 8,000 | — | — |
| 1999-12-07 | $74.06 | $79.30 | 3,440 | — | — |
| 1999-12-06 | $74.69 | $79.97 | 18,540 | — | — |
| 1999-12-03 | $75.00 | $80.31 | 6,680 | — | — |
| 1999-12-02 | $75.00 | $80.31 | 3,100 | — | — |
| 1999-12-01 | $74.69 | $79.97 | 9,920 | — | — |
| 1999-11-30 | $77.81 | $83.32 | 114,500 | — | — |
| 1999-11-29 | $82.81 | $88.67 | 5,300 | — | — |
| 1999-11-26 | $83.75 | $89.68 | 91,280 | — | — |
| 1999-11-24 | $84.38 | $90.35 | 13,380 | — | — |
| 1999-11-23 | $85.63 | $91.68 | 900 | — | — |
| 1999-11-22 | $86.56 | $92.69 | 2,500 | — | — |
| 1999-11-19 | $87.19 | $93.36 | 15,400 | — | — |
| 1999-11-18 | $87.50 | $93.69 | 1,040 | — | — |
| 1999-11-17 | $88.13 | $94.36 | 540 | — | — |
| 1999-11-16 | $89.69 | $96.03 | 10,700 | — | — |
| 1999-11-15 | $89.38 | $95.70 | 380 | — | — |
| 1999-11-12 | $88.44 | $94.70 | 40 | — | — |
| 1999-11-11 | $88.75 | $95.03 | 0 | — | — |
| 1999-11-10 | $88.75 | $95.03 | 2,020 | — | — |
| 1999-11-09 | $91.88 | $98.38 | 420 | — | — |
| 1999-11-08 | $91.25 | $97.71 | 420 | — | — |
| 1999-11-05 | $92.50 | $99.05 | 3,440 | — | — |
| 1999-11-04 | $93.13 | $99.71 | 20 | — | — |
| 1999-11-03 | $93.75 | $100.38 | 2,020 | — | — |
| 1999-11-02 | $93.75 | $100.38 | 1,580 | — | — |
| 1999-11-01 | $91.25 | $97.71 | 3,140 | — | — |
| 1999-10-29 | $91.25 | $97.71 | 1,600 | — | — |
| 1999-10-28 | $91.56 | $98.04 | 2,080 | — | — |
| 1999-10-27 | $92.19 | $98.71 | 2,280 | — | — |
| 1999-10-26 | $92.50 | $99.05 | 2,380 | — | — |
| 1999-10-25 | $94.38 | $101.05 | 500 | — | — |
| 1999-10-22 | $93.75 | $100.38 | 1,840 | — | — |
| 1999-10-21 | $95.00 | $101.72 | 13,000 | — | — |
| 1999-10-20 | $95.31 | $102.06 | 20 | — | — |
| 1999-10-19 | $95.31 | $102.06 | 6,920 | — | — |
| 1999-10-18 | $95.94 | $102.73 | 300 | — | — |
| 1999-10-15 | $95.00 | $101.72 | 340 | — | — |
| 1999-10-14 | $95.63 | $102.39 | 2,140 | — | — |
| 1999-10-13 | $95.31 | $102.06 | 1,840 | — | — |
| 1999-10-12 | $95.94 | $102.73 | 260 | — | — |
| 1999-10-11 | $95.63 | $102.39 | 1,700 | — | — |
| 1999-10-08 | $96.25 | $103.06 | 700 | — | — |
| 1999-10-07 | $96.88 | $103.73 | 7,020 | — | — |
| 1999-10-06 | $97.81 | $104.73 | 11,960 | — | — |
| 1999-10-05 | $97.81 | $104.73 | 3,160 | — | — |
| 1999-10-04 | $98.44 | $105.40 | 6,060 | — | — |
| 1999-10-01 | $100.00 | $107.08 | 7,320 | — | — |
| 1999-09-30 | $98.13 | $105.07 | 6,740 | — | — |
| 1999-09-29 | $97.50 | $104.40 | 260 | — | — |
| 1999-09-28 | $97.50 | $104.40 | 76,240 | — | — |
| 1999-09-27 | $98.13 | $105.07 | 3,300 | — | — |
| 1999-09-24 | $98.13 | $105.07 | 7,600 | — | — |
| 1999-09-23 | $98.13 | $105.07 | 1,580 | — | — |
| 1999-09-22 | $98.75 | $105.74 | 1,240 | — | — |
| 1999-09-21 | $98.75 | $105.74 | 3,020 | — | — |
| 1999-09-20 | $97.50 | $104.40 | 3,140 | — | — |
| 1999-09-17 | $97.50 | $104.40 | 1,400 | — | — |
| 1999-09-16 | $98.75 | $105.74 | 840 | — | — |
| 1999-09-15 | $100.63 | $107.75 | 8,940 | — | — |
| 1999-09-14 | $99.69 | $106.74 | 57,600 | — | — |
| 1999-09-13 | $94.69 | $101.39 | 1,520 | — | — |
| 1999-09-10 | $94.69 | $101.39 | 4,880 | — | — |
| 1999-09-09 | $94.69 | $101.39 | 23,260 | — | — |
| 1999-09-08 | $93.44 | $100.05 | 6,980 | — | — |
| 1999-09-07 | $92.50 | $99.05 | 22,880 | — | — |
| 1999-09-03 | $92.50 | $99.05 | 5,320 | — | — |
| 1999-09-02 | $92.50 | $99.05 | 2,400 | — | — |
| 1999-09-01 | $92.50 | $99.05 | 6,720 | — | — |
| 1999-08-31 | $92.50 | $99.05 | 8,800 | — | — |
| 1999-08-30 | $91.25 | $97.71 | 1,500 | — | — |
| 1999-08-27 | $90.00 | $96.37 | 2,640 | — | — |
| 1999-08-26 | $90.63 | $97.04 | 880 | — | — |
| 1999-08-25 | $92.50 | $99.05 | 11,420 | — | — |
| 1999-08-24 | $94.38 | $101.05 | 3,240 | — | — |
| 1999-08-23 | $89.38 | $95.70 | 3,580 | — | — |
| 1999-08-20 | $84.38 | $90.35 | 420 | — | — |
| 1999-08-19 | $84.38 | $90.35 | 440 | — | — |
| 1999-08-18 | $84.69 | $90.68 | 16,340 | — | — |
| 1999-08-17 | $84.69 | $90.68 | 11,420 | — | — |
| 1999-08-16 | $83.44 | $89.34 | 1,540 | — | — |
| 1999-08-13 | $82.81 | $88.67 | 1,140 | — | — |
| 1999-08-12 | $82.19 | $88.00 | 480 | — | — |
| 1999-08-11 | $81.88 | $87.67 | 24,120 | — | — |
| 1999-08-10 | $82.50 | $88.34 | 12,120 | — | — |
| 1999-08-09 | $82.50 | $88.34 | 35,860 | — | — |
| 1999-08-06 | $83.13 | $89.01 | 49,560 | — | — |
| 1999-08-05 | $87.50 | $93.69 | 2,160 | — | — |
| 1999-08-04 | $89.06 | $95.37 | 200 | — | — |
| 1999-08-03 | $89.69 | $96.03 | 2,400 | — | — |
| 1999-08-02 | $90.00 | $96.37 | 3,500 | — | — |
| 1999-07-30 | $90.63 | $97.04 | 2,920 | — | — |
| 1999-07-29 | $89.38 | $95.70 | 400 | — | — |
| 1999-07-28 | $87.81 | $94.03 | 5,220 | — | — |
| 1999-07-27 | $87.19 | $93.36 | 5,080 | — | — |
| 1999-07-26 | $85.63 | $91.68 | 13,240 | — | — |
| 1999-07-23 | $83.75 | $89.68 | 8,300 | — | — |
| 1999-07-22 | $85.00 | $91.02 | 120 | — | — |
| 1999-07-21 | $84.69 | $90.68 | 1,180 | — | — |
| 1999-07-20 | $84.06 | $90.01 | 1,300 | — | — |
| 1999-07-19 | $83.75 | $89.68 | 6,580 | — | — |
| 1999-07-16 | $84.69 | $90.68 | 1,120 | — | — |
| 1999-07-15 | $84.06 | $90.01 | 51,820 | — | — |
| 1999-07-14 | $84.38 | $90.35 | 1,540 | — | — |
| 1999-07-13 | $84.38 | $90.35 | 33,880 | — | — |
| 1999-07-12 | $86.25 | $92.35 | 820 | — | — |
| 1999-07-09 | $86.88 | $93.02 | 680 | — | — |
| 1999-07-08 | $87.81 | $94.03 | 6,720 | — | — |
| 1999-07-07 | $89.38 | $95.70 | 8,360 | — | — |
| 1999-07-06 | $92.19 | $98.71 | 9,500 | — | — |
| 1999-07-02 | $93.75 | $100.38 | 1,700 | — | — |
| 1999-07-01 | $96.88 | $103.73 | 24,100 | — | — |
| 1999-06-30 | $97.19 | $104.06 | 22,460 | — | — |
| 1999-06-29 | $93.75 | $100.38 | 28,240 | — | — |
| 1999-06-28 | $87.81 | $94.03 | 2,840 | — | — |
| 1999-06-25 | $88.44 | $94.70 | 40 | — | — |
| 1999-06-24 | $88.75 | $95.03 | 7,360 | — | — |
| 1999-06-23 | $89.06 | $95.37 | 13,180 | — | — |
| 1999-06-22 | $89.38 | $95.70 | 6,740 | — | — |
| 1999-06-21 | $90.00 | $96.37 | 2,040 | — | — |
| 1999-06-18 | $90.00 | $96.37 | 1,480 | — | — |
| 1999-06-17 | $91.25 | $97.71 | 10,440 | — | — |
| 1999-06-16 | $93.13 | $99.71 | 3,480 | — | — |
| 1999-06-15 | $93.75 | $100.38 | 660 | — | — |
| 1999-06-14 | $95.63 | $102.39 | 400 | — | — |
| 1999-06-11 | $95.63 | $102.39 | 10,920 | — | — |
| 1999-06-10 | $95.63 | $102.39 | 0 | — | — |
| 1999-06-09 | $95.63 | $102.39 | 9,360 | — | — |
| 1999-06-08 | $94.69 | $101.39 | 3,120 | — | — |
| 1999-06-07 | $95.00 | $101.72 | 5,960 | — | — |
| 1999-06-04 | $95.63 | $102.39 | 2,800 | — | — |
| 1999-06-03 | $95.31 | $102.06 | 8,120 | — | — |
| 1999-06-02 | $95.00 | $101.72 | 6,140 | — | — |
| 1999-06-01 | $95.31 | $102.06 | 13,120 | — | — |
| 1999-05-28 | $95.00 | $101.72 | 440 | — | — |
| 1999-05-27 | $95.00 | $101.72 | 5,740 | — | — |
| 1999-05-26 | $94.06 | $100.72 | 1,660 | — | — |
| 1999-05-25 | $93.75 | $100.38 | 220 | — | — |
| 1999-05-24 | $93.13 | $99.71 | 1,040 | — | — |
| 1999-05-21 | $91.56 | $98.04 | 5,240 | — | — |
| 1999-05-20 | $88.75 | $95.03 | 13,820 | — | — |
| 1999-05-19 | $90.00 | $96.37 | 10,240 | — | — |
| 1999-05-18 | $93.75 | $100.38 | 2,920 | — | — |
| 1999-05-17 | $97.19 | $104.06 | 1,940 | — | — |
| 1999-05-14 | $98.13 | $105.07 | 3,100 | — | — |
| 1999-05-13 | $99.06 | $101.33 | 520 | — | — |
| 1999-05-12 | $99.38 | $101.65 | 920 | — | — |
| 1999-05-11 | $98.44 | $100.70 | 11,800 | — | — |
| 1999-05-10 | $98.44 | $100.70 | 19,160 | — | — |
| 1999-05-07 | $98.44 | $100.70 | 2,580 | — | — |
| 1999-05-06 | $99.06 | $101.33 | 3,280 | — | — |
| 1999-05-05 | $99.38 | $101.65 | 1,500 | — | — |
| 1999-05-04 | $98.75 | $101.01 | 3,500 | — | — |
| 1999-05-03 | $98.75 | $101.01 | 1,300 | — | — |
| 1999-04-30 | $95.63 | $97.82 | 2,440 | — | — |
| 1999-04-29 | $92.50 | $94.62 | 17,560 | — | — |
| 1999-04-28 | $92.50 | $94.62 | 62,700 | — | — |
| 1999-04-27 | $92.50 | $94.62 | 1,720 | — | — |
| 1999-04-26 | $90.63 | $92.70 | 2,060 | — | — |
| 1999-04-23 | $89.69 | $91.74 | 600 | — | — |
| 1999-04-22 | $87.19 | $89.19 | 5,320 | — | — |
| 1999-04-21 | $84.06 | $85.99 | 16,760 | — | — |
| 1999-04-20 | $84.38 | $86.31 | 2,860 | — | — |
| 1999-04-19 | $84.38 | $86.31 | 26,580 | — | — |
| 1999-04-16 | $83.44 | $85.35 | 17,620 | — | — |
| 1999-04-15 | $84.06 | $85.99 | 3,120 | — | — |
| 1999-04-14 | $83.44 | $85.35 | 1,940 | — | — |
| 1999-04-13 | $85.94 | $87.91 | 93,340 | — | — |
| 1999-04-12 | $83.13 | $85.03 | 13,140 | — | — |
| 1999-04-09 | $86.25 | $88.23 | 5,620 | — | — |
| 1999-04-08 | $87.19 | $89.19 | 2,120 | — | — |
| 1999-04-07 | $86.88 | $88.87 | 119,780 | — | — |
| 1999-04-06 | $86.88 | $88.87 | 16,920 | — | — |
| 1999-04-05 | $86.25 | $88.23 | 400 | — | — |
| 1999-04-01 | $87.50 | $89.51 | 118,980 | — | — |
| 1999-03-31 | $82.50 | $84.39 | 8,380 | — | — |
| 1999-03-30 | $83.13 | $85.03 | 2,720 | — | — |
| 1999-03-29 | $83.13 | $85.03 | 4,500 | — | — |
| 1999-03-26 | $81.88 | $83.75 | 25,880 | — | — |
| 1999-03-25 | $82.50 | $84.39 | 11,120 | — | — |
| 1999-03-24 | $82.50 | $84.39 | 2,800 | — | — |
| 1999-03-23 | $84.06 | $85.99 | 9,060 | — | — |
| 1999-03-22 | $84.06 | $85.99 | 6,800 | — | — |
| 1999-03-19 | $84.06 | $85.99 | 26,840 | — | — |
| 1999-03-18 | $86.88 | $88.87 | 4,200 | — | — |
| 1999-03-17 | $87.50 | $89.51 | 12,600 | — | — |
| 1999-03-16 | $88.75 | $90.79 | 15,740 | — | — |
| 1999-03-15 | $90.94 | $93.02 | 1,660 | — | — |
| 1999-03-12 | $91.88 | $93.98 | 30,920 | — | — |
| 1999-03-11 | $93.13 | $95.26 | 60,860 | — | — |
| 1999-03-10 | $94.69 | $96.86 | 360 | — | — |
| 1999-03-09 | $93.75 | $95.90 | 5,000 | — | — |
| 1999-03-08 | $94.38 | $96.54 | 11,240 | — | — |
| 1999-03-05 | $94.38 | $96.54 | 6,640 | — | — |
| 1999-03-04 | $93.75 | $95.90 | 8,280 | — | — |
| 1999-03-03 | $94.06 | $96.22 | 13,020 | — | — |
| 1999-03-02 | $94.69 | $96.86 | 5,580 | — | — |
| 1999-03-01 | $95.31 | $97.50 | 15,680 | — | — |
| 1999-02-26 | $96.56 | $98.78 | 20,800 | — | — |
| 1999-02-25 | $95.63 | $97.82 | 2,900 | — | — |
| 1999-02-24 | $95.94 | $98.14 | 4,680 | — | — |
| 1999-02-23 | $95.63 | $97.82 | 2,880 | — | — |
| 1999-02-22 | $95.94 | $98.14 | 13,900 | — | — |
| 1999-02-19 | $95.94 | $98.14 | 7,140 | — | — |
| 1999-02-18 | $90.00 | $92.06 | 12,860 | — | — |
| 1999-02-17 | $92.50 | $94.62 | 4,160 | — | — |
| 1999-02-16 | $92.19 | $94.30 | 13,380 | — | — |
| 1999-02-12 | $90.94 | $93.02 | 21,680 | — | — |
| 1999-02-11 | $96.56 | $98.78 | 9,820 | — | — |
| 1999-02-10 | $96.88 | $99.10 | 61,380 | — | — |
| 1999-02-09 | $99.38 | $101.65 | 30,320 | — | — |
| 1999-02-08 | $101.25 | $103.57 | 12,140 | — | — |
| 1999-02-05 | $101.25 | $103.57 | 700 | — | — |
| 1999-02-04 | $100.94 | $103.25 | 14,160 | — | — |
| 1999-02-03 | $104.38 | $106.77 | 12,180 | — | — |
| 1999-02-02 | $105.94 | $108.37 | 3,480 | — | — |
| 1999-02-01 | $107.81 | $110.29 | 6,540 | — | — |
| 1999-01-29 | $106.25 | $108.69 | 1,320 | — | — |
| 1999-01-28 | $106.25 | $108.69 | 3,940 | — | — |
| 1999-01-27 | $106.88 | $109.33 | 2,440 | — | — |
| 1999-01-26 | $106.25 | $108.69 | 7,600 | — | — |
| 1999-01-25 | $105.63 | $108.05 | 660 | — | — |
| 1999-01-22 | $105.31 | $107.73 | 48,880 | — | — |
| 1999-01-21 | $107.50 | $109.97 | 9,040 | — | — |
| 1999-01-20 | $110.63 | $113.16 | 18,540 | — | — |
| 1999-01-19 | $114.06 | $116.68 | 640 | — | — |
| 1999-01-15 | $115.31 | $117.96 | 3,180 | — | — |
| 1999-01-14 | $114.38 | $117.00 | 2,160 | — | — |
| 1999-01-13 | $115.63 | $118.28 | 11,080 | — | — |
| 1999-01-12 | $118.13 | $120.83 | 5,560 | — | — |
| 1999-01-11 | $117.81 | $120.51 | 1,720 | — | — |
| 1999-01-08 | $115.63 | $118.28 | 10,140 | — | — |
| 1999-01-07 | $118.13 | $120.83 | 5,120 | — | — |
| 1999-01-06 | $118.75 | $121.47 | 35,120 | — | — |
| 1999-01-05 | $118.75 | $121.47 | 22,540 | — | — |
| 1999-01-04 | $122.50 | $125.31 | 6,740 | — | — |